偉詮電 (2436)-群益金鼎-海山券商分點個股進出

台股 » 個股 » 偉詮電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

偉詮電

(2436)

可現股當沖

股價
64.6
漲跌
▲1.2
漲幅
+1.89%
成交量
3,594張
產業
上市半導體類股
889人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

偉詮電 (2436)籌碼相關－群益金鼎-海山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-海山券商分點個股進出
群益金鼎-海山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	22	65.03	1	64.90	64.60	21	1,013	2.07%
2024/05/27	3	62.97	1	63.10	63.40	2	983	0.20%
2024/05/22	0	0.00	2	61.05	61.60	-2	1,023	-0.20%
2024/05/17	0	0.00	3	60.40	60.40	-3	1,144	-0.26%
2024/05/14	1	60.50	2	60.90	60.50	-1	1,254	-0.08%
2024/05/10	4	59.75	1	60.20	60.20	3	1,274	0.24%
2024/05/09	0	0.00	1	61.30	60.90	-1	1,280	-0.08%
2024/05/08	2	61.30	0	0.00	61.90	2	1,291	0.15%
2024/05/07	1	61.00	7	61.47	61.30	-6	1,312	-0.46%
2024/05/03	0	0.00	1	61.30	61.40	-1	1,326	-0.08%
2024/04/29	0	0.00	3.3	61.87	61.80	-3.3	1,367	-0.24%
2024/04/26	2	60.90	0	0.00	60.80	2	1,377	0.15%
2024/04/23	0	0.00	2	59.60	60.50	-2	1,453	-0.14%
2024/04/17	0	0.00	3	62.60	62.60	-3	1,541	-0.19%
2024/04/16	3	58.47	0	0.00	58.50	3	1,517	0.20%
2024/04/15	5	61.44	0	0.00	61.00	5	1,506	0.33%
2024/04/12	0	0.00	3	63.50	63.20	-3	1,569	-0.19%
2024/04/11	4	62.65	0	0.00	62.80	4	1,610	0.25%
2024/04/10	0	0.00	7	63.51	63.60	-7	1,640	-0.43%
2024/04/08	1	62.10	0	0.00	62.10	1	1,689	0.06%
2024/04/02	5	63.00	0	0.00	62.80	5	2,095	0.24%
2024/04/01	0	0.00	2	63.50	63.50	-2	2,224	-0.09%
2024/03/28	0	0.00	0	63.30	63.00	0	2,284	0.00%
2024/03/27	0	0.00	1	64.00	63.90	-1	2,333	-0.04%
2024/03/25	0	0.00	3	64.97	64.50	-3	2,378	-0.13%
2024/03/22	0	64.60	0	0.00	64.90	0	2,398	0.00%
2024/03/21	1	64.80	0	0.00	64.40	1	2,417	0.04%
2024/03/14	0	0.00	4	64.20	64.00	-4	2,609	-0.15%
2024/03/13	1	63.80	2	64.40	63.20	-1	2,637	-0.04%
2024/03/12	0	0.00	5	65.16	65.20	-5	2,699	-0.19%
2024/03/11	0	0.00	3	63.80	64.20	-3	2,749	-0.11%
2024/03/07	1	64.40	1.7	65.08	64.40	-0.7	2,890	-0.02%
2024/03/06	2	65.40	0	0.00	65.20	2	2,937	0.07%
2024/03/05	3	66.53	1	66.80	66.60	2	3,005	0.07%
2024/03/04	0	0.00	3	67.73	67.20	-3	3,194	-0.09%
2024/02/29	4	67.05	0	0.00	67.00	4	3,415	0.12%
2024/02/27	3	69.53	2	71.10	67.90	1	3,598	0.03%
2024/02/26	2	69.10	2	70.00	69.90	0	3,769	0.00%
2024/02/23	0	0.00	1	69.90	69.40	-1	4,189	-0.02%
2024/02/22	2	70.60	0	0.00	70.70	2	4,317	0.05%
2024/02/21	7	70.24	5	70.48	70.80	2	4,392	0.05%
2024/02/20	1	70.70	0	0.00	69.20	1	4,432	0.02%
2024/02/16	1	68.90	1	69.50	69.80	0	4,564	0.00%
2024/02/15	2	68.50	9	66.99	68.40	-7	4,568	-0.15%
2024/02/05	3	64.10	0	0.00	64.40	3	4,543	0.07%
2024/02/02	0	0.00	1	65.90	65.00	-1	4,569	-0.02%
2024/02/01	2	65.10	0	0.00	65.10	2	4,592	0.04%
2024/01/30	1	65.90	0	0.00	65.50	1	4,605	0.02%
2024/01/29	0	0.00	1	66.60	66.80	-1	4,596	-0.02%
2024/01/25	1	67.10	1	68.20	66.80	0	4,648	0.00%
2024/01/23	0	0.00	2	67.85	68.20	-2	4,737	-0.04%
2024/01/22	1	67.40	8	67.50	67.60	-7	4,752	-0.15%
2024/01/19	0	0.00	2	67.30	66.80	-2	4,790	-0.04%
2024/01/18	5	66.20	1	67.50	66.10	4	4,869	0.08%
2024/01/17	1	67.30	3	69.20	67.20	-2	4,972	-0.04%
2024/01/16	1	67.80	1	67.90	67.40	0	4,991	0.00%
2024/01/15	0	0.00	5	68.20	69.00	-5	4,988	-0.10%
2024/01/12	1	66.20	2	66.65	66.20	-1	5,003	-0.02%
2024/01/11	2	67.35	1	67.20	67.30	1	5,072	0.02%
2024/01/09	1	68.00	0	0.00	68.00	1	5,309	0.02%
2024/01/08	12	70.11	4	70.55	68.70	8	5,318	0.15%
2024/01/05	8	72.16	4	72.20	71.80	4	5,261	0.08%
2024/01/04	1	70.70	3	71.33	70.80	-2	5,238	-0.04%
2024/01/03	3	72.57	1	72.70	71.80	2	5,276	0.04%
2024/01/02	1	72.60	2	73.10	72.50	-1	5,270	-0.02%
2023/12/29	5	72.46	3	72.33	73.60	2	5,277	0.04%
2023/12/28	10	75.20	11	75.79	74.00	-1	5,218	-0.02%
2023/12/27	9	72.68	14	72.39	72.90	-5	5,007	-0.10%
2023/12/26	1	70.40	1	70.50	69.90	0	4,906	0.00%
2023/12/25	0	0.00	10	69.20	69.30	-10	4,889	-0.20%
2023/12/22	0	0.00	1	69.50	69.80	-1	4,878	-0.02%
2023/12/21	1	67.70	0	0.00	67.70	1	4,861	0.02%
2023/12/20	0	0.00	1	68.30	68.60	-1	4,875	-0.02%
2023/12/19	3	67.27	1	66.90	67.30	2	4,885	0.04%
2023/12/18	1	67.90	1	68.80	68.10	0	4,947	0.00%
2023/12/15	5	69.56	2	69.20	68.10	3	5,014	0.06%
2023/12/14	3	70.87	3	70.07	69.80	0	5,132	0.00%
2023/12/13	2	71.30	0	0.00	70.90	2	5,213	0.04%
2023/12/12	8	71.00	2	73.10	70.70	6	5,323	0.11%
2023/12/11	23	72.45	3	73.00	71.70	20	5,428	0.37%
2023/12/08	3	71.30	0	0.00	71.20	3	5,602	0.05%
2023/12/07	12	71.52	0	0.00	71.50	12	5,729	0.21%
2023/12/06	7	74.30	0	0.00	73.90	7	5,891	0.12%
2023/12/05	19	74.99	0	0.00	74.60	19	6,196	0.31%
2023/12/04	9	76.76	16	77.20	76.10	-7	6,641	-0.11%
2023/12/01	0	0.00	1	79.30	78.10	-1	6,899	-0.01%
2023/11/30	4	77.98	5	78.92	79.00	-1	7,929	-0.01%
2023/11/29	6	77.65	11	78.44	78.80	-5	8,492	-0.06%
2023/11/28	4	77.50	7	77.74	77.70	-3	8,565	-0.04%
2023/11/27	22	77.73	23	77.20	76.10	-1	9,162	-0.01%
2023/11/24	20	76.96	20	76.83	76.50	0	9,954	0.00%
2023/11/22	21	74.52	49	75.80	76.30	-28	9,991	-0.28%
2023/11/21	14	71.06	4	71.45	72.80	10	9,588	0.10%
2023/11/20	1	71.90	4	71.38	71.20	-3	9,539	-0.03%
2023/11/17	4	70.00	1	68.70	69.80	3	9,458	0.03%
2023/11/16	2	71.30	4	69.33	68.10	-2	9,374	-0.02%
2023/11/15	11	69.49	14	69.76	69.00	-3	9,323	-0.03%
2023/11/14	3	66.60	4	67.45	67.60	-1	9,220	-0.01%
2023/11/13	3	65.60	6	65.85	65.70	-3	9,197	-0.03%
2023/11/10	6	64.15	3	64.27	63.60	3	9,175	0.03%
2023/11/09	4	65.48	1	65.10	65.40	3	9,141	0.03%
2023/11/07	1	67.10	1	68.00	66.90	0	9,117	0.00%
2023/11/06	5	67.76	2	67.60	67.70	3	9,120	0.03%
2023/11/03	6	67.00	3	67.70	67.00	3	9,117	0.03%
2023/11/02	1	67.70	5	67.76	67.90	-4	9,101	-0.04%
2023/11/01	1	65.90	8	65.58	66.00	-7	9,080	-0.08%
2023/10/31	9	65.59	2	67.85	64.30	7	9,053	0.08%
2023/10/30	5	68.20	5	68.20	67.60	0	9,035	0.00%
2023/10/27	3	68.07	5	68.84	67.60	-2	9,029	-0.02%
2023/10/26	11	68.20	3	68.97	67.50	8	9,032	0.09%
2023/10/25	8	71.38	11	71.77	70.60	-3	8,956	-0.03%
2023/10/24	7	69.70	2	69.55	69.10	5	8,891	0.06%
2023/10/23	2	70.20	6	70.32	70.50	-4	8,908	-0.04%
2023/10/20	4	69.03	4	69.70	70.40	0	8,905	0.00%
2023/10/19	1	70.90	20	70.87	70.90	-19	8,926	-0.21%
2023/10/18	11	68.97	8.1	69.87	68.30	2.9	8,906	0.03%
2023/10/17	6.1	71.89	8	72.54	71.50	-1.9	9,037	-0.02%
2023/10/16	3	69.30	2	68.30	68.80	1	8,961	0.01%
2023/10/13	4	70.43	1	70.00	70.10	3	9,006	0.03%
2023/10/11	2	70.80	6	72.13	70.30	-4	9,357	-0.04%
2023/10/06	1	71.20	1	71.50	71.00	0	9,410	0.00%
2023/10/05	1	71.50	1	71.30	71.40	0	9,454	0.00%
2023/10/04	1	71.20	1	70.40	70.90	0	9,520	0.00%
2023/10/03	6	71.02	8	71.71	71.00	-2	9,788	-0.02%
2023/10/02	13	69.15	3	69.20	69.00	10	9,922	0.10%
2023/09/28	5	67.76	1	68.20	67.50	4	10,034	0.04%
2023/09/27	3	67.43	2	67.10	67.70	1	10,038	0.01%
2023/09/26	12	68.28	1	68.60	67.00	11	10,025	0.11%
2023/09/25	2	68.65	1	69.70	68.30	1	10,000	0.01%
2023/09/22	3	68.83	2	68.70	68.90	1	9,970	0.01%
2023/09/21	7	68.89	5	69.36	68.80	2	9,933	0.02%
2023/09/20	1	70.80	5.2	71.24	70.80	-4.2	9,851	-0.04%
2023/09/19	13	72.40	12.1	72.25	72.20	0.9	9,768	0.01%
2023/09/18	7.2	74.69	6	75.60	73.70	1.2	9,610	0.01%
2023/09/15	2.1	74.26	1	74.00	74.00	1.1	9,477	0.01%
2023/09/14	10	74.43	16	74.66	74.50	-6	9,366	-0.06%
