偉詮電 (2436)-群益金鼎-東大券商分點個股進出

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
60.6
漲跌
▼1.5
漲幅
-2.42%
成交量
1,863張
產業
上市半導體類股
888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－群益金鼎-東大券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-東大券商分點個股進出
群益金鼎-東大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
2024/04/19	0	0.00	4	59.90	60.60	-4	1,519	-0.26%
2024/04/17	2	62.50	0	0.00	62.60	2	1,541	0.13%
2024/04/10	1	63.70	0	0.00	63.60	1	1,640	0.06%
2024/03/21	1	66.20	1	65.20	64.40	0	2,417	0.00%
2024/03/20	2	63.70	0	0.00	63.40	2	2,438	0.08%
2024/03/13	2	63.30	0	0.00	63.20	2	2,637	0.08%
2024/03/12	0	65.10	0	0.00	65.20	0	2,699	0.00%
2024/03/11	0	64.20	0	0.00	64.20	0	2,749	0.00%
2024/03/07	2	64.95	0	0.00	64.40	2	2,890	0.07%
2024/03/06	3	65.23	0	0.00	65.20	3	2,937	0.10%
2024/03/05	1	66.50	0	0.00	66.60	1	3,005	0.03%
2024/03/04	0	0.00	0	67.60	67.20	0	3,194	0.00%
2024/02/27	2	67.95	0	0.00	67.90	2	3,598	0.06%
2024/02/23	0	0.00	0.1	70.35	69.40	-0.1	4,189	0.00%
2024/02/21	0.1	69.90	0	0.00	70.80	0.1	4,392	0.00%
2024/02/20	0	0.00	0.2	69.30	69.20	-0.2	4,432	0.00%
2024/02/19	1	69.70	0	0.00	69.70	1	4,451	0.02%
2024/02/16	1	68.90	0	0.00	69.80	1	4,564	0.02%
2024/02/01	1	65.50	0	0.00	65.10	1	4,592	0.02%
2024/01/30	2	65.80	0	0.00	65.50	2	4,605	0.04%
2024/01/25	0	0.00	1	67.10	66.80	-1	4,648	-0.02%
2024/01/19	1	66.60	0	0.00	66.80	1	4,790	0.02%
2024/01/18	0	0.00	10	66.60	66.10	-10	4,869	-0.21%
2024/01/17	2	67.80	3	67.83	67.20	-1	4,972	-0.02%
2024/01/15	10	68.85	0	0.00	69.00	10	4,988	0.20%
2024/01/12	2	66.80	0	0.00	66.20	2	5,003	0.04%
2024/01/11	7	67.10	7	67.53	67.30	0	5,072	0.00%
2024/01/10	0	0.00	3	67.60	67.50	-3	5,183	-0.06%
2024/01/08	2	69.10	0	0.00	68.70	2	5,318	0.04%
2024/01/05	1	72.20	0	0.00	71.80	1	5,261	0.02%
2024/01/03	1	72.50	0	0.00	71.80	1	5,276	0.02%
2023/12/29	5	71.90	1	71.70	73.60	4	5,277	0.08%
2023/12/28	2	74.85	3	74.77	74.00	-1	5,218	-0.02%
2023/12/27	3	72.53	1	71.90	72.90	2	5,007	0.04%
2023/12/26	0	0.00	4	70.25	69.90	-4	4,906	-0.08%
2023/12/22	8	68.78	7	69.83	69.80	1	4,878	0.02%
2023/12/21	11	67.95	11	67.70	67.70	0	4,861	0.00%
2023/12/20	0	0.00	1	68.00	68.60	-1	4,875	-0.02%
2023/12/19	19	67.25	19	67.30	67.30	0	4,885	0.00%
2023/12/18	22	68.49	22.2	68.10	68.10	-0.2	4,947	0.00%
2023/12/15	18	69.16	18	68.80	68.10	0	5,014	0.00%
