偉詮電 (2436)-台新-松江券商分點個股進出

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

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－台新-松江券商分點個股進出

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

台新-松江券商分點個股進出
台新-松江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
2024/11/21	4	51.90	6	52.40	52.70	-2	2,902	-0.07%
2024/11/19	2	51.50	2	52.80	52.60	0	2,899	0.00%
2024/11/18	4	51.75	2	51.40	51.40	2	2,895	0.07%
2024/11/15	6	52.43	6	52.20	52.20	0	2,897	0.00%
2024/11/14	3	53.50	6	52.77	52.00	-3	2,909	-0.10%
2024/11/13	5	53.74	4	53.80	53.80	1	2,917	0.03%
2024/11/12	7	53.76	23	53.83	53.70	-16	2,916	-0.55%
2024/11/11	38	54.17	5	54.60	54.60	33	2,911	1.13%
2024/11/08	3	54.07	3	54.50	54.30	0	2,909	0.00%
2024/11/06	9	56.53	0	0.00	56.60	9	2,880	0.31%
2024/11/04	11	57.81	11	57.77	57.80	0	2,898	0.00%
2024/10/30	3	59.10	3	59.00	58.80	0	2,911	0.00%
2024/10/28	2	60.85	2	60.30	60.60	0	2,896	0.00%
2024/10/25	9	61.03	27	60.74	61.40	-18	2,897	-0.62%
2024/10/24	0	0.00	17	61.29	61.20	-17	2,893	-0.59%
2024/10/23	28	61.46	16	61.80	61.80	12	2,878	0.42%
2024/10/22	0	0.00	5	61.20	61.70	-5	2,860	-0.17%
2024/10/21	5	59.50	0	0.00	60.60	5	2,845	0.18%
2024/10/18	17	59.24	42	59.11	58.80	-25	2,844	-0.88%
2024/10/17	23	60.08	23	59.69	60.10	0	2,828	0.00%
2024/10/15	2	59.80	2	60.20	59.60	0	2,815	0.00%
2024/10/14	11	60.66	11	59.57	60.70	0	2,793	0.00%
2024/10/11	18	60.24	6	60.58	59.80	12	2,778	0.43%
2024/10/09	26	63.62	8	64.51	61.30	18	2,686	0.67%
2024/10/08	5	65.38	20	65.84	67.60	-15	2,489	-0.60%
2024/10/07	24	63.62	0	0.00	63.10	24	2,265	1.06%
2024/10/04	27	64.07	32	62.98	64.10	-5	2,213	-0.23%
2024/10/01	7	64.54	16	64.23	64.50	-9	2,173	-0.41%
2024/09/30	22	63.78	28	63.68	63.30	-6	2,086	-0.29%
2024/09/27	18	65.53	19	64.84	64.80	-1	2,018	-0.05%
2024/09/26	85	67.39	100	68.97	66.80	-15	1,903	-0.79%
2024/09/25	55	67.75	8	67.25	67.90	47	1,541	3.05%
2024/09/24	1	64.50	5	62.60	63.10	-4	1,015	-0.39%
2024/09/23	5	58.72	0	0.00	59.20	5	769	0.65%
2024/08/23	0	0.00	2	56.00	55.90	-2	1,189	-0.17%
2024/08/22	1	56.20	1	55.90	55.90	0	1,241	0.00%
2024/08/20	1	56.20	1	56.40	56.10	0	1,284	0.00%
2024/08/19	2	56.50	0	0.00	56.60	2	1,288	0.16%
2024/08/16	31	56.00	32	56.09	56.00	-1	1,290	-0.08%
2024/08/12	1	55.00	0	0.00	55.80	1	1,256	0.08%
2024/08/08	0	0.00	3	52.90	52.20	-3	1,239	-0.24%
2024/08/07	3	52.50	0	0.00	52.40	3	1,235	0.24%
2024/07/30	20	54.21	12	53.58	54.60	8	1,184	0.68%
2024/07/29	3	54.80	3	56.30	54.40	0	1,171	0.00%
2024/07/22	0	0.00	2	56.30	56.60	-2	1,170	-0.17%
2024/07/19	0	0.00	1	60.50	59.00	-1	1,155	-0.09%
2024/07/18	1	60.90	12	60.43	60.50	-11	1,143	-0.96%
2024/07/16	0	0.00	1	62.60	61.60	-1	1,139	-0.09%
2024/07/15	1	60.90	0	0.00	60.90	1	1,155	0.09%
2024/07/12	1	61.10	0	0.00	61.60	1	1,159	0.09%
2024/07/11	0	0.00	1	61.30	61.60	-1	1,190	-0.08%
2024/07/09	1	61.50	3	61.40	61.30	-2	1,236	-0.16%
2024/07/05	1	62.60	0	0.00	63.70	1	1,232	0.08%
2024/07/04	3	62.57	4	62.58	62.60	-1	1,235	-0.08%
2024/07/03	2	61.80	0	0.00	62.30	2	1,233	0.16%
2024/07/02	5	60.88	2	60.70	60.60	3	1,237	0.24%
2024/07/01	0	0.00	1	62.00	61.90	-1	1,236	-0.08%
2024/06/28	0	0.00	2	61.90	61.90	-2	1,240	-0.16%
2024/06/27	10	61.50	0	0.00	61.30	10	1,241	0.81%
2024/06/21	3	65.03	2	64.90	64.60	1	1,218	0.08%
2024/06/19	23	63.40	23	63.77	63.40	0	1,198	0.00%
2024/06/18	17	64.29	17	63.89	64.30	0	1,218	0.00%
2024/06/14	1	62.80	4	62.80	62.80	-3	1,194	-0.25%
2024/06/12	4	64.13	0	0.00	63.10	4	1,193	0.34%
2024/06/06	17	63.42	16	63.86	63.40	1	1,213	0.08%
2024/06/05	9	64.66	9	64.79	64.60	0	1,205	0.00%
2024/06/04	0	0.00	5	66.50	65.30	-5	1,221	-0.41%
2024/06/03	8	67.45	2	66.50	66.50	6	1,220	0.49%
2024/05/31	16	63.99	31	64.94	64.00	-15	1,168	-1.28%
2024/05/29	15	66.31	1	65.70	65.70	14	1,141	1.23%
2024/05/28	1.5	64.87	1	64.70	64.60	0.5	1,013	0.05%
2024/05/27	1.5	62.77	0	0.00	63.40	1.5	983	0.15%
2024/05/16	0	0.00	1	60.30	60.20	-1	1,160	-0.09%
2024/05/15	0	0.00	2	60.00	60.10	-2	1,198	-0.17%
2024/05/13	0	0.00	1	59.90	60.00	-1	1,268	-0.08%
2024/05/09	6	61.07	6	61.37	60.90	0	1,280	0.00%
2024/04/16	5	58.64	5	58.10	58.50	0	1,517	0.00%
2024/04/15	2	61.50	0	0.00	61.00	2	1,506	0.13%
2024/04/10	0	0.00	10	64.00	63.60	-10	1,640	-0.61%
2024/04/03	0	0.00	2	62.20	63.40	-2	1,783	-0.11%
2024/04/02	0	0.00	6	62.83	62.80	-6	2,095	-0.29%
2024/03/25	0	0.00	2	64.50	64.50	-2	2,378	-0.08%
2024/03/21	5	64.76	3	64.80	64.40	2	2,417	0.08%
2024/03/14	2	64.20	0	0.00	64.00	2	2,609	0.08%
2024/03/13	1	63.20	1	64.20	63.20	0	2,637	0.00%
2024/03/12	0	0.00	2	65.10	65.20	-2	2,699	-0.07%
2024/03/08	0	0.00	7	63.50	63.30	-7	2,810	-0.25%
2024/03/06	0	0.00	9	65.89	65.20	-9	2,937	-0.31%
2024/03/05	13	66.67	2	66.70	66.60	11	3,005	0.37%
2024/03/04	1	67.50	1	67.60	67.20	0	3,194	0.00%
2024/03/01	7	67.00	2	66.75	66.70	5	3,280	0.15%
2024/02/27	4	68.65	2	68.60	67.90	2	3,598	0.06%
2024/02/22	3	70.40	0	0.00	70.70	3	4,317	0.07%
2024/02/21	2	70.60	3	70.43	70.80	-1	4,392	-0.02%
2024/02/19	0	0.00	1	69.20	69.70	-1	4,451	-0.02%
2024/02/16	10	68.94	1	69.20	69.80	9	4,564	0.20%
2024/01/30	6	65.58	7	65.94	65.50	-1	4,605	-0.02%
2024/01/29	1	66.40	0	0.00	66.80	1	4,596	0.02%
2024/01/18	28	66.11	28	66.18	66.10	0	4,869	0.00%
2024/01/17	7	67.23	8	67.98	67.20	-1	4,972	-0.02%
2024/01/15	1	67.80	0	0.00	69.00	1	4,988	0.02%
2024/01/12	4	66.18	3	66.10	66.20	1	5,003	0.02%
2024/01/09	2	68.05	0	0.00	68.00	2	5,309	0.04%
2024/01/08	20	68.84	26	70.12	68.70	-6	5,318	-0.11%
2024/01/05	19	72.20	16	71.80	71.80	3	5,261	0.06%
2024/01/04	31	70.73	25	71.37	70.80	6	5,238	0.11%
2024/01/02	2	72.50	2	72.70	72.50	0	5,270	0.00%
2023/12/28	52	74.52	46	74.20	74.00	6	5,218	0.11%
2023/12/27	2	72.90	2	72.90	72.90	0	5,007	0.00%
2023/12/26	11	70.45	10	69.90	69.90	1	4,906	0.02%
2023/12/25	62	69.60	2	69.10	69.30	60	4,889	1.23%
2023/12/22	19	69.70	3	68.40	69.80	16	4,878	0.33%
2023/12/21	43	67.75	0	0.00	67.70	43	4,861	0.88%
2023/12/20	0	0.00	4	68.15	68.60	-4	4,875	-0.08%