2023/09/13	8	72.34	9	72.54	72.90	-1	9,235	-0.01%
2023/09/12	0.1	74.69	0.1	73.82	74.10	0	9,061	0.00%
2023/09/11	11	74.75	3	74.70	74.20	8	8,927	0.09%
2023/09/08	12	74.33	31	75.05	75.10	-19	8,819	-0.22%
2023/09/07	35.1	76.27	34	75.84	73.30	1.1	8,555	0.01%
2023/09/06	32	75.58	16	75.31	75.00	16	8,229	0.19%
2023/09/05	37	78.90	27	78.71	77.50	10	7,950	0.13%
2023/09/04	12	74.04	29	74.69	78.60	-17	6,954	-0.24%
2023/09/01	22	72.38	16	72.62	71.50	6	6,310	0.10%
2023/08/31	77	71.58	33	72.95	71.50	44	6,069	0.72%
2023/08/30	27	70.77	94	71.70	73.30	-67	5,483	-1.22%
2023/08/29	23	62.85	35	63.57	66.70	-12	4,563	-0.26%
2023/08/28	34	59.37	30	61.38	60.70	4	4,187	0.10%
2023/08/25	2	58.80	1	59.90	58.20	1	4,127	0.02%
2023/08/24	10	62.42	9	61.68	60.40	1	4,107	0.02%
2023/08/22	0	0.00	3	59.77	58.60	-3	4,006	-0.07%
2023/08/18	1	59.70	8	59.51	59.90	-7	3,989	-0.18%
2023/08/17	0	0.00	4	59.05	59.30	-4	3,969	-0.10%
2023/08/16	2	57.35	4	57.80	57.80	-2	3,952	-0.05%
2023/08/14	2	55.60	0	0.00	55.50	2	3,947	0.05%
2023/08/11	0	0.00	1	57.40	57.20	-1	3,937	-0.03%
2023/08/10	4	56.80	1	57.80	56.80	3	3,928	0.08%
2023/08/07	2	57.10	5	58.22	58.70	-3	3,896	-0.08%
2023/08/04	0	0.00	1	57.70	57.80	-1	3,882	-0.03%
2023/08/02	6	58.03	2	58.20	58.00	4	3,881	0.10%
2023/08/01	6	59.75	5	60.10	60.50	1	3,824	0.03%
2023/07/31	4	62.20	3	62.10	60.20	1	3,801	0.03%
2023/07/28	0	0.00	2	61.55	61.70	-2	3,744	-0.05%
2023/07/27	1	61.10	4	61.55	61.20	-3	3,716	-0.08%
2023/07/26	3	61.83	0	0.00	60.00	3	3,657	0.08%
2023/07/25	2	61.20	1	60.90	60.70	1	3,584	0.03%
2023/07/24	0	0.00	4	60.23	60.00	-4	3,557	-0.11%
2023/07/21	8	61.21	9	61.98	61.90	-1	3,493	-0.03%
2023/07/20	5	63.60	10	64.20	63.10	-5	3,444	-0.15%
2023/07/19	2	61.15	1	61.80	60.60	1	3,183	0.03%
2023/07/18	1	60.70	2	60.20	60.10	-1	3,141	-0.03%
2023/07/17	5	60.70	7.7	60.99	60.50	-2.7	3,086	-0.09%
2023/07/14	42	62.97	35	63.39	62.80	7	3,007	0.23%
2023/07/13	7	59.26	4	59.20	60.30	3	2,708	0.11%
2023/07/11	16	57.44	25	58.11	58.30	-9	2,528	-0.36%
2023/07/10	34	60.19	22	61.25	58.10	12	2,452	0.49%
2023/07/07	5	57.58	16	57.16	57.90	-11	2,163	-0.51%
2023/07/06	2	56.20	3	56.20	55.20	-1	1,956	-0.05%
2023/07/05	0	0.00	1	54.40	53.70	-1	1,856	-0.05%
2023/07/03	1	53.00	5	53.00	52.90	-4	2,273	-0.18%
2023/06/28	0	0.00	1	52.10	52.00	-1	2,277	-0.04%
2023/06/27	1	51.90	0	0.00	51.70	1	2,285	0.04%
2023/06/26	1	52.20	1	52.50	52.10	0	2,294	0.00%
2023/06/19	0	0.00	0.1	56.20	55.00	-0.1	2,347	0.00%
2023/06/16	7	55.94	0.1	56.50	55.20	7	2,329	0.30%
2023/06/15	10	56.35	1	56.70	56.70	9	2,290	0.39%
2023/06/14	10.1	56.97	1	57.70	55.70	9.1	2,262	0.40%
2023/06/13	2	60.65	6	60.22	58.90	-4	2,143	-0.19%
2023/06/12	0	0.00	5	58.94	60.50	-5	2,067	-0.24%
2023/06/09	0	0.00	3	57.20	58.00	-3	1,891	-0.16%
2023/06/08	3.2	55.48	7	56.30	55.50	-3.8	1,823	-0.21%
2023/06/07	1	53.70	7	53.70	54.10	-6	1,748	-0.34%
2023/06/06	2	53.40	7	53.06	53.00	-5	1,798	-0.28%
2023/06/05	4.1	55.46	4	54.75	54.80	0.1	1,781	0.01%
2023/06/02	0	0.00	3	52.70	53.20	-3	1,682	-0.18%
2023/06/01	0	0.00	2	51.60	52.30	-2	1,679	-0.12%
2023/05/31	0	0.00	1	52.80	52.20	-1	1,728	-0.06%
2023/05/30	2	51.75	0	0.00	51.90	2	1,778	0.11%
2023/05/29	0	0.00	4	51.23	51.60	-4	1,787	-0.22%
2023/05/24	7	49.70	1	50.20	50.60	6	1,903	0.32%
2023/05/23	4	49.89	3	49.80	50.10	1	1,930	0.05%
2023/05/22	1	49.25	0	0.00	49.55	1	1,948	0.05%
2023/05/19	0	0.00	2	48.95	48.85	-2	1,964	-0.10%
2023/05/17	0	0.00	4	48.05	48.25	-4	1,968	-0.20%
2023/05/15	2	46.30	0	0.00	46.30	2	1,997	0.10%
2023/05/12	1	46.35	1	46.60	46.80	0	2,020	0.00%
2023/05/10	1	47.20	0	0.00	47.50	1	2,052	0.05%
2023/05/08	3	48.82	4	48.30	47.65	-1	2,147	-0.05%
2023/05/05	1	48.60	0	0.00	48.60	1	2,402	0.04%
2023/05/04	1	47.90	0.6	48.25	48.25	0.4	2,455	0.01%
2023/05/03	0	0.00	0	47.80	48.05	0	2,480	0.00%
2023/05/02	1	48.00	0	0.00	48.40	1	2,551	0.04%
2023/04/25	2	47.10	0	0.00	46.90	2	2,640	0.08%
2023/04/21	0	0.00	20	49.50	49.40	-20	2,741	-0.73%
2023/04/20	1	51.40	2	50.70	50.60	-1	2,728	-0.04%
2023/04/19	1	52.40	0	0.00	52.00	1	2,717	0.04%
2023/04/18	0	0.00	2	52.60	52.50	-2	2,711	-0.07%
2023/04/17	0	0.00	1	53.30	53.40	-1	2,704	-0.04%
2023/04/14	0	0.00	2	53.05	52.90	-2	2,691	-0.07%
2023/04/13	2	53.10	1	53.20	52.70	1	2,680	0.04%
2023/04/12	0	0.00	2	53.95	54.30	-2	2,656	-0.08%
2023/04/11	4	53.55	3	53.77	53.90	1	2,632	0.04%
2023/04/10	2	53.15	7	53.10	53.50	-5	2,595	-0.19%
2023/04/07	16	54.35	4	54.98	53.70	12	2,553	0.47%
2023/04/06	13	55.28	7	54.79	55.50	6	2,363	0.25%
2023/03/31	0	0.00	1	51.20	51.10	-1	2,106	-0.05%
2023/03/30	0	0.00	3	50.27	50.00	-3	2,090	-0.14%
2023/03/29	0	0.00	4	50.25	49.60	-4	2,092	-0.19%
2023/03/28	2	50.50	1	51.60	50.30	1	2,092	0.05%
2023/03/27	2	52.10	0	0.00	51.50	2	2,086	0.10%
2023/03/24	1	52.60	2	52.65	52.80	-1	2,077	-0.05%
2023/03/22	0	0.00	2	52.10	51.40	-2	2,023	-0.10%
2023/03/21	2	51.30	1	51.00	51.30	1	1,974	0.05%
2023/03/20	0	0.00	1	50.80	51.00	-1	1,963	-0.05%
2023/03/17	2	50.20	0	0.00	50.20	2	1,968	0.10%
2023/03/16	1	50.80	0	0.00	49.95	1	1,972	0.05%
2023/03/14	1	49.85	1	50.10	49.75	0	1,988	0.00%
2023/03/13	2	49.05	5	49.29	49.60	-3	2,048	-0.15%
2023/03/10	4	50.40	0	0.00	49.95	4	2,116	0.19%
2023/03/09	6	52.38	4	51.90	51.90	2	2,129	0.09%
2023/03/08	1	51.20	1	51.10	51.40	0	2,075	0.00%
2023/03/07	1	51.90	0	0.00	51.60	1	2,073	0.05%
2023/03/06	0	0.00	6	51.85	51.50	-6	2,072	-0.29%
2023/03/03	0	0.00	1	52.90	51.80	-1	2,096	-0.05%
2023/03/02	3	51.93	3	52.30	52.20	0	2,103	0.00%
2023/03/01	1	50.40	3	50.00	50.90	-2	2,040	-0.10%
2023/02/24	4	50.18	7	50.29	50.60	-3	2,031	-0.15%
2023/02/23	4	51.45	2	51.20	50.90	2	2,000	0.10%
2023/02/22	9.2	50.43	1	50.90	51.10	8.2	1,986	0.41%
2023/02/21	3	50.70	0	0.00	50.80	3	1,965	0.15%
2023/02/20	0	0.00	1	50.10	50.00	-1	1,978	-0.05%
2023/02/17	1	48.95	0	0.00	49.55	1	1,987	0.05%
2023/02/14	6	48.80	1	48.45	47.90	5	2,081	0.24%
2023/02/13	0	48.00	0	0.00	47.80	0	2,087	0.00%
2023/02/10	1	47.80	0	0.00	47.25	1	2,172	0.05%
2023/02/08	2	49.15	3	49.27	49.35	-1	2,289	-0.04%
2023/02/07	0	0.00	1	48.85	49.05	-1	2,401	-0.04%
2023/02/06	4	49.96	1	50.00	49.05	3	2,405	0.12%
2023/02/03	20	51.01	19	50.97	50.90	1	2,381	0.04%
2023/02/02	5	49.25	6	49.10	49.35	-1	2,248	-0.04%
2023/02/01	2	48.15	5	48.19	48.30	-3	2,614	-0.11%
2023/01/31	2	47.58	1	47.45	47.75	1	2,694	0.04%
2023/01/30	2	48.70	0	0.00	48.35	2	2,627	0.08%
2023/01/17	1	45.55	1	45.65	45.50	0	2,574	0.00%
2023/01/13	1	45.25	0	0.00	46.35	1	2,578	0.04%
2023/01/12	6	46.55	0	0.00	45.80	6	2,556	0.23%
2023/01/11	2	46.00	1	45.00	46.35	1	2,495	0.04%
2023/01/10	1	44.40	0	0.00	43.85	1	2,436	0.04%
2023/01/09	0	0.00	1	43.80	44.05	-1	2,454	-0.04%
2023/01/06	0	0.00	1	43.60	43.55	-1	2,471	-0.04%
2023/01/05	0	0.00	5	43.24	42.65	-5	2,486	-0.20%
2023/01/04	5	42.35	0	0.00	42.55	5	2,493	0.20%
2022/12/27	0	0.00	1	42.50	42.75	-1	2,540	-0.04%
2022/12/26	1	41.80	1	42.10	41.85	0	2,545	0.00%
2022/12/22	2	41.83	3	41.70	41.65	-1	2,577	-0.04%
2022/12/21	1	41.85	0	0.00	41.30	1	2,598	0.04%
2022/12/16	4	43.81	4	43.99	44.15	0	2,650	0.00%
