偉詮電 (2436)-玉山-雙和券商分點個股進出

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

偉詮電

(2436)

可現股當沖

股價
64.0
漲跌
▼0.3
漲幅
-0.47%
成交量
1,593張
產業
上市半導體類股
889人加入追蹤

立即追蹤
本地時間:14:30

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－玉山-雙和券商分點個股進出

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

玉山-雙和券商分點個股進出
玉山-雙和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	2	64.95	1	64.70	64.00	1	1,168	0.09%
2024/05/30	2	64.95	11	64.75	64.30	-9	1,160	-0.78%
2024/05/29	0	66.00	0.2	66.50	65.70	-0.2	1,141	-0.02%
2024/05/28	0.3	63.52	0.4	64.70	64.60	-0.1	1,013	-0.01%
2024/05/27	0	63.50	3	63.33	63.40	-3	983	-0.30%
2024/05/22	1	61.60	0	0.00	61.60	1	1,023	0.10%
2024/05/15	2	60.00	0	0.00	60.10	2	1,198	0.17%
2024/05/06	0	61.70	0	0.00	61.60	0	1,316	0.00%
2024/04/29	0	0.00	2	61.70	61.80	-2	1,367	-0.15%
2024/04/22	0	0.00	1	59.50	59.20	-1	1,489	-0.07%
2024/04/16	1	58.30	15	57.99	58.50	-14	1,517	-0.92%
2024/04/15	0	0.00	3	61.50	61.00	-3	1,506	-0.20%
2024/04/03	0	0.00	1	62.30	63.40	-1	1,783	-0.06%
2024/03/27	0	63.30	4	64.00	63.90	-4	2,333	-0.17%
2024/03/26	0	63.55	0	0.00	63.10	0	2,352	0.00%
2024/03/22	1	64.90	25	64.30	64.90	-24	2,398	-1.00%
2024/03/21	25	65.28	0	0.00	64.40	25	2,417	1.03%
2024/03/14	0	64.10	0	0.00	64.00	0	2,609	0.00%
2024/03/13	0	65.00	0	0.00	63.20	0	2,637	0.00%
2024/03/12	1	65.10	0	0.00	65.20	1	2,699	0.04%
2024/03/11	0	63.70	0.1	63.80	64.20	-0.1	2,749	0.00%
2024/03/08	4	63.60	0	0.00	63.30	4	2,810	0.14%
2024/03/07	2	64.95	0	0.00	64.40	2	2,890	0.07%
2024/03/06	2	65.70	0.7	66.10	65.20	1.3	2,937	0.04%
2024/03/05	4	67.15	2	66.50	66.60	2	3,005	0.07%
2024/03/04	6	67.65	3	67.30	67.20	3	3,194	0.09%
2024/03/01	3	66.80	0	0.00	66.70	3	3,280	0.09%
2024/02/29	1.3	67.10	1	66.80	67.00	0.3	3,415	0.01%
2024/02/27	8	69.72	1	68.30	67.90	7	3,598	0.19%
2024/02/26	1	69.60	0.2	69.40	69.90	0.9	3,769	0.02%
2024/02/22	0	0.00	0.1	70.90	70.70	-0.1	4,317	0.00%
2024/02/21	1	70.50	2	70.65	70.80	-1	4,392	-0.02%
2024/02/19	1	69.30	0	69.20	69.70	1	4,451	0.02%
2024/02/16	0	68.60	3	69.10	69.80	-3	4,564	-0.07%
2024/02/05	1	63.90	1	64.10	64.40	0	4,543	0.00%
2024/02/02	0.3	65.20	0	0.00	65.00	0.3	4,569	0.01%
2024/01/30	15	65.67	0.2	66.20	65.50	14.8	4,605	0.32%
2024/01/26	0	0.00	1	66.30	66.20	-1	4,619	-0.02%
2024/01/24	1	68.10	0	0.00	67.90	1	4,671	0.02%
2024/01/17	0	0.00	1	67.30	67.20	-1	4,972	-0.02%
2024/01/12	1	66.20	0.1	67.00	66.20	0.9	5,003	0.02%
2024/01/10	1	67.50	0	0.00	67.50	1	5,183	0.02%
2024/01/09	1	68.00	0	68.50	68.00	1	5,309	0.02%
2024/01/08	1.3	70.75	0	0.00	68.70	1.3	5,318	0.02%
2024/01/05	2	72.70	2	71.80	71.80	0	5,261	0.00%
2024/01/02	8	73.30	1	72.90	72.50	7	5,270	0.13%
2023/12/29	7	72.40	3.3	73.48	73.60	3.8	5,277	0.07%
2023/12/28	9.2	75.18	5	74.02	74.00	4.2	5,218	0.08%
2023/12/27	1.1	72.50	12	72.07	72.90	-11	5,007	-0.22%
2023/12/26	3.1	70.13	0	0.00	69.90	3.1	4,906	0.06%
2023/12/20	1.1	67.45	0	0.00	68.60	1.1	4,875	0.02%
2023/12/18	0	0.00	1	67.90	68.10	-1	4,947	-0.02%
2023/12/15	0	0.00	3.4	68.14	68.10	-3.4	5,014	-0.07%
2023/12/14	12	70.35	31	70.70	69.80	-19	5,132	-0.37%
2023/12/13	20	70.80	0.2	71.00	70.90	19.8	5,213	0.38%
2023/12/12	0.2	73.10	0	0.00	70.70	0.2	5,323	0.00%
2023/12/08	0	0.00	1	72.40	71.20	-1	5,602	-0.02%
2023/12/07	0.1	71.50	2	71.50	71.50	-1.9	5,729	-0.03%
2023/12/06	0	0.00	4	74.10	73.90	-4	5,891	-0.07%
2023/12/05	0.1	74.70	4	74.60	74.60	-3.9	6,196	-0.06%
2023/12/04	0	0.00	24	76.38	76.10	-24	6,641	-0.36%
2023/12/01	0	0.00	13	78.10	78.10	-13	6,899	-0.19%
2023/11/29	3	79.03	3.2	77.71	78.80	-0.2	8,492	0.00%
2023/11/28	5	77.10	4	77.25	77.70	1	8,565	0.01%
2023/11/27	11	77.35	4	77.55	76.10	7	9,162	0.08%
2023/11/24	2	75.20	0	0.00	76.50	2	9,954	0.02%
2023/11/22	16.2	75.86	24.2	74.11	76.30	-7.9	9,991	-0.08%
2023/11/21	28	71.14	0	0.00	72.80	28	9,588	0.29%
2023/11/17	2	69.60	2	69.80	69.80	0	9,458	0.00%
2023/11/13	0	0.00	2	65.60	65.70	-2	9,197	-0.02%
2023/11/09	0.2	65.20	0.4	65.40	65.40	-0.2	9,141	0.00%
2023/11/08	0	0.00	0.1	66.80	66.60	-0.1	9,127	0.00%
2023/11/07	0	0.00	0.3	68.00	66.90	-0.3	9,117	0.00%
2023/11/06	0	0.00	3	67.70	67.70	-3	9,120	-0.03%
2023/11/03	0	67.70	0	0.00	67.00	0	9,117	0.00%
2023/11/02	0	67.59	45	67.80	67.90	-45	9,101	-0.49%
2023/11/01	0	0.00	4.2	65.47	66.00	-4.2	9,080	-0.05%
2023/10/31	0.1	67.70	0.3	65.66	64.30	-0.3	9,053	0.00%
2023/10/30	25	67.70	25	68.78	67.60	0	9,035	0.00%
2023/10/26	22	68.10	0	0.00	67.50	22	9,032	0.24%
2023/10/25	35	71.26	20	71.50	70.60	15	8,956	0.17%
2023/10/24	16	68.91	0	0.00	69.10	16	8,891	0.18%
2023/10/23	0	0.00	5	69.20	70.50	-5	8,908	-0.06%
2023/10/19	6	70.97	1	70.60	70.90	5	8,926	0.06%
2023/10/18	0	0.00	2	68.75	68.30	-2	8,906	-0.02%
2023/10/17	7.2	72.49	2	71.85	71.50	5.2	9,037	0.06%
2023/10/16	0	0.00	0.1	68.20	68.80	-0.1	8,961	0.00%
2023/10/12	1	71.10	1	71.10	71.30	0	9,074	0.00%
2023/10/11	10.3	72.08	3	72.49	70.30	7.3	9,357	0.08%
2023/10/06	0.1	71.30	0	71.10	71.00	0.1	9,410	0.00%
2023/10/05	0.8	71.58	10	71.60	71.40	-9.2	9,454	-0.10%
2023/10/04	0	0.00	1	70.80	70.90	-1	9,520	-0.01%
2023/10/03	18.1	70.83	17	71.03	71.00	1.1	9,788	0.01%
2023/10/02	2	68.95	3	68.97	69.00	-1	9,922	-0.01%
2023/09/28	2	67.80	1	67.60	67.50	1	10,034	0.01%
2023/09/27	2	67.30	0	0.00	67.70	2	10,038	0.02%
2023/09/26	3	67.33	2	67.85	67.00	1	10,025	0.01%
2023/09/25	4	68.95	0	0.00	68.30	4	10,000	0.04%
2023/09/22	0	0.00	0.1	68.61	68.90	-0.1	9,970	0.00%
2023/09/21	0	69.40	4	70.00	68.80	-4	9,933	-0.04%
2023/09/20	4	71.13	2	70.55	70.80	2	9,851	0.02%
2023/09/19	1	72.00	3	72.10	72.20	-2	9,768	-0.02%
2023/09/18	45	75.25	4	73.98	73.70	41	9,610	0.43%
2023/09/15	3	74.57	1	75.20	74.00	2	9,477	0.02%
2023/09/14	9	74.81	39	74.12	74.50	-30	9,366	-0.32%
2023/09/13	6	72.83	23	72.07	72.90	-17	9,235	-0.18%
2023/09/12	6	74.37	37	73.53	74.10	-31	9,061	-0.34%
2023/09/11	29	74.43	6	73.60	74.20	23	8,927	0.26%
2023/09/08	38	75.77	24	75.20	75.10	14	8,819	0.16%
2023/09/07	24	75.16	13	75.19	73.30	11	8,555	0.13%
2023/09/06	28	75.80	18	75.37	75.00	10	8,229	0.12%
2023/09/05	40.1	78.35	49	78.35	77.50	-8.9	7,950	-0.11%
2023/09/04	28	73.24	31	75.05	78.60	-3	6,954	-0.04%
2023/09/01	6	71.80	1	72.00	71.50	5	6,310	0.08%