2023/12/19	53	67.71	0	0.00	67.30	53	4,885	1.08%
2023/12/18	58	67.81	0	0.00	68.10	58	4,947	1.17%
2023/12/15	1	69.70	0	0.00	68.10	1	5,014	0.02%
2023/12/14	25	70.07	22	71.41	69.80	3	5,132	0.06%
2023/12/13	1	71.00	0	0.00	70.90	1	5,213	0.02%
2023/12/12	6	70.68	6	71.60	70.70	0	5,323	0.00%
2023/12/11	18	71.70	18	71.60	71.70	0	5,428	0.00%
2023/12/08	1	72.00	0	0.00	71.20	1	5,602	0.02%
2023/12/07	1	72.00	2	72.00	71.50	-1	5,729	-0.02%
2023/12/06	3	74.43	2	74.70	73.90	1	5,891	0.02%
2023/12/04	18	76.37	17	76.93	76.10	1	6,641	0.02%
2023/12/01	12	78.20	12	78.58	78.10	0	6,899	0.00%
2023/11/29	1	77.10	0	0.00	78.80	1	8,492	0.01%
2023/11/28	0	0.00	3	77.80	77.70	-3	8,565	-0.04%
2023/11/27	3	77.43	3	77.03	76.10	0	9,162	0.00%
2023/11/24	12	77.85	22	76.93	76.50	-10	9,954	-0.10%
2023/11/22	13	75.75	14	75.86	76.30	-1	9,991	-0.01%
2023/11/21	7	72.37	19	71.05	72.80	-12	9,588	-0.13%
2023/11/20	26	71.00	27	69.92	71.20	-1	9,539	-0.01%
2023/11/17	8	69.24	3	68.60	69.80	5	9,458	0.05%
2023/11/16	3	69.83	2	68.15	68.10	1	9,374	0.01%
2023/11/15	22	69.13	21	68.55	69.00	1	9,323	0.01%
2023/11/13	0	0.00	1	65.40	65.70	-1	9,197	-0.01%
2023/11/10	18	63.68	14	63.82	63.60	4	9,175	0.04%
2023/11/09	3	65.30	3	65.70	65.40	0	9,141	0.00%
2023/11/08	1	66.40	1	67.20	66.60	0	9,127	0.00%
2023/11/06	1	67.90	0	0.00	67.70	1	9,120	0.01%
2023/11/03	14	67.05	13	67.12	67.00	1	9,117	0.01%
2023/10/31	17	64.56	11	66.00	64.30	6	9,053	0.07%
2023/10/30	13	67.88	13	68.18	67.60	0	9,035	0.00%
2023/10/27	1	68.10	2	68.40	67.60	-1	9,029	-0.01%
2023/10/26	25	67.63	24	68.25	67.50	1	9,032	0.01%
2023/10/24	31	69.10	31	68.93	69.10	0	8,891	0.00%
2023/10/20	42	70.19	41	68.77	70.40	1	8,905	0.01%
2023/10/19	3	70.80	3.6	70.59	70.90	-0.6	8,926	-0.01%
2023/10/18	37	68.32	43	69.22	68.30	-6	8,906	-0.07%
2023/10/17	2	72.05	0	0.00	71.50	2	9,037	0.02%
2023/10/12	1	71.80	3	70.73	71.30	-2	9,074	-0.02%
2023/10/11	10	70.50	9	70.64	70.30	1	9,357	0.01%
2023/10/06	26	71.10	26	71.28	71.00	0	9,410	0.00%
2023/10/05	0	0.00	0.4	71.40	71.40	-0.4	9,454	0.00%
2023/10/04	15	70.54	15	70.57	70.90	0	9,520	0.00%
2023/10/03	0	0.00	0.1	71.50	71.00	-0.1	9,788	0.00%
2023/09/28	2	68.10	0	0.00	67.50	2	10,034	0.02%
2023/09/26	24	67.00	24	67.47	67.00	0	10,025	0.00%
2023/09/25	26	68.37	29	69.01	68.30	-3	10,000	-0.03%
2023/09/22	3	68.47	0	0.00	68.90	3	9,970	0.03%
2023/09/21	15	68.79	15	69.36	68.80	0	9,933	0.00%
2023/09/20	14	70.76	14	72.09	70.80	0	9,851	0.00%
2023/09/19	32	72.14	32	71.49	72.20	0	9,768	0.00%
2023/09/15	13	73.72	71	74.76	74.00	-58	9,477	-0.61%
2023/09/14	60	74.89	8	74.28	74.50	52	9,366	0.56%
2023/09/13	47	72.51	43	72.27	72.90	4	9,235	0.04%
2023/09/12	1	74.30	2	73.70	74.10	-1	9,061	-0.01%
2023/09/11	41	74.26	38	73.47	74.20	3	8,927	0.03%
2023/09/08	20	75.17	24	74.73	75.10	-4	8,819	-0.05%
2023/09/07	34	74.26	51	74.08	73.30	-17	8,555	-0.20%
2023/09/06	34	75.50	34	75.19	75.00	0	8,229	0.00%
2023/09/05	96	79.80	90	79.10	77.50	6	7,950	0.08%
2023/09/04	6	73.83	17	75.89	78.60	-11	6,954	-0.16%
2023/09/01	6	72.38	5	72.46	71.50	1	6,310	0.02%
2023/08/31	59	72.65	58	72.08	71.50	1	6,069	0.02%
2023/08/30	111	70.83	124	71.66	73.30	-13	5,483	-0.24%	大買/大賣/
2023/08/29	17	62.35	35	65.21	66.70	-18	4,563	-0.39%
2023/08/28	4	60.40	4	61.00	60.70	0	4,187	0.00%
2023/08/25	4	58.20	4	58.30	58.20	0	4,127	0.00%
2023/08/24	23	60.44	25	60.64	60.40	-2	4,107	-0.05%
2023/08/22	30	58.66	30	59.37	58.60	0	4,006	0.00%
2023/08/21	11	59.23	11	59.10	59.20	0	3,998	0.00%
2023/08/14	11	55.50	12	55.48	55.50	-1	3,947	-0.03%
2023/08/11	11	57.01	11	57.18	57.20	0	3,937	0.00%
2023/08/08	41	58.24	40	58.70	58.30	1	3,901	0.03%
2023/08/07	1	57.20	0	0.00	58.70	1	3,896	0.03%
2023/08/02	54	58.04	45	58.35	58.00	9	3,881	0.23%
2023/08/01	6	61.02	5	61.70	60.50	1	3,824	0.03%
2023/07/31	21	60.34	38	61.96	60.20	-17	3,801	-0.45%
2023/07/28	16	61.70	16	61.10	61.70	0	3,744	0.00%
2023/07/27	4	62.30	39	62.18	61.20	-35	3,716	-0.94%
2023/07/26	15	60.11	10	61.39	60.00	5	3,657	0.14%
2023/07/24	57	59.84	42	59.90	60.00	15	3,557	0.42%
2023/07/21	18	62.22	18	60.90	61.90	0	3,493	0.00%
2023/07/20	4	64.35	15	65.01	63.10	-11	3,444	-0.32%
2023/07/19	7	60.84	15	60.80	60.60	-8	3,183	-0.25%
2023/07/18	17	59.94	12	59.45	60.10	5	3,141	0.16%
2023/07/17	46	60.63	12	60.68	60.50	34	3,086	1.10%
2023/07/14	47	63.36	56	63.30	62.80	-9	3,007	-0.30%
2023/07/13	2	58.61	12	59.08	60.30	-10	2,708	-0.37%
2023/07/12	14	58.36	13	58.59	58.00	1	2,596	0.04%
2023/07/11	4	57.70	8	58.01	58.30	-4	2,528	-0.16%
2023/07/10	66	59.21	47	59.34	58.10	19	2,452	0.77%
2023/07/07	12	57.33	17	57.54	57.90	-5	2,163	-0.23%
2023/07/06	23	55.27	22	55.45	55.20	1	1,956	0.05%
2023/07/04	1	52.50	0	0.00	53.30	1	2,023	0.05%
2023/07/03	7	53.16	0	0.00	52.90	7	2,273	0.31%
2023/06/21	8	53.03	12	53.13	53.00	-4	2,318	-0.17%
2023/06/20	6	54.20	6	54.15	54.10	0	2,318	0.00%
2023/06/19	0	0.00	5	56.20	55.00	-5	2,347	-0.21%
2023/06/16	0	58.90	0	0.00	55.20	0	2,329	0.00%
2023/06/14	11	55.92	9	56.42	55.70	2	2,262	0.09%
2023/06/13	19.1	59.02	20	59.79	58.90	-0.9	2,143	-0.04%
2023/06/12	20	60.42	19	58.75	60.50	1	2,067	0.05%
2023/06/09	12	57.17	12	55.73	58.00	0	1,891	0.00%
2023/06/08	0	0.00	1	55.50	55.50	-1	1,823	-0.05%
2023/06/06	11	53.16	10	53.32	53.00	1	1,798	0.06%
2023/06/05	0	0.00	2	55.00	54.80	-2	1,781	-0.11%
2023/06/01	11	52.26	11	51.68	52.30	0	1,679	0.00%
2023/05/31	1	52.10	15	52.27	52.20	-14	1,728	-0.81%
2023/05/30	31	51.69	16	51.70	51.90	15	1,778	0.84%
2023/04/26	10	47.30	10	46.62	47.35	0	2,619	0.00%
2023/04/21	6	49.63	5	50.32	49.40	1	2,741	0.04%
2023/04/20	10	50.61	10	51.00	50.60	0	2,728	0.00%
2023/04/18	1	53.40	0	0.00	52.50	1	2,711	0.04%
2023/04/13	15	52.79	12	53.17	52.70	3	2,680	0.11%
2023/04/12	2	54.10	3	54.17	54.30	-1	2,656	-0.04%
2023/04/11	17	53.88	15	53.60	53.90	2	2,632	0.08%
2023/04/10	0	0.00	3	53.23	53.50	-3	2,595	-0.12%
2023/04/07	77	53.89	71	54.87	53.70	6	2,553	0.23%