2022/12/13	0	0.00	1	44.35	44.15	-1	2,675	-0.04%
2022/12/12	1	44.20	0	0.00	44.40	1	2,683	0.04%
2022/12/07	2	46.05	0	0.00	45.60	2	2,700	0.07%
2022/12/06	1	47.70	1	48.65	47.10	0	2,695	0.00%
2022/12/05	5	49.43	1	49.70	48.85	4	2,677	0.15%
2022/12/02	8	48.58	11	48.25	48.65	-3	2,632	-0.11%
2022/12/01	4	47.16	1	46.95	47.10	3	2,565	0.12%
2022/11/30	2	45.60	1	45.90	45.90	1	2,559	0.04%
2022/11/29	2	45.00	2	45.03	45.00	0	2,586	0.00%
2022/11/25	5	46.56	5	45.79	45.65	0	2,618	0.00%
2022/11/24	0	0.00	1	46.70	46.80	-1	2,609	-0.04%
2022/11/22	3	44.10	2	44.70	44.10	1	2,592	0.04%
2022/11/21	0	0.00	2	45.20	44.90	-2	2,697	-0.07%
2022/11/18	2	45.88	0	0.00	45.30	2	2,732	0.07%
2022/11/17	3	46.03	1	46.05	46.00	2	2,710	0.07%
2022/11/16	0	0.00	2	45.78	46.30	-2	2,692	-0.07%
2022/11/15	0	0.00	1	45.40	45.45	-1	2,662	-0.04%
2022/11/14	1	45.10	3	44.48	45.10	-2	2,648	-0.08%
2022/11/11	2	44.75	16	44.70	44.50	-14	2,649	-0.53%
2022/11/10	22	43.93	16	43.75	43.90	6	2,603	0.23%
2022/11/09	4	43.55	13	43.56	43.70	-9	2,598	-0.35%
2022/11/08	7	44.24	7	44.44	43.20	0	2,609	0.00%
2022/11/07	18	44.29	14	44.74	44.35	4	2,593	0.15%
2022/11/04	8	43.27	9	43.57	43.20	-1	2,523	-0.04%
2022/11/03	6	44.00	12	43.84	43.85	-6	2,498	-0.24%
2022/11/02	1	42.60	0	0.00	42.65	1	2,393	0.04%
2022/11/01	17	42.86	10	42.96	42.50	7	2,407	0.29%
2022/10/31	6.1	42.67	7	42.86	42.60	-0.9	2,367	-0.04%
2022/10/28	21	42.94	23	43.05	42.80	-2	2,269	-0.09%
2022/10/27	5	41.01	5	41.95	42.20	0	1,869	0.00%
2022/10/20	0	0.00	1	39.05	40.35	-1	1,930	-0.05%
2022/10/18	2	40.18	0	0.00	40.45	2	1,931	0.10%
2022/10/17	1	38.20	0	0.00	40.00	1	1,938	0.05%
2022/10/13	0	0.00	2	38.40	36.95	-2	1,943	-0.10%
2022/10/07	0	0.00	2	43.30	42.75	-2	1,935	-0.10%
2022/10/06	4	44.00	0	0.00	43.30	4	1,949	0.21%
2022/10/05	4	43.56	4	43.49	43.50	0	1,952	0.00%
2022/10/04	0	0.00	1	41.70	42.20	-1	1,964	-0.05%
2022/10/03	1	40.30	0	0.00	41.10	1	1,967	0.05%
2022/09/28	0	0.00	4	39.26	39.05	-4	2,063	-0.19%
2022/09/26	0	42.05	1	42.05	40.30	-1	2,115	-0.05%
2022/09/23	0	0.00	3	44.10	43.25	-3	2,152	-0.14%
2022/09/21	1	44.50	0	0.00	44.25	1	2,159	0.05%
2022/09/20	1	45.65	1	46.00	45.35	0	2,157	0.00%
2022/09/19	2	45.65	2.4	45.84	44.80	-0.4	2,184	-0.02%
2022/09/16	1	46.70	1	46.70	46.50	0	2,206	0.00%
2022/09/15	1	47.55	5	47.50	47.45	-4	2,238	-0.18%
2022/09/14	1	46.85	1	46.80	47.15	0	2,269	0.00%
2022/09/13	3	48.70	0	0.00	48.20	3	2,290	0.13%
2022/09/12	1	48.30	1	48.35	48.25	0	2,343	0.00%
2022/09/06	3	49.70	1	50.60	49.30	2	2,433	0.08%
2022/09/05	1.1	51.05	2	50.25	50.00	-0.9	2,420	-0.04%
2022/09/01	0	0.00	1	52.90	52.90	-1	2,427	-0.04%
2022/08/31	1	56.50	2	56.25	56.50	-1	2,407	-0.04%
2022/08/30	3	55.90	0	0.00	55.90	3	2,427	0.12%
2022/08/29	3	56.13	0	0.00	55.50	3	2,471	0.12%
2022/08/26	15	59.69	5	59.76	58.50	10	2,460	0.41%
2022/08/25	3	58.80	1	57.10	58.80	2	2,383	0.08%
2022/08/24	2	56.75	3	56.70	56.50	-1	2,391	-0.04%
2022/08/23	1	56.10	1	56.80	56.80	0	2,449	0.00%
2022/08/22	1	56.90	1	57.40	57.00	0	2,479	0.00%
2022/08/19	2	57.80	0	0.00	57.50	2	2,481	0.08%
2022/08/18	6	57.38	5	57.60	57.80	1	2,497	0.04%
2022/08/17	1	57.10	1	57.10	56.70	0	2,480	0.00%
2022/08/15	6	56.40	5	56.66	56.90	1	2,493	0.04%
2022/08/12	1	54.90	6	54.77	55.20	-5	2,460	-0.20%
2022/08/11	0	0.00	6	51.93	52.10	-6	2,407	-0.25%
2022/08/10	4	50.08	13	50.00	50.00	-9	2,467	-0.36%
2022/08/09	3	51.33	2	50.40	50.70	1	2,493	0.04%
2022/08/08	5	51.30	4	51.00	51.80	1	2,492	0.04%
2022/08/05	0	0.00	11	53.36	53.00	-11	2,481	-0.44%
2022/08/04	1	52.20	1	52.70	52.40	0	2,500	0.00%
2022/08/02	5	51.72	1	52.10	53.10	4	2,522	0.16%
2022/08/01	6	52.33	28	53.03	53.20	-22	2,527	-0.87%
2022/07/29	0	0.00	1	53.60	53.60	-1	2,605	-0.04%
2022/07/28	51	55.51	1	56.90	53.60	50	2,627	1.90%
2022/07/26	2	55.05	7	54.61	54.20	-5	2,573	-0.19%
2022/07/22	11	58.00	1	58.20	57.60	10	2,632	0.38%
2022/07/21	3	57.47	11	57.52	58.00	-8	2,707	-0.30%
2022/07/20	4	56.93	2	56.45	56.20	2	2,764	0.07%
2022/07/19	1	55.00	0	0.00	55.10	1	2,822	0.04%
2022/07/18	2	55.60	8	55.60	55.10	-6	2,929	-0.20%
2022/07/15	2	54.40	0	0.00	54.70	2	2,962	0.07%
2022/07/13	2	52.40	1	53.40	52.20	1	2,953	0.03%
2022/07/12	2	51.20	0	0.00	50.90	2	2,956	0.07%
2022/07/08	1	54.70	1	54.50	54.50	0	2,960	0.00%
2022/07/07	1	51.00	2	53.00	53.50	-1	2,942	-0.03%
2022/07/06	3	52.87	4	52.50	51.20	-1	2,974	-0.03%
2022/07/05	2	53.00	0	0.00	55.00	2	2,985	0.07%
2022/07/04	1	51.20	15	51.99	52.10	-14	2,953	-0.47%
2022/07/01	0	0.00	7	53.17	50.30	-7	2,943	-0.24%
2022/06/30	0	0.00	1	56.50	55.00	-1	2,897	-0.03%
2022/06/29	1	58.00	0	0.00	58.00	1	2,894	0.03%
2022/06/28	0	0.00	0.1	59.10	59.40	-0.1	2,926	0.00%
2022/06/27	1	60.00	8.1	60.20	60.10	-7.1	2,975	-0.24%
2022/06/24	1	57.30	1	57.90	57.30	0	2,968	0.00%
2022/06/23	1	56.80	5	56.80	55.60	-4	2,997	-0.13%
2022/06/22	0.1	59.00	0	0.00	56.70	0.1	3,031	0.00%
2022/06/21	1	57.80	11	59.22	59.70	-10	3,034	-0.33%
2022/06/20	10	57.79	17	58.64	56.10	-7	3,119	-0.22%
2022/06/17	0	0.00	5	61.50	60.80	-5	3,079	-0.16%
2022/06/16	7	63.57	9	61.72	61.00	-2	3,067	-0.07%
2022/06/15	15	66.51	3	65.80	65.50	12	3,035	0.40%
2022/06/14	4	65.73	10	66.50	67.00	-6	3,088	-0.19%
2022/06/13	0	0.00	1	67.60	66.60	-1	3,155	-0.03%
2022/06/10	2	69.30	12	69.11	69.50	-10	3,227	-0.31%
2022/06/08	4	70.48	4	70.63	70.80	0	3,239	0.00%
2022/06/07	3	68.80	1	68.10	70.90	2	3,246	0.06%
2022/06/06	0	0.00	9	69.07	69.00	-9	3,236	-0.28%
2022/06/02	32	70.77	0.1	70.70	69.90	32	3,309	0.97%
2022/06/01	6	70.42	0.1	70.60	71.10	6	3,363	0.18%
2022/05/31	1.1	69.78	2	69.95	70.50	-0.9	3,453	-0.03%
2022/05/30	0	0.00	2	68.05	68.30	-2	3,705	-0.05%
2022/05/27	3	66.67	2	67.00	66.10	1	3,715	0.03%
2022/05/26	1	67.60	2	66.35	65.70	-1	3,732	-0.03%
2022/05/25	1	67.60	2	67.20	67.40	-1	3,750	-0.03%
2022/05/24	1	68.00	1	67.00	66.30	0	3,816	0.00%
2022/05/23	2	68.75	1	69.30	67.90	1	3,822	0.03%
2022/05/20	1	68.20	0	0.00	68.80	1	3,913	0.03%
2022/05/19	1	67.90	1.1	68.55	68.70	-0.1	4,022	0.00%
2022/05/18	8	69.19	8	69.75	69.40	0	4,263	0.00%
2022/05/17	3	68.67	2	68.30	69.30	1	4,911	0.02%
2022/05/16	1	66.60	8	66.93	66.60	-7	4,929	-0.14%
2022/05/13	0	0.00	3	65.67	66.10	-3	4,975	-0.06%
2022/05/12	13	65.25	4	66.38	64.20	9	5,026	0.18%
2022/05/11	1	66.80	1	67.40	66.80	0	5,077	0.00%
2022/05/10	5	64.50	0	0.00	66.00	5	5,178	0.10%
2022/05/09	2	65.55	2	66.00	65.50	0	5,385	0.00%
2022/05/06	8.1	66.46	21	66.61	66.50	-12.9	5,414	-0.24%
2022/05/05	5	72.72	4	72.48	72.20	1	5,389	0.02%
2022/05/04	7	70.56	9	70.41	70.30	-2	5,422	-0.04%
2022/05/03	1	69.60	1	69.20	69.30	0	5,468	0.00%
2022/04/29	2	70.85	2	70.75	69.50	0	5,530	0.00%
2022/04/28	4	69.38	9	69.73	70.00	-5	5,553	-0.09%
2022/04/27	0	0.00	1	65.20	69.10	-1	5,554	-0.02%
2022/04/26	4	70.95	32	70.03	69.30	-28	5,488	-0.51%
2022/04/25	17	72.82	2	72.30	71.60	15	5,471	0.27%
2022/04/22	20	79.34	15	78.64	78.60	5	5,441	0.09%
2022/04/21	1	75.10	1	76.10	78.00	0	5,437	0.00%
2022/04/20	0	0.00	1	75.70	76.10	-1	5,440	-0.02%
2022/04/19	2	76.80	1	75.50	75.50	1	5,486	0.02%
2022/04/18	2	75.70	1	77.50	76.00	1	5,539	0.02%
2022/04/15	1	77.70	3	77.20	77.10	-2	5,594	-0.04%