2023/12/14	0	0.00	0.5	70.30	69.80	-0.5	5,132	-0.01%
2023/12/13	0	0.00	1	71.40	70.90	-1	5,213	-0.02%
2023/12/12	0	0.00	5	73.00	70.70	-5	5,323	-0.09%
2023/12/11	1	71.60	0	0.00	71.70	1	5,428	0.02%
2023/12/08	0	0.00	0.5	71.70	71.20	-0.5	5,602	-0.01%
2023/12/07	27	71.75	12	71.60	71.50	15	5,729	0.26%
2023/12/06	19	73.95	10.2	74.20	73.90	8.8	5,891	0.15%
2023/12/05	1	74.80	1.2	75.80	74.60	-0.2	6,196	0.00%
2023/12/01	6	79.07	6	78.67	78.10	0	6,899	0.00%
2023/11/30	3	78.40	9	78.79	79.00	-6	7,929	-0.08%
2023/11/29	10	78.41	8.2	78.03	78.80	1.9	8,492	0.02%
2023/11/28	10	77.63	35.2	77.51	77.70	-25.2	8,565	-0.29%
2023/11/27	4	77.00	7	76.66	76.10	-3	9,162	-0.03%
2023/11/24	7	76.44	10.2	77.43	76.50	-3.2	9,954	-0.03%
2023/11/22	2	76.70	23	74.36	76.30	-21	9,991	-0.21%
2023/11/21	19	71.45	13	72.58	72.80	6	9,588	0.06%
2023/11/20	2	70.65	3	70.93	71.20	-1	9,539	-0.01%
2023/11/17	15	69.05	14	69.46	69.80	1	9,458	0.01%
2023/11/16	9	68.41	13	69.01	68.10	-4	9,374	-0.04%
2023/11/15	18	69.16	7	70.14	69.00	11	9,323	0.12%
2023/11/14	1	67.50	1	66.20	67.60	0	9,220	0.00%
2023/11/13	0	0.00	7	64.80	65.70	-7	9,197	-0.08%
2023/11/10	8	64.45	0	0.00	63.60	8	9,175	0.09%
2023/11/09	0	0.00	27	65.05	65.40	-27	9,141	-0.30%
2023/11/08	7	66.66	0	0.00	66.60	7	9,127	0.08%
2023/11/01	0	0.00	6	65.30	66.00	-6	9,080	-0.07%
2023/10/31	6	64.30	0	0.00	64.30	6	9,053	0.07%
2023/10/30	1	68.00	0	0.00	67.60	1	9,035	0.01%
2023/10/27	4	68.25	9	69.18	67.60	-5	9,029	-0.06%
2023/10/26	13	68.38	8	69.19	67.50	5	9,032	0.06%
2023/10/25	14	71.26	11	71.52	70.60	3	8,956	0.03%
2023/10/24	11	69.25	7	68.70	69.10	4	8,891	0.04%
2023/10/23	9	69.69	10	70.81	70.50	-1	8,908	-0.01%
2023/10/20	49	69.68	23	69.53	70.40	26	8,905	0.29%
2023/10/19	38	68.60	44	70.61	70.90	-6	8,926	-0.07%
2023/10/18	63	70.82	63	68.27	68.30	0	8,906	0.00%
2023/10/17	51	71.90	54	71.62	71.50	-3	9,037	-0.03%
2023/10/16	5	69.00	56	68.72	68.80	-51	8,961	-0.57%
2023/10/13	11	70.35	11	70.80	70.10	0	9,006	0.00%
2023/10/12	12	70.82	30	70.94	71.30	-18	9,074	-0.20%
2023/10/11	57	71.14	55	70.32	70.30	2	9,357	0.02%
2023/10/06	18	71.76	17	71.02	71.00	1	9,410	0.01%
2023/10/05	30	71.22	15	71.46	71.40	15	9,454	0.16%
2023/10/04	34	70.29	33	70.99	70.90	1	9,520	0.01%
2023/10/03	50	70.50	50	71.27	71.00	0	9,788	0.00%
2023/10/02	22	69.23	22	68.99	69.00	0	9,922	0.00%