2023/04/06	25	54.84	24	54.76	55.50	1	2,363	0.04%
2023/03/24	3	52.23	3	52.53	52.80	0	2,077	0.00%
2023/03/22	10	51.32	9	51.60	51.40	1	2,023	0.05%
2023/03/21	12	51.57	12	50.80	51.30	0	1,974	0.00%
2023/03/17	14	50.18	19	50.18	50.20	-5	1,968	-0.25%
2023/03/16	0	0.00	58	50.02	49.95	-58	1,972	-2.94%
2023/03/15	63	50.76	10	51.40	50.80	53	1,982	2.67%
2023/03/14	24	49.76	24	48.90	49.75	0	1,988	0.00%
2023/03/10	15	50.53	3	50.35	49.95	12	2,116	0.57%
2023/03/09	4	52.38	2	51.90	51.90	2	2,129	0.09%
2023/03/08	10	51.05	0	0.00	51.40	10	2,075	0.48%
2023/03/07	5	51.50	0	0.00	51.60	5	2,073	0.24%
2023/03/06	10	51.75	2	51.85	51.50	8	2,072	0.39%
2023/03/03	5	51.96	5	52.28	51.80	0	2,096	0.00%
2023/03/02	24	52.20	25	51.54	52.20	-1	2,103	-0.05%
2023/02/24	0	0.00	3	50.53	50.60	-3	2,031	-0.15%
2023/02/23	2	51.05	0	0.00	50.90	2	2,000	0.10%
2023/02/22	51	51.06	51	49.84	51.10	0	1,986	0.00%
2023/02/20	15	49.96	14	49.58	50.00	1	1,978	0.05%
2023/02/17	1	48.80	0	0.00	49.55	1	1,987	0.05%
2023/02/16	0	0.00	1	48.60	49.00	-1	2,003	-0.05%
2023/02/14	18	48.14	14	48.27	47.90	4	2,081	0.19%
2023/02/10	4	47.28	4	47.65	47.25	0	2,172	0.00%
2023/02/08	25	49.35	25	49.35	49.35	0	2,289	0.00%
2023/02/06	4	49.09	4	49.40	49.05	0	2,405	0.00%
2023/02/03	7	51.43	3.1	51.42	50.90	4	2,381	0.17%
2023/02/02	0	0.00	1	49.25	49.35	-1	2,248	-0.04%
2023/02/01	14.1	48.29	14	47.90	48.30	0.1	2,614	0.00%
2023/01/31	18	47.82	16	47.43	47.75	2	2,694	0.07%
2023/01/30	0	0.00	1	47.00	48.35	-1	2,627	-0.04%
2023/01/13	9	46.20	9	45.43	46.35	0	2,578	0.00%
2023/01/12	36	45.80	36	46.45	45.80	0	2,556	0.00%
2023/01/09	22	44.05	22	44.10	44.05	0	2,454	0.00%
2022/12/30	4	41.36	4	41.41	41.30	0	2,501	0.00%
2022/12/20	4	41.50	4	42.60	41.45	0	2,617	0.00%
2022/12/12	0	0.00	2	44.20	44.40	-2	2,683	-0.07%
2022/12/09	1	45.15	0	0.00	45.00	1	2,687	0.04%
2022/12/08	1	45.80	1	45.50	45.55	0	2,686	0.00%
2022/12/06	34	47.50	34	48.04	47.10	0	2,695	0.00%
2022/12/05	41	48.86	40	49.21	48.85	1	2,677	0.04%
2022/12/02	1	48.60	0	0.00	48.65	1	2,632	0.04%
2022/11/29	12	45.01	12	44.74	45.00	0	2,586	0.00%
2022/11/28	0	0.00	1	45.20	45.40	-1	2,592	-0.04%
2022/11/25	16	45.77	16	46.39	45.65	0	2,618	0.00%
2022/11/24	4	46.00	9	46.51	46.80	-5	2,609	-0.19%
2022/11/22	4	44.14	4	44.30	44.10	0	2,592	0.00%
2022/11/21	26	44.90	26	45.05	44.90	0	2,697	0.00%
2022/11/18	31	45.39	27	46.02	45.30	4	2,732	0.15%
2022/11/17	23	45.95	21	45.86	46.00	2	2,710	0.07%
2022/11/15	4	45.29	4	45.10	45.45	0	2,662	0.00%
2022/11/14	12	45.08	13	44.39	45.10	-1	2,648	-0.04%
2022/11/11	4	44.50	4	44.25	44.50	0	2,649	0.00%
2022/11/08	59	43.19	58	44.37	43.20	1	2,609	0.04%
2022/11/07	7	45.21	8	44.66	44.35	-1	2,593	-0.04%
2022/11/03	0	0.00	1	43.70	43.85	-1	2,498	-0.04%
2022/11/02	1	42.50	1	42.80	42.65	0	2,393	0.00%
2022/11/01	2	42.65	4	42.80	42.50	-2	2,407	-0.08%
2022/10/31	1	42.25	11	42.47	42.60	-10	2,367	-0.42%
2022/10/28	74	42.58	63	42.60	42.80	11	2,269	0.48%
2022/10/27	2	41.25	2	41.55	42.20	0	1,869	0.00%
2022/10/21	15	38.79	15	39.44	38.70	0	1,930	0.00%
2022/10/20	2	40.35	2	39.20	40.35	0	1,930	0.00%
2022/10/18	15	39.90	15	40.85	40.45	0	1,931	0.00%
2022/10/17	55	39.37	55	37.68	40.00	0	1,938	0.00%
2022/10/11	1	40.15	1	40.45	40.15	0	1,930	0.00%
2022/10/06	28	43.23	28	43.06	43.30	0	1,949	0.00%
2022/10/04	21	42.23	21	41.73	42.20	0	1,964	0.00%
2022/09/30	2	39.60	4	40.10	40.65	-2	2,016	-0.10%
2022/09/29	19	39.64	19	40.02	39.60	0	2,035	0.00%
2022/09/28	16	39.24	16	40.56	39.05	0	2,063	0.00%
2022/09/27	10	41.65	10	40.49	41.90	0	2,087	0.00%
2022/09/26	2	40.98	4	41.70	40.30	-2	2,115	-0.09%
2022/09/22	2	43.25	0	0.00	45.40	2	2,166	0.09%
2022/09/21	18	44.24	18	44.10	44.25	0	2,159	0.00%
2022/09/20	18	45.34	21	45.28	45.35	-3	2,157	-0.14%
2022/09/19	4	44.80	4	45.50	44.80	0	2,184	0.00%
2022/09/15	0	0.00	1	47.55	47.45	-1	2,238	-0.04%
2022/09/14	1	46.65	2	46.65	47.15	-1	2,269	-0.04%
2022/09/06	17	49.32	17	49.36	49.30	0	2,433	0.00%
2022/09/05	16	50.02	17	49.93	50.00	-1	2,420	-0.04%
2022/09/02	0	0.00	1	51.60	51.60	-1	2,425	-0.04%
2022/09/01	1	52.70	1	52.90	52.90	0	2,427	0.00%
2022/08/30	1	56.10	0	0.00	55.90	1	2,427	0.04%
2022/08/26	22	58.49	23	59.58	58.50	-1	2,460	-0.04%
2022/08/25	3	58.77	0	0.00	58.80	3	2,383	0.13%
2022/08/24	11	56.57	11	56.47	56.50	0	2,391	0.00%
2022/08/19	1	58.00	0	0.00	57.50	1	2,481	0.04%
2022/08/15	23	56.90	24	56.15	56.90	-1	2,493	-0.04%
2022/08/12	1	54.50	0	0.00	55.20	1	2,460	0.04%
2022/08/09	0	51.50	0	0.00	50.70	0	2,493	0.00%
2022/08/08	1	51.70	3	51.43	51.80	-2	2,492	-0.08%
2022/08/05	2	53.00	2	53.50	53.00	0	2,481	0.00%
2022/08/04	31	52.34	31	52.19	52.40	0	2,500	0.00%
2022/08/03	23	52.96	23	52.15	53.00	0	2,509	0.00%
2022/08/02	23	52.96	26	51.67	53.10	-3	2,522	-0.12%
2022/08/01	0	0.00	1	52.30	53.20	-1	2,527	-0.04%
2022/07/29	2	53.10	2	54.10	53.60	0	2,605	0.00%
2022/07/28	21	54.20	18	55.59	53.60	3	2,627	0.11%
2022/07/26	14	54.19	14	54.83	54.20	0	2,573	0.00%
2022/07/22	14	57.58	12	57.62	57.60	2	2,632	0.08%
2022/07/18	15	55.16	16	55.27	55.10	-1	2,929	-0.03%
2022/07/13	12	52.25	12	52.36	52.20	0	2,953	0.00%
2022/07/12	4	50.95	4	51.60	50.90	0	2,956	0.00%
2022/07/08	14	54.52	14	54.01	54.50	0	2,960	0.00%
2022/07/06	6	51.27	6	52.00	51.20	0	2,974	0.00%
2022/07/05	22	54.75	24	53.49	55.00	-2	2,985	-0.07%
2022/07/04	0	0.00	2	51.20	52.10	-2	2,953	-0.07%
2022/07/01	17	50.61	17	53.49	50.30	0	2,943	0.00%
2022/06/30	16	55.39	16	55.71	55.00	0	2,897	0.00%
2022/06/29	14	58.00	14	57.92	58.00	0	2,894	0.00%
2022/06/28	21	59.31	21	58.94	59.40	0	2,926	0.00%
2022/06/27	1	60.30	2	60.15	60.10	-1	2,975	-0.03%
2022/06/22	17	56.76	16	58.09	56.70	1	3,031	0.03%
2022/06/21	0	0.00	1	59.20	59.70	-1	3,034	-0.03%
2022/06/20	20	56.62	20	58.68	56.10	0	3,119	0.00%
2022/06/17	20	60.81	17	60.31	60.80	3	3,079	0.10%
2022/06/16	8	61.86	8	65.75	61.00	0	3,067	0.00%
2022/06/15	0	66.00	2	66.40	65.50	-2	3,035	-0.07%
2022/06/13	6	66.62	6	66.70	66.60	0	3,155	0.00%
