僑威 (3078)-富邦-台中券商分點個股進出

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

僑威

(3078)

可現股當沖

股價
75.9
漲跌
▼0.1
漲幅
-0.13%
成交量
793張
產業
上櫃電子零組件類股
528人加入追蹤

立即追蹤
本地時間:14:30(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

僑威 (3078)籌碼相關－富邦-台中券商分點個股進出

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

富邦-台中券商分點個股進出
富邦-台中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
2024/05/31	0	76.00	0	0.00	75.90	0	1,819	0.00%
2024/05/30	2.1	76.71	0	0.00	76.00	2.1	1,849	0.11%
2024/05/29	0	0.00	0	77.90	77.80	0	1,872	0.00%
2024/05/28	0	0.00	1	77.50	77.70	-1	1,929	-0.05%
2024/05/27	0	0.00	2	76.70	77.40	-2	1,937	-0.10%
2024/05/24	0	75.90	1	75.90	75.90	-1	1,972	-0.05%
2024/05/23	2	75.90	1	76.70	75.90	1	2,008	0.05%
2024/05/22	0	77.00	1	77.10	76.60	-1	2,047	-0.05%
2024/05/20	1	76.40	5	76.50	76.50	-4	2,113	-0.19%
2024/05/17	3	75.70	0	0.00	75.60	3	2,150	0.14%
2024/05/15	1	76.19	0	0.00	75.20	1	2,237	0.05%
2024/05/14	0	0.00	1	75.30	75.60	-1	2,306	-0.04%
2024/05/13	0	75.80	0	0.00	75.40	0	2,325	0.00%
2024/05/10	1	75.80	0	0.00	76.10	1	2,340	0.04%
2024/05/09	0.1	77.12	0	0.00	76.40	0.1	2,341	0.00%
2024/05/08	0	76.30	1	77.60	77.50	-1	2,338	-0.04%
2024/05/07	0	75.60	15	75.16	76.40	-15	2,331	-0.64%
2024/05/06	1.2	76.33	30	76.33	76.10	-28.8	2,334	-1.23%
2024/05/03	0	0.00	3	77.00	76.90	-3	2,345	-0.13%
2024/05/02	0	0.00	1	77.10	77.10	-1	2,346	-0.04%
2024/04/26	0	0.00	30	73.80	73.70	-30	2,390	-1.25%
2024/04/25	1	73.30	0	0.00	73.40	1	2,392	0.04%
2024/04/24	0.1	74.50	0	0.00	74.30	0.1	2,393	0.00%
2024/04/23	1	73.80	0	0.00	73.50	1	2,411	0.04%
2024/04/22	1.1	75.66	1	75.20	73.50	0.1	2,419	0.00%
2024/04/19	0	77.60	0	0.00	76.10	0	2,405	0.00%
2024/04/18	1.1	76.82	0	0.00	78.20	1.1	2,407	0.04%
2024/04/17	0	77.69	1	77.70	77.40	-1	2,422	-0.04%
2024/04/16	4	77.33	7	77.30	77.10	-3	2,461	-0.12%
2024/04/15	0	78.90	1.1	79.29	78.60	-1.1	2,593	-0.04%
2024/04/12	2	78.20	20	77.90	78.80	-18	2,613	-0.69%
2024/04/11	3	77.70	0	0.00	77.80	3	2,626	0.11%
2024/04/10	2.1	78.55	1	78.10	78.10	1.1	2,709	0.04%
2024/04/08	2.1	78.91	0	0.00	78.70	2.1	2,722	0.08%
2024/04/03	1.1	79.00	0	0.00	79.10	1.1	2,800	0.04%
2024/04/02	1	79.80	0	0.00	79.60	1	2,920	0.03%
2024/03/29	1	79.00	0	0.00	79.20	1	2,968	0.03%
2024/03/28	0	79.90	16	79.60	79.50	-16	2,986	-0.54%
2024/03/27	3	79.70	1	79.10	79.70	2	3,001	0.07%
2024/03/26	4.1	79.01	0	0.00	79.10	4.1	3,020	0.14%
2024/03/22	2.1	80.76	0	0.00	81.00	2.1	3,053	0.07%
2024/03/21	1	81.80	0.3	82.00	81.60	0.7	3,060	0.02%
2024/03/20	2	81.70	11.2	81.73	82.00	-9.2	3,106	-0.30%
2024/03/19	1	80.50	0.6	80.57	80.70	0.4	3,113	0.01%
2024/03/18	2	80.60	2	80.50	80.50	0	3,196	0.00%
2024/03/15	1.1	79.35	2	80.15	80.00	-0.9	3,305	-0.03%
2024/03/14	5	79.66	5	79.84	79.30	0	3,542	0.00%
2024/03/13	9.1	77.49	8	78.05	77.80	1.1	4,053	0.03%
2024/03/12	2	78.30	0	0.00	78.40	2	4,126	0.05%
2024/03/11	8.1	77.63	7	77.74	77.90	1.1	4,156	0.03%
2024/03/08	20.7	80.54	17	80.60	79.30	3.7	4,164	0.09%
2024/03/07	6.5	82.54	0.3	82.80	81.60	6.3	4,190	0.15%
2024/03/06	31.2	84.85	103.7	84.69	84.00	-72.5	4,129	-1.76%	大賣/
2024/03/05	5.3	82.98	1	83.10	83.60	4.3	3,947	0.11%
2024/03/04	8	83.29	0	0.00	83.00	8	3,982	0.20%
2024/03/01	80.6	83.52	9	83.42	82.70	71.6	3,988	1.79%
2024/02/29	3.4	82.03	1	82.30	82.00	2.4	4,057	0.06%
2024/02/27	4	81.93	2.4	82.64	81.80	1.7	4,194	0.04%
2024/02/26	2	82.90	4	83.00	83.10	-2	5,009	-0.04%
2024/02/23	1.5	82.29	4	82.85	81.90	-2.5	5,308	-0.05%
2024/02/22	1	82.70	5	82.86	82.70	-4	5,356	-0.07%
2024/02/21	8	82.73	6	82.43	82.40	2	5,444	0.04%
2024/02/20	1	82.20	0	83.20	82.70	1	5,479	0.02%
2024/02/19	1	83.00	0	0.00	83.20	1	5,496	0.02%
2024/02/16	2	82.30	4.2	83.09	83.10	-2.2	5,588	-0.04%
2024/02/15	10	80.85	5	81.28	82.20	5	5,724	0.09%
2024/02/05	2	80.10	3	80.23	79.80	-1	5,823	-0.02%
2024/02/02	0	80.10	2	79.80	79.60	-2	5,872	-0.03%
2024/02/01	2	78.90	3	79.73	79.00	-1	5,946	-0.02%
2024/01/31	2	78.95	0	0.00	78.80	2	6,057	0.03%
2024/01/30	0	0.00	1.1	80.16	79.80	-1.1	6,199	-0.02%
2024/01/29	0	0.00	1	79.20	79.70	-1	6,240	-0.02%
2024/01/26	2	78.35	2	78.60	78.10	0	6,288	0.00%
2024/01/25	4	79.58	2	80.10	79.10	2	6,364	0.03%
2024/01/24	0	0.00	2	80.30	80.10	-2	6,443	-0.03%
2024/01/23	3	80.17	0	0.00	80.20	3	6,599	0.05%
2024/01/22	8	79.76	2.1	80.35	80.70	5.9	6,667	0.09%
2024/01/19	0	0.00	7	78.51	78.70	-7	6,846	-0.10%
2024/01/18	0	0.00	1	77.50	78.00	-1	6,960	-0.01%
2024/01/17	4	78.05	9	78.46	77.80	-5	7,288	-0.07%
2024/01/15	0.1	79.40	0	0.00	79.10	0.1	7,510	0.00%
2024/01/12	2	78.40	0	0.00	78.00	2	7,564	0.03%
2024/01/11	0	0.00	1	78.99	79.00	-1	7,620	-0.01%
2024/01/10	1	77.60	1	77.31	77.40	0	7,775	0.00%
2024/01/09	12	78.87	12	79.67	78.30	0	8,039	0.00%
2024/01/08	1	82.10	7	81.94	81.30	-6	8,046	-0.07%
2024/01/04	2.1	82.08	15	81.96	81.60	-12.9	8,691	-0.15%
2024/01/03	5	83.22	0	0.00	83.00	5	8,692	0.06%
2024/01/02	4	83.90	2	84.00	83.90	2	8,732	0.02%
2023/12/29	8	84.14	7	84.11	84.20	1	8,851	0.01%
2023/12/28	18	84.31	17.1	84.53	84.80	1	8,890	0.01%
2023/12/27	4	82.63	0	0.00	82.60	4	8,907	0.04%
2023/12/26	5.2	82.68	0	0.00	82.70	5.2	8,961	0.06%
2023/12/25	2	82.80	2	83.00	82.70	0	9,008	0.00%
2023/12/22	0.5	83.40	8	83.08	83.00	-7.5	9,019	-0.08%
2023/12/21	7	83.13	3	82.70	82.90	4	9,045	0.04%
2023/12/20	0	0.00	1	83.70	83.20	-1	9,062	-0.01%
2023/12/19	2	82.90	2	82.70	82.90	0	9,089	0.00%
2023/12/18	0	0.00	1	83.00	83.30	-1	9,166	-0.01%
2023/12/15	8.1	83.55	13.2	83.94	83.20	-5.1	9,244	-0.06%
2023/12/14	0.5	84.11	3	84.00	83.80	-2.5	9,271	-0.03%
2023/12/13	14	83.94	4.2	84.24	83.80	9.8	9,276	0.11%
2023/12/12	13.2	84.36	2	84.45	84.00	11.2	9,315	0.12%
2023/12/11	16	85.56	12.2	85.51	85.30	3.9	9,265	0.04%
2023/12/08	53.1	88.02	121.2	86.14	87.70	-68.1	9,109	-0.75%	大賣/
2023/12/07	3.2	84.53	11	84.34	83.60	-7.9	8,853	-0.09%
2023/12/06	2	82.85	0.1	83.00	82.80	2	8,957	0.02%
2023/12/05	32.1	83.15	0.2	83.00	82.90	31.9	8,994	0.35%
2023/12/04	6	84.50	2	85.15	83.90	4	9,146	0.04%
2023/12/01	40	84.50	13	84.41	84.50	27	9,155	0.29%
2023/11/30	1	84.00	0.2	84.20	84.50	0.9	9,201	0.01%
2023/11/29	23	84.64	4	84.13	83.90	19	9,271	0.20%
2023/11/28	26.2	84.14	0	0.00	84.40	26.2	9,517	0.27%
2023/11/27	24.1	83.81	1	83.70	83.60	23.1	9,886	0.23%
2023/11/24	5	85.16	7	85.36	85.00	-2	9,861	-0.02%
2023/11/23	148	87.54	92.3	86.78	84.60	55.7	9,778	0.57%	大買/
2023/11/22	60.2	85.06	87.7	85.20	85.40	-27.5	9,040	-0.30%
2023/11/21	5.1	83.88	72	83.70	83.60	-66.9	8,830	-0.76%
2023/11/20	4	83.68	5.7	84.01	84.20	-1.7	8,932	-0.02%
2023/11/17	71.8	82.97	4	82.80	82.80	67.8	9,002	0.75%
2023/11/16	5.1	81.88	65.1	81.40	81.90	-60	9,156	-0.65%
2023/11/15	17	82.86	58	82.41	81.80	-41	9,259	-0.44%