2023/09/28	15	67.95	15	67.50	67.50	0	10,034	0.00%
2023/09/27	0	0.00	2	67.75	67.70	-2	10,038	-0.02%
2023/09/26	57	67.76	45	67.00	67.00	12	10,025	0.12%
2023/09/25	18	68.98	18	68.30	68.30	0	10,000	0.00%
2023/09/22	31	68.50	18	68.88	68.90	13	9,970	0.13%
2023/09/21	46	69.54	51	68.84	68.80	-5	9,933	-0.05%
2023/09/20	21	71.19	24	71.05	70.80	-3	9,851	-0.03%
2023/09/19	6	71.92	5	72.60	72.20	1	9,768	0.01%
2023/09/18	24	74.38	17	74.27	73.70	7	9,610	0.07%
2023/09/15	23	74.64	14	74.11	74.00	9	9,477	0.09%
2023/09/14	12	74.30	9	74.50	74.50	3	9,366	0.03%
2023/09/13	15	72.49	15.1	72.88	72.90	-0.1	9,235	0.00%
2023/09/12	10	74.05	11	73.88	74.10	-1	9,061	-0.01%
2023/09/11	16	74.23	16	74.31	74.20	0	8,927	0.00%
2023/09/08	55	74.40	55	74.50	75.10	0	8,819	0.00%
2023/09/07	37	75.77	38	76.13	73.30	-1	8,555	-0.01%
2023/09/06	69	75.22	69	75.13	75.00	0	8,229	0.00%
2023/09/05	173	78.36	126	79.41	77.50	47	7,950	0.59%	大買/大賣/
2023/09/04	13	73.55	77	77.51	78.60	-64	6,954	-0.92%
2023/09/01	36	72.02	14	72.51	71.50	22	6,310	0.35%
2023/08/31	92	72.65	54	72.56	71.50	38	6,069	0.63%
2023/08/30	91	70.95	129	70.92	73.30	-38	5,483	-0.69%	大賣/
2023/08/29	22	65.16	111	66.47	66.70	-89	4,563	-1.95%	大賣/
2023/08/28	2	59.50	4	61.10	60.70	-2	4,187	-0.05%
2023/08/25	4	58.90	33.1	58.53	58.20	-29.1	4,127	-0.71%
2023/08/24	6.1	61.20	8	60.93	60.40	-1.9	4,107	-0.05%
2023/08/21	12	58.92	12	59.11	59.20	0	3,998	0.00%
2023/08/18	3	59.73	3	59.90	59.90	0	3,989	0.00%
2023/08/16	3	56.40	3	57.60	57.80	0	3,952	0.00%
2023/08/15	3	56.30	3	56.87	56.90	0	3,950	0.00%
2023/08/14	9	55.53	6	55.50	55.50	3	3,947	0.08%
2023/08/10	1	56.60	5	56.70	56.80	-4	3,928	-0.10%
2023/08/09	10	58.60	0	0.00	58.60	10	3,908	0.26%
2023/08/08	14	58.46	14	58.30	58.30	0	3,901	0.00%
2023/08/07	4	57.10	4	58.58	58.70	0	3,896	0.00%
2023/08/04	1	57.20	1	57.70	57.80	0	3,882	0.00%
2023/08/02	17	58.39	17	58.16	58.00	0	3,881	0.00%
2023/08/01	4	60.50	0	0.00	60.50	4	3,824	0.10%
2023/07/31	28	61.50	49	60.69	60.20	-21	3,801	-0.55%
2023/07/27	24	61.41	4	61.20	61.20	20	3,716	0.54%
2023/07/25	20	61.00	0	0.00	60.70	20	3,584	0.56%
2023/07/24	21	60.22	16	60.00	60.00	5	3,557	0.14%
2023/07/21	2	61.40	3	61.67	61.90	-1	3,493	-0.03%
2023/07/20	7	64.09	7	63.39	63.10	0	3,444	0.00%
2023/07/18	1	60.80	0	0.00	60.10	1	3,141	0.03%