2022/06/10	3	69.20	4	69.65	69.50	-1	3,227	-0.03%
2022/06/08	32	70.68	32	70.96	70.80	0	3,239	0.00%
2022/06/02	24	69.94	28	70.43	69.90	-4	3,309	-0.12%
2022/06/01	0	0.00	6	70.67	71.10	-6	3,363	-0.18%
2022/05/31	1	70.50	13	69.75	70.50	-12	3,453	-0.35%
2022/05/27	0	0.00	6	66.42	66.10	-6	3,715	-0.16%
2022/05/26	8	66.38	5	66.74	65.70	3	3,732	0.08%
2022/05/24	14	67.84	5	66.30	66.30	9	3,816	0.24%
2022/05/23	21	68.00	20	68.41	67.90	1	3,822	0.03%
2022/05/20	2	68.25	6	68.75	68.80	-4	3,913	-0.10%
2022/05/18	31	69.29	29	69.57	69.40	2	4,263	0.05%
2022/05/16	11	66.64	12	67.01	66.60	-1	4,929	-0.02%
2022/05/13	2	66.00	2	66.30	66.10	0	4,975	0.00%
2022/05/12	21	64.84	18	65.89	64.20	3	5,026	0.06%
2022/05/11	1	65.20	2	66.55	66.80	-1	5,077	-0.02%
2022/05/10	0	0.00	1	65.50	66.00	-1	5,178	-0.02%
2022/05/09	2	65.55	4	65.53	65.50	-2	5,385	-0.04%
2022/05/06	8	66.70	0	0.00	66.50	8	5,414	0.15%
2022/05/05	0	0.00	2	71.85	72.20	-2	5,389	-0.04%
2022/05/04	15	70.33	17	69.98	70.30	-2	5,422	-0.04%
2022/05/03	17	69.30	17	69.22	69.30	0	5,468	0.00%
2022/04/29	11	70.04	11	69.95	69.50	0	5,530	0.00%
2022/04/28	22	69.42	23	69.72	70.00	-1	5,553	-0.02%
2022/04/27	0	0.00	3	66.80	69.10	-3	5,554	-0.05%
2022/04/26	19	69.61	19	70.56	69.30	0	5,488	0.00%
2022/04/25	1	75.30	1	73.80	71.60	0	5,471	0.00%
2022/04/22	10	78.98	5	79.14	78.60	5	5,441	0.09%
2022/04/21	6	75.50	2	76.20	78.00	4	5,437	0.07%
2022/04/20	3	75.87	7	76.21	76.10	-4	5,440	-0.07%
2022/04/19	9	76.51	5	75.84	75.50	4	5,486	0.07%
2022/04/18	2	76.20	2	76.00	76.00	0	5,539	0.00%
2022/04/15	15	77.95	17	77.41	77.10	-2	5,594	-0.04%
2022/04/14	0	0.00	8	79.63	79.50	-8	5,673	-0.14%
2022/04/13	4	78.90	4	79.80	80.30	0	5,731	0.00%
2022/04/11	15	78.97	15	80.28	79.00	0	5,791	0.00%
2022/04/08	11	82.98	1	82.60	82.50	10	5,830	0.17%
2022/04/07	15	82.47	17	83.48	82.00	-2	5,864	-0.03%
2022/04/06	4	84.00	0	0.00	84.00	4	5,933	0.07%
2022/04/01	5	84.90	8	85.11	85.30	-3	6,157	-0.05%
2022/03/31	27	86.35	22	86.30	86.20	5	6,275	0.08%
2022/03/30	5	87.82	2	87.60	87.60	3	6,313	0.05%
2022/03/29	1	86.60	1	86.90	86.80	0	6,448	0.00%
2022/03/28	0	86.30	2	85.90	86.20	-2	6,720	-0.03%
2022/03/25	19	88.90	14	89.37	88.60	5	7,237	0.07%
2022/03/24	5	89.58	3	88.60	90.00	2	7,357	0.03%
2022/03/23	3	90.10	5	90.36	90.00	-2	7,554	-0.03%
2022/03/22	5	87.52	15	88.05	88.20	-10	7,904	-0.13%
2022/03/21	10	87.40	0	0.00	88.00	10	8,016	0.12%
2022/03/18	2	86.40	0	0.00	87.40	2	8,095	0.02%
2022/03/16	18	82.79	18	83.77	82.90	0	8,309	0.00%
2022/03/15	14	84.52	15	85.33	84.50	-1	8,323	-0.01%
2022/03/14	20	88.36	30	88.26	88.20	-10	8,386	-0.12%
2022/03/10	1	88.20	1	89.30	88.20	0	8,899	0.00%
2022/03/08	21	85.44	14	84.91	85.00	7	9,589	0.07%
2022/03/07	10	88.61	23	89.10	88.50	-13	10,289	-0.13%
2022/03/04	9	92.81	11	92.87	92.50	-2	10,484	-0.02%
2022/03/03	18	93.80	14	94.38	94.20	4	10,673	0.04%
2022/03/02	22	90.26	22	88.91	91.00	0	10,618	0.00%
2022/03/01	0	0.00	1	89.70	90.50	-1	10,812	-0.01%
2022/02/25	18	88.62	18	88.02	88.60	0	11,052	0.00%
2022/02/24	4	88.00	23	87.89	87.10	-19	11,264	-0.17%
2022/02/23	3	90.80	0	0.00	91.20	3	11,617	0.03%
2022/02/22	15	89.74	18	90.17	89.60	-3	11,952	-0.03%
2022/02/21	8	93.86	3	93.13	93.00	5	12,207	0.04%
2022/02/18	23	94.07	14	94.44	95.40	9	12,829	0.07%
2022/02/17	51	95.71	49	96.01	93.00	2	13,341	0.01%
2022/02/16	17	91.28	22	91.10	91.40	-5	14,010	-0.04%
2022/02/15	4	90.45	2	89.40	89.40	2	15,010	0.01%
2022/02/14	18	90.32	15	90.44	90.30	3	16,674	0.02%
2022/02/11	2	92.95	1	93.00	93.10	1	16,750	0.01%
2022/02/10	3	93.10	3	93.07	92.60	0	16,916	0.00%
2022/02/09	12	92.65	7	92.79	93.10	5	16,994	0.03%
2022/02/08	1	88.10	6	88.20	88.30	-5	16,838	-0.03%
2022/02/07	16	87.76	16	86.04	88.00	0	16,890	0.00%
2022/01/26	0	0.00	3	86.73	87.00	-3	16,989	-0.02%
2022/01/25	2	84.30	0	0.00	84.10	2	17,509	0.01%
2022/01/24	4	81.38	4	82.50	84.00	0	17,967	0.00%
2022/01/21	4	86.75	6	84.13	83.90	-2	18,058	-0.01%
2022/01/20	34	87.78	35	86.94	88.00	-1	18,192	-0.01%
2022/01/19	5	86.68	5	86.80	86.60	0	18,316	0.00%
2022/01/18	3	87.17	2	88.10	87.70	1	18,600	0.01%
2022/01/17	1	86.70	1	85.60	87.30	0	18,746	0.00%
2022/01/14	20	84.44	20	84.23	84.40	0	19,141	0.00%
2022/01/13	26	87.14	27	87.14	87.10	-1	19,434	-0.01%
2022/01/12	27	88.25	25	88.65	88.10	2	19,695	0.01%
2022/01/11	7	89.31	5	90.00	88.70	2	19,849	0.01%
2022/01/10	5	90.72	3	89.83	91.50	2	19,979	0.01%
2022/01/07	3	91.43	3	90.73	90.60	0	20,091	0.00%
2022/01/06	4	94.58	4	94.10	94.40	0	20,176	0.00%
2022/01/05	18	93.21	13	93.13	93.00	5	20,334	0.02%
2022/01/04	7	95.73	3	95.80	95.60	4	20,350	0.02%
2022/01/03	17	95.69	17	96.59	95.70	0	20,600	0.00%
2021/12/30	0	96.40	5	96.64	96.60	-5	20,769	-0.02%
2021/12/29	33	97.00	32	97.12	97.10	1	21,060	0.00%
2021/12/28	31	97.76	49	98.97	97.10	-18	21,406	-0.08%
2021/12/27	6	97.37	6	97.17	97.60	0	21,659	0.00%
2021/12/24	19	95.57	17	95.40	95.40	2	22,324	0.01%
2021/12/23	22	98.28	13	98.32	96.00	9	23,656	0.04%
2021/12/22	54	99.29	38	100.13	97.60	16	24,269	0.07%
2021/12/21	52	99.59	32	99.70	99.00	20	24,683	0.08%
2021/12/20	26	96.83	26	96.19	97.00	0	25,111	0.00%
2021/12/17	18	96.20	21	96.03	96.60	-3	25,525	-0.01%
2021/12/16	30	96.14	152	95.24	96.30	-122	25,423	-0.48%	大賣/鉅額交易
2021/12/14	25	88.52	21	88.63	88.50	4	25,064	0.02%
2021/12/13	30	90.33	18	90.26	90.10	12	25,202	0.05%
2021/12/10	34	91.80	20.6	92.23	90.90	13.4	25,130	0.05%
2021/12/09	27	95.07	16	94.58	94.00	11	25,112	0.04%
2021/12/08	25	95.08	27	95.50	94.70	-2	25,205	-0.01%
2021/12/07	64	96.95	62	96.60	95.00	2	25,414	0.01%
2021/12/06	18	99.64	23	100.00	99.30	-5	25,366	-0.02%
2021/12/03	10	99.00	21	99.72	99.00	-11	25,346	-0.04%
2021/12/02	72	97.59	32	98.06	96.00	40	25,448	0.16%
2021/12/01	40	98.75	49	99.75	100.50	-9	25,916	-0.03%
2021/11/30	30	93.92	24	93.50	92.80	6	26,270	0.02%
2021/11/29	3	90.63	1	93.60	92.20	2	26,552	0.01%
2021/11/26	41	95.98	77	95.01	94.60	-36	26,435	-0.14%
2021/11/25	103	98.21	24	97.45	95.70	79	26,282	0.30%	大買/
