偉詮電 (2436)-新百王券商分點個股進出

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
52.7
漲跌
▲0.7
漲幅
+1.35%
成交量
434張
產業
上市半導體類股
889人加入追蹤

立即追蹤
本地時間:13:30(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

偉詮電 (2436)籌碼相關－新百王券商分點個股進出

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

新百王券商分點個股進出
新百王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
2024/11/20	0	0.00	17	52.19	52.00	-17	2,901	-0.59%
2024/11/18	0	0.00	19	51.54	51.40	-19	2,895	-0.66%
2024/11/14	0.1	52.20	0	0.00	52.00	0.1	2,909	0.00%
2024/11/08	0	0.00	2	55.70	54.30	-2	2,909	-0.07%
2024/11/06	1	56.80	0	0.00	56.60	1	2,880	0.03%
2024/11/01	0.1	58.10	0	0.00	58.30	0.1	2,920	0.00%
2024/10/28	70.1	61.12	2	60.50	60.60	68.1	2,896	2.35%
2024/10/24	23	61.61	3	61.20	61.20	20	2,893	0.69%
2024/10/23	1	61.10	2	61.45	61.80	-1	2,878	-0.03%
2024/10/21	1	60.00	0	0.00	60.60	1	2,845	0.04%
2024/10/17	4	59.75	0	0.00	60.10	4	2,828	0.14%
2024/10/15	6	59.60	0	0.00	59.60	6	2,815	0.21%
2024/10/14	2	60.20	1	59.90	60.70	1	2,793	0.04%
2024/10/11	1.1	60.89	16	59.83	59.80	-14.9	2,778	-0.54%
2024/10/09	6	63.83	3	66.10	61.30	3	2,686	0.11%
2024/10/08	2	65.70	4.1	65.58	67.60	-2.1	2,489	-0.08%
2024/10/07	9	63.01	2	63.60	63.10	7	2,265	0.31%
2024/10/04	1	63.40	2	63.30	64.10	-1	2,213	-0.05%
2024/10/01	10	64.65	20	64.36	64.50	-10	2,173	-0.46%
2024/09/30	15	63.35	13	64.66	63.30	2	2,086	0.10%
2024/09/27	19	66.11	7	65.54	64.80	12	2,018	0.59%
2024/09/26	26	68.57	11.1	67.69	66.80	14.9	1,903	0.78%
2024/09/25	18	66.30	20	66.97	67.90	-2	1,541	-0.13%
2024/09/24	26	64.60	25	64.85	63.10	1	1,015	0.10%
2024/09/23	4	58.15	0.1	59.20	59.20	3.9	769	0.51%
2024/09/18	1	52.50	0	0.00	52.00	1	737	0.14%
2024/08/12	0	0.00	0	55.20	55.80	0	1,256	0.00%
2024/07/30	0	53.60	0	0.00	54.60	0	1,184	0.00%
2024/07/29	0.1	54.40	1	55.10	54.40	-0.9	1,171	-0.08%
2024/07/22	0.1	56.70	0	0.00	56.60	0.1	1,170	0.01%
2024/07/10	0	0.00	1	61.40	61.00	-1	1,219	-0.08%
2024/07/08	1	63.00	0	0.00	62.90	1	1,233	0.08%
2024/07/05	0	0.00	2	63.60	63.70	-2	1,232	-0.16%
2024/07/02	0.1	60.70	0	0.00	60.60	0.1	1,237	0.01%
2024/06/26	1	62.30	0	0.00	62.30	1	1,237	0.08%
2024/06/25	0	62.70	0	0.00	62.50	0	1,230	0.00%
2024/06/21	1	64.50	0	0.00	64.60	1	1,218	0.09%
2024/06/18	0	0.00	7	63.80	64.30	-7	1,218	-0.57%
2024/06/17	0	0.00	4	65.33	65.00	-4	1,211	-0.33%
2024/06/14	0	0.00	2	63.00	62.80	-2	1,194	-0.17%
2024/06/13	11	63.26	0	0.00	63.00	11	1,191	0.92%
2024/06/12	1	63.50	1	64.00	63.10	0	1,193	0.00%
2024/06/05	1	64.80	2	64.70	64.60	-1	1,205	-0.08%
2024/06/03	5	66.96	2	66.65	66.50	3	1,220	0.25%
2024/05/31	0.1	64.10	0	0.00	64.00	0.1	1,168	0.01%
2024/05/29	11	66.95	11	66.57	65.70	0	1,141	0.00%
2024/05/28	13	64.41	0	0.00	64.60	13	1,013	1.28%
2024/05/27	1	63.30	9	63.55	63.40	-8	983	-0.82%
2024/05/23	5	60.90	0	0.00	60.90	5	999	0.50%
2024/05/21	3	60.30	5	60.50	60.60	-2	1,041	-0.19%
2024/05/20	0	60.30	0	0.00	60.60	0	1,095	0.00%
2024/05/08	0	0.00	1	61.90	61.90	-1	1,291	-0.08%
2024/05/06	2	61.60	1	61.60	61.60	1	1,316	0.08%
2024/04/30	0.6	62.20	0	0.00	61.80	0.6	1,352	0.05%
2024/04/29	1	61.80	0	0.00	61.80	1	1,367	0.07%
2024/04/25	0	0.00	1.5	61.80	61.70	-1.5	1,397	-0.11%
2024/04/24	0.8	61.20	3	61.00	61.70	-2.2	1,419	-0.15%
2024/04/18	0.1	62.10	0	0.00	62.10	0.1	1,522	0.01%
2024/04/17	1	62.80	1	63.00	62.60	0	1,541	0.00%
2024/04/11	0	0.00	1	62.70	62.80	-1	1,610	-0.06%
2024/04/10	1	63.90	0	0.00	63.60	1	1,640	0.06%
2024/04/02	0.1	62.80	0	0.00	62.80	0.1	2,095	0.00%
2024/03/28	0	63.00	0	0.00	63.00	0	2,284	0.00%
2024/03/27	0	64.00	0	0.00	63.90	0	2,333	0.00%
2024/03/18	1	62.70	0	0.00	63.30	1	2,524	0.04%
2024/03/14	3	63.80	5	64.08	64.00	-2	2,609	-0.08%
2024/03/13	0.1	63.70	0	0.00	63.20	0.1	2,637	0.00%
2024/03/06	1	65.20	0	0.00	65.20	1	2,937	0.03%
2024/03/05	1	66.50	0	0.00	66.60	1	3,005	0.03%
2024/03/01	0	66.80	0	0.00	66.70	0	3,280	0.00%
2024/02/29	1.1	66.81	0	0.00	67.00	1.1	3,415	0.03%
2024/02/26	0	0.00	1	69.30	69.90	-1	3,769	-0.03%
2024/02/22	3	70.60	3	70.60	70.70	0	4,317	0.00%
2024/02/21	0	0.00	1	70.70	70.80	-1	4,392	-0.02%
2024/02/19	2	69.50	2	69.35	69.70	0	4,451	0.00%
2024/02/16	1	69.30	1	69.40	69.80	0	4,564	0.00%
2024/02/02	0.1	65.00	10	65.10	65.00	-9.9	4,569	-0.22%
2024/01/30	1	65.90	1	65.80	65.50	0	4,605	0.00%
2024/01/26	1	66.60	0	0.00	66.20	1	4,619	0.02%
2024/01/19	0	0.00	1	66.80	66.80	-1	4,790	-0.02%
2024/01/16	1	67.40	10	67.44	67.40	-9	4,991	-0.18%
2024/01/15	10	68.82	1	68.70	69.00	9	4,988	0.18%
2024/01/11	2.1	67.25	2	67.55	67.30	0.1	5,072	0.00%
2024/01/10	1	67.40	1	67.80	67.50	0	5,183	0.00%
2024/01/09	1	68.60	1	69.00	68.00	0	5,309	0.00%
2024/01/08	10	69.86	4	69.73	68.70	6	5,318	0.11%
2024/01/04	6	71.08	1	71.10	70.80	5	5,238	0.10%
2024/01/03	9	72.47	2	72.15	71.80	7	5,276	0.13%
2023/12/29	6	72.45	8	72.09	73.60	-2	5,277	-0.04%
2023/12/28	29	75.10	25	74.42	74.00	4	5,218	0.08%
2023/12/27	10	72.27	7	71.94	72.90	3	5,007	0.06%
2023/12/25	1	70.30	1	69.50	69.30	0	4,889	0.00%
2023/12/22	5	69.70	1	69.80	69.80	4	4,878	0.08%
2023/12/21	1	67.90	1	68.10	67.70	0	4,861	0.00%
2023/12/20	2	69.10	2	68.60	68.60	0	4,875	0.00%
2023/12/19	2	67.45	1	67.90	67.30	1	4,885	0.02%
2023/12/18	1	68.10	1	67.80	68.10	0	4,947	0.00%
2023/12/15	1	69.00	1	69.70	68.10	0	5,014	0.00%
2023/12/13	6	70.83	1	71.30	70.90	5	5,213	0.10%
2023/12/12	1	70.70	0	0.00	70.70	1	5,323	0.02%
2023/12/11	5	71.90	0	0.00	71.70	5	5,428	0.09%
2023/12/08	1	71.40	1	72.00	71.20	0	5,602	0.00%
2023/12/07	0	0.00	3	71.40	71.50	-3	5,729	-0.05%
2023/12/06	2	74.50	1	74.40	73.90	1	5,891	0.02%
2023/12/05	3.1	75.35	3	75.73	74.60	0.1	6,196	0.00%
2023/12/04	2.1	76.48	15	76.52	76.10	-12.9	6,641	-0.19%
2023/12/01	1	78.40	0	0.00	78.10	1	6,899	0.01%
2023/11/30	1	79.30	3	78.40	79.00	-2	7,929	-0.03%
2023/11/29	4	78.70	4	78.90	78.80	0	8,492	0.00%
2023/11/28	8	77.69	9	77.39	77.70	-1	8,565	-0.01%
2023/11/27	1	76.10	1	77.00	76.10	0	9,162	0.00%
2023/11/24	22	75.22	25	75.99	76.50	-3	9,954	-0.03%
2023/11/22	21	74.19	20	74.52	76.30	1	9,991	0.01%
2023/11/21	18	72.07	2	71.20	72.80	16	9,588	0.17%
2023/11/20	7	70.04	3	71.37	71.20	4	9,539	0.04%
2023/11/17	2	69.30	2	69.85	69.80	0	9,458	0.00%
2023/11/16	2	68.15	2	70.15	68.10	0	9,374	0.00%
2023/11/15	7	70.21	7	69.94	69.00	0	9,323	0.00%
2023/11/14	3	66.83	3	66.87	67.60	0	9,220	0.00%
2023/11/10	1	63.80	1	63.90	63.60	0	9,175	0.00%