2023/11/14	4	83.05	12	84.33	82.50	-8	9,568	-0.08%
2023/11/13	22	82.15	2.1	82.99	82.30	19.9	9,744	0.20%
2023/11/10	2	84.25	7	84.94	84.90	-5	9,948	-0.05%
2023/11/09	14.2	84.08	16.2	84.46	84.20	-1.9	10,522	-0.02%
2023/11/08	13	84.90	15.2	85.48	84.70	-2.2	10,860	-0.02%
2023/11/07	12.1	84.44	18.6	85.24	84.80	-6.5	11,106	-0.06%
2023/11/06	2	83.65	1	83.40	83.50	1	11,270	0.01%
2023/11/03	4	83.55	4.2	84.18	83.10	-0.2	11,597	0.00%
2023/11/02	3	83.00	9	82.90	83.90	-6	11,808	-0.05%
2023/11/01	8.3	81.13	5.4	81.07	81.20	3	11,962	0.02%
2023/10/31	12	83.16	2	83.60	81.70	10	12,113	0.08%
2023/10/30	1	84.60	9	84.79	84.70	-8	12,075	-0.07%
2023/10/27	37	84.30	21	84.76	84.80	16	12,072	0.13%
2023/10/26	69.7	83.89	1	83.90	82.70	68.7	12,122	0.57%
2023/10/25	25.1	85.20	94.2	84.72	83.50	-69.1	12,295	-0.56%
2023/10/24	131	83.80	54	84.01	85.30	77	12,105	0.64%	大買/
2023/10/23	0.3	80.74	0	0.00	80.00	0.3	11,995	0.00%
2023/10/20	5	80.54	105	79.94	80.70	-100	12,076	-0.83%	大賣/
2023/10/19	6.5	81.02	19	81.38	81.70	-12.5	12,162	-0.10%
2023/10/18	22	81.79	16.1	81.12	80.60	5.9	12,231	0.05%
2023/10/17	45	84.70	22	85.15	83.80	23	12,246	0.19%
2023/10/16	13	83.99	23	84.12	84.40	-10	12,366	-0.08%
2023/10/13	134	84.82	22	84.79	84.00	112	13,411	0.84%	大買/鉅額交易
2023/10/12	14	82.22	12.1	82.23	83.50	1.9	13,339	0.01%
2023/10/11	5	81.12	11	79.76	79.20	-6	13,437	-0.04%
2023/10/06	1	80.90	1	80.30	80.90	0	13,554	0.00%
2023/10/05	11	81.35	11.7	80.64	80.10	-0.7	13,613	-0.01%
2023/10/04	6	79.28	8.1	80.15	80.60	-2.1	13,649	-0.02%
2023/10/03	13	80.28	5.6	80.18	79.20	7.4	13,795	0.05%
2023/10/02	5	78.76	3	79.07	79.10	2	13,861	0.01%
2023/09/28	3	77.00	13	77.55	77.30	-10	13,976	-0.07%
2023/09/27	3	75.63	4	75.35	75.40	-1	14,331	-0.01%
2023/09/26	10.2	76.97	9	77.32	76.10	1.2	14,535	0.01%
2023/09/25	4.2	76.85	3	76.90	77.00	1.2	14,871	0.01%
2023/09/22	2.2	75.00	9	74.73	75.90	-6.8	15,074	-0.05%
2023/09/21	9.1	74.95	3.3	74.68	74.40	5.8	15,147	0.04%
2023/09/20	7.1	76.69	7	76.69	76.40	0.1	15,341	0.00%
2023/09/19	8	77.65	4.1	77.89	77.20	3.9	15,572	0.03%
2023/09/18	8	77.75	6.1	78.05	77.50	1.9	15,756	0.01%
2023/09/15	6	79.72	5.1	79.38	78.90	1	16,147	0.01%
2023/09/14	4	79.25	12.1	79.55	79.80	-8.1	16,256	-0.05%
2023/09/13	10	77.42	41.1	77.39	78.20	-31.1	16,373	-0.19%
2023/09/12	42.6	79.16	188.1	78.82	78.00	-145.5	16,841	-0.86%	大賣/鉅額交易
2023/09/11	26	82.71	20	82.77	81.60	6	16,789	0.04%
2023/09/08	7	82.71	2.3	82.59	82.50	4.7	17,020	0.03%
2023/09/07	67	84.11	76	83.59	83.60	-9	17,950	-0.05%
2023/09/06	2	82.35	2	82.40	82.80	0	18,724	0.00%
2023/09/05	66	82.06	6.1	81.67	82.20	59.9	18,786	0.32%
2023/09/04	30	80.80	8	80.76	80.80	22	19,062	0.12%
2023/09/01	79	84.01	20.1	84.93	82.00	58.9	19,547	0.30%
2023/08/31	24	82.95	137	82.18	85.50	-113	19,692	-0.57%	大賣/鉅額交易
2023/08/30	108.4	81.17	9	81.37	81.70	99.4	19,704	0.50%	大買/
2023/08/29	11.2	79.53	60	79.76	79.80	-48.8	19,820	-0.25%
2023/08/28	61	79.22	15.2	80.33	78.90	45.8	19,960	0.23%
2023/08/25	18	81.97	13.8	80.59	81.70	4.2	19,972	0.02%
2023/08/24	36.1	83.03	48.4	81.86	80.40	-12.3	20,139	-0.06%
2023/08/23	16	83.54	25.1	81.84	81.80	-9.1	20,314	-0.04%
2023/08/22	59	86.06	150.3	84.68	84.20	-91.3	20,351	-0.45%	大賣/
2023/08/21	108.3	85.73	7	85.14	85.30	101.3	20,290	0.50%	大買/鉅額交易
2023/08/18	43.1	86.56	126	86.89	84.40	-82.9	20,559	-0.40%	大賣/
2023/08/17	22	87.79	21	87.90	89.00	1	20,628	0.00%
2023/08/16	46	84.02	16	85.42	86.90	30	20,446	0.15%
2023/08/15	65.3	85.60	139	85.37	84.80	-73.7	20,560	-0.36%	大賣/
2023/08/14	13	83.53	65	83.75	82.40	-52	20,218	-0.26%
2023/08/11	84	83.29	108	83.11	82.20	-24	20,029	-0.12%	大賣/
2023/08/10	32	81.60	23	80.51	79.70	9	19,884	0.05%
2023/08/09	68	84.94	134.3	84.10	85.40	-66.3	19,734	-0.34%	大賣/
2023/08/08	50.1	83.20	21	84.06	84.10	29.1	19,603	0.15%
2023/08/07	84	82.30	52.3	82.59	83.30	31.8	19,492	0.16%
2023/08/04	11	79.50	153	80.17	81.00	-142	19,346	-0.73%	大賣/鉅額交易
2023/08/02	67	77.68	9	76.66	75.70	58	19,237	0.30%
2023/08/01	48	78.30	7.3	78.84	78.60	40.7	19,252	0.21%
2023/07/31	25	81.71	12	79.58	78.70	13	19,297	0.07%
2023/07/28	29.1	80.87	57	80.51	81.40	-27.9	19,197	-0.15%
2023/07/27	48	78.72	8.4	78.87	78.10	39.6	19,159	0.21%
2023/07/26	11.1	77.91	14	77.82	76.70	-2.9	19,339	-0.01%
2023/07/25	4.1	78.24	5.2	78.59	77.80	-1.1	19,469	-0.01%
2023/07/24	24.3	78.76	7	78.44	77.70	17.3	19,539	0.09%
2023/07/21	26	79.84	42.1	79.70	79.90	-16.1	19,525	-0.08%
2023/07/20	3.1	78.25	32	78.31	78.90	-28.9	19,553	-0.15%
2023/07/19	39.6	77.31	10	76.39	76.90	29.6	19,616	0.15%
2023/07/18	133	83.41	43.2	87.20	78.90	89.8	19,512	0.46%	大買/
2023/07/17	14	83.51	63.6	84.32	87.60	-49.6	18,885	-0.26%
2023/07/14	30	78.75	31.1	79.54	79.70	-1.1	18,851	-0.01%
2023/07/13	13	77.31	32	76.78	76.30	-19	18,776	-0.10%
2023/07/12	26.1	75.77	10	75.40	75.70	16.1	18,909	0.08%
2023/07/11	21	75.48	131	76.13	74.90	-110	19,029	-0.58%	大賣/鉅額交易
2023/07/10	27.1	75.87	49.1	75.61	74.90	-22	18,978	-0.12%
2023/07/07	20.1	78.11	12	78.83	78.60	8.1	18,863	0.04%
2023/07/06	33.3	81.03	12.1	81.21	80.00	21.2	18,926	0.11%
2023/07/05	70.4	82.40	68	83.00	81.70	2.4	18,912	0.01%
2023/07/04	111	80.27	68	79.71	79.90	43	18,534	0.23%	大買/
2023/07/03	22	79.46	23	79.59	81.20	-1	18,386	-0.01%
2023/06/30	10	75.94	14	76.40	76.80	-4	18,127	-0.02%
2023/06/29	68	75.84	31	75.50	74.80	37	17,944	0.21%
2023/06/28	44	76.86	26.1	76.30	75.00	18	17,843	0.10%
2023/06/27	10.4	77.23	28	76.80	75.00	-17.6	17,579	-0.10%
2023/06/26	12.2	79.67	11	79.59	79.60	1.2	17,295	0.01%
2023/06/21	42	84.05	29	83.47	82.20	13	17,029	0.08%
2023/06/20	28	82.86	10	83.37	81.80	18	16,577	0.11%
2023/06/19	6	82.35	7	82.74	82.00	-1	16,350	-0.01%
2023/06/16	51	83.64	70	83.32	83.60	-19	16,178	-0.12%
2023/06/15	5	78.40	53	78.32	79.40	-48	15,636	-0.31%
2023/06/14	37	78.68	20.3	78.71	79.00	16.7	15,448	0.11%
2023/06/13	76	78.53	160	77.35	78.20	-84	15,043	-0.56%	大賣/
2023/06/12	84	74.52	85.7	73.79	74.20	-1.7	14,123	-0.01%
2023/06/09	2	69.80	111.3	71.95	72.00	-109.3	13,152	-0.83%	大賣/鉅額交易
2023/06/08	53	65.39	26	65.66	65.50	27	13,004	0.21%
2023/06/07	81	66.86	32.4	66.24	68.20	48.7	12,639	0.38%
2023/06/06	49.3	63.22	109.1	63.37	64.00	-59.8	12,037	-0.50%	大賣/
2023/06/05	123	61.67	71.1	62.52	62.60	52	11,588	0.45%	大買/
2023/06/02	29	60.22	12	60.22	59.90	17	11,161	0.15%
2023/06/01	12	59.55	15.1	59.49	59.90	-3.1	10,951	-0.03%
2023/05/31	5.2	58.89	6	58.92	58.00	-0.9	10,743	-0.01%
2023/05/30	22.5	58.83	7	59.14	58.50	15.5	10,599	0.15%
2023/05/29	16	60.25	15	60.09	61.00	1	10,304	0.01%
2023/05/26	19	58.03	13.1	57.37	56.80	6	9,945	0.06%
2023/05/25	13.1	59.11	2	59.20	58.90	11.1	9,715	0.11%