2021/11/24	29	98.95	52	98.53	99.50	-23	26,132	-0.09%
2021/11/23	27	99.74	35.2	100.22	98.90	-8.2	25,964	-0.03%
2021/11/22	44	103.28	27	104.00	101.00	17	25,807	0.07%
2021/11/19	9	104.50	7.3	105.29	106.50	1.7	25,464	0.01%
2021/11/18	24	103.94	34.1	103.81	104.00	-10.1	25,166	-0.04%
2021/11/17	118	110.92	119	108.80	108.50	-1	24,873	0.00%	大買/大賣/
2021/11/16	88	106.60	85	105.01	110.00	3	24,203	0.01%
2021/11/15	141	106.54	104.3	106.49	108.00	36.7	23,487	0.16%	大買/大賣/
2021/11/12	31.8	98.24	106.2	97.93	102.50	-74.4	22,181	-0.34%	大賣/
2021/11/11	160	91.90	178	91.81	93.40	-18	21,178	-0.08%	大買/大賣/
2021/11/10	5	85.30	13	84.71	85.00	-8	19,506	-0.04%
2021/11/09	1	84.60	19	84.57	84.50	-18	19,431	-0.09%
2021/11/08	12	81.77	10	82.58	82.50	2	19,253	0.01%
2021/11/05	8	79.79	11	80.29	80.90	-3	19,187	-0.02%
2021/11/04	11	80.59	7	80.99	80.50	4	19,178	0.02%
2021/11/03	31	80.86	30	80.19	80.90	1	19,157	0.01%
2021/11/02	89	82.71	53	87.17	80.10	36	19,153	0.19%
2021/11/01	14	86.33	13	86.81	89.00	1	18,596	0.01%
2021/10/29	34	81.51	46	81.79	81.10	-12	18,170	-0.07%
2021/10/28	1	83.00	2	82.55	82.50	-1	18,092	-0.01%
2021/10/27	3	81.60	5	81.50	81.80	-2	17,980	-0.01%
2021/10/26	90	79.95	497	81.18	78.20	-407	17,928	-2.27%	大賣/鉅額交易
2021/10/25	34	83.26	22	82.76	82.90	12	17,804	0.07%
2021/10/22	70	83.42	77	83.21	84.20	-7	17,909	-0.04%
2021/10/21	12.3	82.09	13	81.82	82.50	-0.8	17,779	0.00%
2021/10/20	58	78.73	123	78.55	79.90	-65	17,541	-0.37%	大賣/
2021/10/19	2	73.80	3	75.50	75.90	-1	17,696	-0.01%
2021/10/18	39	72.15	24	71.39	73.10	15	18,107	0.08%
2021/10/15	25	74.13	8	73.70	73.40	17	18,097	0.09%
2021/10/14	25	72.31	22	71.57	72.20	3	18,120	0.02%
2021/10/13	27	74.60	12	75.81	72.50	15	18,117	0.08%
2021/10/12	93	78.14	18	78.45	77.90	75	18,058	0.42%
2021/10/08	38	80.33	13	80.82	80.30	25	18,088	0.14%
2021/10/07	9	79.92	5.5	80.03	80.90	3.5	18,114	0.02%
2021/10/06	400	81.31	412.5	80.44	77.70	-12.5	18,625	-0.07%	大買/大賣/
2021/10/05	399.4	77.97	19	78.18	81.40	380.4	19,044	2.00%	大買/鉅額交易
2021/10/04	70	80.72	56	81.33	77.90	14	18,855	0.07%
2021/10/01	68	83.13	623	82.18	83.70	-555	18,721	-2.96%	大賣/鉅額交易
2021/09/30	170.8	90.46	139	89.34	85.90	31.8	18,543	0.17%	大買/大賣/
2021/09/29	75.5	89.06	79.8	88.98	90.50	-4.3	17,435	-0.02%
2021/09/28	28.3	87.80	22.2	88.28	89.80	6.1	17,263	0.04%
2021/09/27	99.9	87.79	200	88.06	86.70	-100.1	17,372	-0.58%	大賣/
2021/09/24	135	83.72	30	83.30	86.00	105	16,747	0.63%	大買/鉅額交易
2021/09/23	15	79.42	17	79.91	79.10	-2	16,243	-0.01%
2021/09/22	9	79.70	9	79.52	79.20	0	16,431	0.00%
2021/09/17	17	78.92	14	79.66	80.50	3	16,461	0.02%
2021/09/16	7	79.73	11	79.72	79.90	-4	16,462	-0.02%
2021/09/15	12	77.33	9	77.29	77.10	3	16,364	0.02%
2021/09/14	4	79.60	4	79.73	78.90	0	16,563	0.00%
2021/09/13	23	80.34	28	80.26	79.20	-5	16,583	-0.03%
2021/09/10	19	78.63	24.1	78.91	82.30	-5.1	16,488	-0.03%
2021/09/09	15	77.17	14	76.60	78.80	1	16,198	0.01%
2021/09/08	3	76.70	21	75.77	75.40	-18	16,062	-0.11%
2021/09/07	111.1	79.08	124	78.20	76.80	-12.9	15,970	-0.08%	大買/大賣/
2021/09/06	87	87.89	78	86.59	85.30	9	15,660	0.06%
2021/09/03	64	85.78	60	85.44	86.30	4	14,906	0.03%
2021/09/02	67	80.42	57.2	79.46	80.90	9.8	13,965	0.07%
2021/09/01	8	74.94	8.1	73.30	76.80	-0.1	13,801	0.00%
2021/08/31	3	72.10	5	72.70	72.30	-2	13,761	-0.01%
2021/08/30	2	74.54	4	73.88	73.00	-2	14,222	-0.01%
2021/08/27	4	76.15	9.1	75.92	75.10	-5.1	14,787	-0.03%
2021/08/26	10	75.78	10.1	75.48	74.90	-0.1	14,874	0.00%
2021/08/25	1	73.50	3	74.67	74.10	-2	15,033	-0.01%
2021/08/24	22	72.38	16.1	74.50	72.30	6	15,316	0.04%
2021/08/23	2	73.55	0.1	72.88	74.00	1.9	15,767	0.01%
2021/08/20	5	69.76	1	70.29	70.10	4	16,231	0.02%
2021/08/19	7	70.54	4.7	69.89	68.10	2.3	16,345	0.01%
2021/08/18	2.2	68.80	1.1	70.58	71.20	1.1	16,518	0.01%
2021/08/17	2	70.50	4	71.28	66.80	-2	17,000	-0.01%
2021/08/16	1.3	69.87	0.2	70.10	70.20	1.1	17,306	0.01%
2021/08/13	7	73.55	8.1	71.02	70.70	-1	17,520	-0.01%
2021/08/12	2	74.30	1.1	73.86	74.80	0.9	17,616	0.00%
2021/08/11	2	72.15	7.3	73.45	71.70	-5.3	17,905	-0.03%
2021/08/10	3	76.00	4	75.85	76.00	-1	18,084	-0.01%
2021/08/09	9	78.51	1	77.10	77.10	8	18,354	0.04%
2021/08/06	24	81.43	14	81.57	80.20	10	18,642	0.05%
2021/08/05	2	79.50	2	80.25	79.40	0	19,042	0.00%
2021/08/04	11	79.57	9	80.60	79.40	2	20,152	0.01%
2021/08/03	6	79.00	10	78.39	79.80	-4	20,330	-0.02%
2021/08/02	8	77.40	6	77.80	77.20	2	20,587	0.01%
2021/07/30	7	79.53	4	80.03	77.60	3	20,805	0.01%
2021/07/29	193.2	78.55	4	78.43	78.60	189.2	21,123	0.90%	大買/鉅額交易
2021/07/28	386.1	78.78	18	78.89	78.20	368.1	21,224	1.73%	大買/鉅額交易
2021/07/27	8.2	87.69	10	87.06	85.70	-1.9	21,315	-0.01%
2021/07/26	4	85.70	14	85.68	86.30	-10	21,323	-0.05%
2021/07/23	36	88.36	124	87.82	84.10	-88	21,540	-0.41%	大賣/
2021/07/22	173.5	89.31	62.6	89.95	91.00	110.9	21,510	0.52%	大買/鉅額交易
2021/07/21	8	84.46	5	84.72	83.20	3	21,221	0.01%
2021/07/20	4.1	83.64	5.5	83.39	81.80	-1.4	21,670	-0.01%
2021/07/19	1.4	84.48	5	85.00	85.30	-3.7	21,935	-0.02%
2021/07/16	17	84.48	6	84.67	83.50	11	22,258	0.05%
2021/07/15	0	82.40	5	81.50	83.70	-5	22,625	-0.02%
2021/07/14	4.1	83.46	37	82.00	81.90	-32.9	23,126	-0.14%
2021/07/13	25.2	88.40	37.1	90.80	84.50	-11.9	23,408	-0.05%
2021/07/12	17	88.51	14	88.79	88.90	3	23,504	0.01%
2021/07/09	3	83.47	5	83.78	84.10	-2	23,282	-0.01%
2021/07/08	13	84.43	32	84.51	83.50	-19	23,986	-0.08%
2021/07/07	11.1	83.37	10	84.60	83.10	1.1	24,188	0.00%
2021/07/06	24.3	81.56	17	81.56	80.50	7.3	23,819	0.03%
2021/07/05	28	82.21	43	82.13	80.90	-15	23,835	-0.06%
2021/07/02	62.3	80.70	45.1	79.18	81.40	17.3	23,587	0.07%
2021/07/01	10.1	75.37	59	74.98	77.00	-48.9	23,334	-0.21%
2021/06/30	1	74.00	0	0.00	74.00	1	23,598	0.00%
2021/06/29	32	73.47	169	73.70	73.20	-137	23,772	-0.58%	大賣/鉅額交易
2021/06/28	60	74.35	34	73.43	74.50	26	24,086	0.11%
2021/06/25	19.1	72.80	31	73.30	72.60	-12	24,213	-0.05%
2021/06/24	36	73.01	18	72.87	73.00	18	24,200	0.07%