2023/11/09	1	65.70	0	0.00	65.40	1	9,141	0.01%
2023/11/07	0.1	67.00	0	0.00	66.90	0.1	9,117	0.00%
2023/11/06	0	0.00	1	67.70	67.70	-1	9,120	-0.01%
2023/11/02	3	67.90	5	67.76	67.90	-2	9,101	-0.02%
2023/11/01	2	64.85	3	65.57	66.00	-1	9,080	-0.01%
2023/10/31	4	66.13	2	67.15	64.30	2	9,053	0.02%
2023/10/30	1	67.80	1	69.10	67.60	0	9,035	0.00%
2023/10/27	5	68.64	5	69.22	67.60	0	9,029	0.00%
2023/10/26	2	68.20	2	69.00	67.50	0	9,032	0.00%
2023/10/25	12	71.68	12	71.38	70.60	0	8,956	0.00%
2023/10/24	7	69.26	66	69.01	69.10	-59	8,891	-0.66%
2023/10/20	3	69.97	3	69.57	70.40	0	8,905	0.00%
2023/10/19	2	68.80	4	68.00	70.90	-2	8,926	-0.02%
2023/10/18	9	71.84	9	70.86	68.30	0	8,906	0.00%
2023/10/17	13	72.22	17	70.98	71.50	-4	9,037	-0.04%
2023/10/16	0	0.00	12	68.43	68.80	-12	8,961	-0.13%
2023/10/13	1	70.50	0	0.00	70.10	1	9,006	0.01%
2023/10/12	9	71.29	17	70.88	71.30	-8	9,074	-0.09%
2023/10/11	3	70.77	2	71.40	70.30	1	9,357	0.01%
2023/10/06	5	71.00	0	0.00	71.00	5	9,410	0.05%
2023/10/05	1	71.10	1	71.30	71.40	0	9,454	0.00%
2023/10/04	3	70.23	3	70.60	70.90	0	9,520	0.00%
2023/10/03	4	71.20	6	71.22	71.00	-2	9,788	-0.02%
2023/10/02	0	0.00	3	69.10	69.00	-3	9,922	-0.03%
2023/09/27	2	66.70	1	67.50	67.70	1	10,038	0.01%
2023/09/26	0	0.00	4	67.45	67.00	-4	10,025	-0.04%
2023/09/25	2	68.70	2	69.60	68.30	0	10,000	0.00%
2023/09/22	1	68.90	13	68.80	68.90	-12	9,970	-0.12%
2023/09/21	31	69.17	29	69.78	68.80	2	9,933	0.02%
2023/09/20	2.1	72.32	5	71.12	70.80	-2.9	9,851	-0.03%
2023/09/19	30.1	72.29	26	72.42	72.20	4.1	9,768	0.04%
2023/09/18	55	75.41	12	74.96	73.70	43	9,610	0.45%
2023/09/15	28	74.11	16	74.52	74.00	12	9,477	0.13%
2023/09/14	15	74.65	11	74.55	74.50	4	9,366	0.04%
2023/09/13	14	71.96	18	72.38	72.90	-4	9,235	-0.04%
2023/09/12	14	74.19	17	74.16	74.10	-3	9,061	-0.03%
2023/09/11	20.1	75.79	3	74.30	74.20	17.1	8,927	0.19%
2023/09/08	30	74.76	32.1	74.40	75.10	-2.1	8,819	-0.02%
2023/09/07	59.1	76.53	38	74.63	73.30	21.1	8,555	0.25%
2023/09/06	38.2	75.77	34	76.09	75.00	4.2	8,229	0.05%
2023/09/05	66	79.01	90	78.57	77.50	-24	7,950	-0.30%
2023/09/04	25	74.56	49	75.94	78.60	-24	6,954	-0.35%
2023/09/01	17	72.31	18	72.44	71.50	-1	6,310	-0.02%
2023/08/31	40	72.20	37	72.14	71.50	3	6,069	0.05%
2023/08/30	112	70.96	167	70.47	73.30	-55	5,483	-1.00%	大買/大賣/
2023/08/29	3	63.93	3	64.17	66.70	0	4,563	0.00%
2023/08/28	0	0.00	1	60.70	60.70	-1	4,187	-0.02%
2023/08/25	2	58.90	0	0.00	58.20	2	4,127	0.05%
2023/08/24	1	61.70	1	60.70	60.40	0	4,107	0.00%
2023/08/17	2	58.30	2	59.25	59.30	0	3,969	0.00%
2023/08/16	0	0.00	1	57.80	57.80	-1	3,952	-0.03%
2023/08/02	0	0.00	2	57.90	58.00	-2	3,881	-0.05%
2023/08/01	1	61.70	1	61.00	60.50	0	3,824	0.00%
2023/07/31	3	61.30	7	61.30	60.20	-4	3,801	-0.11%
2023/07/28	4	61.55	4	61.25	61.70	0	3,744	0.00%
2023/07/27	4	61.33	8	61.63	61.20	-4	3,716	-0.11%
2023/07/26	5	61.98	16	60.54	60.00	-11	3,657	-0.30%
2023/07/25	12	61.15	0	0.00	60.70	12	3,584	0.33%
2023/07/24	12	61.25	11	59.65	60.00	1	3,557	0.03%
2023/07/21	7	61.87	3.1	61.23	61.90	3.9	3,493	0.11%
2023/07/20	56	64.66	10	64.19	63.10	46	3,444	1.34%
2023/07/19	1	61.00	51	60.42	60.60	-50	3,183	-1.57%
2023/07/18	0	0.00	3	59.90	60.10	-3	3,141	-0.10%
2023/07/17	8	60.75	7	61.26	60.50	1	3,086	0.03%
2023/07/14	20	63.45	12	63.20	62.80	8	3,007	0.26%
2023/07/13	7	59.47	7	58.87	60.30	0	2,708	0.00%
2023/07/12	2	58.00	2	59.25	58.00	0	2,596	0.00%
2023/07/11	7	58.33	8	58.59	58.30	-1	2,528	-0.04%
2023/07/10	19.1	60.73	16.5	60.77	58.10	2.6	2,452	0.11%
2023/07/07	18	56.83	23.2	57.65	57.90	-5.2	2,163	-0.24%
2023/07/06	63	55.88	14	55.32	55.20	49	1,956	2.51%
2023/07/05	20	54.35	2	54.25	53.70	18	1,856	0.97%
2023/07/04	0	0.00	2	52.55	53.30	-2	2,023	-0.10%
2023/07/03	10	53.20	3	53.00	52.90	7	2,273	0.31%
2023/06/29	1	52.20	0	0.00	52.10	1	2,275	0.04%
2023/06/28	3	52.30	0	0.00	52.00	3	2,277	0.13%
2023/06/27	11	52.21	0	0.00	51.70	11	2,285	0.48%
2023/06/26	11	52.84	1	52.10	52.10	10	2,294	0.44%
2023/06/21	0	0.00	0.2	53.40	53.00	-0.2	2,318	-0.01%
2023/06/20	10	54.90	2.1	54.79	54.10	7.9	2,318	0.34%
2023/06/19	2	56.05	0	0.00	55.00	2	2,347	0.09%
2023/06/16	11	57.36	33	56.61	55.20	-22	2,329	-0.94%
2023/06/15	0	0.00	1	56.40	56.70	-1	2,290	-0.04%
2023/06/14	21.5	55.78	1	58.10	55.70	20.5	2,262	0.91%
2023/06/13	11	59.64	150	59.11	58.90	-139	2,143	-6.48%	大賣/鉅額交易
2023/06/12	4	60.03	8	58.45	60.50	-4	2,067	-0.19%
2023/06/09	32	56.57	15.1	55.54	58.00	16.9	1,891	0.90%
2023/06/08	2	56.35	2	55.70	55.50	0	1,823	0.00%
2023/06/07	10	53.50	1	54.10	54.10	9	1,748	0.51%
2023/06/06	1.1	54.04	0	0.00	53.00	1.1	1,798	0.06%
2023/06/05	0	0.00	2	55.30	54.80	-2	1,781	-0.11%
2023/06/01	1.1	51.75	0	0.00	52.30	1.1	1,679	0.07%
2023/05/31	0.2	52.30	0	0.00	52.20	0.2	1,728	0.01%
2023/05/24	1	50.60	15	50.43	50.60	-14	1,903	-0.74%
2023/05/18	0	0.00	3	48.37	48.55	-3	1,966	-0.15%
2023/05/17	1	48.10	0	0.00	48.25	1	1,968	0.05%
2023/05/16	2	46.98	0	0.00	47.10	2	1,991	0.10%
2023/05/12	0	0.00	2	46.35	46.80	-2	2,020	-0.10%
2023/05/11	2	46.55	9	46.58	46.25	-7	2,033	-0.34%
2023/05/10	2	47.25	5	47.41	47.50	-3	2,052	-0.15%
2023/05/08	2	47.80	0	0.00	47.65	2	2,147	0.09%
2023/05/05	2	48.50	0	0.00	48.60	2	2,402	0.08%
2023/05/03	4	47.85	0	0.00	48.05	4	2,480	0.16%
2023/05/02	0	0.00	3	48.17	48.40	-3	2,551	-0.12%
2023/04/28	3	47.83	9	47.94	47.80	-6	2,613	-0.23%
2023/04/27	6.2	47.12	5	47.39	47.10	1.2	2,613	0.05%
2023/04/26	13	47.37	4	46.84	47.35	9	2,619	0.34%
2023/04/25	4	47.49	9	47.11	46.90	-5	2,640	-0.19%
2023/04/24	1	48.90	0	0.00	48.95	1	2,679	0.04%
2023/04/21	7	50.00	7	49.87	49.40	0	2,741	0.00%
2023/04/20	15	51.11	0	0.00	50.60	15	2,728	0.55%
2023/04/19	13	52.21	2	52.25	52.00	11	2,717	0.40%
2023/04/18	1	52.60	0	0.00	52.50	1	2,711	0.04%
2023/04/17	1	53.30	0	0.00	53.40	1	2,704	0.04%
2023/04/14	2	52.90	0	0.00	52.90	2	2,691	0.07%
2023/04/13	4	53.08	2	53.45	52.70	2	2,680	0.07%
2023/04/11	10	54.00	0	0.00	53.90	10	2,632	0.38%
2023/04/10	7	53.07	7	53.10	53.50	0	2,595	0.00%
2023/04/07	11	54.64	9	54.23	53.70	2	2,553	0.08%
2023/04/06	53	55.00	14	54.95	55.50	39	2,363	1.65%
2023/03/30	0	0.00	1	50.30	50.00	-1	2,090	-0.05%
2023/03/29	1	50.20	0	0.00	49.60	1	2,092	0.05%
2023/03/28	1	50.20	0	0.00	50.30	1	2,092	0.05%
2023/03/27	3	51.77	0	0.00	51.50	3	2,086	0.14%
2023/03/24	0	0.00	5	52.00	52.80	-5	2,077	-0.24%