2023/05/24	29	60.10	23	60.46	59.70	6	9,565	0.06%
2023/05/23	45.2	59.25	57	59.41	59.70	-11.8	9,189	-0.13%
2023/05/22	1.1	57.29	12.1	57.05	57.60	-11	8,693	-0.13%
2023/05/19	57	57.74	52	57.28	55.90	5	8,549	0.06%
2023/05/18	31	56.35	21.1	56.71	57.00	9.9	8,065	0.12%
2023/05/17	23	55.87	1.1	56.14	56.00	22	7,791	0.28%
2023/05/16	11.1	54.09	12.4	54.97	54.30	-1.3	7,546	-0.02%
2023/05/15	0	0.00	0.9	54.42	52.70	-0.9	7,323	-0.01%
2023/05/12	2.3	55.10	2.2	54.29	55.00	0.1	7,155	0.00%
2023/05/11	6.1	52.23	9	53.10	52.00	-2.9	6,911	-0.04%
2023/05/10	5.1	53.38	9.1	53.69	53.70	-4	6,742	-0.06%
2023/05/09	1.2	53.67	2.3	55.51	53.80	-1.1	6,631	-0.02%
2023/05/08	6.1	55.34	1	55.60	55.50	5.1	6,492	0.08%
2023/05/05	3	54.04	0	54.20	54.30	3	6,343	0.05%
2023/05/04	2	55.25	1	55.60	55.60	1	6,216	0.02%
2023/05/03	7	56.56	3	57.03	56.60	4	6,033	0.07%
2023/05/02	14	56.70	13	56.92	56.90	1	5,775	0.02%
2023/04/28	1.1	54.01	6	54.10	54.40	-4.9	5,440	-0.09%
2023/04/27	3.1	51.76	3	53.23	52.30	0.1	5,192	0.00%
2023/04/26	1.3	50.73	2	50.80	50.90	-0.7	4,991	-0.01%
2023/04/25	5.3	52.20	8	52.09	52.00	-2.7	4,840	-0.05%
2023/04/24	6.2	53.98	2	54.50	53.10	4.2	4,661	0.09%
2023/04/21	5.1	54.16	23.1	53.13	51.50	-18	4,400	-0.41%
2023/04/20	18.5	57.35	49	56.23	54.70	-30.5	4,074	-0.75%
2023/04/19	16	55.26	132.5	55.91	56.70	-116.5	3,489	-3.34%	大賣/鉅額交易
2023/04/18	40	52.47	6	52.73	51.60	34	3,111	1.09%
2023/04/17	22.1	53.14	155.6	52.62	53.40	-133.5	2,863	-4.66%	大賣/鉅額交易
2023/04/14	19	50.23	15	50.36	49.35	4	2,510	0.16%
2023/04/13	6.5	48.58	24	49.79	48.00	-17.5	2,258	-0.78%
2023/04/12	5	49.45	40.2	49.77	49.55	-35.1	2,122	-1.66%
2023/04/11	37.2	46.16	157	47.93	48.45	-119.8	1,952	-6.14%	大賣/鉅額交易
2023/04/10	8	45.83	35	46.07	45.60	-27	1,676	-1.61%
2023/04/07	0	0.00	1	43.60	42.85	-1	1,484	-0.07%
2023/04/06	1	43.60	1	43.10	43.60	0	1,425	0.00%
2023/03/31	19	43.95	27	43.54	44.30	-8	1,330	-0.60%
2023/03/30	2	41.43	9	41.38	41.95	-7	1,203	-0.58%
2023/03/29	0	0.00	3	40.68	40.65	-3	1,133	-0.26%
2023/03/28	4	40.00	0	0.00	40.20	4	1,092	0.37%
2023/03/27	4.1	40.22	5	40.09	39.80	-0.9	1,048	-0.09%
2023/03/23	0	0.00	1	39.10	38.80	-1	991	-0.10%
2023/03/21	0	0.00	2	39.00	39.10	-2	942	-0.21%
2023/03/20	0	0.00	4	38.28	38.10	-4	901	-0.44%
2023/03/17	4	37.86	6	37.96	37.70	-2	864	-0.23%
2023/03/16	1	36.05	2	35.90	36.50	-1	780	-0.13%
2023/03/15	4	37.61	4	37.16	36.10	0	741	0.00%
2023/03/13	0	0.00	4	35.85	35.55	-4	613	-0.65%
2023/03/10	0	0.00	2	34.00	34.10	-2	568	-0.35%
2023/03/08	0	35.00	1	35.05	34.90	-1	565	-0.18%
2023/03/07	0	0.00	3	33.90	33.95	-3	548	-0.55%
2023/03/06	1	34.15	1	33.50	33.90	0	540	0.00%
2023/03/03	3	32.68	0	0.00	33.10	3	518	0.58%
2023/02/24	13	32.46	10	32.85	32.45	3	504	0.59%
2023/02/23	16	33.40	16	33.30	33.30	0	491	0.00%
2023/02/22	1	33.15	1	33.15	33.40	0	486	0.00%
2023/02/21	13	33.85	19	34.04	33.85	-6	474	-1.26%
2023/02/20	0	0.00	3	32.07	32.50	-3	418	-0.72%
2023/02/17	9	32.26	3	32.32	32.20	6	405	1.48%
2023/02/15	3	31.40	2	31.40	31.25	1	355	0.28%
2023/02/14	1	29.45	0	0.00	29.75	1	325	0.31%
2023/02/13	1	29.45	0	0.00	29.35	1	328	0.30%
2023/02/08	2	29.45	0	0.00	29.40	2	326	0.61%
2023/02/06	0	0.00	4	29.44	29.35	-4	330	-1.21%
2023/01/30	0	28.95	1	28.80	28.85	-1	320	-0.31%
2023/01/17	0	0.00	1	28.70	28.65	-1	321	-0.31%
2023/01/05	3.1	28.60	0	0.00	28.40	3.1	335	0.93%
2023/01/03	0	0.00	2	28.08	28.20	-2	336	-0.60%
2022/12/19	1	28.35	0	0.00	28.05	1	324	0.31%
2022/12/15	1	29.00	0	0.00	29.15	1	308	0.32%
2022/12/01	0	0.00	10	27.85	27.75	-10	260	-3.84%
2022/11/25	1	26.65	0	0.00	26.65	1	245	0.41%
2022/11/21	1	26.50	0	0.00	26.30	1	252	0.40%
2022/11/10	12	25.70	0	0.00	25.50	12	278	4.30%
2022/11/09	5	25.75	0	0.00	25.90	5	276	1.81%
2022/11/03	1	24.90	0	0.00	25.05	1	270	0.37%
2022/11/01	0	0.00	1	23.80	24.45	-1	267	-0.37%
2022/09/29	2	27.80	0	0.00	27.70	2	241	0.83%
2022/09/28	3	28.57	0	0.00	27.55	3	243	1.23%
2022/09/14	1	30.15	0	0.00	30.15	1	270	0.37%
2022/08/31	0	0.00	1	30.85	30.70	-1	288	-0.35%
2022/08/30	1	30.70	0	0.00	30.70	1	290	0.34%
2022/08/29	0	0.00	3	30.70	30.70	-3	288	-1.04%
2022/08/25	3	32.05	2	32.00	31.90	1	284	0.35%
2022/08/24	1	35.20	1	35.45	35.20	0	278	0.00%
2022/08/22	0	0.00	1	35.70	35.75	-1	256	-0.39%
2022/08/17	3	34.83	0	0.00	35.20	3	240	1.25%
2022/08/12	1	34.15	0	0.00	34.10	1	229	0.44%
2022/08/10	5	33.75	0	0.00	33.45	5	228	2.19%
2022/07/26	0	0.00	2	32.78	32.80	-2	238	-0.84%
2022/07/21	0	0.00	3	32.85	32.95	-3	248	-1.21%
2022/07/20	1	31.90	0.2	31.90	32.20	0.8	248	0.32%
2022/07/11	2	30.10	0	0.00	30.15	2	263	0.76%
2022/07/06	0	0.00	1	29.50	29.00	-1	264	-0.38%
2022/06/24	0	0.00	0	33.50	33.45	0	270	0.00%
2022/06/20	0	0.00	2	34.00	33.75	-2	289	-0.69%
2022/06/17	1	35.00	0	0.00	34.95	1	289	0.35%
2022/06/13	0	0.00	2	36.03	36.00	-2	317	-0.63%
2022/06/07	1	36.80	0	0.00	36.95	1	332	0.30%
2022/06/01	0	0.00	3	37.00	36.75	-3	378	-0.79%
2022/05/13	0	0.00	1	33.70	33.85	-1	443	-0.23%
2022/05/12	1	34.05	0	0.00	33.75	1	446	0.22%
2022/05/05	1	36.05	0	0.00	35.90	1	447	0.22%
2022/04/27	1	35.25	0	0.00	35.30	1	468	0.21%
2022/04/26	0	36.25	0	0.00	36.25	0	463	0.00%
2022/04/25	0	37.90	0	0.00	36.45	0	464	0.00%
2022/04/18	2	36.00	0	0.00	35.95	2	464	0.43%
2022/04/14	0	36.95	0	36.50	36.15	0	473	0.00%
2022/04/12	0	0.00	3	36.03	35.95	-3	482	-0.62%
2022/04/11	3	36.50	0	0.00	36.40	3	485	0.62%
2022/04/08	0	0.00	1	37.60	37.60	-1	480	-0.21%
2022/04/07	0	0.00	0.1	38.30	37.45	-0.1	485	-0.02%
2022/04/06	0	39.00	0	0.00	38.00	0	492	0.00%
2022/04/01	0	38.25	1	37.60	37.80	-1	492	-0.20%
2022/03/28	0.1	38.10	0	0.00	38.15	0.1	506	0.02%
2022/03/25	0	0.00	0.1	36.80	37.05	-0.1	490	-0.02%
2022/03/21	1	36.80	1	36.60	36.90	0	515	0.00%
2022/03/15	2	35.60	0	0.00	35.55	2	544	0.37%
2022/03/11	1	36.55	0	0.00	36.40	1	568	0.18%
2022/03/09	0	0.00	1	36.70	36.40	-1	568	-0.18%
2022/03/08	2	38.40	0	0.00	37.60	2	554	0.36%
2022/02/25	3	38.90	0	0.00	39.00	3	942	0.32%
2022/02/24	2	39.45	1	39.50	38.70	1	954	0.10%
2022/02/22	1	39.10	0	0.00	38.90	1	948	0.11%
2022/02/18	0	0.00	1	39.60	39.45	-1	953	-0.10%
2022/02/16	0	0.00	1	39.05	39.05	-1	953	-0.10%
2022/01/21	0.2	38.60	0	0.00	38.35	0.2	1,025	0.02%
2022/01/17	2	39.20	0	0.00	39.15	2	1,051	0.19%
2022/01/14	0	0.00	5	39.00	39.15	-5	1,052	-0.48%
2022/01/13	0	0.00	2	38.78	38.65	-2	1,055	-0.19%
2022/01/10	0	0.00	0	38.90	38.55	0	1,081	0.00%
2022/01/06	1	39.05	0	0.00	39.00	1	1,080	0.09%
2022/01/05	0	0.00	1	39.35	39.30	-1	1,086	-0.09%
2021/12/28	1	39.45	0	0.00	39.35	1	1,112	0.09%
2021/12/24	1.1	39.31	0	0.00	38.90	1.1	1,129	0.10%
2021/12/23	10	39.20	0	0.00	39.20	10	1,124	0.89%
2021/12/21	1	38.45	1	38.45	38.75	0	1,134	0.00%
2021/12/20	0	0.00	1	38.20	38.35	-1	1,137	-0.09%