2023/08/31	15	72.24	11.1	72.25	71.50	4	6,069	0.07%
2023/08/30	10.1	70.66	10	72.35	73.30	0.1	5,483	0.00%
2023/08/29	4	63.25	6	64.53	66.70	-2	4,563	-0.04%
2023/08/28	1	61.00	2	61.00	60.70	-1	4,187	-0.02%
2023/08/24	0	0.00	6.1	62.40	60.40	-6.1	4,107	-0.15%
2023/08/23	0	0.00	2	59.40	60.00	-2	4,019	-0.05%
2023/08/18	1	60.00	3	60.70	59.90	-2	3,989	-0.05%
2023/08/14	0.2	55.20	0	0.00	55.50	0.2	3,947	0.01%
2023/08/10	0.1	56.80	0	0.00	56.80	0.1	3,928	0.00%
2023/08/09	0.2	58.60	0	0.00	58.60	0.2	3,908	0.01%
2023/08/08	0	0.00	6	58.30	58.30	-6	3,901	-0.15%
2023/08/07	0	0.00	9	58.70	58.70	-9	3,896	-0.23%
2023/08/02	4	58.45	0	0.00	58.00	4	3,881	0.10%
2023/07/27	15	62.43	1	61.50	61.20	14	3,716	0.38%
2023/07/26	2	60.95	1	61.00	60.00	1	3,657	0.03%
2023/07/25	0	60.80	0.1	61.00	60.70	0	3,584	0.00%
2023/07/24	4	60.30	0.1	60.40	60.00	3.9	3,557	0.11%
2023/07/21	1	61.40	6.2	61.22	61.90	-5.2	3,493	-0.15%
2023/07/20	7	64.49	29	64.48	63.10	-22	3,444	-0.64%
2023/07/19	2	61.50	2	60.90	60.60	0	3,183	0.00%
2023/07/18	2.2	59.76	3	59.93	60.10	-0.8	3,141	-0.03%
2023/07/17	1.2	60.99	4	60.95	60.50	-2.8	3,086	-0.09%
2023/07/14	16	62.80	11	63.02	62.80	5	3,007	0.17%
2023/07/13	6	58.67	2.4	59.53	60.30	3.6	2,708	0.13%
2023/07/12	10.4	58.68	1	59.50	58.00	9.4	2,596	0.36%
2023/07/11	2	58.65	2	58.45	58.30	0	2,528	0.00%
2023/07/10	12.5	61.65	17	60.19	58.10	-4.5	2,452	-0.19%
2023/07/07	1	58.00	11	58.32	57.90	-10	2,163	-0.46%
2023/07/06	15	56.04	1	55.30	55.20	14	1,956	0.72%
2023/07/05	0	0.00	3	54.40	53.70	-3	1,856	-0.16%
2023/07/04	0	0.00	1	52.90	53.30	-1	2,023	-0.05%
2023/06/29	1	52.20	0	0.00	52.10	1	2,275	0.04%
2023/06/28	1	52.00	0	0.00	52.00	1	2,277	0.04%
2023/06/27	0	52.00	0	0.00	51.70	0	2,285	0.00%
2023/06/21	0	0.00	1	53.20	53.00	-1	2,318	-0.04%
2023/06/20	4	54.18	1	54.30	54.10	3	2,318	0.13%
2023/06/16	14	55.82	2	56.50	55.20	12	2,329	0.52%
2023/06/14	4	56.33	4	55.81	55.70	0	2,262	0.00%
2023/06/13	4	60.38	14	59.77	58.90	-10	2,143	-0.47%
2023/06/12	16	59.04	7	59.14	60.50	9	2,067	0.44%
2023/06/09	3	57.43	1	57.80	58.00	2	1,891	0.11%
2023/06/08	5	55.96	15	54.83	55.50	-10	1,823	-0.55%
2023/06/07	1	53.50	0	0.00	54.10	1	1,748	0.06%
2023/06/06	1	53.50	4	54.15	53.00	-3	1,798	-0.17%
2023/06/05	9	55.01	3	54.43	54.80	6	1,781	0.34%
2023/06/02	1	53.30	1	52.90	53.20	0	1,682	0.00%
2023/06/01	1	51.70	0	0.00	52.30	1	1,679	0.06%
2023/05/31	0	52.40	2	52.40	52.20	-2	1,728	-0.12%
2023/05/29	3	51.50	0	0.00	51.60	3	1,787	0.17%
2023/05/25	1	50.70	0	0.00	50.10	1	1,852	0.05%
2023/05/24	10	50.60	0	0.00	50.60	10	1,903	0.53%
2023/05/19	0	49.13	0	0.00	48.85	0	1,964	0.00%
2023/05/18	1	48.55	0	0.00	48.55	1	1,966	0.05%
2023/05/15	0	0.00	8	46.35	46.30	-8	1,997	-0.40%
2023/05/11	0	46.85	19	46.55	46.25	-19	2,033	-0.93%
2023/05/02	0	48.45	0	48.06	48.40	0	2,551	0.00%
2023/04/25	0	0.00	21	49.12	46.90	-21	2,640	-0.80%
2023/04/21	0	0.00	1	50.00	49.40	-1	2,741	-0.04%
2023/04/20	0	51.50	3	50.60	50.60	-3	2,728	-0.11%
2023/04/19	1	52.50	0	0.00	52.00	1	2,717	0.04%
2023/04/17	0	53.30	0	0.00	53.40	0	2,704	0.00%
2023/04/14	1	52.90	0	0.00	52.90	1	2,691	0.04%
2023/04/11	20	53.80	0	0.00	53.90	20	2,632	0.76%
2023/04/07	23	54.49	0	0.00	53.70	23	2,553	0.90%
2023/04/06	1	55.30	3	55.07	55.50	-2	2,363	-0.08%
2023/03/31	0	0.00	2	50.00	51.10	-2	2,106	-0.09%
2023/03/28	0	0.00	2	50.20	50.30	-2	2,092	-0.10%
2023/03/27	0	0.00	1	53.00	51.50	-1	2,086	-0.05%
2023/03/24	0	0.00	1	52.70	52.80	-1	2,077	-0.05%
2023/03/23	1	51.80	6	51.48	51.60	-5	2,039	-0.25%
2023/03/22	3	51.47	0	0.00	51.40	3	2,023	0.15%
2023/03/17	0	49.95	0	0.00	50.20	0	1,968	0.00%
2023/03/16	0	0.00	8	50.90	49.95	-8	1,972	-0.41%
2023/03/15	1	51.50	9	51.01	50.80	-8	1,982	-0.40%
2023/03/10	1	50.10	0	0.00	49.95	1	2,116	0.05%
2023/03/09	3	52.83	2	52.45	51.90	1	2,129	0.05%
2023/03/08	0	0.00	1	51.00	51.40	-1	2,075	-0.05%
2023/03/06	0	52.05	0	0.00	51.50	0	2,072	0.00%
2023/03/03	0	52.70	1	51.70	51.80	-1	2,096	-0.05%
2023/03/02	1	51.80	1	52.30	52.20	0	2,103	0.00%
2023/02/24	0	0.00	5	50.60	50.60	-5	2,031	-0.25%
2023/02/23	0	51.30	1	51.20	50.90	-1	2,000	-0.05%
2023/02/22	1	51.30	2	50.00	51.10	-1	1,986	-0.05%
2023/02/21	1	50.60	0	0.00	50.80	1	1,965	0.05%
2023/02/20	0	0.00	2	49.80	50.00	-2	1,978	-0.10%
2023/02/15	0	0.00	1	47.75	47.85	-1	2,055	-0.05%
2023/02/14	1	49.00	1	48.10	47.90	0	2,081	0.00%
2023/02/13	5	47.80	0	0.00	47.80	5	2,087	0.24%
2023/02/10	0	0.00	1	47.50	47.25	-1	2,172	-0.05%
2023/02/08	0.1	49.10	0	0.00	49.35	0.1	2,289	0.00%
2023/02/07	0.2	49.05	2	48.80	49.05	-1.8	2,401	-0.08%
2023/02/06	1	49.25	3	49.83	49.05	-2	2,405	-0.08%
2023/02/03	14	50.65	20	51.18	50.90	-6	2,381	-0.25%
2023/02/02	8	49.04	41	49.25	49.35	-33	2,248	-1.47%
2023/02/01	2	48.10	1	48.15	48.30	1	2,614	0.04%
2023/01/31	2	47.78	2	47.50	47.75	0	2,694	0.00%
2023/01/30	1	48.50	1	49.05	48.35	0	2,627	0.00%
2023/01/13	1	46.30	0	0.00	46.35	1	2,578	0.04%
2023/01/12	44	46.20	0	0.00	45.80	44	2,556	1.72%
2023/01/11	1	45.90	1	44.50	46.35	0	2,495	0.00%
2023/01/05	0	0.00	1	43.20	42.65	-1	2,486	-0.04%
2022/12/27	2	42.65	0	0.00	42.75	2	2,540	0.08%
2022/12/21	0	0.00	2	41.40	41.30	-2	2,598	-0.08%
2022/12/12	0	0.00	2	44.35	44.40	-2	2,683	-0.07%
2022/12/07	1	45.75	0	0.00	45.60	1	2,700	0.04%
2022/12/06	2	48.00	0	0.00	47.10	2	2,695	0.07%
2022/12/02	2	48.80	1	49.20	48.65	1	2,632	0.04%
2022/11/30	2	45.95	0	0.00	45.90	2	2,559	0.08%
2022/11/29	0	0.00	1	45.00	45.00	-1	2,586	-0.04%
2022/11/28	0	0.00	1	44.90	45.40	-1	2,592	-0.04%
2022/11/25	0	0.00	0	46.35	45.65	0	2,618	0.00%
2022/11/24	0	46.60	2	46.53	46.80	-2	2,609	-0.08%
2022/11/17	1	46.10	0	0.00	46.00	1	2,710	0.04%
2022/11/16	0	46.10	0	0.00	46.30	0	2,692	0.00%
2022/11/11	1	45.80	1	44.40	44.50	0	2,649	0.00%
2022/11/09	1	43.65	1	43.70	43.70	0	2,598	0.00%
2022/11/08	1.1	44.52	18	43.15	43.20	-17	2,609	-0.65%
2022/11/07	0	0.00	1	45.06	44.35	-1	2,593	-0.04%
2022/11/04	1	43.35	1	43.25	43.20	0	2,523	0.00%
2022/11/03	4	43.84	3	44.23	43.85	1	2,498	0.04%
2022/11/01	2	42.50	0	0.00	42.50	2	2,407	0.08%
2022/10/31	0	0.00	1	42.50	42.60	-1	2,367	-0.04%
2022/10/28	25	42.79	6	41.86	42.80	19	2,269	0.84%