2023/03/22	7	52.43	19	52.12	51.40	-12	2,023	-0.59%
2023/03/20	17	50.68	0	0.00	51.00	17	1,963	0.87%
2023/03/13	3	49.60	3	48.92	49.60	0	2,048	0.00%
2023/03/10	2	50.08	0	0.00	49.95	2	2,116	0.09%
2023/03/09	12	52.88	11	52.51	51.90	1	2,129	0.05%
2023/03/08	2	51.20	2	51.45	51.40	0	2,075	0.00%
2023/03/03	0	0.00	11	52.80	51.80	-11	2,096	-0.52%
2023/03/02	11	52.46	3.3	52.02	52.20	7.7	2,103	0.37%
2023/03/01	3.1	50.89	2	50.40	50.90	1.1	2,040	0.05%
2023/02/24	3	49.90	3	50.43	50.60	0	2,031	0.00%
2023/02/23	0	0.00	1	51.60	50.90	-1	2,000	-0.05%
2023/02/22	6	50.45	5	50.68	51.10	1	1,986	0.05%
2023/02/21	2	50.80	2	50.25	50.80	0	1,965	0.00%
2023/02/20	0	49.70	0	0.00	50.00	0	1,978	0.00%
2023/02/15	3	47.65	3	47.90	47.85	0	2,055	0.00%
2023/02/14	2	48.60	2	48.83	47.90	0	2,081	0.00%
2023/02/10	0	0.00	2	48.40	47.25	-2	2,172	-0.09%
2023/02/09	4	48.76	6	48.83	48.50	-2	2,246	-0.09%
2023/02/08	0	0.00	1	49.35	49.35	-1	2,289	-0.04%
2023/02/07	1	48.55	3	49.07	49.05	-2	2,401	-0.08%
2023/02/06	7	49.56	11	49.79	49.05	-4	2,405	-0.17%
2023/02/03	11	51.74	15	51.42	50.90	-4	2,381	-0.17%
2023/02/01	5	47.89	3	48.05	48.30	2	2,614	0.08%
2023/01/31	5	47.71	10	47.46	47.75	-5	2,694	-0.19%
2023/01/30	1.3	48.74	1	48.50	48.35	0.3	2,627	0.01%
2023/01/17	1	45.51	1	45.60	45.50	0	2,574	0.00%
2023/01/16	2	46.10	2	46.33	46.00	0	2,579	0.00%
2023/01/13	6	46.10	6	45.52	46.35	0	2,578	0.00%
2023/01/12	4	46.09	2	46.40	45.80	2	2,556	0.08%
2023/01/11	2	45.95	0	0.00	46.35	2	2,495	0.08%
2023/01/10	1	43.75	1	44.05	43.85	0	2,436	0.00%
2023/01/09	0.2	43.85	0	0.00	44.05	0.2	2,454	0.01%
2022/12/30	2	41.33	2	41.40	41.30	0	2,501	0.00%
2022/12/27	2	42.75	2	42.65	42.75	0	2,540	0.00%
2022/12/23	5	41.68	5	41.13	42.00	0	2,564	0.00%
2022/12/22	3	41.67	3	41.72	41.65	0	2,577	0.00%
2022/12/19	1.1	43.38	1	43.60	43.00	0.1	2,642	0.00%
2022/12/16	0.1	44.30	0	0.00	44.15	0.1	2,650	0.00%
2022/12/14	0	0.00	0.3	44.93	45.05	-0.3	2,672	-0.01%
2022/12/12	0.2	44.50	0	0.00	44.40	0.2	2,683	0.01%
2022/12/08	0.2	45.60	3	45.22	45.55	-2.8	2,686	-0.10%
2022/12/07	2.2	46.22	2	46.55	45.60	0.2	2,700	0.01%
2022/12/06	1	48.10	1	48.35	47.10	0	2,695	0.00%
2022/12/05	3	49.27	2.6	49.48	48.85	0.4	2,677	0.01%
2022/12/02	1	48.45	1	48.40	48.65	0	2,632	0.00%
2022/12/01	0.2	47.20	1	46.95	47.10	-0.8	2,565	-0.03%
2022/11/30	1	46.05	0	0.00	45.90	1	2,559	0.04%
2022/11/29	3.2	45.01	3	44.87	45.00	0.2	2,586	0.01%
2022/11/28	2	45.40	2	45.48	45.40	0	2,592	0.00%
2022/11/25	1	46.15	1	46.30	45.65	0	2,618	0.00%
2022/11/24	13.2	46.45	3	46.38	46.80	10.2	2,609	0.39%
2022/11/23	1	44.55	1	44.45	44.40	0	2,563	0.00%
2022/11/22	1	44.40	1	44.70	44.10	0	2,592	0.00%
2022/11/21	1	45.30	2	44.90	44.90	-1	2,697	-0.04%
2022/11/18	3	45.70	2	46.40	45.30	1	2,732	0.04%
2022/11/17	4	45.80	2	45.90	46.00	2	2,710	0.07%
2022/11/15	2	45.43	2	44.90	45.45	0	2,662	0.00%
2022/11/11	0	0.00	1	45.00	44.50	-1	2,649	-0.04%
2022/11/10	4	43.81	4	43.88	43.90	0	2,603	0.00%
2022/11/09	0	0.00	6	43.50	43.70	-6	2,598	-0.23%
2022/11/08	2	43.93	1	44.80	43.20	1	2,609	0.04%
2022/11/07	5	44.76	4	45.13	44.35	1	2,593	0.04%
2022/11/03	2	44.08	6	43.92	43.85	-4	2,498	-0.16%
2022/11/02	4	42.69	0	0.00	42.65	4	2,393	0.17%
2022/11/01	3	42.60	1	43.00	42.50	2	2,407	0.08%
2022/10/31	8	42.86	9	43.14	42.60	-1	2,367	-0.04%
2022/10/28	7	43.06	4	42.95	42.80	3	2,269	0.13%
2022/10/27	8	40.87	9	40.94	42.20	-1	1,869	-0.05%
2022/10/26	2	38.55	2	38.78	38.40	0	1,794	0.00%
2022/10/25	2	39.00	0	0.00	38.55	2	1,816	0.11%
2022/10/24	0	0.00	2	40.55	39.55	-2	1,846	-0.11%
2022/10/21	1	39.10	1	39.35	38.70	0	1,930	0.00%
2022/10/20	2	39.90	0	0.00	40.35	2	1,930	0.10%
2022/10/17	4	40.00	4	38.36	40.00	0	1,938	0.00%
2022/10/13	2	38.58	11	38.32	36.95	-9	1,943	-0.46%
2022/10/12	3	39.65	3	39.87	39.75	0	1,925	0.00%
2022/10/11	3	40.48	3	40.73	40.15	0	1,930	0.00%
2022/10/07	2	42.98	2	43.10	42.75	0	1,935	0.00%
2022/10/06	8	43.20	8	42.98	43.30	0	1,949	0.00%
2022/10/04	1	42.00	1	42.25	42.20	0	1,964	0.00%
2022/09/30	4	39.81	4	39.51	40.65	0	2,016	0.00%
2022/09/29	3	39.73	3	39.78	39.60	0	2,035	0.00%
2022/09/28	14	40.09	4	40.73	39.05	10	2,063	0.48%
2022/09/26	1	40.55	2	40.53	40.30	-1	2,115	-0.05%
2022/09/22	2	44.05	0	0.00	45.40	2	2,166	0.09%
2022/09/21	2	44.05	2	44.25	44.25	0	2,159	0.00%
2022/09/20	1	45.25	1	45.45	45.35	0	2,157	0.00%
2022/09/19	10	45.05	0	0.00	44.80	10	2,184	0.46%
2022/09/16	6	46.98	0	0.00	46.50	6	2,206	0.27%
2022/09/15	1	47.80	4	47.39	47.45	-3	2,238	-0.13%
2022/09/14	4	46.91	3	46.82	47.15	1	2,269	0.04%
2022/09/13	0	0.00	6	49.05	48.20	-6	2,290	-0.26%
2022/09/07	0	0.00	0.2	48.40	48.00	-0.2	2,436	-0.01%
2022/09/06	2	48.90	0	0.00	49.30	2	2,433	0.08%
2022/09/05	9	50.07	0	0.00	50.00	9	2,420	0.37%
2022/09/02	12	51.98	0	0.00	51.60	12	2,425	0.49%
2022/08/31	4	56.28	0	0.00	56.50	4	2,407	0.17%
2022/08/30	2	55.80	4	55.60	55.90	-2	2,427	-0.08%
2022/08/26	2	58.50	2	58.65	58.50	0	2,460	0.00%
2022/08/19	1	57.30	1	57.80	57.50	0	2,481	0.00%
2022/08/18	0	0.00	1	57.00	57.80	-1	2,497	-0.04%
2022/08/16	7	57.07	0	0.00	57.00	7	2,495	0.28%
2022/08/12	0	0.00	2.1	54.99	55.20	-2.1	2,460	-0.09%
2022/08/11	1	52.10	7	51.70	52.10	-6	2,407	-0.25%
2022/08/09	6.1	50.81	0	0.00	50.70	6.1	2,493	0.24%
2022/08/08	1	50.90	0	0.00	51.80	1	2,492	0.04%
2022/08/03	1	52.10	1	52.60	53.00	0	2,509	0.00%
2022/08/02	2	51.85	2	51.85	53.10	0	2,522	0.00%
2022/07/29	4	53.25	3	53.17	53.60	1	2,605	0.04%
2022/07/28	4	57.10	7	57.39	53.60	-3	2,627	-0.11%
2022/07/26	3	54.63	1	54.70	54.20	2	2,573	0.08%
2022/07/22	1	57.70	0	0.00	57.60	1	2,632	0.04%
2022/07/21	1	57.80	3	57.70	58.00	-2	2,707	-0.07%
2022/07/20	0	0.00	1	57.00	56.20	-1	2,764	-0.04%
2022/07/18	1	55.80	0	0.00	55.10	1	2,929	0.03%
2022/07/15	1	54.00	0	0.00	54.70	1	2,962	0.03%
2022/07/14	12	52.69	2	53.40	54.00	10	2,960	0.34%
2022/07/13	1	53.30	1	52.90	52.20	0	2,953	0.00%
2022/07/11	1	53.40	1	54.60	53.90	0	2,948	0.00%
2022/07/07	1	52.90	0	0.00	53.50	1	2,942	0.03%
2022/07/06	7	52.33	9	52.57	51.20	-2	2,974	-0.07%
2022/07/05	2	54.60	2	54.40	55.00	0	2,985	0.00%
2022/07/01	1	54.90	1	55.50	50.30	0	2,943	0.00%
2022/06/30	1	55.70	0	0.00	55.00	1	2,897	0.03%
2022/06/29	1	58.00	0	0.00	58.00	1	2,894	0.03%
2022/06/27	4	60.00	0	0.00	60.10	4	2,975	0.13%
2022/06/24	1	57.90	2	57.70	57.30	-1	2,968	-0.03%