2021/12/16	1	38.10	0	0.00	38.20	1	1,136	0.09%
2021/12/15	3	38.18	0	0.00	38.05	3	1,137	0.26%
2021/12/14	1	38.00	0	0.00	37.90	1	1,134	0.09%
2021/12/09	2	39.20	0	0.00	39.00	2	1,113	0.18%
2021/12/02	6	39.39	5	39.60	39.50	1	1,128	0.09%
2021/11/29	1	39.55	1	39.30	39.25	0	1,164	0.00%
2021/11/26	3	40.15	1	40.25	40.10	2	1,148	0.17%
2021/11/24	12	43.35	6	43.40	43.50	6	1,081	0.55%
2021/11/23	0	0.00	1	40.50	40.70	-1	840	-0.12%
2021/11/19	0	0.00	1	39.85	39.90	-1	874	-0.11%
2021/11/18	9	40.12	0	0.00	39.90	9	883	1.02%
2021/11/17	2	40.48	0	0.00	40.25	2	889	0.22%
2021/11/12	0	0.00	5	40.06	40.10	-5	928	-0.54%
2021/11/11	0	0.00	17	39.71	39.55	-17	948	-1.79%
2021/11/10	0	0.00	1	40.20	40.05	-1	966	-0.10%
2021/11/09	0	0.00	20	40.83	41.00	-20	972	-2.06%
2021/11/03	0	0.00	2	40.90	40.90	-2	1,164	-0.17%
2021/11/02	0	0.00	1	41.05	40.90	-1	1,171	-0.09%
2021/11/01	5	41.50	0.1	41.15	41.70	4.9	1,177	0.42%
2021/10/29	0	0.00	5	40.50	40.55	-5	1,199	-0.42%
2021/10/27	6	40.01	11	39.57	40.15	-5	1,359	-0.37%
2021/10/25	5	39.85	0.1	40.00	40.00	4.9	1,383	0.35%
2021/10/22	1	39.25	0	0.00	39.30	1	1,431	0.07%
2021/10/21	5	39.65	3	39.15	39.20	2	1,460	0.14%
2021/10/18	0	0.00	0.1	38.00	37.75	-0.1	1,543	-0.01%
2021/10/15	0	0.00	0.1	38.00	37.80	-0.1	1,581	0.00%
2021/10/13	0	0.00	6	37.05	37.30	-6	1,647	-0.36%
2021/10/07	1	39.00	1	39.40	39.00	0	1,824	0.00%
2021/10/06	11	37.25	0	0.00	36.60	11	1,928	0.57%
2021/10/05	0	0.00	2	36.13	37.20	-2	1,978	-0.10%
2021/10/04	0	0.00	7	36.68	36.50	-7	1,994	-0.35%
2021/10/01	1	38.40	7	38.45	37.50	-6	2,006	-0.30%
2021/09/28	0	0.00	3	39.20	39.20	-3	2,109	-0.14%
2021/09/27	1	40.00	0	0.00	39.80	1	2,153	0.05%
2021/09/23	1	39.05	0	0.00	39.40	1	2,430	0.04%
2021/09/22	2	38.45	3	38.50	38.45	-1	2,457	-0.04%
2021/09/16	0	0.00	1	39.35	39.35	-1	2,503	-0.04%
2021/09/15	0.1	39.70	3	39.60	39.50	-2.9	2,542	-0.11%
2021/09/10	4	40.04	0	0.00	40.45	4	2,613	0.15%
2021/09/09	1	39.90	0	0.00	39.80	1	2,654	0.04%
2021/09/08	0	0.00	1	40.00	39.60	-1	2,657	-0.04%
2021/09/06	1	41.80	13	42.65	40.70	-12	2,655	-0.45%
2021/09/02	0	0.00	5	43.70	43.30	-5	2,648	-0.19%
2021/09/01	7	43.26	3	43.37	43.30	4	2,665	0.15%
2021/08/31	3	43.70	0	0.00	43.65	3	2,676	0.11%
2021/08/30	0	0.00	1	43.95	43.90	-1	2,701	-0.04%
2021/08/25	2	46.50	0	0.00	46.85	2	2,722	0.07%
2021/08/23	1	45.90	0	0.00	45.90	1	2,759	0.04%
2021/08/20	0	0.00	0.1	45.15	44.85	-0.1	2,792	0.00%
2021/08/19	1	45.45	1	45.80	44.80	0	2,812	0.00%
2021/08/18	1.1	45.55	1	46.10	46.40	0.1	2,831	0.00%
2021/08/17	1	45.50	6	45.70	45.50	-5	2,865	-0.17%
2021/08/16	2	47.50	2	46.30	46.30	0	2,880	0.00%
2021/08/13	8	48.16	5	47.90	47.70	3	2,891	0.10%
2021/08/12	1	48.70	0	0.00	48.60	1	2,919	0.03%
2021/08/11	5	48.30	5	48.65	48.50	0	2,980	0.00%
2021/08/10	11	49.74	4	49.79	49.30	7	3,024	0.23%
2021/08/09	6	50.68	13	51.14	50.60	-7	3,072	-0.23%
2021/08/06	3	54.00	0	0.00	53.80	3	3,047	0.10%
2021/08/05	0	0.00	3	54.50	54.10	-3	3,152	-0.10%
2021/08/04	8	54.40	0	0.00	54.40	8	3,330	0.24%
2021/08/03	4	55.25	4	55.10	54.60	0	3,463	0.00%
2021/08/02	1	53.90	1	53.80	53.90	0	3,378	0.00%
2021/07/30	3	53.77	3	53.50	53.20	0	3,434	0.00%
2021/07/29	0.2	53.40	0	0.00	53.40	0.2	3,479	0.00%
2021/07/28	3	53.10	6	52.20	53.00	-3	3,551	-0.08%
2021/07/27	3	53.60	5	53.70	53.00	-2	3,698	-0.05%
2021/07/26	3	54.30	5	54.50	54.00	-2	3,896	-0.05%
2021/07/23	6	53.80	0	0.00	53.80	6	4,227	0.14%
2021/07/22	1	53.00	8	53.09	52.80	-7	4,906	-0.14%
2021/07/21	0	0.00	3	52.40	52.50	-3	5,796	-0.05%
2021/07/20	8	53.14	0	0.00	53.10	8	5,919	0.14%
2021/07/19	4	54.10	9.2	54.01	54.10	-5.2	5,980	-0.09%
2021/07/16	8	55.03	8	55.11	54.90	0	6,173	0.00%
2021/07/15	1	54.00	5	54.10	54.40	-4	6,318	-0.06%
2021/07/14	14	53.93	11	53.60	53.60	3	6,385	0.05%
2021/07/13	17.2	54.77	19	54.53	54.70	-1.8	6,481	-0.03%
2021/07/12	0	0.00	8	53.83	53.60	-8	6,465	-0.12%
2021/07/09	2	52.95	5	52.60	52.60	-3	6,501	-0.05%
2021/07/08	0	0.00	2	53.40	53.20	-2	6,645	-0.03%
2021/07/07	8	53.86	4	53.65	53.20	4	6,796	0.06%
2021/07/06	14	53.39	1	53.40	53.10	13	7,190	0.18%
2021/07/02	2	53.30	1	53.30	53.60	1	7,573	0.01%
2021/07/01	17	55.05	10	54.48	54.00	7	7,870	0.09%
2021/06/30	3	56.20	19	54.29	56.20	-16	7,959	-0.20%
2021/06/29	4	52.63	2	52.70	52.30	2	7,895	0.03%
2021/06/25	14	53.03	3	53.20	52.90	11	8,118	0.14%
2021/06/24	4	53.35	8	53.45	53.40	-4	8,468	-0.05%
2021/06/23	0	0.00	3	52.80	52.60	-3	8,563	-0.04%
2021/06/22	5	52.08	2.4	51.83	51.50	2.6	8,787	0.03%
2021/06/21	4	52.35	2	53.00	52.00	2	8,935	0.02%
2021/06/18	2	53.80	3	53.50	53.40	-1	8,969	-0.01%
2021/06/17	0	0.00	4	52.85	53.00	-4	9,017	-0.04%
2021/06/16	1	52.40	2	52.95	52.20	-1	9,056	-0.01%
2021/06/11	1	51.80	0	0.00	51.60	1	9,165	0.01%
2021/06/08	3	53.43	2	53.40	53.30	1	9,572	0.01%
2021/06/07	2	51.80	1	53.10	52.70	1	9,647	0.01%
2021/06/04	3	52.97	4	52.75	52.90	-1	9,658	-0.01%
2021/06/03	0	0.00	8	52.55	52.70	-8	9,675	-0.08%
2021/06/02	6	52.33	2.5	52.28	52.20	3.5	9,744	0.04%
2021/06/01	3.2	53.17	7	52.94	53.00	-3.8	9,738	-0.04%
2021/05/31	18.3	52.55	2	52.50	52.40	16.3	9,767	0.17%
2021/05/28	2	51.20	2	51.90	51.60	0	9,821	0.00%
2021/05/27	2	51.00	0	0.00	50.60	2	9,963	0.02%
2021/05/25	2	50.75	8	50.94	50.70	-6	10,416	-0.06%
2021/05/24	2	48.68	1	48.30	49.55	1	10,869	0.01%
2021/05/21	2	48.15	2	48.73	48.50	0	11,724	0.00%
2021/05/20	11	47.70	1	49.00	47.30	10	11,946	0.08%
2021/05/19	7	47.76	4.2	48.21	48.90	2.8	12,591	0.02%
2021/05/18	1	47.50	7.8	46.67	47.55	-6.8	12,771	-0.05%
2021/05/17	7	44.02	2	45.08	43.25	5	12,829	0.04%
2021/05/14	3	48.02	3.8	49.13	47.85	-0.8	12,759	-0.01%
2021/05/13	8	47.22	18.5	46.67	47.30	-10.5	12,711	-0.08%
2021/05/12	14	48.39	11	48.01	46.85	3	12,619	0.02%
2021/05/11	12	52.52	6.2	52.95	51.30	5.8	12,429	0.05%
2021/05/10	10.2	56.43	3.2	56.67	56.20	7	12,281	0.06%
2021/05/07	12.2	57.07	10	57.10	57.60	2.2	12,262	0.02%
2021/05/06	2	55.50	2	55.80	56.20	0	12,215	0.00%
2021/05/05	4	56.80	2	56.25	55.20	2	12,182	0.02%
2021/05/04	10	53.48	8	55.15	55.40	2	12,136	0.02%
2021/05/03	23	57.89	33	57.03	56.50	-10	11,957	-0.08%
2021/04/29	28.1	61.73	23	61.58	60.50	5.1	11,757	0.04%
2021/04/28	79.4	66.21	84.3	65.94	64.00	-5	11,431	-0.04%
2021/04/27	55	63.85	94	64.04	66.20	-39	10,762	-0.36%
2021/04/26	68	60.28	9	60.20	60.20	59	9,870	0.60%
2021/04/23	12	58.73	3	58.77	58.70	9	9,753	0.09%
2021/04/22	11	59.18	7	59.81	58.40	4	9,715	0.04%
2021/04/21	24.4	60.52	26	60.32	60.40	-1.6	9,543	-0.02%
2021/04/20	8	58.94	1	59.00	59.20	7	9,330	0.08%
2021/04/19	8	58.89	6	59.13	58.20	2	9,285	0.02%
2021/04/16	1	58.20	0	0.00	58.20	1	9,155	0.01%
2021/04/15	2	58.90	2	58.00	59.00	0	9,124	0.00%