2022/10/27	0	0.00	1	39.85	42.20	-1	1,869	-0.05%
2022/10/21	0	0.00	2	39.05	38.70	-2	1,930	-0.10%
2022/10/19	1	40.80	0	0.00	40.20	1	1,934	0.05%
2022/10/17	0	0.00	1	37.50	40.00	-1	1,938	-0.05%
2022/10/14	0	0.00	0.1	39.56	39.55	-0.1	1,935	0.00%
2022/10/13	0	0.00	2	37.40	36.95	-2	1,943	-0.10%
2022/10/11	1	40.12	0	0.00	40.15	1	1,930	0.05%
2022/09/29	0	0.00	1	39.45	39.60	-1	2,035	-0.05%
2022/09/28	1	41.19	1	41.10	39.05	0	2,063	0.00%
2022/09/27	0	0.00	0	41.90	41.90	0	2,087	0.00%
2022/09/26	0	41.05	0	0.00	40.30	0	2,115	0.00%
2022/09/22	1	43.00	0	0.00	45.40	1	2,166	0.05%
2022/09/21	3	44.17	0	0.00	44.25	3	2,159	0.14%
2022/09/14	1	46.75	1	46.85	47.15	0	2,269	0.00%
2022/09/07	1	48.20	0	0.00	48.00	1	2,436	0.04%
2022/09/05	0	0.00	5	50.20	50.00	-5	2,420	-0.21%
2022/09/02	0	0.00	2	51.90	51.60	-2	2,425	-0.08%
2022/09/01	1	52.70	0	0.00	52.90	1	2,427	0.04%
2022/08/31	0	0.00	1	55.90	56.50	-1	2,407	-0.04%
2022/08/30	1	56.00	0	0.00	55.90	1	2,427	0.04%
2022/08/29	1	56.20	1	56.20	55.50	0	2,471	0.00%
2022/08/26	8	60.53	0	0.00	58.50	8	2,460	0.33%
2022/08/25	0	0.00	1	58.70	58.80	-1	2,383	-0.04%
2022/08/22	0.2	57.00	0	0.00	57.00	0.2	2,479	0.01%
2022/08/18	2	57.80	0	0.00	57.80	2	2,497	0.08%
2022/08/17	1	56.40	0	0.00	56.70	1	2,480	0.04%
2022/08/16	0	0.00	2	56.60	57.00	-2	2,495	-0.08%
2022/08/15	2	56.35	0	56.80	56.90	2	2,493	0.08%
2022/08/12	3	53.77	5	53.59	55.20	-2	2,460	-0.08%
2022/08/11	0	0.00	1	51.70	52.10	-1	2,407	-0.04%
2022/08/10	4	49.75	3	50.19	50.00	1	2,467	0.04%
2022/08/09	4	51.00	0	0.00	50.70	4	2,493	0.16%
2022/08/05	1	53.30	0	0.00	53.00	1	2,481	0.04%
2022/08/04	2	51.20	0	0.00	52.40	2	2,500	0.08%
2022/08/01	0.2	52.90	0	0.00	53.20	0.2	2,527	0.01%
2022/07/29	0	0.00	4	53.20	53.60	-4	2,605	-0.15%
2022/07/28	6	55.52	13	54.59	53.60	-7	2,627	-0.27%
2022/07/27	1	53.90	0	0.00	54.70	1	2,563	0.04%
2022/07/26	0	54.40	0	0.00	54.20	0	2,573	0.00%
2022/07/21	0	0.00	1	57.51	58.00	-1	2,707	-0.04%
2022/07/20	5	56.10	0	0.00	56.20	5	2,764	0.18%
2022/07/19	0	0.00	2	54.70	55.10	-2	2,822	-0.07%
2022/07/15	1	54.70	1	54.00	54.70	0	2,962	0.00%
2022/07/12	0	51.20	1	51.40	50.90	-1	2,956	-0.03%
2022/07/08	2	54.80	0	0.00	54.50	2	2,960	0.07%
2022/07/07	0	0.00	2	52.91	53.50	-2	2,942	-0.07%
2022/07/06	1	53.93	0	0.00	51.20	1	2,974	0.03%
2022/07/05	2	55.00	1	53.80	55.00	1	2,985	0.03%
2022/07/04	2.1	52.40	4	52.03	52.10	-1.9	2,953	-0.07%
2022/07/01	4	52.08	0	0.00	50.30	4	2,943	0.14%
2022/06/30	0	0.00	5	55.40	55.00	-5	2,897	-0.17%
2022/06/28	1	59.00	5	58.90	59.40	-4	2,926	-0.14%
2022/06/27	10	60.08	7	60.09	60.10	3	2,975	0.10%
2022/06/23	0	0.00	0.2	56.50	55.60	-0.2	2,997	-0.01%
2022/06/22	0.2	57.40	0.2	58.30	56.70	0	3,031	0.00%
2022/06/21	1.2	57.94	1.1	58.14	59.70	0.1	3,034	0.00%
2022/06/20	2.1	58.00	0	0.00	56.10	2.1	3,119	0.07%
2022/06/17	1	60.80	7	60.67	60.80	-6	3,079	-0.19%
2022/06/16	7	63.61	0	0.00	61.00	7	3,067	0.23%
2022/06/15	5	67.00	0	0.00	65.50	5	3,035	0.16%
2022/06/14	1	67.00	0	0.00	67.00	1	3,088	0.03%
2022/06/06	0	0.00	1	69.70	69.00	-1	3,236	-0.03%
2022/06/02	0	70.60	0	0.00	69.90	0	3,309	0.00%
2022/06/01	0	0.00	1	71.00	71.10	-1	3,363	-0.03%
2022/05/31	0	0.00	1	69.00	70.50	-1	3,453	-0.03%
2022/05/30	1	68.50	0.1	68.10	68.30	0.9	3,705	0.03%
2022/05/25	0	0.00	0.1	67.30	67.40	-0.1	3,750	0.00%
2022/05/23	0	0.00	4	68.30	67.90	-4	3,822	-0.10%
2022/05/19	0	0.00	5	68.12	68.70	-5	4,022	-0.12%
2022/05/18	0	0.00	1	70.50	69.40	-1	4,263	-0.02%
2022/05/17	1	69.30	3	67.97	69.30	-2	4,911	-0.04%
2022/05/16	2	66.80	0	0.00	66.60	2	4,929	0.04%
2022/05/13	2	66.50	4	65.45	66.10	-2	4,975	-0.04%
2022/05/11	0	0.00	1	66.00	66.80	-1	5,077	-0.02%
2022/05/06	2.1	66.62	0	0.00	66.50	2.1	5,414	0.04%
2022/05/05	2	72.50	1	72.70	72.20	1	5,389	0.02%
2022/05/04	1	70.40	0	0.00	70.30	1	5,422	0.02%
2022/05/03	1	69.30	0	0.00	69.30	1	5,468	0.02%
2022/04/28	3	69.00	0	0.00	70.00	3	5,553	0.05%
2022/04/27	2	66.65	1	65.10	69.10	1	5,554	0.02%
2022/04/26	2.1	70.59	0	0.00	69.30	2.1	5,488	0.04%
2022/04/25	7.1	72.82	0	0.00	71.60	7.1	5,471	0.13%
2022/04/22	3.1	79.30	2	79.70	78.60	1.1	5,441	0.02%
2022/04/21	1	75.50	1	75.30	78.00	0	5,437	0.00%
2022/04/20	2	75.95	0	0.00	76.10	2	5,440	0.04%
2022/04/19	3	76.50	0.7	76.10	75.50	2.3	5,486	0.04%
2022/04/18	2	76.90	0	0.00	76.00	2	5,539	0.04%
2022/04/15	0	77.45	1	78.00	77.10	-1	5,594	-0.02%
2022/04/14	0	80.39	2	80.50	79.50	-2	5,673	-0.03%
2022/04/12	4	77.35	1	77.40	77.80	3	5,812	0.05%
2022/04/11	5	79.56	0	0.00	79.00	5	5,791	0.09%
2022/04/08	3.1	82.61	0	0.00	82.50	3.1	5,830	0.05%
2022/04/07	12	83.17	0	0.00	82.00	12	5,864	0.20%
2022/04/06	2.1	84.20	1	83.80	84.00	1.1	5,933	0.02%
2022/04/01	7	85.21	4	85.05	85.30	3	6,157	0.05%
2022/03/31	3	86.17	4	86.00	86.20	-1	6,275	-0.02%
2022/03/30	0	0.00	2	88.00	87.60	-2	6,313	-0.03%
2022/03/29	1	86.90	0	0.00	86.80	1	6,448	0.02%
2022/03/28	3	86.07	5	86.28	86.20	-2	6,720	-0.03%
2022/03/25	2	90.30	2	90.25	88.60	0	7,237	0.00%
2022/03/24	3	89.00	1	89.30	90.00	2	7,357	0.03%
2022/03/23	2	90.00	5	90.38	90.00	-3	7,554	-0.04%
2022/03/22	1	88.10	4.1	87.96	88.20	-3.1	7,904	-0.04%
2022/03/21	0	0.00	2	88.00	88.00	-2	8,016	-0.02%
2022/03/17	0	0.00	1	85.50	87.20	-1	8,217	-0.01%
2022/03/16	9.1	84.20	7.4	83.47	82.90	1.7	8,309	0.02%
2022/03/15	0	0.00	4	84.93	84.50	-4	8,323	-0.05%
2022/03/11	6	88.17	6	87.90	88.80	0	8,645	0.00%
2022/03/10	0	0.00	1	87.90	88.20	-1	8,899	-0.01%
2022/03/09	1	85.90	2	86.00	86.70	-1	9,189	-0.01%
2022/03/08	3.1	87.04	3	85.10	85.00	0.1	9,589	0.00%
2022/03/07	1.3	88.98	1	89.20	88.50	0.3	10,289	0.00%
2022/03/04	3.5	94.52	2	94.45	92.50	1.5	10,484	0.01%
2022/03/03	9	94.88	7	94.44	94.20	2	10,673	0.02%
2022/03/02	0	0.00	8	91.00	91.00	-8	10,618	-0.08%
2022/03/01	0	0.00	12	90.50	90.50	-12	10,812	-0.11%
2022/02/24	20	89.00	0	0.00	87.10	20	11,264	0.18%
2022/02/23	0	0.00	22	91.18	91.20	-22	11,617	-0.19%
2022/02/22	22	89.42	0	0.00	89.60	22	11,952	0.18%
2022/02/21	2	92.95	1	92.62	93.00	1	12,207	0.01%
2022/02/18	5	94.16	8	94.78	95.40	-3	12,829	-0.02%
2022/02/17	48	95.97	47	95.60	93.00	1	13,341	0.01%
2022/02/16	1	92.20	1	91.50	91.40	0	14,010	0.00%
2022/02/14	6	90.50	12	91.23	90.30	-6	16,674	-0.04%