2022/06/23	3	55.47	1	56.30	55.60	2	2,997	0.07%
2022/06/22	3	58.80	3	56.60	56.70	0	3,031	0.00%
2022/06/21	1	60.10	2	58.60	59.70	-1	3,034	-0.03%
2022/06/20	2	57.30	4	60.48	56.10	-2	3,119	-0.06%
2022/06/17	5	61.02	5	61.30	60.80	0	3,079	0.00%
2022/06/16	2	64.35	9	62.01	61.00	-7	3,067	-0.23%
2022/06/13	3	67.90	3	66.70	66.60	0	3,155	0.00%
2022/06/10	1	69.00	0	0.00	69.50	1	3,227	0.03%
2022/06/09	2	70.90	0	0.00	70.60	2	3,238	0.06%
2022/06/08	0	0.00	1	70.20	70.80	-1	3,239	-0.03%
2022/06/07	1	68.00	2	68.60	70.90	-1	3,246	-0.03%
2022/06/06	1	69.10	1	69.30	69.00	0	3,236	0.00%
2022/06/02	4	70.58	5	71.36	69.90	-1	3,309	-0.03%
2022/06/01	3	71.10	13	70.82	71.10	-10	3,363	-0.30%
2022/05/31	17	70.24	3	69.23	70.50	14	3,453	0.41%
2022/05/30	1	67.90	1	68.40	68.30	0	3,705	0.00%
2022/05/27	1	66.60	0	0.00	66.10	1	3,715	0.03%
2022/05/26	0	0.00	1	66.70	65.70	-1	3,732	-0.03%
2022/05/24	3	67.10	0	0.00	66.30	3	3,816	0.08%
2022/05/18	2	69.00	2	69.95	69.40	0	4,263	0.00%
2022/05/13	0	0.00	3	65.50	66.10	-3	4,975	-0.06%
2022/05/12	3	66.23	2	66.50	64.20	1	5,026	0.02%
2022/05/11	6.1	67.30	7	66.79	66.80	-0.9	5,077	-0.02%
2022/05/10	2	64.75	1	64.20	66.00	1	5,178	0.02%
2022/05/09	0	0.00	4	65.65	65.50	-4	5,385	-0.07%
2022/05/06	4	66.60	58	66.37	66.50	-54	5,414	-1.00%
2022/05/05	11	72.73	7	72.51	72.20	4	5,389	0.07%
2022/05/04	2	70.75	2	70.70	70.30	0	5,422	0.00%
2022/04/29	2	70.40	3	70.03	69.50	-1	5,530	-0.02%
2022/04/28	1.1	68.99	1	69.90	70.00	0.1	5,553	0.00%
2022/04/27	6	64.77	6	66.95	69.10	0	5,554	0.00%
2022/04/26	13	70.96	11	70.59	69.30	2	5,488	0.04%
2022/04/25	4	72.85	3	73.13	71.60	1	5,471	0.02%
2022/04/22	2	78.25	2	79.40	78.60	0	5,441	0.00%
2022/04/21	1	76.00	0	0.00	78.00	1	5,437	0.02%
2022/04/20	0	0.00	2	75.60	76.10	-2	5,440	-0.04%
2022/04/19	3	75.93	1	75.50	75.50	2	5,486	0.04%
2022/04/18	0	0.00	2	77.00	76.00	-2	5,539	-0.04%
2022/04/13	0	0.00	1	79.10	80.30	-1	5,731	-0.02%
2022/04/12	1	77.40	3	77.93	77.80	-2	5,812	-0.03%
2022/04/11	3	79.10	3	79.00	79.00	0	5,791	0.00%
2022/04/08	0	0.00	9	82.77	82.50	-9	5,830	-0.15%
2022/04/07	2	83.30	1	84.00	82.00	1	5,864	0.02%
2022/03/31	2	86.05	1	86.20	86.20	1	6,275	0.02%
2022/03/30	2	88.80	2	88.55	87.60	0	6,313	0.00%
2022/03/28	3	86.20	0	0.00	86.20	3	6,720	0.04%
2022/03/25	1	88.80	2	89.75	88.60	-1	7,237	-0.01%
2022/03/24	2	89.20	5	89.76	90.00	-3	7,357	-0.04%
2022/03/23	7	90.33	4	90.08	90.00	3	7,554	0.04%
2022/03/22	1	88.10	0	0.00	88.20	1	7,904	0.01%
2022/03/21	0	0.00	3	88.13	88.00	-3	8,016	-0.04%
2022/03/18	5	87.06	3	87.10	87.40	2	8,095	0.02%
2022/03/16	1	84.10	2	84.20	82.90	-1	8,309	-0.01%
2022/03/15	0	0.00	2	85.25	84.50	-2	8,323	-0.02%
2022/03/14	0	0.00	1	88.50	88.20	-1	8,386	-0.01%
2022/03/11	0	0.00	2	87.75	88.80	-2	8,645	-0.02%
2022/03/09	2	86.40	1	86.70	86.70	1	9,189	0.01%
2022/03/08	3	85.93	1	85.30	85.00	2	9,589	0.02%
2022/03/07	5.2	88.92	1	91.10	88.50	4.2	10,289	0.04%
2022/03/04	8	93.15	9	94.27	92.50	-1	10,484	-0.01%
2022/03/03	51.2	94.25	42	94.77	94.20	9.2	10,673	0.09%
2022/03/01	1	90.30	2	90.40	90.50	-1	10,812	-0.01%
2022/02/24	3	87.87	5	88.40	87.10	-2	11,264	-0.02%
2022/02/23	1	90.40	1	90.70	91.20	0	11,617	0.00%
2022/02/22	3	89.83	17	91.46	89.60	-14	11,952	-0.12%
2022/02/21	25	93.33	1	93.00	93.00	24	12,207	0.20%
2022/02/18	23	94.16	48	94.32	95.40	-25	12,829	-0.19%
2022/02/17	109	95.60	91	95.98	93.00	18	13,341	0.13%	大買/
2022/02/16	7	91.26	4	91.25	91.40	3	14,010	0.02%
2022/02/15	2	92.05	1	90.90	89.40	1	15,010	0.01%
2022/02/14	3	91.03	4	90.80	90.30	-1	16,674	-0.01%
2022/02/11	1	93.10	0	0.00	93.10	1	16,750	0.01%
2022/02/10	2	94.30	4	93.85	92.60	-2	16,916	-0.01%
2022/02/09	4	92.75	1	91.90	93.10	3	16,994	0.02%
2022/02/08	2	87.75	1.1	88.70	88.30	1	16,838	0.01%
2022/02/07	0	0.00	1	86.40	88.00	-1	16,890	-0.01%
2022/01/26	15	85.21	5	85.74	87.00	10	16,989	0.06%
2022/01/25	1	84.60	12	84.17	84.10	-11	17,509	-0.06%
2022/01/24	14	83.45	0	0.00	84.00	14	17,967	0.08%
2022/01/21	0	0.00	10	86.37	83.90	-10	18,058	-0.06%
2022/01/20	0	0.00	19	87.34	88.00	-19	18,192	-0.10%
2022/01/19	2	86.70	1	87.00	86.60	1	18,316	0.01%
2022/01/18	1	87.70	1	88.30	87.70	0	18,600	0.00%
2022/01/17	2	85.60	1	85.80	87.30	1	18,746	0.01%
2022/01/14	3	84.13	3	84.37	84.40	0	19,141	0.00%
2022/01/12	6	88.13	3.2	89.49	88.10	2.8	19,695	0.01%
2022/01/11	3	89.97	0	0.00	88.70	3	19,849	0.02%
2022/01/10	4	90.40	7	91.10	91.50	-3	19,979	-0.02%
2022/01/07	11	91.52	3	90.83	90.60	8	20,091	0.04%
2022/01/06	2	93.90	2	94.20	94.40	0	20,176	0.00%
2022/01/05	2	92.90	0	0.00	93.00	2	20,334	0.01%
2022/01/04	2.1	95.41	0	0.00	95.60	2.1	20,350	0.01%
2021/12/29	2	96.80	8	97.70	97.10	-6	21,060	-0.03%
2021/12/28	7	99.49	7	99.19	97.10	0	21,406	0.00%
2021/12/27	7	97.67	3	97.10	97.60	4	21,659	0.02%
2021/12/24	3	96.03	2	96.90	95.40	1	22,324	0.00%
2021/12/23	28	97.39	29.1	96.93	96.00	-1.1	23,656	0.00%
2021/12/22	16	99.83	12.1	99.55	97.60	3.9	24,269	0.02%
2021/12/21	20	99.60	20	99.83	99.00	0	24,683	0.00%
2021/12/20	4.2	96.76	3	97.50	97.00	1.2	25,111	0.00%
2021/12/17	5	96.42	3	96.17	96.60	2	25,525	0.01%
2021/12/16	25	96.01	27	96.17	96.30	-2	25,423	-0.01%
2021/12/15	10	90.49	12	90.33	91.80	-2	25,084	-0.01%
2021/12/14	3	88.53	4	88.75	88.50	-1	25,064	0.00%
2021/12/13	0	0.00	1	90.40	90.10	-1	25,202	0.00%
2021/12/10	5	92.06	5	91.26	90.90	0	25,130	0.00%
2021/12/09	4	95.15	6	95.57	94.00	-2	25,112	-0.01%
2021/12/08	9	95.61	9	95.52	94.70	0	25,205	0.00%
2021/12/07	9	97.36	5	98.78	95.00	4	25,414	0.02%
2021/12/06	10	99.91	7	100.06	99.30	3	25,366	0.01%
2021/12/03	14	99.37	20	98.99	99.00	-6	25,346	-0.02%
2021/12/02	34	97.53	29	95.69	96.00	5	25,448	0.02%
2021/12/01	59	99.58	49	99.13	100.50	10	25,916	0.04%
2021/11/30	16	94.75	25	95.36	92.80	-9	26,270	-0.03%
2021/11/29	10	92.06	41	90.85	92.20	-31	26,552	-0.12%
2021/11/26	28	95.61	9	97.12	94.60	19	26,435	0.07%
2021/11/25	15	97.29	4	98.23	95.70	11	26,282	0.04%
2021/11/24	14	98.47	20	98.84	99.50	-6	26,132	-0.02%
2021/11/23	21	100.54	11.1	100.51	98.90	9.9	25,964	0.04%
2021/11/22	30	104.12	82.5	102.31	101.00	-52.5	25,807	-0.20%
2021/11/19	25.1	104.56	17	104.79	106.50	8.1	25,464	0.03%
2021/11/18	64	104.28	74	104.04	104.00	-10	25,166	-0.04%
2021/11/17	66.1	111.31	48	111.03	108.50	18.1	24,873	0.07%
2021/11/16	68	108.20	70	105.88	110.00	-2	24,203	-0.01%