2021/04/14	12	57.39	7	58.46	57.70	5	9,068	0.06%
2021/04/13	20.3	60.14	27	59.98	58.50	-6.7	8,985	-0.07%
2021/04/12	36	62.04	26	61.97	60.40	10	8,875	0.11%
2021/04/09	32	58.61	5	58.80	58.50	27	8,481	0.32%
2021/04/08	22	60.30	15	60.26	59.80	7	8,379	0.08%
2021/04/07	94	60.73	120	60.95	62.20	-26	8,163	-0.32%	大賣/
2021/04/06	15	58.29	12	58.19	58.90	3	7,958	0.04%
2021/04/01	8	56.15	26	56.30	56.40	-18	8,183	-0.22%
2021/03/31	10	57.04	1	57.00	56.70	9	8,243	0.11%
2021/03/30	4	57.23	11	57.45	57.80	-7	8,167	-0.09%
2021/03/29	26	57.40	37	57.14	56.80	-11	8,044	-0.14%
2021/03/26	6	55.62	7	55.69	54.80	-1	7,706	-0.01%
2021/03/25	23	56.00	27	56.17	54.70	-4	7,612	-0.05%
2021/03/24	8	53.75	11	55.35	56.30	-3	7,405	-0.04%
2021/03/23	4	52.50	2	52.45	52.40	2	7,319	0.03%
2021/03/22	7	53.10	0	0.00	53.10	7	7,292	0.10%
2021/03/18	13	53.78	43	54.33	53.80	-30	7,372	-0.41%
2021/03/17	10	54.43	12	54.28	54.30	-2	7,358	-0.03%
2021/03/16	18	55.29	12	56.10	54.60	6	7,360	0.08%
2021/03/15	3	53.53	3	54.03	54.00	0	7,383	0.00%
2021/03/12	15	56.25	12	55.40	54.80	3	7,351	0.04%
2021/03/11	9	55.99	4	56.75	57.00	5	7,247	0.07%
2021/03/10	2	54.70	2	54.30	54.70	0	7,262	0.00%
2021/03/09	23	53.52	7	52.60	54.10	16	7,713	0.21%
2021/03/08	31	53.98	10	53.30	53.00	21	7,739	0.27%
2021/03/05	0	0.00	50	51.00	52.20	-50	7,759	-0.64%
2021/03/04	3	52.23	1	53.00	52.50	2	7,809	0.03%
2021/03/03	10	53.50	1	52.80	53.50	9	8,017	0.11%
2021/03/02	22	54.14	30	54.85	51.70	-8	8,078	-0.10%
2021/02/26	100	56.16	5	56.70	57.00	95	7,963	1.19%
2021/02/25	20	62.36	16	61.36	62.00	4	7,698	0.05%
2021/02/24	21	60.49	73	60.56	62.00	-52	7,580	-0.69%
2021/02/23	89	59.54	41	59.79	62.00	48	7,130	0.67%
2021/02/22	4	55.83	5	57.60	57.60	-1	6,411	-0.02%
2021/02/19	25	51.62	28	51.29	52.40	-3	6,230	-0.05%
2021/02/18	13	47.72	29.2	47.33	47.70	-16.2	5,582	-0.29%
2021/02/17	3.2	45.76	8	45.81	45.90	-4.8	5,386	-0.09%
2021/02/05	0	0.00	1	43.70	43.45	-1	5,404	-0.02%
2021/02/04	0	0.00	7	43.25	43.55	-7	5,435	-0.13%
2021/02/02	1	42.30	0	0.00	42.20	1	5,545	0.02%
2021/02/01	2	41.80	3	42.13	42.10	-1	5,661	-0.02%
2021/01/29	1	43.20	11	43.64	42.60	-10	5,750	-0.17%
2021/01/28	5	43.00	5	43.15	42.80	0	5,728	0.00%
2021/01/27	0	0.00	3	42.95	43.10	-3	5,728	-0.05%
2021/01/26	0	0.00	7	42.66	42.00	-7	5,718	-0.12%
2021/01/25	3	42.02	0	0.00	42.30	3	5,710	0.05%
2021/01/22	0	0.00	19	41.47	41.75	-19	5,737	-0.33%
2021/01/21	7	40.78	35	41.78	40.70	-28	5,760	-0.49%
2021/01/20	1	41.85	43	42.06	41.10	-42	5,767	-0.73%
2021/01/18	6	42.87	10	42.91	42.85	-4	5,743	-0.07%
2021/01/15	4	43.93	1	44.55	43.70	3	5,725	0.05%
2021/01/14	6	45.02	8	44.69	44.70	-2	5,709	-0.04%
2021/01/13	3	43.80	1	43.75	43.65	2	5,697	0.04%
2021/01/12	1	43.50	11	43.61	43.20	-10	5,714	-0.17%
2021/01/08	1	44.25	17	44.49	44.20	-16	5,821	-0.27%
2021/01/07	13	43.98	5	43.85	43.95	8	6,164	0.13%
2021/01/06	26	44.26	2	45.25	43.90	24	6,462	0.37%
2021/01/05	3	45.17	6	45.07	45.15	-3	6,407	-0.05%
2021/01/04	11	44.54	0	0.00	44.40	11	6,393	0.17%
2020/12/31	18	44.18	2	44.75	44.15	16	6,454	0.25%
2020/12/30	16	45.26	7	44.79	44.80	9	6,435	0.14%
2020/12/29	15	46.08	19	46.01	45.50	-4	6,416	-0.06%
2020/12/28	28	47.92	25	47.27	47.15	3	6,317	0.05%
2020/12/25	21	45.62	19	45.01	46.20	2	5,901	0.03%
2020/12/24	1	44.00	8	44.34	44.00	-7	5,814	-0.12%
2020/12/23	6	43.48	5	43.70	43.55	1	5,905	0.02%
2020/12/22	9	44.07	2	43.85	42.85	7	6,003	0.12%
2020/12/21	3	42.98	4	43.04	43.35	-1	6,031	-0.02%
2020/12/18	0	0.00	8.7	43.76	43.75	-8.7	6,070	-0.14%
2020/12/17	15.4	44.04	1	43.85	43.95	14.4	6,167	0.23%
2020/12/16	1.3	45.07	1	45.30	45.00	0.3	6,158	0.01%
2020/12/15	6	45.39	8	45.25	44.60	-2	6,182	-0.03%
2020/12/14	1	45.30	12	45.68	46.30	-11	6,144	-0.18%
2020/12/11	10	45.03	1	44.85	44.95	9	6,231	0.14%
2020/12/10	2	45.73	12	45.89	45.55	-10	6,286	-0.16%
2020/12/09	27	46.77	22	46.42	46.60	5	6,404	0.08%
2020/12/08	8	44.98	1	45.75	45.65	7	6,589	0.11%
2020/12/07	20	45.32	18	45.23	45.40	2	6,993	0.03%
2020/12/04	13	46.41	57	46.04	46.40	-44	7,338	-0.60%
2020/12/03	40	46.59	60	46.82	46.80	-20	7,607	-0.26%
2020/12/02	2	45.00	8	45.01	45.00	-6	7,408	-0.08%
2020/12/01	9	44.57	7	45.40	44.85	2	7,721	0.03%
2020/11/30	4	44.64	5	44.95	44.20	-1	8,099	-0.01%
2020/11/27	30	45.53	27	45.45	45.25	3	8,484	0.04%
2020/11/26	15	43.84	12	44.33	44.60	3	8,462	0.04%
2020/11/25	1	42.85	2	43.25	42.10	-1	8,721	-0.01%
2020/11/24	4	43.58	4	43.79	43.10	0	9,288	0.00%
2020/11/23	6	43.88	1	44.10	43.80	5	9,394	0.05%
2020/11/20	5	43.83	8	43.69	43.85	-3	9,633	-0.03%
2020/11/19	58	44.45	11	44.18	43.90	47	9,908	0.47%
2020/11/18	8	42.93	2	43.05	42.95	6	9,891	0.06%
2020/11/17	2	42.60	1	42.45	42.10	1	9,865	0.01%
2020/11/16	2	42.63	2	42.95	42.90	0	9,928	0.00%
2020/11/13	5	43.07	12	43.32	42.95	-7	9,970	-0.07%
2020/11/12	7	41.94	8	42.06	41.95	-1	9,868	-0.01%
2020/11/11	1	41.75	0	0.00	42.30	1	9,903	0.01%
2020/11/10	6	41.98	0	0.00	41.15	6	9,919	0.06%
2020/11/09	19	42.58	0	0.00	43.15	19	9,890	0.19%
2020/11/06	15	41.30	12	41.65	41.50	3	9,804	0.03%
2020/11/05	0	0.00	3	40.27	40.25	-3	9,796	-0.03%
2020/11/04	5	39.80	0	0.00	39.90	5	9,815	0.05%
2020/11/03	0	0.00	2	39.65	39.35	-2	9,851	-0.02%
2020/11/02	3	38.55	0	0.00	38.70	3	9,866	0.03%
2020/10/29	12	40.09	5	39.40	40.10	7	9,999	0.07%
2020/10/28	7	40.76	1	40.45	40.40	6	9,958	0.06%
2020/10/27	3	41.42	6	40.98	41.40	-3	9,915	-0.03%
2020/10/26	1	41.75	0	0.00	41.10	1	9,907	0.01%
2020/10/23	2	41.70	10	41.83	41.75	-8	9,907	-0.08%
2020/10/22	9	41.79	2	41.30	41.60	7	9,904	0.07%
2020/10/20	2	42.78	7	42.99	42.85	-5	9,869	-0.05%
2020/10/19	7	42.64	1	42.65	42.75	6	9,853	0.06%
2020/10/16	30	43.93	10	43.98	42.90	20	9,851	0.20%
2020/10/15	17	45.40	26	45.60	44.35	-9	9,731	-0.09%
2020/10/14	30	44.98	30	44.99	45.50	0	9,337	0.00%
2020/10/12	1	41.70	0	0.00	41.70	1	9,014	0.01%
2020/10/07	0	0.00	1	42.25	42.70	-1	8,888	-0.01%
2020/10/05	1	42.05	6	41.06	42.10	-5	8,895	-0.06%
2020/09/30	5	41.00	1	41.15	41.00	4	8,900	0.04%
2020/09/29	7	40.68	5	41.45	40.55	2	8,924	0.02%
2020/09/28	9	41.59	11	42.05	41.80	-2	9,002	-0.02%
2020/09/25	6	39.73	5	39.75	39.85	1	9,070	0.01%
2020/09/24	2	41.55	30	41.42	41.25	-28	9,153	-0.31%
2020/09/23	17	42.96	16	42.74	42.60	1	9,105	0.01%
2020/09/22	3	42.42	0	0.00	42.25	3	9,036	0.03%
2020/09/21	10	44.43	4	43.90	43.85	6	8,908	0.07%
2020/09/18	0	0.00	2	44.83	45.00	-2	8,834	-0.02%
2020/09/17	1	44.00	11	44.44	44.70	-10	8,775	-0.11%
2020/09/16	34	45.22	21	44.74	44.35	13	8,703	0.15%
2020/09/15	11	44.09	1	45.00	44.65	10	8,526	0.12%
2020/09/14	3	44.27	16	44.78	44.10	-13	8,427	-0.15%
2020/09/11	19.6	44.09	9	43.71	43.95	10.6	8,259	0.13%
2020/09/10	52.3	47.95	21	47.17	46.00	31.3	7,942	0.39%