2022/04/14	1	80.30	3	80.17	79.50	-2	5,673	-0.04%
2022/04/12	11	78.62	12	78.01	77.80	-1	5,812	-0.02%
2022/04/11	7	79.66	1	80.20	79.00	6	5,791	0.10%
2022/04/07	2	84.60	4	83.40	82.00	-2	5,864	-0.03%
2022/04/01	0	0.00	4	85.18	85.30	-4	6,157	-0.06%
2022/03/31	6	86.38	4	86.23	86.20	2	6,275	0.03%
2022/03/30	1	87.80	11	88.03	87.60	-10	6,313	-0.16%
2022/03/28	11	86.15	1	86.00	86.20	10	6,720	0.15%
2022/03/25	1	88.90	0	0.00	88.60	1	7,237	0.01%
2022/03/24	1	90.00	3	89.10	90.00	-2	7,357	-0.03%
2022/03/23	6	90.80	3	90.03	90.00	3	7,554	0.04%
2022/03/22	0	0.00	2	88.25	88.20	-2	7,904	-0.03%
2022/03/21	0	0.00	4	87.70	88.00	-4	8,016	-0.05%
2022/03/18	3	86.50	0	0.00	87.40	3	8,095	0.04%
2022/03/17	7	85.80	2	85.95	87.20	5	8,217	0.06%
2022/03/16	12	83.66	24	82.91	82.90	-12	8,309	-0.14%
2022/03/15	10	86.36	2	84.85	84.50	8	8,323	0.10%
2022/03/14	0	0.00	10	87.89	88.20	-10	8,386	-0.12%
2022/03/11	0	0.00	6	87.95	88.80	-6	8,645	-0.07%
2022/03/10	18	88.24	6	88.68	88.20	12	8,899	0.13%
2022/03/09	4	86.30	3	86.60	86.70	1	9,189	0.01%
2022/03/08	16	86.98	10.1	85.22	85.00	6	9,589	0.06%
2022/03/07	22	89.16	25	88.90	88.50	-3	10,289	-0.03%
2022/03/04	38	93.78	39	93.03	92.50	-1	10,484	-0.01%
2022/03/03	67	94.73	18	94.38	94.20	49	10,673	0.46%
2022/03/02	4	89.63	3	90.10	91.00	1	10,618	0.01%
2022/03/01	1	90.20	1	90.50	90.50	0	10,812	0.00%
2022/02/25	1	88.70	0	0.00	88.60	1	11,052	0.01%
2022/02/24	31	87.81	35	88.31	87.10	-4	11,264	-0.04%
2022/02/22	5	90.56	9	89.69	89.60	-4	11,952	-0.03%
2022/02/21	2	93.30	1	93.20	93.00	1	12,207	0.01%
2022/02/18	18	94.00	19	94.47	95.40	-1	12,829	-0.01%
2022/02/17	69.1	96.05	68	96.68	93.00	1.1	13,341	0.01%
2022/02/16	11	91.27	1	92.20	91.40	10	14,010	0.07%
2022/02/15	5	89.58	2	90.80	89.40	3	15,010	0.02%
2022/02/14	14	90.81	2	91.40	90.30	12	16,674	0.07%
2022/02/11	5	93.12	1	93.70	93.10	4	16,750	0.02%
2022/02/10	2	92.30	0	0.00	92.60	2	16,916	0.01%
2022/02/09	6	91.90	17	92.63	93.10	-11	16,994	-0.06%
2022/02/08	0	0.00	1	88.30	88.30	-1	16,838	-0.01%
2022/02/07	2	86.10	1	87.20	88.00	1	16,890	0.01%
2022/01/26	8	85.08	25	85.96	87.00	-17	16,989	-0.10%
2022/01/25	1	84.72	2	84.45	84.10	-1	17,509	-0.01%
2022/01/24	4	80.90	0	0.00	84.00	4	17,967	0.02%
2022/01/21	1	84.50	0	0.00	83.90	1	18,058	0.01%
2022/01/20	4	87.45	4	88.00	88.00	0	18,192	0.00%
2022/01/19	6	86.68	5	86.96	86.60	1	18,316	0.01%
2022/01/18	4	87.68	3	88.47	87.70	1	18,600	0.01%
2022/01/17	0	0.00	1	85.00	87.30	-1	18,746	-0.01%
2022/01/14	9	84.40	2	84.80	84.40	7	19,141	0.04%
2022/01/13	6	87.73	4	87.35	87.10	2	19,434	0.01%
2022/01/12	8	88.95	3	89.93	88.10	5	19,695	0.03%
2022/01/11	18	89.61	17	90.42	88.70	1	19,849	0.01%
2022/01/10	10	90.54	7	91.49	91.50	3	19,979	0.02%
2022/01/07	5	91.28	3	90.87	90.60	2	20,091	0.01%
2022/01/06	23	94.46	8	94.11	94.40	15	20,176	0.07%
2022/01/05	17	93.71	8	94.84	93.00	9	20,334	0.04%
2022/01/04	16	95.71	19	95.64	95.60	-3	20,350	-0.01%
2022/01/03	9	96.68	7	97.51	95.70	2	20,600	0.01%
2021/12/30	7	96.89	10	96.48	96.60	-3	20,769	-0.01%
2021/12/29	11	97.09	9	96.90	97.10	2	21,060	0.01%
2021/12/28	31	99.12	35	98.53	97.10	-4	21,406	-0.02%
2021/12/27	12	96.95	14	97.21	97.60	-2	21,659	-0.01%
2021/12/24	14	96.15	12	96.48	95.40	2	22,324	0.01%
2021/12/23	20	97.41	14	97.96	96.00	6	23,656	0.03%
2021/12/22	48.1	100.34	52	99.10	97.60	-3.9	24,269	-0.02%
2021/12/21	50	99.81	73	99.50	99.00	-23	24,683	-0.09%
2021/12/20	6	96.95	5	96.80	97.00	1	25,111	0.00%
2021/12/17	25	96.48	17	96.24	96.60	8	25,525	0.03%
2021/12/16	37	96.48	58	95.57	96.30	-21	25,423	-0.08%
2021/12/15	30	90.76	28	90.99	91.80	2	25,084	0.01%
2021/12/14	14	88.62	8	89.34	88.50	6	25,064	0.02%
2021/12/13	24	90.63	22	90.88	90.10	2	25,202	0.01%
2021/12/10	35	91.58	23	92.29	90.90	12	25,130	0.05%
2021/12/09	12	94.54	11	95.26	94.00	1	25,112	0.00%
2021/12/08	15	95.58	8	95.86	94.70	7	25,205	0.03%
2021/12/07	9	97.59	16	98.09	95.00	-7	25,414	-0.03%
2021/12/06	26	100.21	25	99.78	99.30	1	25,366	0.00%
2021/12/03	10	98.81	22	98.59	99.00	-12	25,346	-0.05%
2021/12/02	16	97.27	7	97.71	96.00	9	25,448	0.04%
2021/12/01	41	96.83	43	96.34	100.50	-2	25,916	-0.01%
2021/11/30	24	94.70	22	94.86	92.80	2	26,270	0.01%
2021/11/29	14	92.11	14	91.39	92.20	0	26,552	0.00%
2021/11/26	43.3	96.03	37	96.56	94.60	6.3	26,435	0.02%
2021/11/25	15	96.93	9	98.36	95.70	6	26,282	0.02%
2021/11/24	38	99.20	34	98.95	99.50	4	26,132	0.02%
2021/11/23	15	100.69	19	100.64	98.90	-4	25,964	-0.02%
2021/11/22	44	104.82	36	103.26	101.00	8	25,807	0.03%
2021/11/19	20	104.05	8	105.31	106.50	12	25,464	0.05%
2021/11/18	24	103.96	20	103.83	104.00	4	25,166	0.02%
2021/11/17	60	110.66	52	111.51	108.50	8	24,873	0.03%
2021/11/16	30	107.28	28	107.86	110.00	2	24,203	0.01%
2021/11/15	32	106.47	40.3	106.52	108.00	-8.3	23,487	-0.04%
2021/11/12	37.3	98.61	33	99.43	102.50	4.3	22,181	0.02%
2021/11/11	32	89.72	65	90.64	93.40	-33	21,178	-0.16%
2021/11/10	2	84.20	6	85.05	85.00	-4	19,506	-0.02%
2021/11/09	11	84.39	16	84.82	84.50	-5	19,431	-0.03%
2021/11/08	3	81.97	13	81.97	82.50	-10	19,253	-0.05%
2021/11/05	19	79.97	17	79.64	80.90	2	19,187	0.01%
2021/11/04	11	80.57	16	81.23	80.50	-5	19,178	-0.03%
2021/11/03	28	80.95	24	81.16	80.90	4	19,157	0.02%
2021/11/02	46	83.66	15	86.76	80.10	31	19,153	0.16%
2021/11/01	28	86.64	101	84.37	89.00	-73	18,596	-0.39%	大賣/
2021/10/29	15	81.79	25	82.00	81.10	-10	18,170	-0.06%
2021/10/28	50	82.27	27	81.96	82.50	23	18,092	0.13%
2021/10/27	8	80.41	17	80.61	81.80	-9	17,980	-0.05%
2021/10/26	35	79.75	22	80.54	78.20	13	17,928	0.07%
2021/10/25	10	83.14	13	82.98	82.90	-3	17,804	-0.02%
2021/10/22	13	82.85	19	83.25	84.20	-6	17,909	-0.03%
2021/10/21	14	81.69	5	81.92	82.50	9	17,779	0.05%
2021/10/20	6	78.92	10	78.66	79.90	-4	17,541	-0.02%
2021/10/19	17	74.88	11	73.97	75.90	6	17,696	0.03%
2021/10/18	20	71.43	6	71.22	73.10	14	18,107	0.08%
2021/10/15	15	73.19	22	73.66	73.40	-7	18,097	-0.04%
2021/10/14	47	72.12	36	72.54	72.20	11	18,120	0.06%
2021/10/13	18	74.41	9	74.57	72.50	9	18,117	0.05%
2021/10/12	13	78.36	13	78.55	77.90	0	18,058	0.00%
2021/10/08	35	81.70	51	79.91	80.30	-16	18,088	-0.09%
2021/10/07	44	79.89	39	80.12	80.90	5	18,114	0.03%
2021/10/06	26	78.89	17	79.89	77.70	9	18,625	0.05%
2021/10/05	18	78.47	25	78.19	81.40	-7	19,044	-0.04%
2021/10/04	30	81.73	26	82.18	77.90	4	18,855	0.02%
2021/10/01	50	85.43	61	83.92	83.70	-11	18,721	-0.06%
2021/09/30	93	90.58	212	91.49	85.90	-119	18,543	-0.64%	大賣/鉅額交易
2021/09/29	64	88.83	157	89.59	90.50	-93	17,435	-0.53%	大賣/
2021/09/28	24	88.51	87	87.94	89.80	-63	17,263	-0.36%
2021/09/27	340	87.21	59.2	88.10	86.70	280.9	17,372	1.62%	大買/鉅額交易
2021/09/24	11	82.01	24.4	83.89	86.00	-13.4	16,747	-0.08%
2021/09/23	7	80.23	7	80.49	79.10	0	16,243	0.00%
2021/09/22	26	79.85	13	79.68	79.20	13	16,431	0.08%
2021/09/17	21.1	78.91	20	79.12	80.50	1.1	16,461	0.01%
2021/09/16	7	80.46	8	79.46	79.90	-1	16,462	-0.01%
2021/09/15	13	77.82	9	77.96	77.10	4	16,364	0.02%
2021/09/14	9	79.39	9	78.93	78.90	0	16,563	0.00%
2021/09/13	18	79.85	50	80.17	79.20	-32	16,583	-0.19%
2021/09/10	39	78.78	41	78.48	82.30	-2	16,488	-0.01%