2021/11/15	105.5	106.45	99	106.72	108.00	6.5	23,487	0.03%	大買/
2021/11/12	33	99.47	37	99.54	102.50	-4	22,181	-0.02%
2021/11/11	104	90.12	158	92.75	93.40	-54	21,178	-0.25%	大買/大賣/
2021/11/10	0	0.00	2	84.40	85.00	-2	19,506	-0.01%
2021/11/09	0	0.00	6	84.85	84.50	-6	19,431	-0.03%
2021/11/08	2	82.45	10	82.22	82.50	-8	19,253	-0.04%
2021/11/05	11	80.63	10	79.56	80.90	1	19,187	0.01%
2021/11/04	10	81.04	1	80.70	80.50	9	19,178	0.05%
2021/11/03	26	80.53	13	81.21	80.90	13	19,157	0.07%
2021/11/02	62	84.65	58	84.64	80.10	4	19,153	0.02%
2021/11/01	12	87.97	15	86.65	89.00	-3	18,596	-0.02%
2021/10/29	0	0.00	3	82.03	81.10	-3	18,170	-0.02%
2021/10/28	1	82.50	3	82.30	82.50	-2	18,092	-0.01%
2021/10/27	8	81.28	12	81.38	81.80	-4	17,980	-0.02%
2021/10/26	34	81.94	30	81.90	78.20	4	17,928	0.02%
2021/10/25	28	82.96	24	83.44	82.90	4	17,804	0.02%
2021/10/22	29	83.35	34	83.20	84.20	-5	17,909	-0.03%
2021/10/21	48	81.84	110	81.93	82.50	-62	17,779	-0.35%	大賣/
2021/10/20	21	78.84	14	78.86	79.90	7	17,541	0.04%
2021/10/19	12	75.28	9	74.39	75.90	3	17,696	0.02%
2021/10/18	15	72.58	14	71.57	73.10	1	18,107	0.01%
2021/10/15	10	73.08	9	74.47	73.40	1	18,097	0.01%
2021/10/14	10	72.55	9	72.44	72.20	1	18,120	0.01%
2021/10/13	28	74.59	7	75.11	72.50	21	18,117	0.12%
2021/10/12	5	78.58	2	78.45	77.90	3	18,058	0.02%
2021/10/08	6	81.48	7	81.17	80.30	-1	18,088	-0.01%
2021/10/07	6	80.08	13	80.27	80.90	-7	18,114	-0.04%
2021/10/06	10	79.68	7	81.10	77.70	3	18,625	0.02%
2021/10/05	7	77.80	7	79.19	81.40	0	19,044	0.00%
2021/10/04	49	80.61	27	82.06	77.90	22	18,855	0.12%
2021/10/01	40	84.10	46	84.88	83.70	-6	18,721	-0.03%
2021/09/30	90	90.23	77	91.27	85.90	13	18,543	0.07%
2021/09/29	35	89.03	34	88.54	90.50	1	17,435	0.01%
2021/09/28	25	88.00	15	87.75	89.80	10	17,263	0.06%
2021/09/27	123	88.08	22	88.16	86.70	101	17,372	0.58%	大買/鉅額交易
2021/09/24	21	85.08	57	84.47	86.00	-36	16,747	-0.21%
2021/09/23	8	79.79	11	80.49	79.10	-3	16,243	-0.02%
2021/09/22	3	79.33	4	79.25	79.20	-1	16,431	-0.01%
2021/09/17	15	79.07	5	79.86	80.50	10	16,461	0.06%
2021/09/16	12	79.95	26	79.95	79.90	-14	16,462	-0.09%
2021/09/15	9	77.43	6	76.98	77.10	3	16,364	0.02%
2021/09/14	1	78.80	0	0.00	78.90	1	16,563	0.01%
2021/09/13	5	80.16	10	80.71	79.20	-5	16,583	-0.03%
2021/09/10	21	78.84	36	78.98	82.30	-15	16,488	-0.09%
2021/09/09	15	76.26	19	77.47	78.80	-4	16,198	-0.02%
2021/09/08	48	75.19	45	75.59	75.40	3	16,062	0.02%
2021/09/07	33	79.93	30	81.58	76.80	3	15,970	0.02%
2021/09/06	122	86.55	98	86.99	85.30	24	15,660	0.15%	大買/
2021/09/03	131	85.15	113	85.04	86.30	18	14,906	0.12%	大買/大賣/
2021/09/02	44	79.83	33	80.49	80.90	11	13,965	0.08%
2021/09/01	0	0.00	3	73.60	76.80	-3	13,801	-0.02%
2021/08/31	9	73.03	6	73.50	72.30	3	13,761	0.02%
2021/08/30	5	75.06	2	75.40	73.00	3	14,222	0.02%
2021/08/27	3.1	75.06	3	75.10	75.10	0.1	14,787	0.00%
2021/08/26	1	74.30	1	75.70	74.90	0	14,874	0.00%
2021/08/25	2	74.20	5	73.98	74.10	-3	15,033	-0.02%
2021/08/24	11	72.75	9	72.83	72.30	2	15,316	0.01%
2021/08/23	5	72.68	2	72.40	74.00	3	15,767	0.02%
2021/08/20	5	69.06	6	69.75	70.10	-1	16,231	-0.01%
2021/08/19	15	69.64	15	70.23	68.10	0	16,345	0.00%
2021/08/18	3	71.10	3	70.40	71.20	0	16,518	0.00%
2021/08/17	12.3	70.19	12	68.50	66.80	0.3	17,000	0.00%
2021/08/16	2.2	68.98	2	69.45	70.20	0.2	17,306	0.00%
2021/08/13	3	72.93	2	71.20	70.70	1	17,520	0.01%
2021/08/11	6	72.38	6	73.12	71.70	0	17,905	0.00%
2021/08/10	5	76.04	8	76.70	76.00	-3	18,084	-0.02%
2021/08/09	3.5	77.53	1	78.20	77.10	2.5	18,354	0.01%
2021/08/06	0	0.00	5	81.26	80.20	-5	18,642	-0.03%
2021/08/05	3	79.63	1	80.20	79.40	2	19,042	0.01%
2021/08/02	1	76.80	0	0.00	77.20	1	20,587	0.00%
2021/07/30	1	80.10	0	0.00	77.60	1	20,805	0.00%
2021/07/29	2	77.50	2	78.50	78.60	0	21,123	0.00%
2021/07/28	4	81.18	18	79.58	78.20	-14	21,224	-0.07%
2021/07/27	20	86.55	6	88.40	85.70	14	21,315	0.07%
2021/07/26	4	86.20	4	86.50	86.30	0	21,323	0.00%
2021/07/23	24.2	87.55	9	87.79	84.10	15.2	21,540	0.07%
2021/07/22	21	89.28	7	88.94	91.00	14	21,510	0.07%
2021/07/21	3.3	84.45	2	83.45	83.20	1.3	21,221	0.01%
2021/07/20	6.1	83.95	8	83.18	81.80	-1.9	21,670	-0.01%
2021/07/19	3.4	84.42	6	85.08	85.30	-2.7	21,935	-0.01%
2021/07/16	2.4	84.40	5	85.02	83.50	-2.7	22,258	-0.01%
2021/07/15	9.7	83.05	9	82.98	83.70	0.7	22,625	0.00%
2021/07/14	2	84.20	1	84.90	81.90	1	23,126	0.00%
2021/07/13	12	89.49	7	92.59	84.50	5	23,408	0.02%
2021/07/12	19	88.05	17	88.16	88.90	2	23,504	0.01%
2021/07/09	8	83.76	11	83.56	84.10	-3	23,282	-0.01%
2021/07/08	10	84.71	14	84.81	83.50	-4	23,986	-0.02%
2021/07/07	49	84.27	44	83.93	83.10	5	24,188	0.02%
2021/07/06	19	81.72	18	81.75	80.50	1	23,819	0.00%
2021/07/05	46	83.30	59	83.36	80.90	-13	23,835	-0.05%
2021/07/02	58	78.32	58	78.41	81.40	0	23,587	0.00%
2021/07/01	7	75.53	89	75.55	77.00	-82	23,334	-0.35%
2021/06/30	75	74.01	10	73.48	74.00	65	23,598	0.28%
2021/06/29	23	74.80	12	75.32	73.20	11	23,772	0.05%
2021/06/28	1	74.20	5	74.46	74.50	-4	24,086	-0.02%
2021/06/25	3	72.73	14	72.74	72.60	-11	24,213	-0.05%
2021/06/24	6	72.67	1	72.90	73.00	5	24,200	0.02%
2021/06/23	6	72.18	25	72.77	74.30	-19	24,611	-0.08%
2021/06/22	18	69.07	19	68.55	68.50	-1	24,500	0.00%
2021/06/21	25	70.27	6	70.43	70.00	19	24,451	0.08%
2021/06/18	3	72.40	5	72.70	72.40	-2	24,673	-0.01%
2021/06/17	12	71.61	0	0.00	73.00	12	24,692	0.05%
2021/06/16	10	74.16	18	74.86	72.30	-8	24,764	-0.03%
2021/06/15	3	73.97	14.7	73.32	74.10	-11.7	25,315	-0.05%
2021/06/11	16	72.99	4	72.75	72.10	12	25,706	0.05%
2021/06/10	17	73.75	4	73.15	71.90	13	25,626	0.05%
2021/06/09	21.1	72.72	18	73.37	72.50	3.1	25,494	0.01%
2021/06/08	3	74.87	2	75.20	74.00	1	25,161	0.00%
2021/06/07	68	76.36	69	77.48	74.90	-1	25,031	0.00%
2021/06/04	40	76.30	51.2	75.91	76.00	-11.2	24,476	-0.05%
2021/06/03	12.2	72.33	12.1	72.31	72.90	0.1	23,850	0.00%
2021/06/02	16	72.50	19	73.18	72.00	-3	23,682	-0.01%
2021/06/01	19.2	74.05	15	74.08	73.20	4.2	23,441	0.02%
2021/05/31	46	72.50	43	72.70	71.70	3	23,089	0.01%
2021/05/28	29	67.58	28	67.41	69.20	1	22,597	0.00%
2021/05/27	1	63.30	5	62.94	63.10	-4	22,127	-0.02%
2021/05/26	5	63.72	3	63.23	62.90	2	21,987	0.01%
2021/05/25	5	64.34	2	64.10	64.30	3	21,819	0.01%
2021/05/24	35	59.85	33	58.74	61.20	2	21,389	0.01%
2021/05/21	13	58.70	27	59.02	59.50	-14	21,098	-0.07%
2021/05/20	5	56.56	2	57.10	55.80	3	20,947	0.01%