2020/09/09	15	48.66	39	48.17	50.70	-24	7,501	-0.32%
2020/09/08	26	48.32	200	48.61	48.40	-174	7,051	-2.47%	大賣/鉅額交易
2020/09/07	13	47.42	8	45.92	45.40	5	6,722	0.07%
2020/09/04	75	48.81	108	48.98	48.50	-33	6,500	-0.51%	大賣/
2020/09/03	38	49.04	47	49.68	48.25	-9	6,166	-0.15%
2020/09/02	158	47.59	196	47.66	49.20	-38	5,732	-0.66%	大買/大賣/
2020/09/01	18	45.06	82	45.78	44.75	-64	5,337	-1.20%
2020/08/31	18	45.30	108	45.49	45.45	-90	5,126	-1.76%	大賣/
2020/08/28	56	44.71	163	44.25	44.60	-107	4,766	-2.24%	大賣/鉅額交易
2020/08/27	5	42.11	120.2	42.35	42.40	-115.2	4,190	-2.75%	大賣/鉅額交易
2020/08/26	29	38.00	77	38.34	38.55	-48	4,145	-1.16%
2020/08/25	58	36.64	46	36.55	36.70	12	3,926	0.31%
2020/08/24	8	33.80	9	34.21	34.60	-1	3,605	-0.03%
2020/08/21	3	32.58	0	0.00	32.75	3	3,551	0.08%
2020/08/20	8	31.29	7	31.79	32.00	1	3,590	0.03%
2020/08/19	0	0.00	32	33.65	33.30	-32	3,502	-0.91%
2020/08/17	1	33.70	21	33.28	33.50	-20	3,398	-0.59%
2020/08/14	6	32.67	30	32.90	32.85	-24	3,384	-0.71%
2020/08/13	2	32.40	0	0.00	33.15	2	3,322	0.06%
2020/08/12	14	31.76	7	31.84	32.25	7	3,282	0.21%
2020/08/11	4	32.49	1	31.65	31.70	3	3,260	0.09%
2020/08/10	15	31.74	0	0.00	32.00	15	3,200	0.47%
2020/08/07	3	31.67	1	31.60	31.45	2	3,205	0.06%
2020/08/06	6	31.01	2	31.35	31.35	4	3,205	0.12%
2020/08/05	41	31.39	1	31.65	31.35	40	3,346	1.20%
2020/08/04	4	31.35	23	31.35	32.15	-19	3,288	-0.58%
2020/08/03	1	29.90	0	0.00	30.15	1	3,198	0.03%
2020/07/31	0	0.00	2	30.20	30.15	-2	3,193	-0.06%
2020/07/29	0	0.00	6	29.70	30.00	-6	3,200	-0.19%
2020/07/28	35	28.97	0	0.00	28.40	35	3,195	1.10%
2020/07/27	10	29.30	8	29.74	29.30	2	3,192	0.06%
2020/07/24	5	29.87	2	30.45	29.75	3	3,185	0.09%
2020/07/23	0	0.00	1	30.75	30.45	-1	3,158	-0.03%
2020/07/21	11	30.18	0	0.00	30.10	11	3,087	0.36%
2020/07/20	3	29.65	3	30.00	30.20	0	3,062	0.00%
2020/07/17	0	0.00	3	30.10	29.70	-3	3,040	-0.10%
2020/07/16	2	29.60	0	0.00	29.45	2	3,021	0.07%
2020/07/15	2	29.28	1	29.40	29.30	1	3,055	0.03%
2020/07/14	2	29.70	2	29.83	29.55	0	3,090	0.00%
2020/07/13	1	30.15	2	30.10	29.95	-1	3,073	-0.03%
2020/07/09	0	0.00	1	30.15	30.30	-1	2,978	-0.03%
2020/07/08	1	30.30	4	30.38	30.25	-3	2,935	-0.10%
2020/07/07	3	30.58	6	29.70	30.15	-3	2,884	-0.10%
2020/07/06	12	31.08	21	30.95	30.70	-9	2,752	-0.33%
2020/07/03	4	28.80	18	29.58	29.45	-14	2,559	-0.55%
2020/07/01	1	27.85	0	0.00	27.75	1	2,318	0.04%
2020/06/29	2	27.50	0	0.00	27.40	2	2,298	0.09%
2020/06/23	0	0.00	2	28.10	27.85	-2	2,291	-0.09%
2020/06/22	2	28.05	0	0.00	28.10	2	2,279	0.09%
2020/06/17	2	27.80	0	0.00	27.90	2	2,223	0.09%
2020/06/16	2	27.20	2	27.15	27.80	0	2,197	0.00%
2020/06/15	1	27.00	0	0.00	26.85	1	2,178	0.05%
2020/06/12	2	26.50	0	0.00	27.25	2	2,165	0.09%
2020/06/11	0	0.00	15	27.00	26.90	-15	2,117	-0.71%
2020/06/10	0	0.00	8	28.04	27.95	-8	2,050	-0.39%
2020/06/09	0	0.00	1	28.60	28.35	-1	2,036	-0.05%
2020/06/08	0	0.00	28	28.66	28.30	-28	1,991	-1.41%
2020/06/05	1	28.30	3	28.25	28.40	-2	1,915	-0.10%
2020/06/04	1	28.60	0	0.00	28.45	1	1,892	0.05%
2020/06/03	2	28.28	2	28.25	28.00	0	1,843	0.00%
2020/06/02	5	28.10	2	28.28	27.75	3	1,778	0.17%
2020/06/01	7	27.76	0	0.00	27.40	7	1,650	0.42%
2020/05/29	0	0.00	2	27.00	27.35	-2	1,567	-0.13%
2020/05/28	1	28.00	0	0.00	27.00	1	1,551	0.06%
2020/05/27	2	28.08	1	27.80	27.80	1	1,456	0.07%
2020/05/26	0	0.00	6	26.85	26.85	-6	1,368	-0.44%
2020/05/22	0	0.00	1	26.90	26.75	-1	1,335	-0.07%
2020/05/21	2	27.55	0	0.00	27.35	2	1,297	0.15%
2020/05/19	6	26.91	0	0.00	26.80	6	1,210	0.50%
2020/05/18	0	0.00	3	26.57	26.50	-3	1,174	-0.26%
2020/05/15	0	0.00	7	26.41	26.50	-7	1,153	-0.61%
2020/05/13	4	26.81	4	27.04	27.15	0	1,063	0.00%
2020/05/12	3	26.98	1	26.55	26.70	2	999	0.20%
2020/05/08	5	24.25	1	24.35	24.20	4	794	0.50%
2020/05/06	1	23.40	5	23.35	23.40	-4	754	-0.53%
2020/05/04	5	23.40	0	0.00	23.40	5	722	0.69%
2020/04/29	0	0.00	1	22.75	22.75	-1	683	-0.15%
2020/04/27	1	22.35	0	0.00	22.35	1	703	0.14%
2020/04/23	0	0.00	1	22.20	22.20	-1	704	-0.14%
2020/04/22	0	0.00	1	21.05	21.85	-1	709	-0.14%
2020/04/21	10	21.78	1	22.35	21.60	9	738	1.22%
2020/04/20	1	22.50	1	23.35	22.40	0	752	0.00%
2020/04/17	0	0.00	16	22.75	22.75	-16	710	-2.25%
2020/04/16	2	21.65	0	0.00	22.00	2	671	0.30%
2020/04/10	2	20.65	0	0.00	20.95	2	704	0.28%
2020/04/09	1	20.90	0	0.00	20.85	1	707	0.14%
2020/04/08	3	19.80	0	0.00	20.10	3	696	0.43%
2020/03/25	5	18.30	0	0.00	18.65	5	712	0.70%
2020/03/24	0	0.00	1	17.85	18.00	-1	728	-0.14%
2020/03/19	6	15.97	0	0.00	15.80	6	735	0.82%
2020/03/17	0	0.00	7	18.00	17.90	-7	752	-0.93%
2020/03/16	0	0.00	1	19.15	18.80	-1	780	-0.13%
2020/03/13	1	18.25	0	0.00	19.00	1	849	0.12%
2020/03/12	1	20.60	0	0.00	20.25	1	865	0.12%
2020/03/10	0	0.00	1	22.40	22.50	-1	901	-0.11%
2020/03/09	5	23.10	0	0.00	22.85	5	903	0.55%
2020/03/05	0	0.00	10	24.25	24.20	-10	946	-1.06%
2020/02/25	2	23.90	0	0.00	24.15	2	1,238	0.16%
2020/02/05	0	0.00	2	24.75	24.50	-2	2,012	-0.10%
2020/02/03	2	23.55	0	0.00	24.10	2	2,009	0.10%
2020/01/30	10	24.85	0	0.00	24.75	10	2,005	0.50%
2020/01/15	5	27.50	0	0.00	27.40	5	1,992	0.25%
2020/01/08	0	0.00	2	25.75	25.60	-2	1,930	-0.10%
2019/12/31	1	26.65	1	26.60	26.65	0	1,943	0.00%
2019/12/26	0	0.00	17	27.12	27.00	-17	1,937	-0.88%
2019/12/19	1	27.00	0	0.00	27.15	1	2,083	0.05%
2019/12/17	1	27.25	0	0.00	27.30	1	2,060	0.05%
2019/12/13	1	26.95	1	27.00	26.90	0	2,051	0.00%
2019/12/12	0	0.00	1	27.40	27.15	-1	2,031	-0.05%
2019/12/10	1	27.70	1	27.85	28.00	0	2,014	0.00%
2019/12/09	11	27.71	22	27.68	28.15	-11	1,941	-0.57%
2019/12/06	1	28.40	28	28.57	28.45	-27	1,894	-1.42%
2019/12/05	2	28.00	6	28.25	27.90	-4	1,858	-0.22%
2019/12/04	5	28.04	0	0.00	28.05	5	1,849	0.27%
2019/12/03	21	28.08	1	27.75	28.30	20	1,847	1.08%
2019/12/02	0	0.00	1	27.75	27.75	-1	1,829	-0.05%
2019/11/28	11	29.05	75	29.33	29.90	-64	1,784	-3.59%
2019/11/27	1	28.35	21	28.10	28.35	-20	1,657	-1.21%
2019/11/26	5	28.09	2	27.80	27.60	3	1,626	0.18%
2019/11/22	1	28.40	0	0.00	28.35	1	1,592	0.06%
2019/11/21	3	28.52	30	28.63	28.65	-27	1,593	-1.69%
2019/11/20	2	28.05	0	0.00	28.20	2	1,616	0.12%
2019/11/19	5	28.54	1	28.25	28.20	4	1,619	0.25%
2019/11/18	1	28.65	51	28.85	28.70	-50	1,585	-3.15%
2019/11/15	0	0.00	41	28.43	28.65	-41	1,490	-2.75%
2019/11/14	2	28.40	0	0.00	28.50	2	1,430	0.14%
2019/11/13	0	0.00	21	28.10	27.75	-21	1,351	-1.55%
2019/11/12	0	0.00	30	28.00	27.70	-30	1,313	-2.28%
2019/11/11	0	0.00	2	27.93	27.65	-2	1,271	-0.16%
2019/11/08	2	26.98	3	27.57	27.40	-1	1,178	-0.08%
2019/11/07	3	27.37	14	27.03	26.95	-11	1,095	-1.00%
2019/11/06	1	26.65	0	0.00	26.95	1	1,006	0.10%
2019/11/05	3	26.13	31	26.11	26.70	-28	970	-2.89%
2019/11/04	1	25.50	0	0.00	25.90	1	914	0.11%