2021/09/09	18	77.54	23	76.97	78.80	-5	16,198	-0.03%
2021/09/08	47	76.41	46	75.97	75.40	1	16,062	0.01%
2021/09/07	24	78.64	17	78.90	76.80	7	15,970	0.04%
2021/09/06	18.1	86.90	33	87.62	85.30	-15	15,660	-0.10%
2021/09/03	44.1	85.16	66.1	85.46	86.30	-22	14,906	-0.15%
2021/09/02	40.2	80.07	29.1	80.47	80.90	11.2	13,965	0.08%
2021/09/01	43	76.08	13	76.19	76.80	30	13,801	0.22%
2021/08/31	9	73.69	8.1	72.83	72.30	1	13,761	0.01%
2021/08/30	11.1	73.84	8	73.36	73.00	3.1	14,222	0.02%
2021/08/27	6	75.12	7	75.96	75.10	-1	14,787	-0.01%
2021/08/26	8	76.03	3	75.30	74.90	5	14,874	0.03%
2021/08/25	16	74.30	9	74.00	74.10	7	15,033	0.05%
2021/08/24	3.1	72.42	2	74.00	72.30	1.1	15,316	0.01%
2021/08/23	3	72.17	4	73.53	74.00	-1	15,767	-0.01%
2021/08/20	3	68.70	3	69.93	70.10	0	16,231	0.00%
2021/08/19	4	70.25	4	69.78	68.10	0	16,345	0.00%
2021/08/18	4	66.88	5	69.10	71.20	-1	16,518	-0.01%
2021/08/17	6	70.65	26	67.55	66.80	-20	17,000	-0.12%
2021/08/16	3	69.83	18	70.15	70.20	-15	17,306	-0.09%
2021/08/13	3	71.90	7	71.76	70.70	-4	17,520	-0.02%
2021/08/12	16	72.69	23	73.51	74.80	-7	17,616	-0.04%
2021/08/11	10	73.73	21	71.78	71.70	-11	17,905	-0.06%
2021/08/10	2	76.90	1	77.30	76.00	1	18,084	0.01%
2021/08/09	3	78.73	4	78.33	77.10	-1	18,354	-0.01%
2021/08/06	9	81.36	13	81.28	80.20	-4	18,642	-0.02%
2021/08/05	5	79.68	3	79.93	79.40	2	19,042	0.01%
2021/08/04	9	80.24	4	80.18	79.40	5	20,152	0.02%
2021/08/03	7	78.13	7	78.61	79.80	0	20,330	0.00%
2021/08/02	20.1	77.32	0	0.00	77.20	20.1	20,587	0.10%
2021/07/30	10	79.08	10	80.05	77.60	0	20,805	0.00%
2021/07/29	6	78.85	5	77.94	78.60	1	21,123	0.00%
2021/07/28	18	79.04	28	78.35	78.20	-10	21,224	-0.05%
2021/07/27	49	87.09	25	88.04	85.70	24	21,315	0.11%
2021/07/26	4	86.33	4	85.23	86.30	0	21,323	0.00%
2021/07/23	49	87.82	20	86.90	84.10	29	21,540	0.13%
2021/07/22	34	88.10	74.9	87.84	91.00	-40.9	21,510	-0.19%
2021/07/21	8	84.89	10	83.79	83.20	-2	21,221	-0.01%
2021/07/20	22	84.47	20	83.94	81.80	2	21,670	0.01%
2021/07/19	26	85.07	28	84.59	85.30	-2	21,935	-0.01%
2021/07/16	15	84.43	10	83.60	83.50	5	22,258	0.02%
2021/07/15	7	82.73	7	83.17	83.70	0	22,625	0.00%
2021/07/14	14	83.01	3	82.27	81.90	11	23,126	0.05%
2021/07/13	57	89.35	25	89.59	84.50	32	23,408	0.14%
2021/07/12	52	87.56	81	88.81	88.90	-29	23,504	-0.12%
2021/07/09	17	84.01	10	83.30	84.10	7	23,282	0.03%
2021/07/08	34	84.08	13	84.59	83.50	21	23,986	0.09%
2021/07/07	66	83.63	64	83.45	83.10	2	24,188	0.01%
2021/07/06	25	81.42	47.1	81.26	80.50	-22.1	23,819	-0.09%
2021/07/05	32	82.69	77.1	83.46	80.90	-45.1	23,835	-0.19%
2021/07/02	73.1	79.48	63.1	79.31	81.40	10	23,587	0.04%
2021/07/01	24	75.56	52.5	75.11	77.00	-28.5	23,334	-0.12%
2021/06/30	18	73.71	15	73.52	74.00	3	23,598	0.01%
2021/06/29	77.9	74.82	21	75.81	73.20	56.9	23,772	0.24%
2021/06/28	16	73.49	9	74.30	74.50	7	24,086	0.03%
2021/06/25	3	73.00	2	73.25	72.60	1	24,213	0.00%
2021/06/24	17	72.92	7	72.91	73.00	10	24,200	0.04%
2021/06/23	45	72.58	7.1	72.74	74.30	38	24,611	0.15%
2021/06/22	16	68.93	18	69.36	68.50	-2	24,500	-0.01%
2021/06/21	2	70.80	23	70.76	70.00	-21	24,451	-0.09%
2021/06/18	14	72.57	2	72.95	72.40	12	24,673	0.05%
2021/06/17	24	72.55	20	72.10	73.00	4	24,692	0.02%
2021/06/16	24	73.66	28.1	74.41	72.30	-4.1	24,764	-0.02%
2021/06/15	3	73.00	1.1	73.57	74.10	2	25,315	0.01%
2021/06/11	12	73.31	15	73.25	72.10	-3	25,706	-0.01%
2021/06/10	28	73.06	34	73.55	71.90	-6	25,626	-0.02%
2021/06/09	31	71.97	23	72.54	72.50	8	25,494	0.03%
2021/06/08	5	74.94	16	74.54	74.00	-11	25,161	-0.04%
2021/06/07	25.2	76.93	44	76.66	74.90	-18.9	25,031	-0.08%
2021/06/04	38.1	76.00	13.1	76.22	76.00	25	24,476	0.10%
2021/06/03	2	73.05	6	72.75	72.90	-4	23,850	-0.02%
2021/06/02	9	71.56	23	73.08	72.00	-14	23,682	-0.06%
2021/06/01	34	73.69	11	73.86	73.20	23	23,441	0.10%
2021/05/31	17.1	73.07	46	72.42	71.70	-29	23,089	-0.13%
2021/05/28	55	66.43	46	67.73	69.20	9	22,597	0.04%
2021/05/27	15	63.44	42	63.03	63.10	-27	22,127	-0.12%
2021/05/26	33	63.91	37.1	64.36	62.90	-4.1	21,987	-0.02%
2021/05/25	56	64.60	63	64.41	64.30	-7	21,819	-0.03%
2021/05/24	26	60.15	21	60.57	61.20	5	21,389	0.02%
2021/05/21	2	58.35	11.1	58.23	59.50	-9.1	21,098	-0.04%
2021/05/20	8	57.11	5	57.08	55.80	3	20,947	0.01%
2021/05/19	21	58.26	7	58.30	58.30	14	20,866	0.07%
2021/05/18	12	56.88	13	57.95	58.50	-1	20,628	0.00%
2021/05/17	4	53.58	9.2	54.39	53.20	-5.2	20,444	-0.03%
2021/05/14	8	58.33	12	57.14	56.00	-4	20,130	-0.02%
2021/05/13	34	59.74	46	60.48	57.90	-12	19,779	-0.06%
2021/05/12	57.1	62.71	41	63.51	63.90	16.1	19,252	0.08%
2021/05/11	3	62.40	13.1	62.52	61.50	-10.1	18,179	-0.06%
2021/05/10	37	69.12	7	67.90	66.10	30	17,957	0.17%
2021/05/07	26	72.60	19	73.63	71.70	7	17,679	0.04%
2021/05/06	6	69.60	26	69.63	70.20	-20	17,444	-0.11%
2021/05/05	29	78.51	18	77.34	73.90	11	17,078	0.06%
2021/05/04	50	78.18	35	77.75	77.80	15	16,994	0.09%
2021/05/03	6	82.60	50	81.26	81.30	-44	16,717	-0.26%
2021/04/29	48.2	87.20	89	86.23	82.30	-40.8	16,587	-0.25%
2021/04/28	24	89.78	26	88.20	86.30	-2	16,669	-0.01%
2021/04/27	16	88.20	22	88.45	86.20	-6	16,629	-0.04%
2021/04/26	79.4	88.69	5.1	88.25	88.40	74.4	16,739	0.44%
2021/04/23	4	80.83	28.8	81.58	83.80	-24.8	17,227	-0.14%
2021/04/22	24	80.19	56	79.62	76.20	-32	17,848	-0.18%
2021/04/21	24	83.29	22.3	83.69	82.40	1.7	17,572	0.01%
2021/04/20	5	78.20	15.2	80.83	82.10	-10.2	17,159	-0.06%
2021/04/19	6	77.25	8	77.48	77.00	-2	16,646	-0.01%
2021/04/16	4	74.08	20.9	74.03	76.70	-16.9	16,167	-0.10%
2021/04/15	37	67.90	20.1	68.52	70.90	17	15,460	0.11%
2021/04/14	113	65.86	87	65.62	68.20	26	15,145	0.17%	大買/
2021/04/13	70	64.58	10	64.76	64.10	60	14,454	0.42%
2021/04/12	21	63.03	5.1	63.56	62.70	15.9	14,028	0.11%
2021/04/09	19.1	64.21	1	63.90	63.50	18.1	14,027	0.13%
2021/04/08	24	65.01	7	65.13	65.10	17	14,040	0.12%
2021/04/07	12	63.35	8.1	64.05	64.70	4	14,381	0.03%
2021/04/06	8.1	60.49	19.2	59.52	61.80	-11.1	14,284	-0.08%
2021/04/01	1.1	56.97	8	56.93	57.30	-7	13,930	-0.05%
2021/03/31	31	56.67	58	56.76	55.10	-27	13,870	-0.19%
2021/03/30	8	54.34	23.1	54.35	54.60	-15.1	13,563	-0.11%
2021/03/29	4	52.30	3	52.40	52.00	1	13,527	0.01%
2021/03/26	23.1	52.97	37	54.36	52.30	-13.9	13,914	-0.10%
2021/03/25	3	51.53	8	51.88	52.00	-5	13,788	-0.04%
2021/03/24	8	50.81	3	50.93	50.90	5	14,839	0.03%
2021/03/23	20	52.17	23	51.03	51.00	-3	14,826	-0.02%
2021/03/22	7	50.33	2	50.50	50.90	5	14,644	0.03%
2021/03/19	8	50.80	4	51.00	50.80	4	15,085	0.03%
2021/03/18	76	53.24	107.1	52.57	52.30	-31.1	15,923	-0.19%	大賣/
2021/03/17	102	50.20	29.1	49.82	49.85	73	16,206	0.45%	大買/
2021/03/16	7	47.69	5	46.90	46.80	2	16,394	0.01%
2021/03/15	3	47.82	0	0.00	47.50	3	16,561	0.02%
2021/03/12	0.1	47.00	1	47.20	47.00	-0.9	16,575	-0.01%
2021/03/10	0	0.00	2	44.53	44.20	-2	16,805	-0.01%
2021/03/05	0	0.00	0.1	46.00	45.40	-0.1	17,262	0.00%
2021/03/04	0	0.00	1	46.85	46.20	-1	17,272	-0.01%
2021/03/03	3	46.58	2.4	46.73	47.20	0.6	17,293	0.00%
2021/03/02	1	47.65	2	47.40	46.05	-1	17,440	-0.01%
2021/02/26	2	46.05	4	46.88	46.80	-2	17,452	-0.01%