2021/06/23	120	71.37	21	71.32	74.30	99	24,611	0.40%	大買/
2021/06/22	17	68.95	15	69.31	68.50	2	24,500	0.01%
2021/06/21	9	70.77	6.1	70.85	70.00	2.9	24,451	0.01%
2021/06/18	13	72.38	10	72.39	72.40	3	24,673	0.01%
2021/06/17	15	72.23	35	72.13	73.00	-20	24,692	-0.08%
2021/06/16	30	74.07	27	72.70	72.30	3	24,764	0.01%
2021/06/15	22	73.26	30	73.48	74.10	-8	25,315	-0.03%
2021/06/11	14	72.92	16	72.80	72.10	-2	25,706	-0.01%
2021/06/10	30	72.73	34	73.01	71.90	-4	25,626	-0.02%
2021/06/09	29	72.73	35.1	72.18	72.50	-6.1	25,494	-0.02%
2021/06/08	72	74.69	49	74.72	74.00	23	25,161	0.09%
2021/06/07	175	77.92	122	77.11	74.90	53	25,031	0.21%	大買/大賣/
2021/06/04	55.1	76.63	54	75.73	76.00	1.1	24,476	0.00%
2021/06/03	37	72.67	38	72.76	72.90	-1	23,850	0.00%
2021/06/02	15	71.40	25	71.63	72.00	-10	23,682	-0.04%
2021/06/01	46	73.80	48.1	73.50	73.20	-2.1	23,441	-0.01%
2021/05/31	55.1	72.30	42	72.16	71.70	13.1	23,089	0.06%
2021/05/28	55	66.41	57	66.75	69.20	-2	22,597	-0.01%
2021/05/27	2	63.80	3	63.10	63.10	-1	22,127	0.00%
2021/05/26	17	63.04	23	63.98	62.90	-6	21,987	-0.03%
2021/05/25	31	64.88	28	64.20	64.30	3	21,819	0.01%
2021/05/24	27	59.23	87	60.53	61.20	-60	21,389	-0.28%
2021/05/21	100	58.99	10	59.33	59.50	90	21,098	0.43%
2021/05/20	0	0.00	2	57.80	55.80	-2	20,947	-0.01%
2021/05/19	9	58.36	86	59.32	58.30	-77	20,866	-0.37%
2021/05/18	84	58.06	4	57.48	58.50	80	20,628	0.39%
2021/05/17	32	53.47	19	55.28	53.20	13	20,444	0.06%
2021/05/14	8	58.66	23	57.16	56.00	-15	20,130	-0.07%
2021/05/13	25.1	59.76	19.1	59.89	57.90	6	19,779	0.03%
2021/05/12	31	62.31	22	63.03	63.90	9	19,252	0.05%
2021/05/11	15	62.87	10	62.03	61.50	5	18,179	0.03%
2021/05/10	27.1	68.99	11	68.35	66.10	16.1	17,957	0.09%
2021/05/07	7	73.09	2	73.55	71.70	5	17,679	0.03%
2021/05/06	2	69.05	11	69.75	70.20	-9	17,444	-0.05%
2021/05/05	1	76.00	0	0.00	73.90	1	17,078	0.01%
2021/05/04	23	78.00	23	78.69	77.80	0	16,994	0.00%
2021/05/03	2	82.40	15.1	81.91	81.30	-13.1	16,717	-0.08%
2021/04/29	6	85.45	7	83.90	82.30	-1	16,587	-0.01%
2021/04/28	25.1	89.31	16	87.29	86.30	9.1	16,669	0.05%
2021/04/27	12	87.01	92	89.07	86.20	-80	16,629	-0.48%
2021/04/26	139	88.20	42	88.20	88.40	97	16,739	0.58%	大買/
2021/04/23	8	80.85	12	82.48	83.80	-4	17,227	-0.02%
2021/04/22	28	81.01	39	81.32	76.20	-11	17,848	-0.06%
2021/04/21	46	83.51	62	84.34	82.40	-16	17,572	-0.09%
2021/04/20	50	81.90	60	81.94	82.10	-10	17,159	-0.06%
2021/04/19	24	76.50	27	77.61	77.00	-3	16,646	-0.02%
2021/04/16	90	75.26	95.2	75.60	76.70	-5.2	16,167	-0.03%
2021/04/15	58	68.32	31	68.48	70.90	27	15,460	0.17%
2021/04/14	51	66.37	52	66.94	68.20	-1	15,145	-0.01%
2021/04/13	18	65.30	21.1	64.29	64.10	-3.1	14,454	-0.02%
2021/04/12	10.3	64.02	8	62.98	62.70	2.3	14,028	0.02%
2021/04/09	17	64.38	12	63.63	63.50	5	14,027	0.04%
2021/04/08	14	64.24	23	65.17	65.10	-9	14,040	-0.06%
2021/04/07	29	64.64	37	63.84	64.70	-8	14,381	-0.06%
2021/04/06	16	60.66	10	60.36	61.80	6	14,284	0.04%
2021/04/01	9	56.49	20	56.33	57.30	-11	13,930	-0.08%
2021/03/31	18	56.93	12	57.41	55.10	6	13,870	0.04%
2021/03/30	5	54.30	2	55.00	54.60	3	13,563	0.02%
2021/03/29	5	52.40	0	0.00	52.00	5	13,527	0.04%
2021/03/26	34	54.68	41	53.60	52.30	-7	13,914	-0.05%
2021/03/25	2	50.95	1	51.70	52.00	1	13,788	0.01%
2021/03/24	18	51.71	16	50.94	50.90	2	14,839	0.01%
2021/03/23	33	52.24	23	51.60	51.00	10	14,826	0.07%
2021/03/22	2	50.75	1	50.60	50.90	1	14,644	0.01%
2021/03/19	8	50.78	7	50.87	50.80	1	15,085	0.01%
2021/03/18	67	52.51	55	52.40	52.30	12	15,923	0.08%
2021/03/17	13	49.58	9	49.76	49.85	4	16,206	0.02%
2021/03/15	4	47.35	8	47.76	47.50	-4	16,561	-0.02%
2021/03/12	33	47.00	34	46.43	47.00	-1	16,575	-0.01%
2021/03/11	6	46.11	5	46.05	46.05	1	16,700	0.01%
2021/03/10	1	44.35	0	0.00	44.20	1	16,805	0.01%
2021/03/02	2	48.20	2	46.70	46.05	0	17,440	0.00%
2021/02/25	1	47.20	0	0.00	47.20	1	17,460	0.01%
2021/02/24	15	49.15	16	47.69	47.75	-1	17,475	-0.01%
2021/02/23	4	46.95	2	48.00	47.75	2	17,378	0.01%
2021/02/22	0	0.00	8	47.67	48.00	-8	17,333	-0.05%
2021/02/19	5	46.47	6	46.76	46.65	-1	17,273	-0.01%
2021/02/18	26	46.20	20	46.07	46.05	6	17,211	0.03%
2021/02/17	4	45.45	16	45.36	46.25	-12	17,159	-0.07%
2021/02/05	3	42.90	0	0.00	42.60	3	17,112	0.02%
2021/02/04	0.2	42.85	0	0.00	42.85	0.2	17,126	0.00%
2021/02/03	6	43.74	6	43.53	43.20	0	17,112	0.00%
2021/02/02	14	44.21	10	43.75	43.85	4	17,165	0.02%
2021/01/29	1	44.50	2	43.98	43.00	-1	17,099	-0.01%
2021/01/28	15	44.15	15	43.87	43.80	0	17,040	0.00%
2021/01/27	5	44.54	5	44.71	44.35	0	16,993	0.00%
2021/01/26	16	45.21	11	44.90	44.50	5	16,929	0.03%
2021/01/25	4	43.79	3	43.95	43.95	1	16,741	0.01%
2021/01/22	12	44.89	11	45.00	45.30	1	16,624	0.01%
2021/01/21	45	44.31	37	44.72	44.45	8	16,435	0.05%
2021/01/20	18	49.09	22	49.08	47.70	-4	15,990	-0.03%
2021/01/19	24	52.85	56	53.46	52.50	-32	15,607	-0.21%
2021/01/18	133	54.34	97	54.41	55.00	36	15,188	0.24%	大買/
2021/01/15	55	53.08	85	53.66	54.10	-30	14,131	-0.21%
2021/01/14	7	49.54	11	49.36	49.20	-4	13,079	-0.03%
2021/01/13	1	47.70	4	48.66	48.75	-3	12,864	-0.02%
2021/01/12	6	48.71	0	0.00	46.90	6	12,755	0.05%
2021/01/11	9	49.14	14	48.80	48.75	-5	12,641	-0.04%
2021/01/08	17	49.01	18	49.16	49.10	-1	12,627	-0.01%
2021/01/07	30	49.12	33	48.86	48.80	-3	12,813	-0.02%
2021/01/06	11	48.60	9	48.40	47.85	2	12,819	0.02%
2021/01/05	5	47.47	1	47.35	47.35	4	12,592	0.03%
2021/01/04	11	48.63	4	49.16	48.30	7	12,479	0.06%
2020/12/31	27	50.93	43	50.65	49.65	-16	12,232	-0.13%
2020/12/30	62	50.91	63	50.49	49.85	-1	11,904	-0.01%
2020/12/29	38	49.58	30	49.14	49.15	8	11,189	0.07%
2020/12/28	66	49.01	75	48.41	48.30	-9	10,722	-0.08%
2020/12/25	4	48.78	13	47.92	47.80	-9	10,433	-0.09%
2020/12/24	12	47.68	9	48.11	47.50	3	10,220	0.03%
2020/12/23	2	47.35	6	47.48	47.85	-4	9,907	-0.04%
2020/12/22	71	48.95	58	48.51	45.95	13	9,684	0.13%
2020/12/21	30	48.72	64	48.77	48.05	-34	9,233	-0.37%
2020/12/18	60	51.34	62.8	51.40	51.30	-2.8	8,837	-0.03%