2019/10/28	1	25.70	0	0.00	25.70	1	902	0.11%
2019/10/22	0	0.00	1	26.00	25.80	-1	901	-0.11%
2019/10/21	0	0.00	3	26.10	26.00	-3	896	-0.33%
2019/10/14	3	25.85	5	25.64	26.10	-2	853	-0.23%
2019/10/09	2	24.65	2	24.80	24.85	0	812	0.00%
2019/10/08	2	24.95	0	0.00	24.90	2	807	0.25%
2019/10/07	0	0.00	2	25.00	24.95	-2	807	-0.25%
2019/10/03	0	0.00	1	25.35	25.35	-1	802	-0.12%
2019/10/01	0	0.00	3	25.65	25.45	-3	791	-0.38%
2019/09/26	1	27.20	1	26.90	26.45	0	771	0.00%
2019/09/25	0	0.00	1	26.10	26.40	-1	731	-0.14%
2019/09/24	0	0.00	2	26.30	25.95	-2	700	-0.29%
2019/09/23	0	0.00	2	25.18	25.20	-2	622	-0.32%
2019/09/20	0	0.00	3	24.85	25.10	-3	616	-0.49%
2019/09/18	2	25.15	0	0.00	24.85	2	612	0.33%
2019/09/11	0	0.00	1	25.00	25.10	-1	601	-0.17%
2019/09/03	5	25.04	5	24.92	25.05	0	567	0.00%
2019/09/02	0	0.00	1	25.10	25.35	-1	555	-0.18%
2019/08/30	0	0.00	4	24.20	24.90	-4	491	-0.81%
2019/08/29	1	23.85	1	23.85	24.00	0	474	0.00%
2019/08/28	8	24.00	2	23.90	23.85	6	468	1.28%
2019/08/27	0	0.00	3	24.10	24.40	-3	458	-0.65%
2019/08/26	2	23.75	0	0.00	23.70	2	452	0.44%
2019/08/23	10	24.58	0	0.00	24.55	10	440	2.27%
2019/08/22	0	0.00	14	23.57	24.15	-14	386	-3.62%
2019/08/20	6	23.15	0	0.00	23.05	6	367	1.63%
2019/08/19	4	23.08	0	0.00	23.05	4	372	1.07%
2019/08/16	4	22.93	0	0.00	23.00	4	372	1.07%
2019/08/15	0	0.00	3	22.80	22.85	-3	373	-0.80%
2019/08/14	0	0.00	2	22.95	22.80	-2	375	-0.53%
2019/08/13	3	22.85	15	22.87	22.75	-12	370	-3.24%
2019/08/12	2	22.60	4	23.03	22.90	-2	370	-0.54%
2019/08/08	3	22.87	9	22.99	22.85	-6	368	-1.63%
2019/08/07	3	24.38	4	24.28	24.20	-1	354	-0.28%
2019/08/05	20	24.74	6	24.65	24.65	14	345	4.05%
2019/08/02	28	24.63	8	24.65	24.70	20	349	5.73%
2019/07/29	12	25.83	0	0.00	25.75	12	370	3.24%
2019/07/26	1	25.75	0	0.00	25.70	1	368	0.27%
2019/07/25	0	0.00	1	25.20	25.25	-1	349	-0.29%
2019/07/23	2	24.90	7	25.16	24.85	-5	357	-1.40%
2019/07/22	1	24.85	1	25.00	25.05	0	365	0.00%
2019/07/19	6	24.90	43	24.90	24.90	-37	373	-9.92%
2019/07/17	0	0.00	42	25.08	25.10	-42	394	-10.64%
2019/07/15	2	24.75	0	0.00	24.85	2	547	0.37%
2019/07/11	2	24.90	7	24.90	24.80	-5	603	-0.83%
2019/07/10	0	0.00	2	24.88	24.75	-2	718	-0.28%
2019/07/09	4	24.83	2	24.75	24.70	2	746	0.27%
2019/07/08	1	25.10	0	0.00	25.10	1	756	0.13%
2019/07/05	14	25.22	0	0.00	25.25	14	784	1.78%
2019/07/03	2	25.00	3	25.12	25.05	-1	815	-0.12%
2019/07/02	3	24.95	9	24.90	24.95	-6	831	-0.72%
2019/07/01	2	25.00	0	0.00	24.75	2	956	0.21%
2019/06/28	0	0.00	10	24.71	24.65	-10	995	-1.00%
2019/06/27	1	24.65	0	0.00	24.65	1	1,014	0.10%
2019/06/25	4	24.68	0	0.00	24.65	4	1,058	0.38%
2019/06/21	6	25.29	0	0.00	25.40	6	1,228	0.49%
2019/06/20	2	24.53	2	24.85	24.85	0	1,211	0.00%
2019/06/12	0	0.00	3	23.78	23.75	-3	1,359	-0.22%
2019/06/11	1	23.60	0	0.00	23.65	1	1,377	0.07%
2019/06/10	0	0.00	4	23.70	23.70	-4	1,420	-0.28%
2019/06/05	7	23.60	0	0.00	23.50	7	1,471	0.48%
2019/06/04	2	23.75	0	0.00	23.50	2	1,492	0.13%
2019/05/31	2	23.88	8	23.60	23.80	-6	1,625	-0.37%
2019/05/30	1	23.50	2	23.55	23.70	-1	1,863	-0.05%
2019/05/29	20	23.35	6	23.35	23.40	14	1,887	0.74%
2019/05/28	1	23.25	0	0.00	23.30	1	1,894	0.05%
2019/05/24	4	23.28	3	23.35	23.50	1	1,905	0.05%
2019/05/23	0	0.00	1	23.15	23.15	-1	1,910	-0.05%
2019/05/22	5	23.90	0	0.00	23.65	5	1,925	0.26%
2019/05/21	0	0.00	5	23.60	23.80	-5	2,038	-0.25%
2019/05/20	3	23.35	0	0.00	23.35	3	2,075	0.14%
2019/05/16	5	24.55	1	24.55	24.20	4	2,128	0.19%
2019/05/14	5	23.71	17	23.79	24.10	-12	2,187	-0.55%
2019/05/13	0	0.00	9	24.03	23.95	-9	2,253	-0.40%
2019/05/10	2	25.33	0	0.00	24.95	2	2,264	0.09%
2019/05/08	0	0.00	2	26.10	26.15	-2	2,250	-0.09%
2019/05/07	6	26.80	8	26.96	26.50	-2	2,247	-0.09%
2019/05/06	8	26.89	0	0.00	26.70	8	2,241	0.36%
2019/05/03	0	0.00	2	27.58	27.45	-2	2,233	-0.09%
2019/05/02	0	0.00	3	27.50	27.40	-3	2,230	-0.13%
2019/04/30	0	0.00	3	27.15	27.15	-3	2,229	-0.13%
2019/04/29	7	27.29	0	0.00	27.20	7	2,226	0.31%
2019/04/26	5	27.78	0	0.00	27.70	5	2,218	0.23%
2019/04/25	0	0.00	14	28.17	28.15	-14	2,213	-0.63%
2019/04/24	4	28.09	0	0.00	28.20	4	2,207	0.18%
2019/04/23	5	28.72	3	28.42	28.05	2	2,200	0.09%
2019/04/22	4	28.99	0	0.00	28.75	4	2,183	0.18%
2019/04/19	12	28.92	20	29.13	29.35	-8	2,157	-0.37%
2019/04/18	2	27.93	16	28.42	28.55	-14	2,029	-0.69%
2019/04/17	0	0.00	1	28.40	28.40	-1	2,007	-0.05%
2019/04/16	15	28.55	12	28.53	28.65	3	1,985	0.15%
2019/04/15	0	0.00	1	28.05	28.20	-1	1,873	-0.05%
2019/04/12	5	27.54	6	27.47	27.40	-1	1,847	-0.05%
2019/04/11	22	28.03	12	28.04	27.90	10	1,837	0.54%
2019/04/09	14	27.68	3	27.75	27.70	11	1,797	0.61%
2019/04/08	12	28.10	0	0.00	28.15	12	1,781	0.67%
2019/04/03	45	28.65	18	28.55	28.40	27	1,766	1.53%
2019/04/02	0	0.00	7	28.09	28.20	-7	1,645	-0.43%
2019/04/01	2	27.25	1	27.30	27.25	1	1,605	0.06%
2019/03/29	11	27.72	0	0.00	27.55	11	1,586	0.69%
2019/03/28	10	27.89	4	27.88	27.70	6	1,574	0.38%
2019/03/27	23	28.40	19	28.48	28.40	4	1,563	0.26%
2019/03/26	0	0.00	6	27.63	27.95	-6	1,434	-0.42%
2019/03/25	5	26.68	0	0.00	26.70	5	1,412	0.35%
2019/03/22	2	27.25	5	27.40	27.15	-3	1,432	-0.21%
2019/03/20	8	27.57	1	27.45	27.40	7	1,550	0.45%
2019/03/19	13	28.13	1	28.25	28.05	12	1,532	0.78%
2019/03/18	6	27.81	22	27.86	28.10	-16	1,461	-1.09%
2019/03/15	0	0.00	1	27.20	27.25	-1	1,428	-0.07%
2019/03/14	2	27.15	0	0.00	27.25	2	1,412	0.14%
2019/03/13	0	0.00	2	27.50	27.40	-2	1,402	-0.14%
2019/03/12	13	27.56	8	27.49	27.35	5	1,360	0.37%
2019/03/11	2	27.80	0	0.00	27.50	2	1,345	0.15%
2019/03/08	13	27.01	1	27.40	27.30	12	1,328	0.90%
2019/03/07	0	0.00	1	27.90	27.20	-1	1,308	-0.08%
2019/03/06	4	27.64	4	27.34	28.00	0	1,268	0.00%
2019/03/05	23	27.12	13	26.98	27.15	10	1,186	0.84%
2019/03/04	1	25.60	1	25.70	25.60	0	951	0.00%
2019/02/27	0	0.00	2	24.45	24.45	-2	926	-0.22%
2019/02/26	3	25.10	0	0.00	24.90	3	919	0.33%
2019/02/20	3	25.47	4	25.73	25.45	-1	894	-0.11%
2019/02/19	0	0.00	21	24.30	24.90	-21	781	-2.69%
2019/02/18	20	23.80	0	0.00	23.75	20	745	2.68%
2019/02/15	2	24.08	0	0.00	24.05	2	724	0.28%
2019/02/13	2	25.00	1	25.40	25.70	1	679	0.15%
2019/02/12	1	25.20	4	25.24	25.15	-3	639	-0.47%
2019/01/28	0	0.00	1	23.25	23.10	-1	542	-0.18%
2019/01/25	0	0.00	1	23.05	23.00	-1	541	-0.18%
2019/01/16	1	22.85	2	22.85	22.85	-1	562	-0.18%
2019/01/15	1	22.50	0	0.00	22.50	1	559	0.18%
2019/01/10	1	22.75	0	0.00	22.75	1	568	0.18%
2019/01/07	0	0.00	3	23.05	23.00	-3	573	-0.52%
2019/01/04	1	22.60	0	0.00	22.60	1	580	0.17%
2019/01/02	1	23.25	0	0.00	23.05	1	603	0.17%
2018/12/26	0	0.00	1	23.10	23.05	-1	621	-0.16%
2018/12/21	0	0.00	3	23.75	23.50	-3	611	-0.49%
2018/12/20	1	24.50	0	0.00	23.65	1	604	0.17%
2018/12/17	3	25.15	1	25.20	24.95	2	571	0.35%