2021/02/25	0	0.00	2	47.20	47.20	-2	17,460	-0.01%
2021/02/24	26	48.35	21	47.80	47.75	5	17,475	0.03%
2021/02/23	1	46.85	1	47.40	47.75	0	17,378	0.00%
2021/02/22	3	48.02	2.1	48.28	48.00	1	17,333	0.01%
2021/02/19	1	46.10	1	46.60	46.65	0	17,273	0.00%
2021/02/18	11.1	46.19	0	0.00	46.05	11.1	17,211	0.06%
2021/02/17	0	0.00	3	45.67	46.25	-3	17,159	-0.02%
2021/02/05	0	0.00	9	42.79	42.60	-9	17,112	-0.05%
2021/02/04	10	43.20	10	43.08	42.85	0	17,126	0.00%
2021/02/03	1	43.60	0	0.00	43.20	1	17,112	0.01%
2021/02/02	6	44.03	4	44.01	43.85	2	17,165	0.01%
2021/02/01	21	42.31	20	42.46	42.95	1	17,106	0.01%
2021/01/29	1	43.50	3	43.12	43.00	-2	17,099	-0.01%
2021/01/28	3	44.10	1	44.05	43.80	2	17,040	0.01%
2021/01/27	16	44.67	13	44.48	44.35	3	16,993	0.02%
2021/01/26	14	44.71	19	45.20	44.50	-5	16,929	-0.03%
2021/01/25	30	43.99	20	44.35	43.95	10	16,741	0.06%
2021/01/22	17	44.58	16.4	44.62	45.30	0.6	16,624	0.00%
2021/01/21	24	45.04	12	45.91	44.45	12	16,435	0.07%
2021/01/20	10	48.66	12	48.60	47.70	-2	15,990	-0.01%
2021/01/19	16	53.12	67	53.86	52.50	-51	15,607	-0.33%
2021/01/18	107	53.93	143	54.17	55.00	-36	15,188	-0.24%	大買/大賣/
2021/01/15	54	52.20	67	52.74	54.10	-13	14,131	-0.09%
2021/01/14	23	49.68	5	49.66	49.20	18	13,079	0.14%
2021/01/13	11	48.73	2	48.50	48.75	9	12,864	0.07%
2021/01/12	2	47.00	0	0.00	46.90	2	12,755	0.02%
2021/01/11	2	48.80	11	49.15	48.75	-9	12,641	-0.07%
2021/01/08	18	48.99	17	48.88	49.10	1	12,627	0.01%
2021/01/07	16	48.97	19	48.77	48.80	-3	12,813	-0.02%
2021/01/06	16.2	48.71	14	47.82	47.85	2.2	12,819	0.02%
2021/01/05	1	47.05	2	47.63	47.35	-1	12,592	-0.01%
2021/01/04	16	48.50	1.1	48.37	48.30	15	12,479	0.12%
2020/12/31	9	50.23	7	51.37	49.65	2	12,232	0.02%
2020/12/30	23	51.38	24	51.32	49.85	-1	11,904	-0.01%
2020/12/29	63	49.91	59	49.31	49.15	4	11,189	0.04%
2020/12/28	14	48.82	7	48.60	48.30	7	10,722	0.07%
2020/12/25	32	47.53	6	48.67	47.80	26	10,433	0.25%
2020/12/24	15	48.96	18	47.74	47.50	-3	10,220	-0.03%
2020/12/23	4	46.95	6	47.35	47.85	-2	9,907	-0.02%
2020/12/22	34	48.98	31.1	48.52	45.95	3	9,684	0.03%
2020/12/21	10.1	48.60	9	49.19	48.05	1.1	9,233	0.01%
2020/12/18	23	51.50	45	51.55	51.30	-22	8,837	-0.25%
2020/12/17	0	0.00	41	49.80	49.80	-41	7,635	-0.54%
2020/12/16	0	0.00	4	45.30	45.30	-4	7,550	-0.05%
2020/12/15	25	42.90	10	42.07	41.20	15	7,435	0.20%
2020/12/14	28	45.60	22	45.69	44.85	6	6,960	0.09%
2020/12/11	18	44.08	23	44.18	45.65	-5	5,975	-0.08%
2020/12/10	43	40.14	180	40.94	41.50	-137	5,008	-2.74%	大賣/鉅額交易
2020/12/09	2	37.58	47	39.64	40.05	-45	4,322	-1.04%
2020/12/08	54	36.91	0	0.00	36.45	54	4,100	1.32%
2020/12/07	14	35.95	2	36.43	36.60	12	4,030	0.30%
2020/12/04	69	35.97	10	36.63	37.10	59	3,855	1.53%
2020/12/03	81	36.41	43.6	35.92	36.70	37.4	3,772	0.99%
2020/12/02	1	34.60	13	34.68	34.60	-12	3,805	-0.32%
2020/12/01	0	0.00	5	33.86	33.80	-5	3,678	-0.14%
2020/11/30	10	33.45	0	0.00	33.20	10	3,660	0.27%
2020/11/27	5	33.13	0	0.00	33.10	5	3,666	0.14%
2020/11/26	25	34.27	25	34.50	33.50	0	3,655	0.00%
2020/11/25	2	33.50	100	32.69	33.50	-98	3,482	-2.81%
2020/11/24	33	33.31	8	33.04	32.70	25	3,412	0.73%
2020/11/23	1	33.60	36	33.08	33.60	-35	3,392	-1.03%
2020/11/20	10	33.15	8	33.24	32.95	2	3,325	0.06%
2020/11/19	7	33.01	0	0.00	32.95	7	3,350	0.21%
2020/11/18	2	32.90	8	32.63	32.80	-6	3,348	-0.18%
2020/11/17	82	32.31	0	0.00	32.00	82	3,323	2.47%
2020/11/16	5	32.36	1	32.45	32.20	4	3,362	0.12%
2020/11/13	0	0.00	1	32.40	32.40	-1	3,341	-0.03%
2020/11/12	0	0.00	1	32.15	31.75	-1	3,258	-0.03%
2020/11/10	0	0.00	1	32.00	31.45	-1	3,214	-0.03%
2020/11/09	5	30.60	0	0.00	31.00	5	3,126	0.16%
2020/11/06	2	30.53	0	0.00	30.40	2	3,099	0.06%
2020/11/05	0	0.00	1	31.20	31.30	-1	3,055	-0.03%
2020/11/04	10	30.50	0	0.00	30.90	10	3,079	0.32%
2020/10/30	20	30.50	6	30.98	30.65	14	3,311	0.42%
2020/10/29	2	30.45	44	30.63	30.65	-42	3,321	-1.26%
2020/10/28	21	31.19	25	31.35	31.00	-4	3,350	-0.12%
2020/10/26	0	0.00	1	31.55	31.55	-1	3,405	-0.03%
2020/10/23	4	32.26	4	32.19	32.05	0	3,409	0.00%
2020/10/22	16	31.40	0	0.00	32.00	16	3,379	0.47%
2020/10/21	14	32.04	9	31.85	31.90	5	3,366	0.15%
2020/10/20	0	0.00	1	32.40	31.80	-1	3,416	-0.03%
2020/10/19	1	32.10	7	32.11	32.25	-6	3,462	-0.17%
2020/10/16	1	32.25	29	33.30	32.05	-28	3,447	-0.81%
2020/10/15	42	33.15	42	33.74	33.45	0	3,365	0.00%
2020/10/14	18	33.51	66	32.98	34.00	-48	3,042	-1.58%
2020/10/13	7	31.11	20	30.96	31.15	-13	2,893	-0.45%
2020/10/12	5	30.92	1	31.00	30.90	4	2,877	0.14%
2020/10/08	18	30.60	6	30.52	30.30	12	2,923	0.41%
2020/10/06	27	30.35	0	0.00	30.20	27	3,140	0.86%
2020/10/05	4	29.98	0	0.00	29.90	4	3,411	0.12%
2020/09/28	0	0.00	5	29.91	30.05	-5	3,993	-0.13%
2020/09/25	9	29.15	0	0.00	29.15	9	4,050	0.22%
2020/09/24	3	30.58	10	31.15	30.35	-7	4,102	-0.17%
2020/09/23	11	31.55	2	31.50	31.60	9	4,077	0.22%
2020/09/22	1	30.60	0	0.00	30.85	1	4,087	0.02%
2020/09/21	1	31.15	1	31.15	31.10	0	4,119	0.00%
2020/09/18	3	31.45	6	31.50	31.35	-3	4,157	-0.07%
2020/09/17	5	31.25	2	31.78	31.25	3	4,262	0.07%
2020/09/16	3	31.05	2	31.20	31.20	1	4,222	0.02%
2020/09/15	0	0.00	1	31.05	30.95	-1	4,218	-0.02%
2020/09/14	1	30.85	5	30.80	30.90	-4	4,228	-0.09%
2020/09/11	1	29.80	0	0.00	29.80	1	4,237	0.02%
2020/09/09	0	0.00	8	30.57	30.55	-8	4,244	-0.19%
2020/09/08	4	30.50	10	30.60	30.60	-6	4,253	-0.14%
2020/09/07	19	32.38	5	32.55	30.20	14	4,192	0.33%
2020/09/04	5	30.40	5	30.40	30.60	0	3,890	0.00%
2020/09/03	1	30.65	7	31.01	30.20	-6	3,859	-0.16%
2020/08/31	0	0.00	2	29.60	29.55	-2	3,825	-0.05%
2020/08/26	4	29.45	0	0.00	29.50	4	3,882	0.10%
2020/08/25	2	29.63	7	30.13	29.60	-5	3,964	-0.13%
2020/08/24	6	28.72	5	28.98	29.05	1	3,907	0.03%
2020/08/21	3	28.37	0	0.00	28.30	3	3,900	0.08%
2020/08/20	1	28.00	0	0.00	27.80	1	3,881	0.03%
2020/08/18	0	0.00	1	29.45	29.10	-1	3,776	-0.03%
2020/08/17	50	29.30	0	0.00	29.45	50	3,796	1.32%
2020/08/14	0	0.00	6	29.00	29.25	-6	3,858	-0.16%
2020/08/13	51	28.95	1	29.10	28.90	50	3,891	1.28%
2020/08/11	0	0.00	5	29.16	29.00	-5	3,873	-0.13%
2020/08/10	2	29.55	3	29.73	29.25	-1	3,864	-0.03%
2020/08/07	0	0.00	1	29.95	29.95	-1	3,840	-0.03%
2020/08/06	13	30.30	3	30.73	30.00	10	3,821	0.26%
2020/08/05	2	31.05	8	31.29	31.95	-6	3,676	-0.16%
2020/08/04	5	30.40	0	0.00	30.45	5	3,598	0.14%
2020/07/31	2	30.35	1	30.10	29.80	1	3,565	0.03%
2020/07/30	5	30.20	3.6	29.58	30.10	1.4	3,563	0.04%
2020/07/29	0	0.00	2	28.85	29.00	-2	3,552	-0.06%
2020/07/28	3	27.90	0	0.00	28.05	3	3,565	0.08%
2020/07/23	7	30.80	0	0.00	30.85	7	3,518	0.20%
2020/07/21	0	0.00	9	29.68	29.40	-9	3,674	-0.24%
2020/07/20	10	29.16	2	29.25	29.30	8	3,711	0.22%
2020/07/17	1	29.05	0	0.00	28.95	1	3,698	0.03%
2020/07/16	7	30.36	4	29.86	29.90	3	3,642	0.08%
2020/07/15	3	31.07	0	0.00	30.15	3	3,675	0.08%
2020/07/14	41	31.70	43	32.02	31.50	-2	3,644	-0.05%
2020/07/13	25	30.79	21	31.19	31.00	4	3,544	0.11%
2020/07/10	10	31.70	10	31.35	30.80	0	3,478	0.00%
2020/07/09	1	32.15	11	32.78	32.80	-10	3,225	-0.31%
2020/07/08	0	0.00	3	28.92	29.85	-3	2,833	-0.11%
2020/07/07	7	28.51	0	0.00	28.30	7	2,771	0.25%
2020/07/06	3	28.27	1	28.30	28.30	2	2,705	0.07%