2020/12/17	1	49.80	1	49.80	49.80	0	7,635	0.00%
2020/12/16	0	0.00	11.5	45.30	45.30	-11.5	7,550	-0.15%
2020/12/15	29.5	42.59	28	43.47	41.20	1.5	7,435	0.02%
2020/12/14	74	45.63	54	45.77	44.85	20	6,960	0.29%
2020/12/11	54	44.03	70	44.33	45.65	-16	5,975	-0.27%
2020/12/10	186	40.61	136	40.29	41.50	50	5,008	1.00%	大買/大賣/
2020/12/09	40	37.98	12	39.78	40.05	28	4,322	0.65%
2020/12/08	7	37.22	9	37.01	36.45	-2	4,100	-0.05%
2020/12/07	4	36.23	17	37.09	36.60	-13	4,030	-0.32%
2020/12/04	22	36.25	12	36.48	37.10	10	3,855	0.26%
2020/12/03	33	36.58	25	36.32	36.70	8	3,772	0.21%
2020/12/02	0	0.00	10	34.23	34.60	-10	3,805	-0.26%
2020/12/01	3	34.00	80	33.65	33.80	-77	3,678	-2.09%
2020/11/30	0	0.00	5	33.47	33.20	-5	3,660	-0.14%
2020/11/27	6	33.02	0	0.00	33.10	6	3,666	0.16%
2020/11/26	0	0.00	78	33.67	33.50	-78	3,655	-2.13%
2020/11/25	155	33.57	8	33.50	33.50	147	3,482	4.22%	大買/鉅額交易
2020/11/24	11	33.05	65	32.90	32.70	-54	3,412	-1.58%
2020/11/23	1	33.50	25	33.47	33.60	-24	3,392	-0.71%
2020/11/20	9	32.97	7	33.48	32.95	2	3,325	0.06%
2020/11/19	10	32.95	4	33.10	32.95	6	3,350	0.18%
2020/11/18	80	32.50	6	32.88	32.80	74	3,348	2.21%
2020/11/17	11	32.09	0	0.00	32.00	11	3,323	0.33%
2020/11/16	0	0.00	5	32.60	32.20	-5	3,362	-0.15%
2020/11/06	0	0.00	4	31.03	30.40	-4	3,099	-0.13%
2020/11/03	0	0.00	1	30.40	30.55	-1	3,096	-0.03%
2020/11/02	0	0.00	10	30.10	30.10	-10	3,237	-0.31%
2020/10/28	1	31.15	63	30.99	31.00	-62	3,350	-1.85%
2020/10/27	1	31.20	0	0.00	31.40	1	3,385	0.03%
2020/10/26	7	31.51	0	0.00	31.55	7	3,405	0.21%
2020/10/23	0	0.00	8	32.63	32.05	-8	3,409	-0.23%
2020/10/22	5	31.56	73	31.32	32.00	-68	3,379	-2.01%
2020/10/21	0	0.00	3	32.22	31.90	-3	3,366	-0.09%
2020/10/20	155	32.15	0	0.00	31.80	155	3,416	4.54%	大買/鉅額交易
2020/10/19	1	32.35	1	32.50	32.25	0	3,462	0.00%
2020/10/16	2	32.65	2	33.10	32.05	0	3,447	0.00%
2020/10/15	27	34.26	40	33.62	33.45	-13	3,365	-0.39%
2020/10/14	11	32.93	6	32.47	34.00	5	3,042	0.16%
2020/10/13	2	30.95	0	0.00	31.15	2	2,893	0.07%
2020/10/12	1	30.65	2	30.93	30.90	-1	2,877	-0.03%
2020/10/08	1	30.75	1	30.50	30.30	0	2,923	0.00%
2020/10/06	0	0.00	1	30.40	30.20	-1	3,140	-0.03%
2020/09/29	1	30.05	4	30.29	29.85	-3	3,912	-0.08%
2020/09/25	3	29.37	0	0.00	29.15	3	4,050	0.07%
2020/09/24	2	30.85	0	0.00	30.35	2	4,102	0.05%
2020/09/23	2	31.33	2	31.48	31.60	0	4,077	0.00%
2020/09/22	2	30.50	2	30.70	30.85	0	4,087	0.00%
2020/09/21	3	31.45	3	31.43	31.10	0	4,119	0.00%
2020/09/18	2	31.55	2	31.65	31.35	0	4,157	0.00%
2020/09/17	3	31.53	5	31.78	31.25	-2	4,262	-0.05%
2020/09/16	1	31.15	1	31.40	31.20	0	4,222	0.00%
2020/09/14	0	0.00	1	30.60	30.90	-1	4,228	-0.02%
2020/09/10	1	30.35	4	30.64	30.20	-3	4,249	-0.07%
2020/09/09	2	30.48	2	30.53	30.55	0	4,244	0.00%
2020/09/08	1	30.40	5	30.66	30.60	-4	4,253	-0.09%
2020/09/07	17	32.58	14	32.28	30.20	3	4,192	0.07%
2020/09/04	2	30.55	1	30.70	30.60	1	3,890	0.03%
2020/09/03	4	30.70	4	30.74	30.20	0	3,859	0.00%
2020/09/02	1	30.45	5	30.60	30.40	-4	3,819	-0.10%
2020/09/01	0	0.00	5	30.10	30.00	-5	3,806	-0.13%
2020/08/31	1	29.80	1	29.65	29.55	0	3,825	0.00%
2020/08/28	1	29.60	0	0.00	29.55	1	3,871	0.03%
2020/08/26	0	0.00	2	29.45	29.50	-2	3,882	-0.05%
2020/08/25	2	29.55	1	29.75	29.60	1	3,964	0.03%
2020/08/18	2	29.25	0	0.00	29.10	2	3,776	0.05%
2020/08/17	8	29.46	0	0.00	29.45	8	3,796	0.21%
2020/08/13	0	0.00	2	29.05	28.90	-2	3,891	-0.05%
2020/08/12	3	28.85	2	28.75	28.95	1	3,881	0.03%
2020/08/11	1	29.20	0	0.00	29.00	1	3,873	0.03%
2020/08/06	0	0.00	5	31.05	30.00	-5	3,821	-0.13%
2020/08/04	5	30.35	0	0.00	30.45	5	3,598	0.14%
2020/08/03	5	30.60	0	0.00	30.30	5	3,586	0.14%
2020/07/29	0	0.00	0.5	29.00	29.00	-0.5	3,552	-0.01%
2020/07/27	0	0.00	15	29.30	29.00	-15	3,563	-0.42%
2020/07/24	2	30.38	1	30.05	29.85	1	3,558	0.03%
2020/07/21	2	29.60	0	0.00	29.40	2	3,674	0.05%
2020/07/14	5	32.00	1	31.95	31.50	4	3,644	0.11%
2020/07/13	2	31.35	2	30.55	31.00	0	3,544	0.00%
2020/07/10	0	0.00	1	32.00	30.80	-1	3,478	-0.03%
2020/07/09	7	32.00	4	32.54	32.80	3	3,225	0.09%
2020/07/08	8	28.93	1	29.00	29.85	7	2,833	0.25%
2020/07/07	4	28.38	10	28.59	28.30	-6	2,771	-0.22%
2020/07/06	7	28.33	5	28.26	28.30	2	2,705	0.07%
2020/07/03	5	27.77	4	28.00	28.50	1	2,655	0.04%
2020/07/01	0	0.00	10	26.90	27.20	-10	2,704	-0.37%
2020/06/30	10	28.15	0	0.00	28.10	10	2,656	0.38%
2020/06/29	4	28.10	0	0.00	28.05	4	2,600	0.15%
2020/06/24	2	28.45	20	28.45	28.50	-18	2,547	-0.71%
2020/06/23	20	28.16	0	0.00	28.15	20	2,437	0.82%
2020/06/22	1	27.90	0	0.00	27.95	1	2,405	0.04%
2020/06/12	3	26.43	0	0.00	26.95	3	2,378	0.13%
2020/06/11	1	27.20	0	0.00	27.05	1	2,400	0.04%
2020/06/08	1	27.25	0	0.00	27.25	1	2,474	0.04%
2020/06/04	0	0.00	1	27.50	27.85	-1	2,467	-0.04%
2020/05/29	0	0.00	1	26.65	26.70	-1	2,483	-0.04%
2020/05/28	1	26.45	0	0.00	26.20	1	2,475	0.04%
2020/05/26	1	26.35	12	26.56	26.50	-11	2,418	-0.45%
2020/05/25	0	0.00	6	25.85	26.40	-6	2,400	-0.25%
2020/05/22	13	26.38	1	26.20	26.20	12	2,390	0.50%
2020/05/21	14	26.93	12	26.62	27.00	2	2,353	0.08%
2020/05/20	9	26.33	2	26.35	26.55	7	2,277	0.31%
2020/05/18	1	25.15	0	0.00	25.05	1	2,228	0.04%
2020/05/14	1	25.90	6	25.68	25.45	-5	2,213	-0.23%
2020/05/13	1	26.25	1	26.15	26.15	0	2,197	0.00%
2020/05/12	0	0.00	1	26.10	26.15	-1	2,187	-0.05%
2020/05/11	1	26.30	1	26.65	26.15	0	2,182	0.00%
2020/05/08	1	26.25	0	0.00	26.15	1	2,167	0.05%
2020/05/07	1	26.65	3	26.43	26.40	-2	2,153	-0.09%
2020/05/06	3	26.13	6	26.07	25.85	-3	2,128	-0.14%
2020/05/05	1	26.75	2	26.65	26.65	-1	2,072	-0.05%
2020/05/04	5	27.10	2	26.30	26.75	3	2,049	0.15%
2020/04/30	4	26.65	1	26.55	26.70	3	2,007	0.15%
2020/04/27	37	26.86	33	26.95	26.60	4	1,956	0.20%
2020/04/24	4	25.60	9	25.68	26.50	-5	1,848	-0.27%
2020/04/23	3	25.22	11	25.38	25.40	-8	1,696	-0.47%
2020/04/22	3	24.52	5	24.83	24.85	-2	1,624	-0.12%
2020/04/21	3	24.50	0	0.00	24.35	3	1,610	0.19%
2020/04/20	16	25.08	2	25.10	25.05	14	1,581	0.89%
2020/04/10	0	0.00	1	24.00	24.00	-1	1,353	-0.07%