2022/02/11	1	92.40	2	92.70	93.10	-1	16,750	-0.01%
2022/02/10	2.3	92.67	2	92.50	92.60	0.3	16,916	0.00%
2022/02/09	10	92.57	16.1	92.66	93.10	-6.1	16,994	-0.04%
2022/02/08	0.3	88.30	4	88.45	88.30	-3.7	16,838	-0.02%
2022/02/07	1	87.00	9	87.62	88.00	-8	16,890	-0.05%
2022/01/26	13.2	86.38	13	85.82	87.00	0.2	16,989	0.00%
2022/01/25	4	84.85	5	84.86	84.10	-1	17,509	-0.01%
2022/01/24	0	0.00	3	82.89	84.00	-3	17,967	-0.02%
2022/01/21	4	84.43	3	83.90	83.90	1	18,058	0.01%
2022/01/20	13	87.70	14	87.09	88.00	-1	18,192	-0.01%
2022/01/19	1	86.60	0	0.00	86.60	1	18,316	0.01%
2022/01/18	2	88.10	2	88.15	87.70	0	18,600	0.00%
2022/01/17	6	85.50	5	86.80	87.30	1	18,746	0.01%
2022/01/14	2	84.20	3	84.77	84.40	-1	19,141	-0.01%
2022/01/13	2	86.75	2	87.10	87.10	0	19,434	0.00%
2022/01/12	2	88.45	2	88.10	88.10	0	19,695	0.00%
2022/01/11	5	90.04	2	90.10	88.70	3	19,849	0.02%
2022/01/10	4.2	90.98	2.1	90.58	91.50	2.1	19,979	0.01%
2022/01/07	14	91.01	7	90.99	90.60	7	20,091	0.03%
2022/01/06	9	92.88	24	94.00	94.40	-15	20,176	-0.07%
2022/01/05	22.2	93.86	3	94.30	93.00	19.2	20,334	0.09%
2022/01/04	11	96.32	11	95.82	95.60	0	20,350	0.00%
2022/01/03	16.1	97.91	6	96.15	95.70	10.1	20,600	0.05%
2021/12/30	2.2	96.69	4	97.03	96.60	-1.8	20,769	-0.01%
2021/12/29	1	96.60	3	98.22	97.10	-2	21,060	-0.01%
2021/12/28	12	98.45	12	99.08	97.10	0	21,406	0.00%
2021/12/27	4	97.45	7.8	97.76	97.60	-3.8	21,659	-0.02%
2021/12/24	7.2	95.91	0.1	95.90	95.40	7.1	22,324	0.03%
2021/12/23	9.3	97.12	6.6	96.86	96.00	2.7	23,656	0.01%
2021/12/22	18.1	100.76	14	99.11	97.60	4.1	24,269	0.02%
2021/12/21	17	99.51	42	99.57	99.00	-25	24,683	-0.10%
2021/12/20	6	97.18	8	96.98	97.00	-2	25,111	-0.01%
2021/12/17	15.1	95.76	20	96.40	96.60	-4.9	25,525	-0.02%
2021/12/16	21	95.80	34.5	95.40	96.30	-13.5	25,423	-0.05%
2021/12/15	2	90.25	9	90.87	91.80	-7	25,084	-0.03%
2021/12/14	10.5	88.75	0	0.00	88.50	10.5	25,064	0.04%
2021/12/13	25	90.60	18	90.80	90.10	7	25,202	0.03%
2021/12/10	17.1	91.69	9	92.04	90.90	8.1	25,130	0.03%
2021/12/09	23	95.20	19	94.99	94.00	4	25,112	0.02%
2021/12/08	3.2	96.25	4	96.15	94.70	-0.8	25,205	0.00%
2021/12/07	18	98.32	16	96.54	95.00	2	25,414	0.01%
2021/12/06	15.1	99.74	15	99.77	99.30	0.1	25,366	0.00%
2021/12/03	12.1	98.92	17.1	99.11	99.00	-4.9	25,346	-0.02%
2021/12/02	30.1	96.43	3.2	97.79	96.00	26.9	25,448	0.11%
2021/12/01	38.2	98.85	28	98.90	100.50	10.2	25,916	0.04%
2021/11/30	10	94.95	4	94.85	92.80	6	26,270	0.02%
2021/11/29	7.1	91.83	15	91.51	92.20	-7.9	26,552	-0.03%
2021/11/26	17.1	96.16	14	96.61	94.60	3.1	26,435	0.01%
2021/11/25	29.1	97.44	14	96.79	95.70	15.1	26,282	0.06%
2021/11/24	19	99.04	20	98.83	99.50	-1	26,132	0.00%
2021/11/23	10	100.20	13	101.68	98.90	-3	25,964	-0.01%
2021/11/22	43	104.12	35	102.30	101.00	8	25,807	0.03%
2021/11/19	25.1	104.74	26	105.12	106.50	-0.9	25,464	0.00%
2021/11/18	40.4	104.56	42.2	103.62	104.00	-1.8	25,166	-0.01%
2021/11/17	50	110.26	29	109.81	108.50	21	24,873	0.08%
2021/11/16	32.2	106.93	51.1	107.45	110.00	-19	24,203	-0.08%
2021/11/15	71	106.70	69.9	106.88	108.00	1.1	23,487	0.00%
2021/11/12	24.7	99.50	44	101.11	102.50	-19.3	22,181	-0.09%
2021/11/11	27.3	90.63	66	91.46	93.40	-38.7	21,178	-0.18%
2021/11/10	14	84.33	16.1	85.14	85.00	-2.1	19,506	-0.01%
2021/11/09	20.7	83.74	18	84.49	84.50	2.7	19,431	0.01%
2021/11/08	1	83.40	17	81.86	82.50	-16	19,253	-0.08%
2021/11/05	12	79.43	1	80.30	80.90	11	19,187	0.06%
2021/11/04	6	80.75	12	79.53	80.50	-6	19,178	-0.03%
2021/11/03	10	81.17	2	81.20	80.90	8	19,157	0.04%
2021/11/02	53.2	85.06	34	82.99	80.10	19.2	19,153	0.10%
2021/11/01	16	86.93	55	87.49	89.00	-39	18,596	-0.21%
2021/10/29	12	81.97	5.1	81.66	81.10	7	18,170	0.04%
2021/10/28	10.1	82.30	17	82.38	82.50	-6.9	18,092	-0.04%
2021/10/27	21	79.70	30	80.28	81.80	-9	17,980	-0.05%
2021/10/26	21.3	79.09	10	80.99	78.20	11.3	17,928	0.06%
2021/10/25	16	83.14	13	83.53	82.90	3	17,804	0.02%
2021/10/22	18.2	83.05	37	83.73	84.20	-18.8	17,909	-0.10%
2021/10/21	40	80.96	28	81.94	82.50	12	17,779	0.07%
2021/10/20	22	78.36	25	78.48	79.90	-3	17,541	-0.02%
2021/10/19	11	74.24	16	74.92	75.90	-5	17,696	-0.03%
2021/10/18	4	71.63	0	0.00	73.10	4	18,107	0.02%
2021/10/15	36	74.69	31	73.46	73.40	5	18,097	0.03%
2021/10/14	1	72.00	0	0.00	72.20	1	18,120	0.01%
2021/10/13	5	75.14	8	73.53	72.50	-3	18,117	-0.02%
2021/10/12	30	77.96	31	78.69	77.90	-1	18,058	-0.01%
2021/10/08	179	81.21	167	79.91	80.30	12	18,088	0.07%	大買/大賣/
2021/10/07	25	79.78	28	80.31	80.90	-3	18,114	-0.02%
2021/10/06	16	81.19	12	80.63	77.70	4	18,625	0.02%
2021/10/05	23	77.29	28	79.59	81.40	-5	19,044	-0.03%
2021/10/04	8.2	82.59	9	80.40	77.90	-0.8	18,855	0.00%
2021/10/01	22.2	85.38	26	83.85	83.70	-3.8	18,721	-0.02%
2021/09/30	80.4	90.04	32	89.03	85.90	48.4	18,543	0.26%
2021/09/29	53	88.16	58	89.11	90.50	-5	17,435	-0.03%
2021/09/28	33	87.88	78	88.47	89.80	-45	17,263	-0.26%
2021/09/27	37	88.01	40	88.15	86.70	-3	17,372	-0.02%
2021/09/24	21	84.73	36.8	84.36	86.00	-15.8	16,747	-0.09%
2021/09/23	2	79.60	2	79.60	79.10	0	16,243	0.00%
2021/09/22	0	0.00	2	79.70	79.20	-2	16,431	-0.01%
2021/09/17	2.1	79.02	0	0.00	80.50	2.1	16,461	0.01%
2021/09/16	8	79.63	9	79.72	79.90	-1	16,462	-0.01%
2021/09/15	6	77.43	0	0.00	77.10	6	16,364	0.04%
2021/09/14	2	79.60	1	79.70	78.90	1	16,563	0.01%
2021/09/13	6	80.72	3	80.67	79.20	3	16,583	0.02%
2021/09/10	45	79.81	45	78.39	82.30	0	16,488	0.00%
2021/09/09	12	76.91	16	77.76	78.80	-4	16,198	-0.02%
2021/09/08	21	76.08	21	75.28	75.40	0	16,062	0.00%
2021/09/07	10	78.60	6	80.53	76.80	4	15,970	0.03%
2021/09/06	47.1	87.09	40	85.65	85.30	7.1	15,660	0.05%
2021/09/03	33	85.54	28	85.38	86.30	5	14,906	0.03%
2021/09/02	9	81.06	23.1	80.52	80.90	-14.1	13,965	-0.10%
2021/09/01	8.1	76.18	6	76.63	76.80	2.1	13,801	0.02%
2021/08/31	3.1	72.10	1	72.10	72.30	2.1	13,761	0.02%
2021/08/30	2.2	75.36	1	75.10	73.00	1.2	14,222	0.01%
2021/08/26	1	75.00	0	0.00	74.90	1	14,874	0.01%
2021/08/25	0.1	74.00	1	72.80	74.10	-0.9	15,033	-0.01%
2021/08/24	2	74.75	3	72.60	72.30	-1	15,316	-0.01%
2021/08/23	5	72.80	0	73.30	74.00	5	15,767	0.03%
2021/08/20	0	0.00	0.2	70.40	70.10	-0.2	16,231	0.00%