2020/07/03	1	27.70	12	27.98	28.50	-11	2,655	-0.41%
2020/07/01	3	27.03	0	0.00	27.20	3	2,704	0.11%
2020/06/29	4	28.34	0	0.00	28.05	4	2,600	0.15%
2020/06/24	0	0.00	2	29.00	28.50	-2	2,547	-0.08%
2020/06/23	0	0.00	7	28.19	28.15	-7	2,437	-0.29%
2020/06/22	0	0.00	12	28.03	27.95	-12	2,405	-0.50%
2020/06/19	6	27.73	8	28.35	27.45	-2	2,420	-0.08%
2020/06/18	1	28.05	8	28.13	28.10	-7	2,391	-0.29%
2020/06/17	0	0.00	15	27.85	27.70	-15	2,356	-0.64%
2020/06/16	8	27.29	0	0.00	27.50	8	2,342	0.34%
2020/06/15	3	27.00	3	27.70	27.05	0	2,366	0.00%
2020/06/12	0	0.00	1	26.60	26.95	-1	2,378	-0.04%
2020/06/11	4	27.30	4	27.78	27.05	0	2,400	0.00%
2020/06/10	5	27.32	0	0.00	27.30	5	2,402	0.21%
2020/06/08	13	27.43	5	27.70	27.25	8	2,474	0.32%
2020/06/05	27	27.95	26	27.85	27.70	1	2,465	0.04%
2020/06/04	0	0.00	9	27.68	27.85	-9	2,467	-0.36%
2020/06/03	11	27.31	0	0.00	27.25	11	2,575	0.43%
2020/06/02	3	27.35	8	27.68	27.25	-5	2,617	-0.19%
2020/06/01	0	0.00	13	27.25	27.45	-13	2,579	-0.50%
2020/05/29	0	0.00	4	26.68	26.70	-4	2,483	-0.16%
2020/05/28	18	26.42	0	0.00	26.20	18	2,475	0.73%
2020/05/27	0	0.00	3	26.95	26.95	-3	2,441	-0.12%
2020/05/26	0	0.00	3	26.65	26.50	-3	2,418	-0.12%
2020/05/22	6	26.33	0	0.00	26.20	6	2,390	0.25%
2020/05/21	0	0.00	16	26.62	27.00	-16	2,353	-0.68%
2020/05/20	17	25.92	18	26.00	26.55	-1	2,277	-0.04%
2020/05/19	1	25.25	0	0.00	25.30	1	2,233	0.04%
2020/05/18	0	0.00	5	25.10	25.05	-5	2,228	-0.22%
2020/05/15	0.8	25.25	4	25.30	25.25	-3.2	2,223	-0.14%
2020/05/14	8	25.72	1	25.45	25.45	7	2,213	0.32%
2020/05/12	15	26.25	15	26.10	26.15	0	2,187	0.00%
2020/05/11	6	26.20	0	0.00	26.15	6	2,182	0.27%
2020/05/08	6	26.15	0	0.00	26.15	6	2,167	0.28%
2020/05/07	20	26.30	29	26.60	26.40	-9	2,153	-0.42%
2020/05/06	9	26.07	12	26.22	25.85	-3	2,128	-0.14%
2020/05/05	3	26.55	29	26.74	26.65	-26	2,072	-1.25%
2020/05/04	25	26.89	3	26.83	26.75	22	2,049	1.07%
2020/04/30	1	26.60	11	26.78	26.70	-10	2,007	-0.50%
2020/04/29	15	26.42	0	0.00	26.40	15	1,984	0.76%
2020/04/28	4	26.21	50	26.20	26.30	-46	1,964	-2.34%
2020/04/27	52	26.80	2	27.20	26.60	50	1,956	2.56%
2020/04/24	20	25.35	24	26.21	26.50	-4	1,848	-0.22%
2020/04/23	29	25.50	44	25.34	25.40	-15	1,696	-0.88%
2020/04/22	1	24.25	1	24.60	24.85	0	1,624	0.00%
2020/04/21	4	24.41	0	0.00	24.35	4	1,610	0.25%
2020/04/20	2	25.00	5	25.17	25.05	-3	1,581	-0.19%
2020/04/17	2	24.70	35	24.44	25.00	-33	1,512	-2.18%
2020/04/16	5	24.62	5	24.73	24.50	0	1,465	0.00%
2020/04/15	31	24.20	7	24.34	24.15	24	1,410	1.70%
2020/04/14	1	24.25	30	24.20	24.30	-29	1,390	-2.09%
2020/04/13	30	24.00	10	23.90	23.90	20	1,360	1.47%
2020/04/10	3	24.00	0	0.00	24.00	3	1,353	0.22%
2020/04/09	10	23.64	0	0.00	23.60	10	1,307	0.76%
2020/04/08	11	23.75	4	24.00	24.05	7	1,282	0.55%
2020/04/07	5	24.00	41	23.87	23.70	-36	1,253	-2.87%
2020/04/06	2	23.60	21	23.26	23.95	-19	1,182	-1.61%
2020/04/01	0	0.00	3	21.65	21.80	-3	1,093	-0.27%
2020/03/30	5	21.38	0	0.00	21.75	5	1,084	0.46%
2020/03/27	9	22.22	0	0.00	21.90	9	1,110	0.81%
2020/03/25	42	22.68	8	22.23	22.00	34	1,144	2.97%
2020/03/24	10	20.95	0	0.00	20.95	10	1,099	0.91%
2020/03/23	1	20.15	0	0.00	20.15	1	1,094	0.09%
2020/03/20	1	21.20	2	21.00	21.00	-1	1,115	-0.09%
2020/03/19	8	19.98	0	0.00	19.75	8	1,112	0.72%
2020/03/17	1	21.50	0	0.00	21.90	1	1,045	0.10%
2020/03/16	0.2	21.25	1	22.50	21.25	-0.8	1,049	-0.08%
2020/03/13	12	20.93	12	21.73	22.10	0	1,036	0.00%
2020/03/12	2	22.53	0	0.00	21.50	2	966	0.21%
2020/03/11	1	23.50	0	0.00	23.50	1	941	0.11%
2020/03/10	4	23.63	4	24.40	24.00	0	925	0.00%
2020/03/09	12	26.28	5	26.24	25.60	7	866	0.81%
2020/03/06	16	23.69	19	24.67	24.85	-3	701	-0.43%
2020/03/03	2	22.50	0	0.00	22.40	2	641	0.31%
2020/02/19	0	0.00	1	23.00	23.00	-1	628	-0.16%
2020/02/18	1	22.85	3	22.87	22.90	-2	629	-0.32%
2020/02/17	6	22.89	0	0.00	22.90	6	632	0.95%
2020/02/06	2	23.30	0	0.00	23.35	2	694	0.29%
2020/02/05	0	0.00	3	23.05	23.00	-3	713	-0.42%
2020/02/04	2	22.70	1	22.90	22.90	1	714	0.14%
2020/02/03	1	21.85	0	0.00	22.05	1	716	0.14%
2020/01/30	1	23.65	0	0.00	23.65	1	701	0.14%
2020/01/16	0	0.00	3	26.35	26.35	-3	682	-0.44%
2020/01/02	3	26.75	0	0.00	26.80	3	736	0.41%
2019/12/30	1	26.80	0	0.00	26.70	1	748	0.13%
2019/12/26	0	0.00	5	26.85	26.95	-5	767	-0.65%
2019/12/25	10	26.85	102	26.82	26.90	-92	772	-11.91%	大賣/
2019/12/24	10	27.17	0.8	26.85	27.00	9.2	777	1.18%
2019/12/23	55	27.46	36	27.51	27.60	19	752	2.52%
2019/12/20	1	26.80	0	0.00	26.85	1	685	0.15%
2019/12/17	12	27.06	0	0.00	27.05	12	707	1.70%
2019/12/16	0	0.00	4	27.19	27.30	-4	770	-0.52%
2019/12/13	2	26.45	4	26.68	26.55	-2	806	-0.25%
2019/12/12	4	26.65	3	26.95	26.60	1	807	0.12%
2019/12/11	74	26.89	1	26.95	26.60	73	791	9.22%
2019/12/10	0	0.00	13	26.50	26.70	-13	754	-1.72%
2019/12/06	6	25.92	0	0.00	25.90	6	745	0.81%
2019/12/05	0	0.00	1	26.35	26.30	-1	754	-0.13%
2019/12/04	6	25.78	0	0.00	25.80	6	789	0.76%
2019/12/02	1	25.95	0	0.00	25.75	1	906	0.11%
2019/11/29	1	26.15	0	0.00	26.15	1	915	0.11%
2019/11/27	0	0.00	2	26.58	26.55	-2	936	-0.21%
2019/11/26	1	26.05	0	0.00	26.00	1	1,071	0.09%
2019/11/25	1	26.00	0	0.00	25.95	1	1,107	0.09%
2019/11/21	1	26.10	0	0.00	26.30	1	1,128	0.09%
2019/11/20	1	26.30	0.1	26.30	26.30	0.9	1,137	0.08%
2019/11/11	0	0.00	2	26.55	26.55	-2	1,288	-0.16%
2019/11/05	1	27.45	4	27.40	27.40	-3	1,321	-0.23%
2019/11/04	0	0.00	1	27.00	27.25	-1	1,280	-0.08%
2019/10/31	1	26.15	0	0.00	26.15	1	1,277	0.08%
2019/10/23	0.2	26.90	0	0.00	26.95	0.2	1,519	0.01%
2019/10/22	2	26.90	0	0.00	26.90	2	1,522	0.13%
2019/10/16	5	27.43	2	27.85	27.05	3	1,537	0.20%
2019/10/15	0	0.00	4	27.11	27.45	-4	1,503	-0.27%
2019/10/09	1	26.20	0	0.00	26.20	1	1,492	0.07%
2019/10/08	1	26.90	0	0.00	26.75	1	1,488	0.07%
2019/10/03	2	27.75	4	28.21	28.10	-2	1,463	-0.14%
2019/10/02	0	27.85	4	27.90	28.00	-4	1,452	-0.28%
2019/10/01	2	27.50	0	0.00	27.50	2	1,442	0.14%
2019/09/27	2	27.33	0	0.00	27.20	2	1,445	0.14%
2019/09/26	4	27.90	2	27.60	27.75	2	1,442	0.14%
2019/09/20	5	27.86	1	27.85	28.00	4	1,435	0.28%
2019/09/19	7	28.35	0	0.00	28.25	7	1,419	0.49%
2019/09/09	1	27.00	0	0.00	27.10	1	1,298	0.08%
2019/09/06	0	0.00	6	27.63	27.45	-6	1,283	-0.47%
2019/09/05	1	28.50	3	28.55	28.25	-2	1,242	-0.16%
2019/08/30	1	27.50	0	0.00	27.30	1	1,123	0.09%
2019/08/29	6	28.64	1	28.10	27.75	5	1,113	0.45%
2019/08/21	0	0.00	1	27.70	27.60	-1	893	-0.11%
2019/08/20	20	27.88	5	27.58	27.40	15	885	1.69%
2019/08/14	0	0.00	1	26.95	26.65	-1	774	-0.13%
2019/08/13	0	0.00	1	26.70	26.50	-1	765	-0.13%
2019/08/12	0	0.00	1	26.20	26.65	-1	757	-0.13%
2019/08/02	1	25.50	0	0.00	25.40	1	746	0.13%
2019/07/26	5	28.31	1	28.50	27.40	4	736	0.54%
2019/07/25	0	0.00	3	27.18	28.00	-3	620	-0.48%
2019/07/24	0	0.00	1	26.05	26.05	-1	540	-0.18%
2019/07/16	0	0.00	55	25.97	26.05	-55	869	-6.33%
2019/07/12	55	26.07	0	0.00	25.90	55	880	6.25%
2019/07/08	1	25.55	0	0.00	25.50	1	961	0.10%
2019/07/04	20	25.90	21	26.04	26.00	-1	996	-0.10%
2019/06/25	4	26.65	0	0.00	26.10	4	975	0.41%
2019/06/24	2	26.20	0	0.00	26.70	2	953	0.21%
2019/06/19	14	25.66	14	25.73	25.65	0	925	0.00%
2019/06/12	30	25.92	30	25.49	25.45	0	932	0.00%