2018/12/14	9	24.80	9	24.70	25.60	0	548	0.00%
2018/12/13	0	0.00	8	23.28	24.00	-8	434	-1.84%
2018/12/12	8	22.66	0	0.00	22.70	8	417	1.92%
2018/12/07	1	23.10	0	0.00	23.20	1	427	0.23%
2018/12/06	0	0.00	6	23.40	23.10	-6	434	-1.38%
2018/12/05	2	23.50	0	0.00	23.50	2	431	0.46%
2018/12/04	2	23.90	0	0.00	23.85	2	453	0.44%
2018/12/03	5	24.30	4	23.91	24.10	1	470	0.21%
2018/11/15	0	0.00	10	22.15	22.10	-10	567	-1.76%
2018/11/13	0	0.00	5	21.80	21.75	-5	577	-0.87%
2018/11/12	0	0.00	5	22.00	21.90	-5	583	-0.86%
2018/11/01	0	0.00	2	22.10	22.10	-2	756	-0.26%
2018/10/30	0	0.00	1	20.60	20.65	-1	767	-0.13%
2018/10/25	10	21.65	0	0.00	21.15	10	794	1.26%
2018/10/24	8	22.40	0	0.00	22.45	8	803	1.00%
2018/10/23	2	22.30	0	0.00	22.40	2	813	0.25%
2018/10/17	0	0.00	7	22.93	22.90	-7	891	-0.79%
2018/10/16	0	0.00	4	22.70	22.45	-4	892	-0.45%
2018/10/15	9	22.70	0	0.00	22.60	9	887	1.01%
2018/10/11	1	22.40	4	22.38	22.25	-3	893	-0.34%
2018/10/09	3	24.82	4	24.80	24.70	-1	879	-0.11%
2018/10/08	0	0.00	2	25.40	25.20	-2	877	-0.23%
2018/10/05	6	25.40	1	25.85	25.50	5	883	0.57%
2018/10/04	5	26.54	11	26.30	26.25	-6	876	-0.68%
2018/10/03	2	26.75	0	0.00	26.65	2	876	0.23%
2018/10/02	7	26.86	5	26.75	26.75	2	886	0.23%
2018/10/01	0	0.00	2	27.00	27.00	-2	918	-0.22%
2018/09/27	4	26.80	0	0.00	26.90	4	953	0.42%
2018/09/25	0	0.00	4	26.80	26.65	-4	982	-0.41%
2018/09/14	1	27.25	0	0.00	27.35	1	1,111	0.09%
2018/09/10	2	26.70	10	26.85	26.80	-8	1,203	-0.66%
2018/09/07	6	28.77	4	28.69	28.05	2	1,223	0.16%
2018/09/06	0	0.00	4	29.45	29.30	-4	1,275	-0.31%
2018/09/05	10	29.39	8	29.44	29.35	2	1,498	0.13%
2018/08/31	0	0.00	17	29.46	29.50	-17	1,922	-0.88%
2018/08/30	1	29.75	0	0.00	29.20	1	1,942	0.05%
2018/08/29	14	30.76	6	30.83	31.30	8	1,919	0.42%
2018/08/28	2	30.00	0	0.00	30.75	2	1,915	0.10%
2018/08/27	1	30.30	2	30.30	30.75	-1	1,912	-0.05%
2018/08/24	2	29.85	0	0.00	29.75	2	1,950	0.10%
2018/08/21	1	29.90	0	0.00	30.35	1	1,986	0.05%
2018/08/17	1	30.35	0	0.00	30.10	1	1,989	0.05%
2018/08/15	17	29.82	0	0.00	29.95	17	1,977	0.86%
2018/08/13	2	30.75	3	29.82	30.00	-1	1,969	-0.05%
2018/08/09	4	31.84	75	31.45	31.50	-71	1,935	-3.67%
2018/08/07	4	33.85	0	0.00	34.05	4	1,854	0.22%
2018/08/06	3	34.03	2	34.30	34.10	1	1,858	0.05%
2018/08/03	0	0.00	1	34.40	34.10	-1	1,863	-0.05%
2018/08/02	4	34.13	2	34.10	34.10	2	1,878	0.11%
2018/08/01	3	34.60	0	0.00	34.60	3	1,932	0.16%
2018/07/31	0	0.00	3	34.53	34.55	-3	1,918	-0.16%
2018/07/30	0	0.00	10	34.10	34.00	-10	1,907	-0.52%
2018/07/27	2	33.90	0	0.00	34.10	2	1,904	0.11%
2018/07/26	1	34.35	0	0.00	34.30	1	1,901	0.05%
2018/07/25	0	0.00	2	34.08	34.30	-2	1,890	-0.11%
2018/07/24	4	32.75	3	33.18	33.40	1	1,860	0.05%
2018/07/18	0	0.00	3	33.45	33.10	-3	1,875	-0.16%
2018/07/17	1	33.20	2	33.35	33.10	-1	1,871	-0.05%
2018/07/13	1	33.25	0	0.00	33.15	1	1,874	0.05%
2018/07/11	1	32.95	0	0.00	32.90	1	1,875	0.05%
2018/07/10	0	0.00	4	32.90	33.00	-4	1,882	-0.21%
2018/07/06	0	0.00	20	31.24	31.70	-20	1,934	-1.03%
2018/07/05	0	0.00	5	31.83	31.30	-5	1,925	-0.26%
2018/07/04	18	32.21	0	0.00	32.30	18	1,915	0.94%
2018/07/03	6	32.68	0	0.00	32.55	6	1,912	0.31%
2018/06/29	1	33.90	0	0.00	33.55	1	1,897	0.05%
2018/06/26	15	33.04	2	33.50	33.55	13	1,838	0.71%
2018/06/25	3	33.88	0	0.00	33.80	3	1,822	0.16%
2018/06/22	2	34.00	1	34.05	34.00	1	1,815	0.06%
2018/06/21	3	34.18	2	34.35	34.00	1	1,809	0.06%
2018/06/20	2	33.95	0	0.00	33.70	2	1,815	0.11%
2018/06/19	6	34.57	4	34.78	34.50	2	1,794	0.11%
2018/06/15	9	35.69	0	0.00	35.55	9	1,768	0.51%
2018/06/13	1	36.40	2	36.40	36.00	-1	1,677	-0.06%
2018/06/12	3	34.78	2	34.60	35.00	1	1,470	0.07%
2018/06/11	0	0.00	2	35.20	35.55	-2	1,428	-0.14%
2018/06/08	120	34.93	122	35.25	34.85	-2	1,339	-0.15%	大買/大賣/
2018/06/07	0	0.00	5	33.25	33.25	-5	1,085	-0.46%
2018/06/05	1	32.55	0	0.00	32.55	1	1,081	0.09%
2018/06/01	5	33.11	1	32.70	32.05	4	1,082	0.37%
2018/05/31	1	32.45	0	0.00	32.25	1	1,056	0.09%
2018/05/28	0	0.00	1	31.70	31.85	-1	1,078	-0.09%
2018/05/21	0	0.00	0.2	31.70	31.70	-0.2	1,216	-0.02%
2018/05/18	1	31.90	0	0.00	31.90	1	1,231	0.08%
2018/05/16	10	31.90	0	0.00	31.60	10	1,285	0.78%
2018/05/15	5	31.80	6	31.75	31.55	-1	1,303	-0.08%
2018/05/11	0	0.00	1	31.40	31.40	-1	1,357	-0.07%
2018/05/10	1	31.70	0	0.00	31.70	1	1,349	0.07%
2018/05/09	3	32.12	8	32.38	32.00	-5	1,338	-0.37%
2018/05/08	0	0.00	0	30.60	30.50	0	1,279	0.00%
2018/05/03	5	30.00	0	0.00	29.85	5	1,329	0.38%
2018/04/26	5	29.85	0	0.00	29.80	5	1,391	0.36%
2018/04/25	0	0.00	8	30.20	30.30	-8	1,464	-0.55%
2018/04/23	4	31.63	0	0.00	31.60	4	1,468	0.27%
2018/04/19	0	0.00	1	31.85	31.90	-1	1,478	-0.07%
2018/04/13	5	32.95	0	0.00	32.45	5	1,575	0.32%
2018/04/12	1	31.15	6	32.30	33.30	-5	1,583	-0.32%
2018/04/11	0	0.00	3	30.90	30.80	-3	1,596	-0.19%
2018/04/09	5	30.65	0	0.00	30.50	5	1,716	0.29%
2018/04/03	1	31.10	0	0.00	31.10	1	1,734	0.06%
2018/04/02	1	31.70	0	0.00	31.55	1	1,745	0.06%
2018/03/30	6	31.53	48.1	31.60	31.50	-42.1	1,773	-2.37%
2018/03/28	0	0.00	1	31.80	31.70	-1	1,808	-0.06%
2018/03/27	0	0.00	3	31.83	32.05	-3	1,835	-0.16%
2018/03/26	1	31.10	0	0.00	31.10	1	1,844	0.05%
2018/03/22	30	32.45	2	32.30	32.15	28	1,847	1.52%
2018/03/20	3	32.22	0	0.00	32.15	3	1,863	0.16%
2018/03/19	2	32.70	0	0.00	32.65	2	1,885	0.11%
2018/03/15	2	32.85	1	32.70	33.00	1	1,938	0.05%
2018/03/12	0	0.00	2	31.90	31.85	-2	2,025	-0.10%
2018/03/09	1	31.50	1	31.50	31.60	0	2,063	0.00%
2018/03/07	3	32.65	0	0.00	31.90	3	2,153	0.14%
2018/03/06	2	32.78	0	0.00	32.80	2	2,231	0.09%
2018/03/02	0	0.00	1	32.90	32.70	-1	2,390	-0.04%
2018/03/01	1	33.30	6	33.28	32.95	-5	2,521	-0.20%
2018/02/27	6	32.80	6	32.91	32.55	0	2,605	0.00%
2018/02/26	6	33.50	1	33.00	32.80	5	2,806	0.18%
2018/02/22	0	0.00	2	31.95	31.90	-2	3,132	-0.06%
2018/02/12	1	30.90	9	31.13	30.90	-8	3,207	-0.25%
2018/02/08	3	30.77	1	31.05	31.20	2	3,276	0.06%
2018/02/07	1	29.40	0	0.00	29.60	1	3,294	0.03%
2018/02/06	30	29.28	1	29.20	28.60	29	3,332	0.87%
2018/01/30	5	32.20	0	0.00	32.20	5	3,964	0.13%
2018/01/29	0	0.00	4	32.55	33.10	-4	4,471	-0.09%
2018/01/26	2	31.95	1	32.10	31.80	1	4,740	0.02%
2018/01/25	2	31.83	4	32.11	31.95	-2	4,907	-0.04%
2018/01/24	3	31.93	0	0.00	31.95	3	5,059	0.06%
2018/01/23	0	0.00	1	32.05	32.05	-1	5,090	-0.02%
2018/01/19	2	32.50	0	0.00	32.40	2	5,195	0.04%
2018/01/17	0	0.00	1	33.65	33.65	-1	5,438	-0.02%
2018/01/15	2	33.85	0	0.00	34.00	2	5,524	0.04%
2018/01/11	1	33.50	0	0.00	33.65	1	5,673	0.02%
2018/01/10	3	33.70	3	33.80	33.50	0	5,787	0.00%
2018/01/09	4	34.63	2	34.65	34.55	2	5,860	0.03%
2018/01/08	2	34.75	4	35.95	34.75	-2	6,044	-0.03%
2018/01/05	0	0.00	1	36.80	36.00	-1	6,535	-0.02%
2018/01/04	0	0.00	9	36.14	36.60	-9	6,658	-0.14%