2021/08/19	0.2	68.70	1	69.30	68.10	-0.8	16,345	0.00%
2021/08/18	5	66.56	1	65.60	71.20	4	16,518	0.02%
2021/08/17	3	70.90	2	68.50	66.80	1	17,000	0.01%
2021/08/16	0	0.00	11	69.29	70.20	-11	17,306	-0.06%
2021/08/13	7.3	71.46	3	71.10	70.70	4.3	17,520	0.02%
2021/08/11	18.2	73.75	21	72.34	71.70	-2.8	17,905	-0.02%
2021/08/10	1.1	76.00	0	0.00	76.00	1.1	18,084	0.01%
2021/08/09	5.2	77.44	0	0.00	77.10	5.2	18,354	0.03%
2021/08/06	15	81.42	13	81.71	80.20	2	18,642	0.01%
2021/08/05	0	0.00	9	79.91	79.40	-9	19,042	-0.05%
2021/08/04	2	80.80	1	81.10	79.40	1	20,152	0.00%
2021/08/03	12	77.90	17	78.16	79.80	-5	20,330	-0.02%
2021/08/02	10	77.23	2	78.00	77.20	8	20,587	0.04%
2021/07/30	19	78.97	15	79.57	77.60	4	20,805	0.02%
2021/07/29	18	77.27	12	77.90	78.60	6	21,123	0.03%
2021/07/28	16.4	79.33	49	77.85	78.20	-32.7	21,224	-0.15%
2021/07/27	6	87.23	4	88.43	85.70	2	21,315	0.01%
2021/07/26	36	85.91	6	85.97	86.30	30	21,323	0.14%
2021/07/23	30.4	89.53	32.2	88.25	84.10	-1.9	21,540	-0.01%
2021/07/22	37	88.53	25.7	88.41	91.00	11.3	21,510	0.05%
2021/07/21	9.3	84.25	7	83.33	83.20	2.3	21,221	0.01%
2021/07/20	18	82.99	55	83.98	81.80	-37	21,670	-0.17%
2021/07/19	17	84.44	29	84.85	85.30	-12	21,935	-0.05%
2021/07/16	6	84.28	3	83.87	83.50	3	22,258	0.01%
2021/07/15	11.2	81.81	4.1	82.43	83.70	7.2	22,625	0.03%
2021/07/14	8	83.96	2	82.55	81.90	6	23,126	0.03%
2021/07/13	42.5	89.08	41	90.81	84.50	1.5	23,408	0.01%
2021/07/12	84	89.20	36	88.81	88.90	48	23,504	0.20%
2021/07/09	10.1	83.77	12	84.27	84.10	-1.9	23,282	-0.01%
2021/07/08	20.1	83.99	7	84.57	83.50	13.1	23,986	0.05%
2021/07/07	10.1	83.81	23.3	84.24	83.10	-13.2	24,188	-0.05%
2021/07/06	14.5	81.09	13.1	81.35	80.50	1.4	23,819	0.01%
2021/07/05	26.4	82.83	28.9	82.79	80.90	-2.5	23,835	-0.01%
2021/07/02	26	79.58	36.1	78.62	81.40	-10.1	23,587	-0.04%
2021/07/01	19.3	75.91	11	75.28	77.00	8.3	23,334	0.04%
2021/06/30	14	73.67	10	73.76	74.00	4	23,598	0.02%
2021/06/29	13	75.61	10	75.04	73.20	3	23,772	0.01%
2021/06/28	4	73.75	27	73.98	74.50	-23	24,086	-0.10%
2021/06/25	5	73.42	21	73.56	72.60	-16	24,213	-0.07%
2021/06/24	20	72.69	2	73.10	73.00	18	24,200	0.07%
2021/06/23	8	72.24	5	72.38	74.30	3	24,611	0.01%
2021/06/22	17.2	69.15	16	68.63	68.50	1.2	24,500	0.00%
2021/06/21	24.2	70.52	6	70.30	70.00	18.2	24,451	0.07%
2021/06/18	6	72.65	6	72.62	72.40	0	24,673	0.00%
2021/06/17	6	72.08	4	72.55	73.00	2	24,692	0.01%
2021/06/16	19	73.49	23	73.97	72.30	-4	24,764	-0.02%
2021/06/15	2	73.30	25	73.26	74.10	-23	25,315	-0.09%
2021/06/11	23	72.63	17	73.54	72.10	6	25,706	0.02%
2021/06/10	4	73.58	4.1	72.78	71.90	-0.1	25,626	0.00%
2021/06/09	7.1	73.40	9	72.43	72.50	-1.9	25,494	-0.01%
2021/06/08	15	74.60	14	75.89	74.00	1	25,161	0.00%
2021/06/07	48	76.55	53	76.96	74.90	-5	25,031	-0.02%
2021/06/04	40	76.05	37	75.73	76.00	3	24,476	0.01%
2021/06/03	37	72.48	34	72.40	72.90	3	23,850	0.01%
2021/06/02	10	71.52	10.1	71.37	72.00	-0.1	23,682	0.00%
2021/06/01	35.1	73.42	23	73.89	73.20	12.1	23,441	0.05%
2021/05/31	32	72.59	27	73.03	71.70	5	23,089	0.02%
2021/05/28	34	67.17	19	66.86	69.20	15	22,597	0.07%
2021/05/27	6	63.55	6	63.62	63.10	0	22,127	0.00%
2021/05/26	7	63.51	4	63.53	62.90	3	21,987	0.01%
2021/05/25	28	64.10	24	64.45	64.30	4	21,819	0.02%
2021/05/24	27	59.93	26	60.43	61.20	1	21,389	0.00%
2021/05/21	7	57.80	2	58.75	59.50	5	21,098	0.02%
2021/05/20	1	58.60	12	57.83	55.80	-11	20,947	-0.05%
2021/05/19	2	58.45	2	57.75	58.30	0	20,866	0.00%
2021/05/18	9.3	56.51	9	57.82	58.50	0.3	20,628	0.00%
2021/05/17	3.1	53.77	15	53.59	53.20	-12	20,444	-0.06%
2021/05/14	11	57.80	7	59.09	56.00	4	20,130	0.02%
2021/05/13	25.2	59.81	11	59.96	57.90	14.2	19,779	0.07%
2021/05/12	47	62.31	46	62.50	63.90	1	19,252	0.01%
2021/05/11	11	62.24	29.2	62.60	61.50	-18.2	18,179	-0.10%
2021/05/10	31.1	67.98	9	69.73	66.10	22.1	17,957	0.12%
2021/05/07	17	72.55	14	73.64	71.70	3	17,679	0.02%
2021/05/06	33	70.75	30.4	71.39	70.20	2.6	17,444	0.01%
2021/05/05	50.1	79.62	45	76.49	73.90	5.1	17,078	0.03%
2021/05/04	55.1	78.11	54.2	75.91	77.80	0.9	16,994	0.01%
2021/05/03	6.3	83.22	54	80.97	81.30	-47.7	16,717	-0.29%
2021/04/29	17.3	85.50	11	83.73	82.30	6.3	16,587	0.04%
2021/04/28	18	87.39	30	89.52	86.30	-12	16,669	-0.07%
2021/04/27	24.3	87.12	7.1	87.88	86.20	17.2	16,629	0.10%
2021/04/26	27	88.07	30	87.60	88.40	-3	16,739	-0.02%
2021/04/23	15	79.83	16	81.38	83.80	-1	17,227	-0.01%
2021/04/22	4	80.80	23	81.48	76.20	-19	17,848	-0.11%
2021/04/21	23.2	83.63	12	83.30	82.40	11.2	17,572	0.06%
2021/04/20	22	81.07	28	80.54	82.10	-6	17,159	-0.03%
2021/04/19	26	77.77	9	77.08	77.00	17	16,646	0.10%
2021/04/16	29	74.59	40.1	75.86	76.70	-11.1	16,167	-0.07%
2021/04/15	7.3	68.75	12	68.28	70.90	-4.7	15,460	-0.03%
2021/04/14	53	66.11	52.1	66.70	68.20	0.9	15,145	0.01%
2021/04/13	12	64.91	28	66.41	64.10	-16	14,454	-0.11%
2021/04/12	7	63.47	21.1	62.79	62.70	-14.1	14,028	-0.10%
2021/04/09	13	64.78	13	63.52	63.50	0	14,027	0.00%
2021/04/08	19.1	65.43	4.1	65.21	65.10	15	14,040	0.11%
2021/04/07	48	63.38	32.1	63.88	64.70	15.9	14,381	0.11%
2021/04/06	42.3	59.73	34.2	61.97	61.80	8.1	14,284	0.06%
2021/04/01	4	57.00	22	56.40	57.30	-18	13,930	-0.13%
2021/03/31	12.3	56.25	9	57.08	55.10	3.3	13,870	0.02%
2021/03/30	18	52.96	5.2	53.40	54.60	12.8	13,563	0.09%
2021/03/29	2	52.10	7	52.53	52.00	-5	13,527	-0.04%
2021/03/26	20	54.35	15	53.67	52.30	5	13,914	0.04%
2021/03/25	1	52.00	14	51.59	52.00	-13	13,788	-0.09%
2021/03/24	0	0.00	1.2	50.98	50.90	-1.2	14,839	-0.01%
2021/03/23	11	51.31	119	52.02	51.00	-108	14,826	-0.73%	大賣/鉅額交易
2021/03/22	2.1	50.44	3	50.50	50.90	-0.9	14,644	-0.01%
2021/03/19	9	50.96	5	51.08	50.80	4	15,085	0.03%
2021/03/18	21.1	53.03	18	52.50	52.30	3.1	15,923	0.02%
2021/03/17	26	49.75	28	48.94	49.85	-2	16,206	-0.01%
2021/03/16	1	46.80	0	0.00	46.80	1	16,394	0.01%
2021/03/15	5	47.54	1	47.85	47.50	4	16,561	0.02%
2021/03/12	0	0.00	5	46.98	47.00	-5	16,575	-0.03%
2021/03/11	4	45.74	2	45.40	46.05	2	16,700	0.01%
2021/03/10	0	44.50	1	44.65	44.20	-1	16,805	-0.01%
2021/03/09	3	43.70	0	0.00	43.85	3	17,084	0.02%
2021/03/08	1	45.45	1	45.85	44.55	0	17,214	0.00%
2021/03/04	0	0.00	5	46.40	46.20	-5	17,272	-0.03%