2019/06/10	20	25.50	21	25.31	25.50	-1	916	-0.11%
2019/05/17	1	24.40	0	0.00	24.40	1	1,016	0.10%
2019/05/16	20	25.23	20	25.20	25.00	0	1,028	0.00%
2019/05/09	1	25.00	0	0.00	24.85	1	1,023	0.10%
2019/05/03	0	0.00	1	27.30	27.05	-1	1,015	-0.10%
2019/04/29	3	26.10	2	26.35	26.05	1	1,009	0.10%
2019/04/24	0	0.00	1	27.30	27.45	-1	931	-0.11%
2019/04/23	0	0.00	1	27.50	27.80	-1	812	-0.12%
2019/04/22	20	25.50	20	26.25	26.80	0	725	0.00%
2019/04/19	20	25.50	20	25.25	25.25	0	655	0.00%
2019/04/17	2	25.85	1	25.70	25.70	1	655	0.15%
2019/04/11	22	24.76	22	25.29	25.30	0	615	0.00%
2019/04/10	0	0.00	3	24.30	24.45	-3	577	-0.52%
2019/04/02	0	0.00	1	24.20	24.15	-1	566	-0.18%
2019/03/27	0	0.00	1.6	24.09	24.05	-1.6	553	-0.29%
2019/03/22	0	0.00	20	24.50	24.50	-20	550	-3.63%
2019/03/19	20	24.60	0	0.00	24.85	20	549	3.64%
2019/03/15	0	0.00	30	24.75	24.75	-30	541	-5.54%
2019/03/13	31	24.90	0	0.00	24.75	31	558	5.55%
2019/03/11	0	0.00	1	24.60	24.60	-1	655	-0.15%
2019/03/05	2	25.65	0	0.00	25.75	2	716	0.28%
2019/02/27	3	25.30	2	25.15	25.15	1	710	0.14%
2019/02/26	2	25.68	1	25.60	25.50	1	731	0.14%
2019/02/15	0	0.00	2	24.85	25.25	-2	636	-0.31%
2019/02/14	21	24.49	20	24.93	24.70	1	615	0.16%
2019/02/12	0	0.00	1	24.35	24.25	-1	600	-0.17%
2019/02/11	0	0.00	2	24.30	24.45	-2	599	-0.33%
2019/01/29	1	24.00	0	0.00	24.00	1	597	0.17%
2019/01/28	0	0.00	31	24.24	24.10	-31	600	-5.16%
2019/01/25	0	0.00	1	24.10	24.35	-1	602	-0.17%
2019/01/24	30	24.28	0	0.00	24.05	30	613	4.89%
2019/01/23	1	23.90	1	24.25	24.10	0	623	0.00%
2019/01/22	0	0.00	1	24.40	24.00	-1	617	-0.16%
2019/01/21	35	23.76	36	24.29	24.30	-1	612	-0.16%
2019/01/16	20	23.65	20	23.61	23.50	0	638	0.00%
2019/01/15	1	23.35	0	0.00	23.35	1	644	0.16%
2019/01/09	3.2	24.28	0	0.00	24.05	3.2	649	0.49%
2018/12/17	0.7	23.65	0	0.00	23.65	0.7	734	0.09%
2018/12/12	0	0.00	3	24.40	24.35	-3	800	-0.37%
2018/12/06	1	24.50	0	0.00	24.00	1	974	0.10%
2018/12/05	0	0.00	1	25.55	25.65	-1	1,007	-0.10%
2018/12/04	1	26.05	0	0.00	25.95	1	1,008	0.10%
2018/11/29	5	25.35	6	25.04	24.40	-1	983	-0.10%
2018/11/19	0	0.00	3	23.80	23.80	-3	1,051	-0.29%
2018/11/06	1	22.55	0	0.00	22.40	1	1,212	0.08%
2018/11/02	0	0.00	1	23.30	23.25	-1	1,207	-0.08%
2018/11/01	7	23.09	4	23.16	22.90	3	1,203	0.25%
2018/10/29	0	0.00	1	21.65	21.70	-1	1,169	-0.09%
2018/10/26	1	21.30	0	0.00	21.25	1	1,163	0.09%
2018/10/25	1	22.25	0	0.00	22.20	1	1,157	0.09%
2018/10/12	0	0.00	4	22.25	22.65	-4	1,174	-0.34%
2018/10/08	0	26.90	0	0.00	26.50	0	1,155	0.00%
2018/10/05	1	26.95	0	0.00	27.00	1	1,158	0.09%
2018/10/02	0	30.50	0	0.00	30.55	0	1,177	0.00%
2018/09/27	0	30.00	0	0.00	29.90	0	1,288	0.00%
2018/09/25	0	30.15	0	0.00	30.15	0	1,295	0.00%
2018/09/12	2	26.38	1	26.60	26.35	1	1,288	0.08%
2018/09/10	2	26.00	0	0.00	26.35	2	1,289	0.16%
2018/09/07	3	27.03	0	0.00	27.30	3	1,307	0.23%
2018/09/06	9	28.52	25	29.18	28.15	-16	1,388	-1.15%
2018/09/05	13	29.68	8	29.00	29.70	5	1,405	0.36%
2018/09/04	17	29.03	0	0.00	28.85	17	1,423	1.19%
2018/08/30	0	0.00	30	28.32	28.45	-30	1,365	-2.20%
2018/08/29	2	28.60	13	28.49	28.45	-11	1,365	-0.81%
2018/08/23	36	28.27	6	27.75	27.65	30	1,352	2.22%
2018/08/21	0	0.00	30	28.57	28.00	-30	1,348	-2.22%
2018/08/20	32	27.48	2	27.60	27.60	30	1,290	2.32%
2018/08/13	5	27.25	0	0.00	26.80	5	1,273	0.39%
2018/08/10	5	27.70	0	0.00	27.70	5	1,261	0.40%
2018/08/09	33	28.19	22	28.45	28.45	11	1,246	0.88%
2018/08/08	0	0.00	4	27.74	28.10	-4	1,163	-0.34%
2018/07/23	0	0.00	5	26.40	26.35	-5	1,161	-0.43%
2018/07/20	0	0.00	2	26.70	26.75	-2	1,188	-0.17%
2018/07/19	3	26.93	4	27.04	26.85	-1	1,193	-0.08%
2018/07/16	0	0.00	2	26.90	27.00	-2	1,205	-0.17%
2018/07/13	2	27.35	0	0.00	27.30	2	1,203	0.17%
2018/07/10	2	26.40	0	0.00	26.50	2	1,200	0.17%
2018/07/09	5	26.25	0	0.00	26.25	5	1,202	0.42%
2018/07/02	0	0.00	2	28.75	28.70	-2	1,167	-0.17%
2018/06/29	1	28.90	0	0.00	28.75	1	1,161	0.09%
2018/06/28	2	29.15	0	0.00	29.10	2	1,139	0.18%
2018/06/27	0	0.00	6	28.42	28.85	-6	1,059	-0.57%
2018/06/26	0	0.00	30	27.30	28.10	-30	1,044	-2.87%
2018/06/25	3	28.13	22	27.89	27.80	-19	1,036	-1.83%
2018/06/22	0	0.00	10	28.15	28.00	-10	1,037	-0.96%
2018/06/21	18	28.71	2	28.35	28.35	16	1,039	1.54%
2018/06/20	2	28.80	18	28.44	28.30	-16	1,051	-1.52%
2018/06/19	61	28.99	1	29.00	28.80	60	1,081	5.55%
2018/06/14	97	29.60	98	29.43	29.30	-1	1,058	-0.09%
2018/06/13	1	29.50	0	0.00	29.20	1	943	0.11%
2018/06/12	32	28.37	33	28.84	29.00	-1	879	-0.11%
2018/06/11	2	28.10	2	27.85	27.85	0	894	0.00%
2018/06/08	0	0.00	31	28.01	28.05	-31	904	-3.43%
2018/06/07	2	28.50	2	27.95	27.95	0	916	0.00%
2018/06/06	30	28.30	30	28.10	28.10	0	898	0.00%
2018/06/05	30	27.90	0	0.00	27.85	30	887	3.38%
2018/06/04	2	27.65	32	27.75	27.80	-30	871	-3.44%
2018/06/01	30	27.23	0	0.00	27.20	30	852	3.52%
2018/05/30	0	0.00	27	26.70	26.70	-27	841	-3.21%
2018/05/29	1	27.25	0	0.00	27.15	1	841	0.12%
2018/05/28	30	27.10	10	27.25	27.25	20	837	2.39%
2018/05/25	0	0.00	30	26.88	26.80	-30	829	-3.62%
2018/05/21	30	26.35	0	0.00	26.35	30	819	3.66%
2018/05/18	0	0.00	10	26.10	26.00	-10	826	-1.21%
2018/05/16	0	0.00	2	26.20	26.30	-2	850	-0.24%
2018/05/15	0	0.00	6	26.23	26.10	-6	860	-0.70%
2018/05/14	1	25.95	0	0.00	25.95	1	926	0.11%
2018/05/11	0	0.00	5	26.50	26.35	-5	933	-0.54%
2018/05/09	0	0.00	1	26.65	26.65	-1	961	-0.10%
2018/05/07	0	0.00	5	26.30	26.35	-5	1,068	-0.47%
2018/05/04	0	0.00	5	26.20	26.10	-5	1,076	-0.46%
2018/04/30	4	26.05	4	26.30	26.25	0	1,125	0.00%
2018/04/26	1	26.80	0	0.00	25.70	1	1,179	0.08%
2018/04/18	0	0.00	1	27.00	26.95	-1	1,224	-0.08%
2018/04/16	1	27.80	0	0.00	27.70	1	1,225	0.08%
2018/04/13	1	27.70	0	0.00	27.55	1	1,231	0.08%
2018/04/11	0	0.00	1	27.70	27.70	-1	1,271	-0.08%
2018/04/02	1	28.20	0	0.00	28.20	1	1,446	0.07%
2018/03/28	0	0.00	5	28.10	28.05	-5	1,507	-0.33%
2018/03/22	1	29.25	0	0.00	28.85	1	1,516	0.07%
2018/03/21	10	28.20	0	0.00	28.65	10	1,489	0.67%
2018/03/15	0	0.00	3	29.25	28.85	-3	1,644	-0.18%
2018/03/13	0	0.00	10	28.00	28.15	-10	1,611	-0.62%
2018/03/12	10	27.15	0	0.00	27.30	10	1,599	0.63%
2018/03/07	1	27.00	0	0.00	26.95	1	1,676	0.06%
2018/03/05	1	27.00	0	0.00	27.00	1	1,740	0.06%
2018/03/02	1	27.40	0	0.00	27.45	1	1,765	0.06%
2018/02/23	3	27.98	2	27.85	27.85	1	2,139	0.05%
2018/02/06	0	0.00	10	27.01	26.60	-10	2,536	-0.39%
2018/02/05	5	29.05	5	29.30	29.30	0	2,524	0.00%
2018/02/02	6	30.02	0	0.00	29.85	6	2,543	0.24%
2018/01/30	3	31.00	4	30.70	30.40	-1	2,715	-0.04%
2018/01/26	0	0.00	7	30.03	29.90	-7	2,890	-0.24%
2018/01/25	5	30.45	4	30.45	30.05	1	2,919	0.03%
2018/01/24	7	30.31	23	30.30	30.35	-16	3,006	-0.53%
2018/01/23	68	30.86	45	30.40	30.20	23	3,051	0.75%
2018/01/22	5	30.35	5	30.65	30.55	0	3,103	0.00%
2018/01/19	4	30.70	0	0.00	30.75	4	3,256	0.12%
2018/01/17	20	30.43	20	30.20	30.10	0	3,511	0.00%
2018/01/15	5	30.60	10	30.75	30.25	-5	3,975	-0.13%
2018/01/12	10	29.80	0	0.00	29.90	10	4,194	0.24%
2018/01/11	0	0.00	1	29.40	29.35	-1	4,541	-0.02%
2018/01/10	0	0.00	1	29.50	29.45	-1	4,611	-0.02%
2018/01/05	5	31.17	3	30.85	30.85	2	5,331	0.04%
2018/01/04	8	31.00	0	0.00	31.30	8	5,379	0.15%
2018/01/03	8	30.95	2	31.00	30.95	6	5,347	0.11%