2021/05/19	6	58.45	4	58.00	58.30	2	20,866	0.01%
2021/05/18	6	57.00	7	56.54	58.50	-1	20,628	0.00%
2021/05/17	12	53.95	12	54.05	53.20	0	20,444	0.00%
2021/05/14	41	57.96	61.5	56.47	56.00	-20.5	20,130	-0.10%
2021/05/13	52.5	60.90	32	58.90	57.90	20.5	19,779	0.10%
2021/05/12	185	62.25	226	60.89	63.90	-41	19,252	-0.21%	大買/大賣/
2021/05/11	5	63.20	6	64.25	61.50	-1	18,179	-0.01%
2021/05/10	3	67.43	2	67.25	66.10	1	17,957	0.01%
2021/05/07	14.5	73.60	17	73.25	71.70	-2.5	17,679	-0.01%
2021/05/06	29	71.25	28.5	71.48	70.20	0.5	17,444	0.00%
2021/05/05	39	75.77	42	74.61	73.90	-3	17,078	-0.02%
2021/05/04	3	79.10	8	78.18	77.80	-5	16,994	-0.03%
2021/05/03	1	83.20	1	82.40	81.30	0	16,717	0.00%
2021/04/29	14	85.80	7	84.03	82.30	7	16,587	0.04%
2021/04/28	17	89.62	24	90.09	86.30	-7	16,669	-0.04%
2021/04/27	15	87.59	9	88.10	86.20	6	16,629	0.04%
2021/04/26	59	88.90	47.4	88.84	88.40	11.6	16,739	0.07%
2021/04/23	4	80.35	9	81.53	83.80	-5	17,227	-0.03%
2021/04/22	7	80.90	23	80.70	76.20	-16	17,848	-0.09%
2021/04/21	30	82.89	27	83.67	82.40	3	17,572	0.02%
2021/04/20	37	80.96	35	79.56	82.10	2	17,159	0.01%
2021/04/19	17	76.66	15	77.13	77.00	2	16,646	0.01%
2021/04/16	43	75.25	44	73.99	76.70	-1	16,167	-0.01%
2021/04/15	22	67.04	28	67.67	70.90	-6	15,460	-0.04%
2021/04/14	44	65.41	31	65.47	68.20	13	15,145	0.09%
2021/04/13	29	66.02	27	65.66	64.10	2	14,454	0.01%
2021/04/12	6	62.63	16	62.33	62.70	-10	14,028	-0.07%
2021/04/09	11	63.68	8	64.34	63.50	3	14,027	0.02%
2021/04/08	58	64.89	56	64.49	65.10	2	14,040	0.01%
2021/04/07	42	64.55	40	63.82	64.70	2	14,381	0.01%
2021/04/06	21	61.00	27.1	60.50	61.80	-6.1	14,284	-0.04%
2021/04/01	6	56.82	11	57.21	57.30	-5	13,930	-0.04%
2021/03/31	42	57.07	20	56.01	55.10	22	13,870	0.16%
2021/03/30	26.1	53.89	25.1	54.09	54.60	1	13,563	0.01%
2021/03/29	1	52.40	0	0.00	52.00	1	13,527	0.01%
2021/03/26	26	53.87	15	54.54	52.30	11	13,914	0.08%
2021/03/25	2	51.20	3	51.40	52.00	-1	13,788	-0.01%
2021/03/24	21	52.04	20	50.90	50.90	1	14,839	0.01%
2021/03/23	25	51.28	32	51.62	51.00	-7	14,826	-0.05%
2021/03/22	1	50.30	120	50.18	50.90	-119	14,644	-0.81%	大賣/鉅額交易
2021/03/19	2	51.00	8	50.95	50.80	-6	15,085	-0.04%
2021/03/18	8	52.48	16	52.27	52.30	-8	15,923	-0.05%
2021/03/17	8.5	49.27	24.4	49.28	49.85	-15.9	16,206	-0.10%
2021/03/16	4	47.68	2	48.38	46.80	2	16,394	0.01%
2021/03/11	5	45.17	5	45.90	46.05	0	16,700	0.00%
2021/03/09	1	43.80	0	0.00	43.85	1	17,084	0.01%
2021/03/05	8	45.69	0	0.00	45.40	8	17,262	0.05%
2021/03/03	10	47.15	0	0.00	47.20	10	17,293	0.06%
2021/03/02	10	46.70	0	0.00	46.05	10	17,440	0.06%
2021/02/26	0.1	47.20	0	0.00	46.80	0.1	17,452	0.00%
2021/02/24	15	48.42	0	0.00	47.75	15	17,475	0.09%
2021/02/23	0	0.00	32	46.97	47.75	-32	17,378	-0.18%
2021/02/17	34	44.63	2	46.35	46.25	32	17,159	0.19%
2021/02/05	0	0.00	1	42.75	42.60	-1	17,112	-0.01%
2021/02/04	1.1	42.90	1	43.50	42.85	0.1	17,126	0.00%
2021/02/02	1	43.00	1	43.30	43.85	0	17,165	0.00%
2021/02/01	0.1	42.90	0	0.00	42.95	0.1	17,106	0.00%
2021/01/29	2.1	42.70	0	0.00	43.00	2.1	17,099	0.01%
2021/01/28	0.2	43.62	0	0.00	43.80	0.2	17,040	0.00%
2021/01/27	2	44.35	2	44.68	44.35	0	16,993	0.00%
2021/01/26	4	44.58	0	0.00	44.50	4	16,929	0.02%
2021/01/25	0.1	43.95	0	0.00	43.95	0.1	16,741	0.00%
2021/01/22	6	44.68	9	44.52	45.30	-3	16,624	-0.02%
2021/01/21	9	44.91	6	44.88	44.45	3	16,435	0.02%
2021/01/20	2	51.25	10.4	49.14	47.70	-8.4	15,990	-0.05%
2021/01/19	29	53.74	27	53.69	52.50	2	15,607	0.01%
2021/01/18	174	54.17	179	54.36	55.00	-5	15,188	-0.03%	大買/大賣/
2021/01/15	18.1	53.18	29.1	52.42	54.10	-11	14,131	-0.08%
2021/01/14	11	49.65	8	49.66	49.20	3	13,079	0.02%
2021/01/13	6.1	48.58	8	48.44	48.75	-2	12,864	-0.02%
2021/01/12	56	48.74	45	47.69	46.90	11	12,755	0.09%
2021/01/11	7	49.09	1	48.75	48.75	6	12,641	0.05%
2021/01/08	2	49.03	8	49.03	49.10	-6	12,627	-0.05%
2021/01/07	12	49.38	8	48.63	48.80	4	12,813	0.03%
2021/01/06	4	48.83	0	0.00	47.85	4	12,819	0.03%
2021/01/05	2	47.45	2	47.55	47.35	0	12,592	0.00%
2021/01/04	4.1	48.67	4	48.85	48.30	0.1	12,479	0.00%
2020/12/31	17.1	50.84	15	50.89	49.65	2.1	12,232	0.02%
2020/12/30	70.1	50.92	60.2	50.91	49.85	9.9	11,904	0.08%
2020/12/29	23.2	49.81	22	49.91	49.15	1.2	11,189	0.01%
2020/12/28	2	48.85	2	48.25	48.30	0	10,722	0.00%
2020/12/25	0	48.80	3.4	47.79	47.80	-3.3	10,433	-0.03%
2020/12/24	3	47.60	3	48.92	47.50	0	10,220	0.00%
2020/12/23	12	47.39	12	47.48	47.85	0	9,907	0.00%
2020/12/22	20.1	48.98	40	49.10	45.95	-20	9,684	-0.21%
2020/12/21	10.1	48.71	12	49.03	48.05	-2	9,233	-0.02%
2020/12/18	218	51.50	222	51.59	51.30	-4	8,837	-0.05%	大買/大賣/
2020/12/17	0	0.00	5	49.80	49.80	-5	7,635	-0.07%
2020/12/15	33.3	43.16	39	43.02	41.20	-5.7	7,435	-0.08%
2020/12/14	47	46.23	42	46.37	44.85	5	6,960	0.07%
2020/12/11	119	43.71	135.2	43.78	45.65	-16.2	5,975	-0.27%	大買/大賣/
2020/12/10	71	40.21	256.8	40.87	41.50	-185.8	5,008	-3.71%	大賣/鉅額交易
2020/12/09	30	39.08	24.6	38.96	40.05	5.4	4,322	0.13%
2020/12/08	6	36.98	4	36.86	36.45	2	4,100	0.05%
2020/12/07	20	36.89	5	38.20	36.60	15	4,030	0.37%
2020/12/03	6	36.78	8	36.22	36.70	-2	3,772	-0.05%
2020/12/02	5	34.25	6	34.33	34.60	-1	3,805	-0.03%
2020/12/01	2	33.98	1	34.00	33.80	1	3,678	0.03%
2020/11/30	1	33.30	1	33.40	33.20	0	3,660	0.00%
2020/11/26	182	34.37	4	34.05	33.50	178	3,655	4.87%	大買/鉅額交易
2020/11/25	0	0.00	2	33.35	33.50	-2	3,482	-0.06%
2020/11/24	2	33.25	0	0.00	32.70	2	3,412	0.06%
2020/11/20	0	0.00	2	33.43	32.95	-2	3,325	-0.06%
2020/11/19	0	0.00	4	33.19	32.95	-4	3,350	-0.12%
2020/11/18	0	0.00	12	32.69	32.80	-12	3,348	-0.36%
2020/11/17	0	0.00	10	32.10	32.00	-10	3,323	-0.30%
2020/11/16	10	32.40	0	0.00	32.20	10	3,362	0.30%
2020/11/13	5	32.18	5	32.20	32.40	0	3,341	0.00%
2020/11/12	0	0.00	6	31.70	31.75	-6	3,258	-0.18%
2020/11/10	12	31.70	14	31.71	31.45	-2	3,214	-0.06%
2020/11/06	5	31.50	0	0.00	30.40	5	3,099	0.16%
2020/10/30	9	30.63	1	30.65	30.65	8	3,311	0.24%
2020/10/29	4	30.36	1	30.70	30.65	3	3,321	0.09%
2020/10/26	1	31.50	0	0.00	31.55	1	3,405	0.03%
2020/10/23	5	32.53	5	32.31	32.05	0	3,409	0.00%
2020/10/22	5	31.43	2	31.88	32.00	3	3,379	0.09%
2020/10/21	0	0.00	1	32.25	31.90	-1	3,366	-0.03%
2020/10/20	1	32.00	10	32.00	31.80	-9	3,416	-0.26%
2020/10/16	18	32.94	11	33.56	32.05	7	3,447	0.20%
2020/10/15	59	33.37	27	33.47	33.45	32	3,365	0.95%