2021/03/03	1	46.75	1	45.55	47.20	0	17,293	0.00%
2021/03/02	5	48.15	4	47.50	46.05	1	17,440	0.01%
2021/02/26	4	47.09	2	47.10	46.80	2	17,452	0.01%
2021/02/25	2	47.73	2	47.30	47.20	0	17,460	0.00%
2021/02/24	22.1	48.44	10	48.00	47.75	12.1	17,475	0.07%
2021/02/23	11	46.85	13	47.42	47.75	-2	17,378	-0.01%
2021/02/22	14	47.66	8	47.96	48.00	6	17,333	0.03%
2021/02/19	2	47.35	22	46.28	46.65	-20	17,273	-0.12%
2021/02/18	1	46.20	1	46.10	46.05	0	17,211	0.00%
2021/02/17	1	46.30	10	44.50	46.25	-9	17,159	-0.05%
2021/02/05	1	42.75	0	0.00	42.60	1	17,112	0.01%
2021/02/03	6	43.50	0	0.00	43.20	6	17,112	0.04%
2021/02/02	100	43.40	100	43.90	43.85	0	17,165	0.00%
2021/02/01	2	42.00	4	42.30	42.95	-2	17,106	-0.01%
2021/01/29	0	0.00	17	43.03	43.00	-17	17,099	-0.10%
2021/01/28	0	0.00	17	43.65	43.80	-17	17,040	-0.10%
2021/01/27	1	44.30	1	44.20	44.35	0	16,993	0.00%
2021/01/26	225	45.04	187	44.81	44.50	38	16,929	0.22%	大買/大賣/
2021/01/25	9	43.95	9	43.97	43.95	0	16,741	0.00%
2021/01/22	3	44.60	5	44.78	45.30	-2	16,624	-0.01%
2021/01/21	8	44.74	20	44.69	44.45	-12	16,435	-0.07%
2021/01/20	28	48.13	11	49.53	47.70	17	15,990	0.11%
2021/01/19	29	54.23	24	53.61	52.50	5	15,607	0.03%
2021/01/18	170	54.86	16.5	54.78	55.00	153.5	15,188	1.01%	大買/鉅額交易
2021/01/15	53	51.74	82.2	53.92	54.10	-29.2	14,131	-0.21%
2021/01/14	12	49.50	6	49.27	49.20	6	13,079	0.05%
2021/01/13	4	47.86	24	48.49	48.75	-20	12,864	-0.16%
2021/01/12	22	48.11	40	48.85	46.90	-18	12,755	-0.14%
2021/01/11	6	48.98	10	49.30	48.75	-4	12,641	-0.03%
2021/01/08	13	48.72	12	49.12	49.10	1	12,627	0.01%
2021/01/07	3	48.25	6	48.79	48.80	-3	12,813	-0.02%
2021/01/06	31	47.93	43.4	47.88	47.85	-12.4	12,819	-0.10%
2021/01/05	9	47.45	2	47.15	47.35	7	12,592	0.06%
2021/01/04	24	48.58	10	48.27	48.30	14	12,479	0.11%
2020/12/31	21	50.22	12	50.30	49.65	9	12,232	0.07%
2020/12/30	12.4	51.11	40.4	51.76	49.85	-28	11,904	-0.24%
2020/12/29	33	49.82	16	49.66	49.15	17	11,189	0.15%
2020/12/28	24	48.20	14	48.58	48.30	10	10,722	0.09%
2020/12/25	12	48.02	8	48.61	47.80	4	10,433	0.04%
2020/12/24	46.2	48.75	39	48.33	47.50	7.2	10,220	0.07%
2020/12/23	20	46.97	22	47.40	47.85	-2	9,907	-0.02%
2020/12/22	25	48.52	19	49.20	45.95	6	9,684	0.06%
2020/12/21	35	48.93	43.7	48.46	48.05	-8.7	9,233	-0.09%
2020/12/18	41.2	51.40	29.3	50.73	51.30	11.9	8,837	0.13%
2020/12/17	2	49.80	3	49.80	49.80	-1	7,635	-0.01%
2020/12/16	1	45.30	12	45.30	45.30	-11	7,550	-0.15%
2020/12/15	12	42.25	47	42.90	41.20	-35	7,435	-0.47%
2020/12/14	60	46.10	4	45.85	44.85	56	6,960	0.80%
2020/12/11	50.3	43.50	60.8	44.20	45.65	-10.5	5,975	-0.18%
2020/12/10	65	40.39	56.4	40.41	41.50	8.6	5,008	0.17%
2020/12/09	5.4	39.57	16	38.98	40.05	-10.6	4,322	-0.25%
2020/12/08	7	36.66	4	37.25	36.45	3	4,100	0.07%
2020/12/07	36	37.03	0	0.00	36.60	36	4,030	0.89%
2020/12/04	8	36.09	3	36.10	37.10	5	3,855	0.13%
2020/12/03	11	36.22	35	36.35	36.70	-24	3,772	-0.64%
2020/12/02	22	34.40	33	34.57	34.60	-11	3,805	-0.29%
2020/12/01	8	33.90	5	33.94	33.80	3	3,678	0.08%
2020/11/30	0	0.00	8	33.37	33.20	-8	3,660	-0.22%
2020/11/27	5	33.05	52	33.01	33.10	-47	3,666	-1.28%
2020/11/26	23	34.29	4	33.93	33.50	19	3,655	0.52%
2020/11/25	23	33.47	6	33.00	33.50	17	3,482	0.49%
2020/11/24	5	33.25	18	33.31	32.70	-13	3,412	-0.38%
2020/11/23	0	0.00	5	33.62	33.60	-5	3,392	-0.15%
2020/11/20	0	0.00	9	33.35	32.95	-9	3,325	-0.27%
2020/11/19	13	32.99	2	33.18	32.95	11	3,350	0.33%
2020/11/18	0	0.00	2	32.75	32.80	-2	3,348	-0.06%
2020/11/17	0	0.00	1	32.05	32.00	-1	3,323	-0.03%
2020/11/16	2	32.40	20	32.00	32.20	-18	3,362	-0.54%
2020/11/13	2	32.35	33	32.33	32.40	-31	3,341	-0.93%
2020/11/12	0	0.00	14	31.94	31.75	-14	3,258	-0.43%
2020/11/11	1	31.50	16	31.23	31.45	-15	3,224	-0.47%
2020/11/10	20	31.50	4	31.78	31.45	16	3,214	0.50%
2020/11/06	1	30.60	0	0.00	30.40	1	3,099	0.03%
2020/11/02	2	30.35	0	0.00	30.10	2	3,237	0.06%
2020/10/29	1	30.80	0	0.00	30.65	1	3,321	0.03%
2020/10/28	1	31.00	1	31.60	31.00	0	3,350	0.00%
2020/10/27	2	31.45	1	31.50	31.40	1	3,385	0.03%
2020/10/26	1	31.55	0	0.00	31.55	1	3,405	0.03%
2020/10/23	5	32.29	0	0.00	32.05	5	3,409	0.15%
2020/10/22	6	31.58	7	31.62	32.00	-1	3,379	-0.03%
2020/10/21	2	31.83	1	32.25	31.90	1	3,366	0.03%
2020/10/20	5	31.92	0	0.00	31.80	5	3,416	0.15%
2020/10/19	9	32.23	3	32.38	32.25	6	3,462	0.17%
2020/10/16	21	32.97	26	32.33	32.05	-5	3,447	-0.15%
2020/10/15	30	33.30	6.6	33.69	33.45	23.4	3,365	0.70%
2020/10/14	17	32.40	30	33.59	34.00	-13	3,042	-0.43%
2020/10/13	32	31.11	2	31.15	31.15	30	2,893	1.04%
2020/10/12	3	30.53	6	30.93	30.90	-3	2,877	-0.10%
2020/10/08	4	30.36	0	0.00	30.30	4	2,923	0.14%
2020/10/07	1	30.60	3	30.45	30.75	-2	3,062	-0.07%
2020/10/06	3	30.28	2	30.38	30.20	1	3,140	0.03%
2020/10/05	2	29.88	0	0.00	29.90	2	3,411	0.06%
2020/09/29	1	30.40	0	0.00	29.85	1	3,912	0.03%
2020/09/28	0	0.00	3	29.75	30.05	-3	3,993	-0.08%
2020/09/25	8	29.69	1	29.85	29.15	7	4,050	0.17%
2020/09/24	8	30.73	6	30.45	30.35	2	4,102	0.05%
2020/09/23	0	0.00	2	31.33	31.60	-2	4,077	-0.05%
2020/09/22	4	30.68	2	30.70	30.85	2	4,087	0.05%
2020/09/21	4	31.10	8	31.21	31.10	-4	4,119	-0.10%
2020/09/18	4	31.34	6	31.63	31.35	-2	4,157	-0.05%
2020/09/17	22	31.51	22	31.48	31.25	0	4,262	0.00%
2020/09/16	5	31.20	1	31.20	31.20	4	4,222	0.09%
2020/09/15	5	30.89	1	31.00	30.95	4	4,218	0.09%
2020/09/14	0	0.00	2	30.65	30.90	-2	4,228	-0.05%
2020/09/11	1	29.80	0	0.00	29.80	1	4,237	0.02%
2020/09/08	1	31.15	2	31.00	30.60	-1	4,253	-0.02%
2020/09/07	7	32.17	1	31.15	30.20	6	4,192	0.14%
2020/09/04	0	0.00	3	29.55	30.60	-3	3,890	-0.08%
2020/09/02	0	0.00	2	30.55	30.40	-2	3,819	-0.05%
2020/09/01	3	30.10	0	0.00	30.00	3	3,806	0.08%
2020/08/26	13	29.30	0	0.00	29.50	13	3,882	0.33%
2020/08/24	0	0.00	10	29.00	29.05	-10	3,907	-0.26%
2020/08/21	10	28.40	0	0.00	28.30	10	3,900	0.26%
2020/08/20	0	0.00	1	27.65	27.80	-1	3,881	-0.03%
2020/08/13	2	29.08	3	29.00	28.90	-1	3,891	-0.03%
2020/08/06	15	29.98	18	30.14	30.00	-3	3,821	-0.08%
2020/08/05	0	0.00	6	31.20	31.95	-6	3,676	-0.16%
2020/08/03	0	0.00	5	30.30	30.30	-5	3,586	-0.14%
2020/07/31	0	0.00	1	30.40	29.80	-1	3,565	-0.03%
2020/07/30	0	0.00	1	29.20	30.10	-1	3,563	-0.03%