2020/04/09	0	0.00	1	24.10	23.60	-1	1,307	-0.08%
2020/04/08	2	23.70	1	23.95	24.05	1	1,282	0.08%
2020/04/07	3	23.83	3	23.70	23.70	0	1,253	0.00%
2020/04/06	6	22.82	3	23.75	23.95	3	1,182	0.25%
2020/03/25	0	0.00	3	21.85	22.00	-3	1,144	-0.26%
2020/03/17	3	21.55	0	0.00	21.90	3	1,045	0.29%
2020/03/13	3	21.07	3	21.22	22.10	0	1,036	0.00%
2020/03/12	0	0.00	2	22.45	21.50	-2	966	-0.21%
2020/03/10	1	23.75	0	0.00	24.00	1	925	0.11%
2020/03/09	2	25.90	4	26.18	25.60	-2	866	-0.23%
2020/03/06	3	22.75	0	0.00	24.85	3	701	0.43%
2020/03/05	0	0.00	2	22.70	22.60	-2	635	-0.31%
2020/03/04	1	22.35	1	22.45	22.40	0	635	0.00%
2020/03/03	2	22.48	0	0.00	22.40	2	641	0.31%
2019/12/24	3	27.37	3	27.07	27.00	0	777	0.00%
2019/12/23	0	0.00	1	27.50	27.60	-1	752	-0.13%
2019/12/16	1	27.30	0	0.00	27.30	1	770	0.13%
2019/12/11	12	26.64	10	26.90	26.60	2	791	0.25%
2019/12/09	0	0.00	13	25.91	25.90	-13	739	-1.76%
2019/12/06	2	26.15	2	25.95	25.90	0	745	0.00%
2019/11/27	9	26.56	9	26.20	26.55	0	936	0.00%
2019/11/11	0	0.00	1	26.55	26.55	-1	1,288	-0.08%
2019/11/04	0	0.00	2	27.20	27.25	-2	1,280	-0.16%
2019/10/30	2	26.50	0	0.00	26.60	2	1,277	0.16%
2019/10/03	0	0.00	2	28.10	28.10	-2	1,463	-0.14%
2019/10/02	0	0.00	1	28.00	28.00	-1	1,452	-0.07%
2019/09/20	0	0.00	0.4	27.85	28.00	-0.4	1,435	-0.03%
2019/09/19	15	28.67	0	0.00	28.25	15	1,419	1.06%
2019/09/05	0	0.00	1	28.65	28.25	-1	1,242	-0.08%
2019/09/04	1	28.45	0	0.00	28.45	1	1,178	0.08%
2019/08/29	0	0.00	10	28.85	27.75	-10	1,113	-0.90%
2019/08/28	10	28.10	0	0.00	28.20	10	972	1.03%
2019/08/23	0	0.00	5	27.49	27.70	-5	914	-0.55%
2019/08/21	5	27.75	0	0.00	27.60	5	893	0.56%
2019/07/26	1	28.40	0	0.00	27.40	1	736	0.14%
2019/07/25	0	0.00	1	27.60	28.00	-1	620	-0.16%
2019/07/24	0	0.00	1	26.10	26.05	-1	540	-0.18%
2019/07/03	0	0.00	4	26.55	26.55	-4	989	-0.40%
2019/06/20	1	26.40	1	26.10	26.05	0	938	0.00%
2019/05/14	4	23.95	0	0.00	24.00	4	1,021	0.39%
2019/05/09	0	0.00	1	25.40	24.85	-1	1,023	-0.10%
2019/05/08	4	25.63	4	25.55	25.55	0	1,016	0.00%
2019/04/24	14	27.93	15	27.57	27.45	-1	931	-0.11%
2019/04/23	5	27.15	2	27.30	27.80	3	812	0.37%
2019/04/18	2	25.60	8	25.39	25.10	-6	655	-0.92%
2019/04/17	7	24.99	1	26.05	25.70	6	655	0.92%
2019/04/16	0	0.00	3	24.77	24.70	-3	601	-0.50%
2019/04/15	0	0.00	1	24.75	24.70	-1	606	-0.16%
2019/04/12	0	0.00	4	25.08	24.70	-4	608	-0.66%
2019/04/11	10	25.16	2	24.90	25.30	8	615	1.30%
2019/04/08	0	0.00	1	24.50	24.45	-1	572	-0.17%
2019/04/02	1	24.20	0	0.00	24.15	1	566	0.18%
2019/03/05	0	0.00	3	25.70	25.75	-3	716	-0.42%
2019/02/26	3	25.50	0	0.00	25.50	3	731	0.41%
2019/01/21	1	23.95	1	24.20	24.30	0	612	0.00%
2019/01/10	0	23.45	0	0.00	23.45	0	652	0.00%
2019/01/09	0	0.00	35	24.48	24.05	-35	649	-5.39%
2019/01/08	35	24.24	0	0.00	24.30	35	632	5.53%
2018/12/03	0	0.00	15	25.07	25.60	-15	1,000	-1.50%
2018/11/29	0	0.00	10	25.27	24.40	-10	983	-1.02%
2018/11/22	0	0.00	18	23.07	23.30	-18	1,038	-1.73%
2018/11/19	1	23.60	13	23.42	23.80	-12	1,051	-1.14%
2018/11/16	30	22.74	0	0.00	23.05	30	1,043	2.87%
2018/10/09	0.3	26.50	0	0.00	26.30	0.3	1,149	0.02%
2018/10/05	1	28.85	0	0.00	27.00	1	1,158	0.09%
2018/09/25	0	30.15	0	0.00	30.15	0	1,295	0.00%
2018/09/07	6	27.80	0	0.00	27.30	6	1,307	0.46%
2018/09/06	0	0.00	10	28.43	28.15	-10	1,388	-0.72%
2018/09/05	10	29.38	6	29.33	29.70	4	1,405	0.28%
2018/09/04	1	29.00	0	0.00	28.85	1	1,423	0.07%
2018/09/03	2	29.50	12	29.30	28.75	-10	1,412	-0.71%
2018/08/31	10	29.05	0	0.00	29.20	10	1,386	0.72%
2018/08/30	0	0.00	4	28.53	28.45	-4	1,365	-0.29%
2018/08/29	4	28.49	0	0.00	28.45	4	1,365	0.29%
2018/08/09	1	28.45	1	28.45	28.45	0	1,246	0.00%
2018/08/01	0	0.00	1	26.85	26.85	-1	1,158	-0.09%
2018/07/30	10	26.60	0	0.00	26.55	10	1,152	0.87%
2018/07/25	0	0.00	2	26.60	26.60	-2	1,152	-0.17%
2018/07/06	10	26.75	0	0.00	26.65	10	1,201	0.83%
2018/07/05	5	26.60	0	0.00	26.65	5	1,184	0.42%
2018/07/04	0	0.00	12	27.68	27.45	-12	1,179	-1.02%
2018/07/03	0	0.00	23	28.28	27.85	-23	1,173	-1.96%
2018/06/29	5	29.00	1	28.80	28.75	4	1,161	0.34%
2018/06/28	1	29.35	0	0.00	29.10	1	1,139	0.09%
2018/06/26	5	27.40	3	28.10	28.10	2	1,044	0.19%
2018/06/25	0	0.00	1	27.90	27.80	-1	1,036	-0.10%
2018/06/14	6	29.82	1	29.30	29.30	5	1,058	0.47%
2018/06/13	0	0.00	7	29.14	29.20	-7	943	-0.74%
2018/06/12	6	29.08	2	28.80	29.00	4	879	0.45%
2018/06/11	0	0.00	1	27.80	27.85	-1	894	-0.11%
2018/06/06	0	0.00	7	28.20	28.10	-7	898	-0.78%
2018/06/05	1	28.00	7	27.90	27.85	-6	887	-0.68%
2018/06/04	1	27.85	0	0.00	27.80	1	871	0.11%
2018/04/27	10	26.13	0	0.00	26.00	10	1,159	0.86%
2018/04/24	5	25.45	5	25.80	25.45	0	1,191	0.00%
2018/04/20	4	26.90	0	0.00	26.95	4	1,178	0.34%
2018/04/12	0	0.00	9	27.61	27.65	-9	1,250	-0.72%
2018/04/03	10	27.95	0	0.00	28.00	10	1,437	0.70%
2018/04/02	0	0.00	10	28.30	28.20	-10	1,446	-0.69%
2018/03/27	0	0.00	5	28.35	28.25	-5	1,518	-0.33%
2018/03/26	5	28.27	0	0.00	28.20	5	1,518	0.33%
2018/03/23	8	28.21	0	0.00	28.15	8	1,520	0.53%
2018/03/22	4	29.18	2	28.85	28.85	2	1,516	0.13%
2018/03/21	2	28.15	0	0.00	28.65	2	1,489	0.13%
2018/03/15	0	0.00	5	29.70	28.85	-5	1,644	-0.30%
2018/02/26	0	0.00	2	27.95	27.90	-2	1,856	-0.11%
2018/02/23	0	0.00	5	28.00	27.85	-5	2,139	-0.23%
2018/02/21	2	27.55	0	0.00	27.60	2	2,357	0.08%
2018/02/09	5	25.25	0	0.00	26.40	5	2,398	0.21%
2018/02/08	5	27.30	0	0.00	27.05	5	2,404	0.21%
2018/02/06	0	0.00	1	27.50	26.60	-1	2,536	-0.04%
2018/02/05	0	0.00	10	29.18	29.30	-10	2,524	-0.40%
2018/02/02	1	29.95	12	29.95	29.85	-11	2,543	-0.43%
2018/01/31	0	0.00	1	30.15	30.30	-1	2,671	-0.04%
2018/01/30	1	30.85	0	0.00	30.40	1	2,715	0.04%
2018/01/26	0	0.00	23	30.02	29.90	-23	2,890	-0.80%
2018/01/23	0	0.00	65	30.98	30.20	-65	3,051	-2.13%
2018/01/22	2	30.55	3	30.67	30.55	-1	3,103	-0.03%
2018/01/19	102	30.78	0	0.00	30.75	102	3,256	3.13%	大買/鉅額交易
2018/01/18	0	0.00	2	30.25	29.95	-2	3,290	-0.06%
2018/01/11	0	0.00	1	29.50	29.35	-1	4,541	-0.02%
2018/01/03	1	31.00	5	30.05	30.95	-4	5,347	-0.07%