2020/10/14	0	0.00	6	33.00	34.00	-6	3,042	-0.20%
2020/10/13	0	0.00	3	30.85	31.15	-3	2,893	-0.10%
2020/10/12	3	30.50	3	30.85	30.90	0	2,877	0.00%
2020/10/07	3	30.40	0	0.00	30.75	3	3,062	0.10%
2020/10/06	5	30.38	5	30.35	30.20	0	3,140	0.00%
2020/10/05	4	30.15	5	29.99	29.90	-1	3,411	-0.03%
2020/09/30	1	30.05	0	0.00	30.05	1	3,806	0.03%
2020/09/15	0	0.00	1	30.85	30.95	-1	4,218	-0.02%
2020/09/14	2	30.45	1	30.40	30.90	1	4,228	0.02%
2020/09/09	1	30.35	1	30.70	30.55	0	4,244	0.00%
2020/09/08	0	0.00	9	30.44	30.60	-9	4,253	-0.21%
2020/09/07	18	32.62	3	32.45	30.20	15	4,192	0.36%
2020/09/04	0	0.00	3	29.95	30.60	-3	3,890	-0.08%
2020/09/03	0	0.00	1	30.55	30.20	-1	3,859	-0.03%
2020/09/02	3	30.30	2	30.55	30.40	1	3,819	0.03%
2020/09/01	2	29.75	6	29.73	30.00	-4	3,806	-0.11%
2020/08/31	3	29.70	0	0.00	29.55	3	3,825	0.08%
2020/08/28	2	29.50	0	0.00	29.55	2	3,871	0.05%
2020/08/27	3	30.00	10	30.05	29.65	-7	3,881	-0.18%
2020/08/26	0	0.00	5	29.71	29.50	-5	3,882	-0.13%
2020/08/25	11	29.81	1	29.60	29.60	10	3,964	0.25%
2020/08/24	1	28.50	1	28.70	29.05	0	3,907	0.00%
2020/08/20	8	27.91	2	28.23	27.80	6	3,881	0.15%
2020/08/19	5	29.20	2	28.80	30.10	3	3,819	0.08%
2020/08/18	1	29.25	1	29.10	29.10	0	3,776	0.00%
2020/08/13	1	29.05	2	28.95	28.90	-1	3,891	-0.03%
2020/08/12	2	28.95	0	0.00	28.95	2	3,881	0.05%
2020/08/11	0	0.00	2	29.00	29.00	-2	3,873	-0.05%
2020/08/10	2	29.55	0	0.00	29.25	2	3,864	0.05%
2020/08/07	0	0.00	2	30.15	29.95	-2	3,840	-0.05%
2020/08/06	15	30.36	57	30.35	30.00	-42	3,821	-1.10%
2020/08/05	6	31.28	2	31.75	31.95	4	3,676	0.11%
2020/08/04	0	0.00	4	30.43	30.45	-4	3,598	-0.11%
2020/08/03	14	30.05	7	30.19	30.30	7	3,586	0.20%
2020/07/31	20	29.95	0	0.00	29.80	20	3,565	0.56%
2020/07/30	4	30.13	0	0.00	30.10	4	3,563	0.11%
2020/07/29	4	28.65	6	29.02	29.00	-2	3,552	-0.06%
2020/07/28	1	28.70	31	27.87	28.05	-30	3,565	-0.84%
2020/07/27	2	29.10	0	0.00	29.00	2	3,563	0.06%
2020/07/24	2	30.30	21	30.50	29.85	-19	3,558	-0.53%
2020/07/23	7	30.63	17	30.68	30.85	-10	3,518	-0.28%
2020/07/22	0	0.00	3	29.85	29.80	-3	3,549	-0.08%
2020/07/21	4.2	29.70	0	0.00	29.40	4.2	3,674	0.11%
2020/07/20	3	29.23	3	29.25	29.30	0	3,711	0.00%
2020/07/17	8	29.46	7	29.16	28.95	1	3,698	0.03%
2020/07/16	2	29.90	1	29.90	29.90	1	3,642	0.03%
2020/07/15	1	31.15	10	30.60	30.15	-9	3,675	-0.24%
2020/07/14	46	32.01	25	31.64	31.50	21	3,644	0.58%
2020/07/13	54	30.80	47	30.99	31.00	7	3,544	0.20%
2020/07/10	100.4	31.46	66	31.53	30.80	34.4	3,478	0.99%
2020/07/09	62	32.25	40	32.37	32.80	22	3,225	0.68%
2020/07/08	0	0.00	13	28.59	29.85	-13	2,833	-0.46%
2020/07/07	23	28.32	20	28.80	28.30	3	2,771	0.11%
2020/07/06	10	28.35	2	28.75	28.30	8	2,705	0.30%
2020/07/03	0	0.00	10	27.45	28.50	-10	2,655	-0.38%
2020/07/01	10	27.20	29	27.00	27.20	-19	2,704	-0.70%
2020/06/30	7	28.06	0	0.00	28.10	7	2,656	0.26%
2020/06/29	24	28.18	0	0.00	28.05	24	2,600	0.92%
2020/06/24	32	28.80	32	28.88	28.50	0	2,547	0.00%
2020/06/11	0	0.00	1	27.15	27.05	-1	2,400	-0.04%
2020/06/09	0	0.00	1	27.50	27.45	-1	2,464	-0.04%
2020/06/05	0	0.00	15	27.87	27.70	-15	2,465	-0.61%
2020/06/04	0	0.00	1	27.50	27.85	-1	2,467	-0.04%
2020/06/03	1	27.55	0	0.00	27.25	1	2,575	0.04%
2020/06/02	0	0.00	1	27.50	27.25	-1	2,617	-0.04%
2020/06/01	17	27.36	1	27.30	27.45	16	2,579	0.62%
2020/05/28	7	26.84	6	26.20	26.20	1	2,475	0.04%
2020/05/27	3	26.80	5	26.89	26.95	-2	2,441	-0.08%
2020/05/22	1	26.25	1	26.35	26.20	0	2,390	0.00%
2020/05/21	2	26.58	2	26.98	27.00	0	2,353	0.00%
2020/05/14	0	0.00	1	25.50	25.45	-1	2,213	-0.05%
2020/04/30	3	26.78	0	0.00	26.70	3	2,007	0.15%
2020/04/27	8	27.03	7	27.01	26.60	1	1,956	0.05%
2020/04/24	7	25.70	7	25.79	26.50	0	1,848	0.00%
2020/04/23	0	0.00	10	25.20	25.40	-10	1,696	-0.59%
2020/04/16	10	25.10	0	0.00	24.50	10	1,465	0.68%
2020/04/07	10	24.50	11	24.23	23.70	-1	1,253	-0.08%
2020/04/06	22	23.20	21	23.37	23.95	1	1,182	0.08%
2020/03/27	0	0.00	1	22.45	21.90	-1	1,110	-0.09%
2020/03/25	1	22.55	1	22.45	22.00	0	1,144	0.00%
2020/03/19	0	0.00	4	21.08	19.75	-4	1,112	-0.36%
2020/03/18	1	21.85	0	0.00	21.80	1	1,070	0.09%
2020/03/17	1	20.75	2	21.50	21.90	-1	1,045	-0.10%
2020/03/16	1	21.25	0	0.00	21.25	1	1,049	0.10%
2020/03/13	1	21.20	1	21.15	22.10	0	1,036	0.00%
2020/03/11	0	0.00	6	24.18	23.50	-6	941	-0.64%
2020/03/10	6	23.95	0	0.00	24.00	6	925	0.65%
2020/03/09	5	26.26	5	26.36	25.60	0	866	0.00%
2020/03/04	0	0.00	2	22.35	22.40	-2	635	-0.31%
2020/03/03	2	22.63	0	0.00	22.40	2	641	0.31%
2020/01/07	0	0.00	3	26.30	26.00	-3	726	-0.41%
2020/01/03	1	26.95	1	26.65	26.60	0	727	0.00%
2019/12/30	0	0.00	1	27.00	26.70	-1	748	-0.13%
2019/12/24	4	27.40	0	0.00	27.00	4	777	0.51%
2019/12/05	2	26.00	2	26.35	26.30	0	754	0.00%
2019/11/25	0	25.90	0	0.00	25.95	0	1,107	0.00%
2019/11/12	0	0.00	1	26.70	26.90	-1	1,271	-0.08%
2019/11/08	0	0.00	5	26.75	26.85	-5	1,302	-0.38%
2019/11/05	6	27.39	25	27.38	27.40	-19	1,321	-1.44%
2019/11/04	25	26.98	0	0.00	27.25	25	1,280	1.95%
2019/10/16	0	0.00	5	27.70	27.05	-5	1,537	-0.33%
2019/10/15	5	27.39	0	0.00	27.45	5	1,503	0.33%
2019/09/26	0	0.00	4	27.71	27.75	-4	1,442	-0.28%
2019/09/20	0	0.00	1	27.80	28.00	-1	1,435	-0.07%
2019/09/19	5	28.66	0	0.00	28.25	5	1,419	0.35%
2019/09/18	0	0.00	3	27.60	28.05	-3	1,348	-0.22%
2019/09/16	8	27.03	0	0.00	26.95	8	1,300	0.62%
2019/09/04	4.6	28.25	4	28.40	28.45	0.6	1,178	0.05%
2019/08/30	0	0.00	1	27.75	27.30	-1	1,123	-0.09%
2019/08/29	5	28.29	4	28.43	27.75	1	1,113	0.09%
2019/08/27	0	0.00	2	27.35	27.55	-2	936	-0.21%
2019/08/26	2	27.10	0	0.00	26.95	2	925	0.22%
2019/08/23	0	0.00	2	27.30	27.70	-2	914	-0.22%
2019/08/22	2	27.95	0	0.00	27.70	2	904	0.22%
2019/08/20	0	0.00	1	27.65	27.40	-1	885	-0.11%
2019/08/19	1	27.55	0	0.00	27.55	1	814	0.12%
2019/08/12	0	0.00	2	25.65	26.65	-2	757	-0.26%
2019/08/07	2	25.85	0	0.00	25.60	2	756	0.26%
2019/07/26	4	28.46	5	28.65	27.40	-1	736	-0.14%
2019/07/25	5	27.92	4	27.80	28.00	1	620	0.16%
2019/07/17	0	0.00	4	26.10	26.00	-4	800	-0.50%
2019/07/16	4	26.30	0	0.00	26.05	4	869	0.46%
2019/07/15	0	0.00	2	25.95	26.05	-2	862	-0.23%
2019/07/04	2	25.75	16	26.06	26.00	-14	996	-1.41%
2019/07/03	16	26.58	0	0.00	26.55	16	989	1.62%
2019/06/05	0	0.00	1	25.00	24.95	-1	907	-0.11%
2019/06/03	1	24.25	0	0.00	24.25	1	902	0.11%
2019/05/15	0	0.00	2	24.20	24.65	-2	1,019	-0.20%
2019/05/14	2	23.50	0	0.00	24.00	2	1,021	0.20%