2020/07/28	7	28.35	0	0.00	28.05	7	3,565	0.20%
2020/07/24	1	30.35	2	30.63	29.85	-1	3,558	-0.03%
2020/07/23	5	30.52	4	30.65	30.85	1	3,518	0.03%
2020/07/20	0	0.00	1	29.25	29.30	-1	3,711	-0.03%
2020/07/17	5	28.69	0	0.00	28.95	5	3,698	0.14%
2020/07/16	3	29.72	0	0.00	29.90	3	3,642	0.08%
2020/07/15	1	30.20	15	30.58	30.15	-14	3,675	-0.38%
2020/07/14	1	32.00	1	32.00	31.50	0	3,644	0.00%
2020/07/13	15	30.73	14	30.59	31.00	1	3,544	0.03%
2020/07/10	33	31.30	20	31.82	30.80	13	3,478	0.37%
2020/07/09	13	32.06	7.6	32.69	32.80	5.4	3,225	0.17%
2020/07/08	10	28.70	4	29.25	29.85	6	2,833	0.21%
2020/07/07	2.1	28.20	2	28.78	28.30	0.1	2,771	0.00%
2020/07/06	1	28.30	5	28.25	28.30	-4	2,705	-0.15%
2020/07/03	0	0.00	16	27.71	28.50	-16	2,655	-0.60%
2020/07/02	0.1	27.00	0	0.00	27.10	0.1	2,633	0.00%
2020/07/01	6	27.08	0	0.00	27.20	6	2,704	0.22%
2020/06/24	8	28.63	2	29.00	28.50	6	2,547	0.24%
2020/06/23	4	28.19	4	28.25	28.15	0	2,437	0.00%
2020/06/22	0.2	27.75	0	0.00	27.95	0.2	2,405	0.01%
2020/06/18	0	0.00	5	28.05	28.10	-5	2,391	-0.21%
2020/06/12	2	26.30	0	0.00	26.95	2	2,378	0.08%
2020/06/11	0	0.00	10	27.10	27.05	-10	2,400	-0.42%
2020/06/10	1	27.35	0	0.00	27.30	1	2,402	0.04%
2020/06/05	8	27.81	3	28.15	27.70	5	2,465	0.20%
2020/06/04	0	0.00	2	27.35	27.85	-2	2,467	-0.08%
2020/06/03	0	0.00	20	27.25	27.25	-20	2,575	-0.78%
2020/06/02	9	27.56	0	0.00	27.25	9	2,617	0.34%
2020/06/01	10	27.54	13	27.38	27.45	-3	2,579	-0.12%
2020/05/25	0	0.00	1	25.90	26.40	-1	2,400	-0.04%
2020/05/22	1	26.15	2	26.28	26.20	-1	2,390	-0.04%
2020/05/21	2	26.95	0	0.00	27.00	2	2,353	0.08%
2020/05/20	2	26.10	4	26.48	26.55	-2	2,277	-0.09%
2020/05/18	1	25.30	0	0.00	25.05	1	2,228	0.04%
2020/05/13	0.1	26.10	0	0.00	26.15	0.1	2,197	0.00%
2020/05/11	3	26.28	0	0.00	26.15	3	2,182	0.14%
2020/05/08	4	26.20	2	26.15	26.15	2	2,167	0.09%
2020/05/07	1	26.30	8	26.41	26.40	-7	2,153	-0.33%
2020/05/06	18	26.06	22	26.26	25.85	-4	2,128	-0.19%
2020/05/05	13	26.68	2	26.80	26.65	11	2,072	0.53%
2020/05/04	3.1	26.80	18	26.89	26.75	-14.9	2,049	-0.73%
2020/04/30	3	26.72	3	26.65	26.70	0	2,007	0.00%
2020/04/29	11	26.29	0	0.00	26.40	11	1,984	0.55%
2020/04/28	2	26.30	3	26.35	26.30	-1	1,964	-0.05%
2020/04/27	18	26.86	4	27.00	26.60	14	1,956	0.72%
2020/04/24	6	25.80	7	25.91	26.50	-1	1,848	-0.05%
2020/04/23	2	25.35	6	25.29	25.40	-4	1,696	-0.24%
2020/04/22	1	24.40	1	24.90	24.85	0	1,624	0.00%
2020/04/21	0	0.00	8	24.65	24.35	-8	1,610	-0.50%
2020/04/20	6	25.14	1	25.40	25.05	5	1,581	0.32%
2020/04/16	5	24.57	1	25.05	24.50	4	1,465	0.27%
2020/04/15	0	0.00	1	24.40	24.15	-1	1,410	-0.07%
2020/04/14	2	24.18	0	0.00	24.30	2	1,390	0.14%
2020/04/13	1	23.90	0	0.00	23.90	1	1,360	0.07%
2020/04/10	5	24.00	0	0.00	24.00	5	1,353	0.37%
2020/04/09	11	23.81	0	0.00	23.60	11	1,307	0.84%
2020/04/07	2.1	23.96	0	0.00	23.70	2.1	1,253	0.17%
2020/04/06	0	0.00	4	22.54	23.95	-4	1,182	-0.34%
2020/04/01	2	21.60	0	0.00	21.80	2	1,093	0.18%
2020/03/31	1	21.75	0	0.00	21.45	1	1,084	0.09%
2020/03/27	0	0.00	5	22.26	21.90	-5	1,110	-0.45%
2020/03/26	2	21.58	1	21.70	21.75	1	1,152	0.09%
2020/03/25	2	22.20	24	22.08	22.00	-22	1,144	-1.92%
2020/03/24	1	21.00	2	21.30	20.95	-1	1,099	-0.09%
2020/03/20	3	21.17	0	0.00	21.00	3	1,115	0.27%
2020/03/19	22	19.69	0	0.00	19.75	22	1,112	1.98%
2020/03/18	1	22.15	1	22.40	21.80	0	1,070	0.00%
2020/03/17	3	21.42	2	21.33	21.90	1	1,045	0.10%
2020/03/16	6	22.08	2	21.90	21.25	4	1,049	0.38%
2020/03/13	4	20.93	1	21.60	22.10	3	1,036	0.29%
2020/03/11	0	0.00	2	24.38	23.50	-2	941	-0.21%
2020/03/10	2	23.93	0	0.00	24.00	2	925	0.22%
2020/03/09	7	26.56	10	25.78	25.60	-3	866	-0.35%
2020/03/06	2	23.68	4	24.85	24.85	-2	701	-0.29%
2020/03/05	1	22.65	0	0.00	22.60	1	635	0.16%
2020/02/24	4	22.81	0	0.00	22.70	4	624	0.64%
2020/02/20	0	0.00	1	23.30	23.30	-1	626	-0.16%
2020/02/19	1	23.05	0	0.00	23.00	1	628	0.16%
2020/02/03	0	0.00	0.3	22.05	22.05	-0.3	716	-0.04%
2020/01/30	0	0.00	8	23.95	23.65	-8	701	-1.14%
2020/01/13	0	0.00	3	26.25	26.40	-3	684	-0.44%
2020/01/10	1	25.90	0	0.00	25.90	1	681	0.15%
2020/01/09	0	0.00	1	26.15	26.05	-1	679	-0.15%
2020/01/08	3	25.90	0	0.00	25.80	3	714	0.42%
2019/12/23	0	0.00	1	27.35	27.60	-1	752	-0.13%
2019/12/10	0	0.00	3	26.47	26.70	-3	754	-0.40%
2019/12/06	1	26.00	0	0.00	25.90	1	745	0.13%
2019/12/05	1	26.15	0	0.00	26.30	1	754	0.13%
2019/11/25	2	26.05	0	0.00	25.95	2	1,107	0.18%
2019/11/05	0	0.00	1	27.35	27.40	-1	1,321	-0.08%
2019/11/04	1	27.05	2	26.80	27.25	-1	1,280	-0.08%
2019/10/31	1	26.40	0	0.00	26.15	1	1,277	0.08%
2019/10/30	1	26.45	3	26.45	26.60	-2	1,277	-0.16%
2019/10/28	1	26.50	0	0.00	26.70	1	1,304	0.08%
2019/10/25	2	27.30	0	0.00	26.95	2	1,320	0.15%
2019/10/17	0	0.00	2	27.33	27.20	-2	1,536	-0.13%
2019/10/15	0	0.00	4	26.75	27.45	-4	1,503	-0.27%
2019/10/14	1	26.20	0	0.00	26.40	1	1,499	0.07%
2019/10/09	3	26.45	0	0.00	26.20	3	1,492	0.20%
2019/10/07	0	0.00	1	27.70	27.45	-1	1,476	-0.07%
2019/10/03	0	0.00	4	28.20	28.10	-4	1,463	-0.27%
2019/09/24	2	28.05	0	0.00	28.00	2	1,447	0.14%
2019/09/23	0	0.00	1	28.00	28.00	-1	1,439	-0.07%
2019/09/19	1	28.60	0	0.00	28.25	1	1,419	0.07%
2019/09/18	0	0.00	1	27.90	28.05	-1	1,348	-0.07%
2019/09/06	4	27.53	0	0.00	27.45	4	1,283	0.31%
2019/09/05	4	28.45	0	0.00	28.25	4	1,242	0.32%
2019/08/29	6	28.86	6	28.57	27.75	0	1,113	0.00%
2019/08/28	0	0.00	2	28.00	28.20	-2	972	-0.21%
2019/08/27	0	0.00	1	27.70	27.55	-1	936	-0.11%
2019/08/22	0	0.00	1	27.70	27.70	-1	904	-0.11%
2019/08/20	3	27.93	0	0.00	27.40	3	885	0.34%
2019/07/29	5	26.85	0	0.00	26.85	5	728	0.69%
2019/07/26	14	28.51	11	28.25	27.40	3	736	0.41%
2019/07/09	1	25.25	0	0.00	25.20	1	951	0.11%
2019/07/03	0	0.00	1	26.65	26.55	-1	989	-0.10%
2019/06/28	0.1	26.25	0	0.00	26.40	0.1	968	0.01%
2019/06/20	0	0.00	1	26.40	26.05	-1	938	-0.11%
2019/06/05	0	0.00	2	25.05	24.95	-2	907	-0.22%
2019/05/22	0	0.00	1	23.90	23.90	-1	995	-0.10%
2019/05/20	1	24.10	0	0.00	23.75	1	994	0.10%
2019/05/16	0	0.00	1	25.15	25.00	-1	1,028	-0.10%
2019/05/13	2	24.25	0	0.00	24.15	2	1,021	0.20%
2019/05/10	1	24.80	0	0.00	24.80	1	1,028	0.10%
2019/05/08	1	25.55	0	0.00	25.55	1	1,016	0.10%
2019/05/03	0	0.00	3	27.00	27.05	-3	1,015	-0.30%