2019/05/07	0	0.00	1	26.15	26.05	-1	1,015	-0.10%
2019/05/03	1	27.00	0	0.00	27.05	1	1,015	0.10%
2019/04/29	19	26.95	19	26.33	26.05	0	1,009	0.00%
2019/04/26	0	0.00	2	26.93	27.00	-2	977	-0.20%
2019/04/25	1	27.20	6	27.06	27.35	-5	955	-0.52%
2019/04/24	12	27.99	42	27.87	27.45	-30	931	-3.22%
2019/04/23	46	27.53	14	27.45	27.80	32	812	3.94%
2019/04/22	0	0.00	3	26.47	26.80	-3	725	-0.41%
2019/04/18	0	0.00	3	25.43	25.10	-3	655	-0.46%
2019/04/17	4	25.90	3	25.60	25.70	1	655	0.15%
2019/04/11	0	0.00	12	24.93	25.30	-12	615	-1.95%
2019/04/09	0	0.00	5	24.40	24.35	-5	574	-0.87%
2019/04/08	3	24.35	0	0.00	24.45	3	572	0.52%
2019/04/03	3	24.10	0	0.00	24.20	3	568	0.53%
2019/04/01	4	24.23	0	0.00	24.10	4	563	0.71%
2019/03/29	6	24.43	1	24.60	24.40	5	558	0.90%
2019/03/28	0	0.00	1	24.05	24.40	-1	555	-0.18%
2019/03/26	1	24.05	0	0.00	24.05	1	551	0.18%
2019/03/25	1	24.10	0	0.00	24.00	1	553	0.18%
2019/03/22	0	24.50	0	0.00	24.50	0	550	0.00%
2019/03/21	0	24.45	0	0.00	24.55	0	550	0.00%
2019/03/12	1	24.70	0	0.00	24.65	1	579	0.17%
2019/03/04	1	25.85	0	0.00	25.45	1	705	0.14%
2019/02/26	3	25.88	13	25.87	25.50	-10	731	-1.37%
2019/02/22	10	24.70	0	0.00	24.60	10	655	1.52%
2019/02/20	0	0.00	15	24.95	24.90	-15	667	-2.25%
2019/02/18	15	25.30	0	0.00	24.95	15	666	2.25%
2019/01/25	0	0.00	1	24.35	24.35	-1	602	-0.17%
2019/01/09	0	0.00	30	24.27	24.05	-30	649	-4.62%
2019/01/08	31	24.27	1	23.75	24.30	30	632	4.74%
2018/12/12	1	24.40	0	0.00	24.35	1	800	0.12%
2018/12/06	0	0.00	1	25.35	24.00	-1	974	-0.10%
2018/12/05	21	25.24	20	25.75	25.65	1	1,007	0.10%
2018/12/04	4	25.86	13	25.82	25.95	-9	1,008	-0.89%
2018/12/03	0	0.00	1	25.20	25.60	-1	1,000	-0.10%
2018/11/30	1	24.45	0	0.00	24.40	1	980	0.10%
2018/11/29	10	25.10	3	25.12	24.40	7	983	0.71%
2018/11/28	2	23.80	10	24.10	24.60	-8	955	-0.84%
2018/11/27	2	23.70	0	0.00	23.75	2	954	0.21%
2018/11/26	1	24.20	1	23.60	23.70	0	962	0.00%
2018/11/23	5	24.15	5	24.00	23.80	0	1,028	0.00%
2018/11/19	0	0.00	1	23.85	23.80	-1	1,051	-0.10%
2018/11/16	0	0.00	1	22.85	23.05	-1	1,043	-0.10%
2018/11/08	0	0.00	1	23.20	22.65	-1	1,208	-0.08%
2018/11/02	10	23.35	1	23.10	23.25	9	1,207	0.75%
2018/11/01	1	23.40	0	0.00	22.90	1	1,203	0.08%
2018/10/24	6	23.43	6	23.55	23.60	0	1,153	0.00%
2018/10/11	0	0.00	7.8	23.70	23.70	-7.8	1,145	-0.68%
2018/10/01	0.6	30.50	0	0.00	30.50	0.6	1,262	0.05%
2018/09/28	0	30.00	0	0.00	30.00	0	1,278	0.00%
2018/09/27	0.4	30.00	0	0.00	29.90	0.4	1,288	0.03%
2018/09/07	3	27.48	2	27.40	27.30	1	1,307	0.08%
2018/09/06	2	28.80	1	29.00	28.15	1	1,388	0.07%
2018/09/05	2	29.70	3	29.25	29.70	-1	1,405	-0.07%
2018/09/04	4	28.85	0	0.00	28.85	4	1,423	0.28%
2018/09/03	0	0.00	1	29.00	28.75	-1	1,412	-0.07%
2018/08/30	4	28.45	0	0.00	28.45	4	1,365	0.29%
2018/08/29	0	0.00	16	28.61	28.45	-16	1,365	-1.17%
2018/08/28	15	28.00	0	0.00	28.00	15	1,318	1.14%
2018/08/24	1	27.75	0	0.00	27.60	1	1,349	0.07%
2018/08/22	0	0.00	3	27.75	28.10	-3	1,350	-0.22%
2018/08/21	5	28.08	0	0.00	28.00	5	1,348	0.37%
2018/08/16	1	26.75	3	26.85	26.95	-2	1,273	-0.16%
2018/08/10	0	0.00	1	27.70	27.70	-1	1,261	-0.08%
2018/08/09	0	0.00	2	28.45	28.45	-2	1,246	-0.16%
2018/08/08	2	27.78	0	0.00	28.10	2	1,163	0.17%
2018/08/06	0.7	26.85	0	0.00	26.85	0.7	1,146	0.06%
2018/07/23	1	26.50	0	0.00	26.35	1	1,161	0.09%
2018/06/28	20	29.18	21	29.16	29.10	-1	1,139	-0.09%
2018/06/22	0	0.00	1	28.15	28.00	-1	1,037	-0.10%
2018/06/20	0	0.00	10	28.28	28.30	-10	1,051	-0.95%
2018/06/19	0	0.00	2	29.28	28.80	-2	1,081	-0.18%
2018/06/13	1	29.15	1	29.50	29.20	0	943	0.00%
2018/06/12	1	28.25	37	28.75	29.00	-36	879	-4.09%
2018/06/11	4	27.85	0	0.00	27.85	4	894	0.45%
2018/06/08	101	28.14	0	0.00	28.05	101	904	11.17%	大買/鉅額交易
2018/06/07	0.3	27.95	0	0.00	27.95	0.3	916	0.03%
2018/06/06	0	0.00	15	28.12	28.10	-15	898	-1.67%
2018/06/05	14	27.90	2	27.90	27.85	12	887	1.35%
2018/06/04	0	0.00	2	27.83	27.80	-2	871	-0.23%
2018/06/01	1	26.95	1	27.55	27.20	0	852	0.00%
2018/05/31	0	0.00	2	27.00	26.80	-2	841	-0.24%
2018/05/28	0	0.00	1	27.30	27.25	-1	837	-0.12%
2018/05/22	5	26.37	0	0.00	26.35	5	817	0.61%
2018/05/21	1	26.25	0	0.00	26.35	1	819	0.12%
2018/05/17	6	26.08	0	0.00	26.05	6	844	0.71%
2018/05/11	1	26.40	0	0.00	26.35	1	933	0.11%
2018/05/07	0	0.00	1	26.40	26.35	-1	1,068	-0.09%
2018/05/03	1	26.35	2	26.85	26.35	-1	1,087	-0.09%
2018/05/02	1	26.70	0	0.00	26.35	1	1,110	0.09%
2018/04/30	1	25.95	2	26.18	26.25	-1	1,125	-0.09%
2018/04/26	3	27.30	0	0.00	25.70	3	1,179	0.25%
2018/04/24	0	0.00	7	25.35	25.45	-7	1,191	-0.59%
2018/04/17	0	0.00	3	27.52	27.05	-3	1,224	-0.25%
2018/04/16	2	27.90	0	0.00	27.70	2	1,225	0.16%
2018/04/03	3	27.97	0	0.00	28.00	3	1,437	0.21%
2018/03/28	1	28.05	0	0.00	28.05	1	1,507	0.07%
2018/03/26	0	0.00	2	28.20	28.20	-2	1,518	-0.13%
2018/03/23	6	27.92	0	0.00	28.15	6	1,520	0.39%
2018/03/22	0	0.00	1	29.40	28.85	-1	1,516	-0.07%
2018/03/19	0	0.00	5	28.50	28.50	-5	1,545	-0.32%
2018/03/16	7	28.76	0	0.00	28.55	7	1,597	0.44%
2018/03/15	8	29.01	3	29.32	28.85	5	1,644	0.30%
2018/03/14	1	27.95	0	0.00	28.00	1	1,604	0.06%
2018/03/13	2	27.85	10	27.92	28.15	-8	1,611	-0.50%
2018/03/05	4	27.10	5	27.08	27.00	-1	1,740	-0.06%
2018/03/02	3	27.50	0	0.00	27.45	3	1,765	0.17%
2018/02/26	12	27.98	0	0.00	27.90	12	1,856	0.65%
2018/02/21	0	0.00	12	27.55	27.60	-12	2,357	-0.51%
2018/02/12	0	0.00	3	26.95	26.95	-3	2,363	-0.13%
2018/02/09	1	25.75	5	26.32	26.40	-4	2,398	-0.17%
2018/02/07	0	0.00	10	27.62	27.50	-10	2,491	-0.40%
2018/02/06	12	27.38	0	0.00	26.60	12	2,536	0.47%
2018/02/05	0	0.00	10	29.22	29.30	-10	2,524	-0.40%
2018/02/02	2	30.03	0	0.00	29.85	2	2,543	0.08%
2018/01/31	1	30.15	0	0.00	30.30	1	2,671	0.04%
2018/01/30	15	30.87	14	30.91	30.40	1	2,715	0.04%
2018/01/29	3	29.93	1	30.10	30.00	2	2,773	0.07%
2018/01/26	11	29.98	0	0.00	29.90	11	2,890	0.38%
2018/01/25	13	30.30	11	30.61	30.05	2	2,919	0.07%
2018/01/24	2	30.30	0	0.00	30.35	2	3,006	0.07%
2018/01/23	12	30.40	0	0.00	30.20	12	3,051	0.39%
2018/01/22	2	30.30	0	0.00	30.55	2	3,103	0.06%
2018/01/15	0	0.00	1	31.05	30.25	-1	3,975	-0.03%
2018/01/12	1	29.60	0	0.00	29.90	1	4,194	0.02%
2018/01/11	1	29.55	1	29.45	29.35	0	4,541	0.00%
2018/01/10	2	29.65	0	0.00	29.45	2	4,611	0.04%
2018/01/04	0	0.00	1	30.95	31.30	-1	5,379	-0.02%
2018/01/03	16	30.66	11	30.97	30.95	5	5,347	0.09%
2018/01/02	1	29.95	0	0.00	29.85	1	5,288	0.02%