2019/04/30	0	0.00	2	26.30	26.20	-2	1,004	-0.20%
2019/04/26	0	0.00	3	26.90	27.00	-3	977	-0.31%
2019/04/25	0	0.00	5	27.15	27.35	-5	955	-0.52%
2019/04/24	5	27.92	1	27.60	27.45	4	931	0.43%
2019/04/23	20	26.98	23	27.14	27.80	-3	812	-0.37%
2019/04/18	1	25.40	1	25.10	25.10	0	655	0.00%
2019/04/17	0	0.00	1	25.80	25.70	-1	655	-0.15%
2019/04/16	0	0.00	2	24.60	24.70	-2	601	-0.33%
2019/04/11	4	25.18	0	0.00	25.30	4	615	0.65%
2019/04/10	1	24.20	0	0.00	24.45	1	577	0.17%
2019/03/29	0	0.00	2	24.70	24.40	-2	558	-0.36%
2019/03/28	2	23.90	0	0.00	24.40	2	555	0.36%
2019/03/27	0	0.00	1	24.00	24.05	-1	553	-0.18%
2019/03/26	0.8	24.00	0	0.00	24.05	0.8	551	0.15%
2019/03/21	2	24.55	0	0.00	24.55	2	550	0.36%
2019/03/18	1	24.40	0	0.00	24.40	1	545	0.18%
2019/03/06	3	25.70	0	0.00	25.70	3	713	0.42%
2019/03/05	0	0.00	2	26.15	25.75	-2	716	-0.28%
2019/02/26	0	0.00	2	25.95	25.50	-2	731	-0.27%
2019/02/19	0	0.00	4	24.91	24.90	-4	667	-0.60%
2019/02/18	3	25.18	4.8	25.40	24.95	-1.8	666	-0.27%
2019/02/15	3	24.68	0	0.00	25.25	3	636	0.47%
2019/02/14	2	24.68	0	0.00	24.70	2	615	0.33%
2019/02/12	0	24.20	0	0.00	24.25	0	600	0.00%
2019/01/28	1	24.10	0	0.00	24.10	1	600	0.17%
2019/01/22	3	24.35	1	24.05	24.00	2	617	0.32%
2019/01/10	0	0.00	2	24.10	23.45	-2	652	-0.31%
2018/12/26	1	22.50	0	0.00	22.25	1	688	0.15%
2018/12/24	1	22.80	0	0.00	22.75	1	694	0.14%
2018/12/21	0	22.70	0	0.00	22.70	0	703	0.00%
2018/12/20	0	22.75	0	0.00	22.55	0	703	0.00%
2018/12/19	0	23.25	0	0.00	23.25	0	706	0.00%
2018/12/17	1	23.60	16	23.58	23.65	-15	734	-2.04%
2018/12/04	3	25.83	0	0.00	25.95	3	1,008	0.30%
2018/12/03	0	0.00	1	25.05	25.60	-1	1,000	-0.10%
2018/11/30	0	0.00	3	24.40	24.40	-3	980	-0.31%
2018/11/29	3	24.90	0	0.00	24.40	3	983	0.30%
2018/11/28	0	0.00	6	24.10	24.60	-6	955	-0.63%
2018/11/26	0	0.00	1	24.00	23.70	-1	962	-0.10%
2018/11/23	0	0.00	5	24.00	23.80	-5	1,028	-0.49%
2018/11/01	1	23.25	0	0.00	22.90	1	1,203	0.08%
2018/10/24	1	23.00	0	0.00	23.60	1	1,153	0.09%
2018/10/12	0	0.00	1	22.40	22.65	-1	1,174	-0.09%
2018/10/11	0	0.00	1	23.70	23.70	-1	1,145	-0.09%
2018/10/09	0	26.50	1	26.30	26.30	-1	1,149	-0.08%
2018/10/08	2	26.65	0	0.00	26.50	2	1,155	0.17%
2018/10/05	1	27.25	1	27.30	27.00	0	1,158	0.00%
2018/10/01	1	30.45	0	0.00	30.50	1	1,262	0.08%
2018/09/27	0	0.00	1	30.05	29.90	-1	1,288	-0.08%
2018/09/25	2	30.80	0.8	30.15	30.15	1.2	1,295	0.09%
2018/09/12	0.2	26.30	0	0.00	26.35	0.2	1,288	0.02%
2018/09/10	4.3	26.49	0	0.00	26.35	4.3	1,289	0.33%
2018/09/07	0	0.00	1	27.20	27.30	-1	1,307	-0.08%
2018/09/05	0	29.55	0	29.55	29.70	0	1,405	0.00%
2018/09/03	1	28.80	7	29.05	28.75	-6	1,412	-0.42%
2018/08/31	0	0.00	1	28.45	29.20	-1	1,386	-0.07%
2018/08/29	12	28.73	0	0.00	28.45	12	1,365	0.88%
2018/08/20	0	0.00	2	27.60	27.60	-2	1,290	-0.15%
2018/08/13	2	27.05	0	0.00	26.80	2	1,273	0.16%
2018/08/10	0	0.00	10	27.95	27.70	-10	1,261	-0.79%
2018/08/09	2	28.40	2	28.45	28.45	0	1,246	0.00%
2018/08/08	10	27.55	1	28.00	28.10	9	1,163	0.77%
2018/07/30	0	0.00	1	26.55	26.55	-1	1,152	-0.09%
2018/07/09	0	0.00	10	26.45	26.25	-10	1,202	-0.83%
2018/07/06	10	26.65	6	26.77	26.65	4	1,201	0.33%
2018/07/04	2	27.35	1	27.45	27.45	1	1,179	0.08%
2018/06/29	0	0.00	4	28.93	28.75	-4	1,161	-0.34%
2018/06/28	23	29.15	29	29.22	29.10	-6	1,139	-0.53%
2018/06/26	2	27.40	46	27.81	28.10	-44	1,044	-4.21%
2018/06/21	1	28.50	0	0.00	28.35	1	1,039	0.10%
2018/06/20	8	28.85	2	28.58	28.30	6	1,051	0.57%
2018/06/19	0	0.00	1	28.90	28.80	-1	1,081	-0.09%
2018/06/15	22	29.29	0	0.00	28.80	22	1,084	2.03%
2018/06/13	1	29.25	1	28.80	29.20	0	943	0.00%
2018/06/12	20	29.00	6	28.70	29.00	14	879	1.59%
2018/06/07	1	28.45	10	28.35	27.95	-9	916	-0.98%
2018/06/06	1	28.10	0	0.00	28.10	1	898	0.11%
2018/06/05	0	0.00	4	27.88	27.85	-4	887	-0.45%
2018/06/04	12	27.80	0	0.00	27.80	12	871	1.38%
2018/05/29	2	27.05	0	0.00	27.15	2	841	0.24%
2018/05/28	0	0.00	4	27.18	27.25	-4	837	-0.48%
2018/05/23	0	0.00	6	26.30	26.30	-6	816	-0.74%
2018/05/22	6	26.43	2	26.55	26.35	4	817	0.49%
2018/05/09	4	26.65	4	26.85	26.65	0	961	0.00%
2018/05/08	4	26.40	0	0.00	26.50	4	974	0.41%
2018/04/30	1	26.25	0	0.00	26.25	1	1,125	0.09%
2018/04/26	0	0.00	124	26.72	25.70	-124	1,179	-10.51%	大賣/鉅額交易
2018/04/25	11	25.55	0	0.00	25.80	11	1,186	0.93%
2018/04/24	5	25.50	10	25.55	25.45	-5	1,191	-0.42%
2018/04/23	10	27.15	0	0.00	26.60	10	1,177	0.85%
2018/04/17	3	27.55	3	27.75	27.05	0	1,224	0.00%
2018/04/12	4	27.45	0	0.00	27.65	4	1,250	0.32%
2018/04/10	0.3	27.60	0	0.00	27.60	0.3	1,329	0.02%
2018/03/31	5	28.30	0	0.00	28.25	5	1,467	0.34%
2018/03/28	0	0.00	4	28.30	28.05	-4	1,507	-0.27%
2018/03/26	1	28.15	0	0.00	28.20	1	1,518	0.07%
2018/03/23	3	28.25	0	0.00	28.15	3	1,520	0.20%
2018/03/22	2	28.85	8	28.89	28.85	-6	1,516	-0.40%
2018/03/20	3	28.35	0	0.00	28.05	3	1,489	0.20%
2018/03/19	5	28.50	0	0.00	28.50	5	1,545	0.32%
2018/03/09	9	27.39	4	27.38	27.30	5	1,623	0.31%
2018/03/05	1	27.60	0	0.00	27.00	1	1,740	0.06%
2018/03/01	10	27.65	0	0.00	27.85	10	1,790	0.56%
2018/02/27	16	28.10	0	0.00	27.70	16	1,810	0.88%
2018/02/23	6	27.90	0	0.00	27.85	6	2,139	0.28%
2018/02/21	25	27.60	1	27.55	27.60	24	2,357	1.02%
2018/02/12	3	26.92	0	0.00	26.95	3	2,363	0.13%
2018/02/09	5	24.80	0	0.00	26.40	5	2,398	0.21%
2018/02/07	3	27.55	0	0.00	27.50	3	2,491	0.12%
2018/02/06	29	26.87	0	0.00	26.60	29	2,536	1.14%
2018/02/05	0	0.00	1	28.75	29.30	-1	2,524	-0.04%
2018/02/02	10	29.90	0	0.00	29.85	10	2,543	0.39%
2018/02/01	7	30.14	0	0.00	30.20	7	2,642	0.26%
2018/01/29	5	30.00	0	0.00	30.00	5	2,773	0.18%
2018/01/25	1	30.60	0	0.00	30.05	1	2,919	0.03%
2018/01/24	10	30.25	0	0.00	30.35	10	3,006	0.33%
2018/01/23	0	0.00	4	30.93	30.20	-4	3,051	-0.13%
2018/01/22	0	0.00	1	30.30	30.55	-1	3,103	-0.03%
2018/01/17	6	30.40	0	0.00	30.10	6	3,511	0.17%
2018/01/16	6	30.26	0	0.00	30.25	6	3,889	0.15%
2018/01/15	10	30.50	0	0.00	30.25	10	3,975	0.25%
2018/01/10	1	29.70	0	0.00	29.45	1	4,611	0.02%
2018/01/09	1	29.75	45	30.01	29.60	-44	4,768	-0.92%
2018/01/05	15	30.90	1	30.70	30.85	14	5,331	0.26%
2018/01/04	40	30.93	1	31.30	31.30	39	5,379	0.72%
2018/01/03	1	31.05	1	30.80	30.95	0	5,347	0.00%
2018/01/02	1	29.95	0	0.00	29.85	1	5,288	0.02%