2023/07/17	51	61.09	2	61.10	60.50	49	3,086	1.59%
2023/07/14	16	62.79	61	62.53	62.80	-45	3,007	-1.50%
2023/07/13	2	59.00	4	59.10	60.30	-2	2,708	-0.07%
2023/07/12	19	58.57	5	58.84	58.00	14	2,596	0.54%
2023/07/11	7	57.73	10	58.22	58.30	-3	2,528	-0.12%
2023/07/10	62	60.81	10	58.85	58.10	52	2,452	2.12%
2023/07/07	10	57.61	10	58.04	57.90	0	2,163	0.00%
2023/07/06	8	55.61	7	55.30	55.20	1	1,956	0.05%
2023/07/04	2	52.60	2	53.30	53.30	0	2,023	0.00%
2023/07/03	6	52.77	4	52.90	52.90	2	2,273	0.09%
2023/06/30	5	52.46	4	52.70	52.70	1	2,277	0.04%
2023/06/29	4	52.10	4	52.10	52.10	0	2,275	0.00%
2023/06/28	6	52.27	6	52.00	52.00	0	2,277	0.00%
2023/06/27	2	51.70	2	51.70	51.70	0	2,285	0.00%
2023/06/26	5	52.12	6	52.12	52.10	-1	2,294	-0.04%
2023/06/21	8	53.45	8	53.00	53.00	0	2,318	0.00%
2023/06/20	7	54.66	6	54.10	54.10	1	2,318	0.04%
2023/06/19	36	55.41	7	55.00	55.00	29	2,347	1.24%
2023/06/16	7	56.27	7	55.20	55.20	0	2,329	0.00%
2023/06/15	1	56.00	3	56.40	56.70	-2	2,290	-0.09%
2023/06/14	19.1	56.70	7	55.70	55.70	12.1	2,262	0.53%
2023/06/13	15	59.85	4	58.90	58.90	11	2,143	0.51%
2023/06/12	7	58.83	52	59.88	60.50	-45	2,067	-2.18%
2023/06/09	6	55.88	5	58.00	58.00	1	1,891	0.05%
2023/06/08	43	56.94	43	57.40	55.50	0	1,823	0.00%
2023/06/06	17	53.53	10	53.00	53.00	7	1,798	0.39%
2023/06/05	6	55.25	7	54.80	54.80	-1	1,781	-0.06%
2023/06/02	2	52.60	0	0.00	53.20	2	1,682	0.12%
2023/06/01	0	0.00	1	51.70	52.30	-1	1,679	-0.06%
2023/05/29	1	51.60	0	0.00	51.60	1	1,787	0.06%
2023/05/26	1	49.90	0	0.00	49.70	1	1,810	0.06%
2023/05/25	0	0.00	1	50.10	50.10	-1	1,852	-0.05%
2023/05/23	0	0.00	2	50.10	50.10	-2	1,930	-0.10%
2023/05/19	1	49.20	1	49.00	48.85	0	1,964	0.00%
2023/05/11	0	0.00	3	46.65	46.25	-3	2,033	-0.15%
2023/05/09	2	47.00	2	46.75	46.75	0	2,077	0.00%
2023/05/08	1	48.50	1	47.65	47.65	0	2,147	0.00%
2023/05/02	6	48.13	0	0.00	48.40	6	2,551	0.24%
2023/04/26	2	46.35	2	47.23	47.35	0	2,619	0.00%
2023/04/25	3	47.55	0	0.00	46.90	3	2,640	0.11%
2023/04/24	0	0.00	12	49.19	48.95	-12	2,679	-0.45%
2023/04/21	2	49.60	0	0.00	49.40	2	2,741	0.07%
2023/04/20	10	51.80	7	51.24	50.60	3	2,728	0.11%
2023/04/19	34	52.20	1	52.20	52.00	33	2,717	1.21%
2023/04/18	8	53.00	0	0.00	52.50	8	2,711	0.30%
2023/04/17	4	53.30	0	0.00	53.40	4	2,704	0.15%
2023/04/14	1	53.00	0	0.00	52.90	1	2,691	0.04%
2023/04/13	2	52.90	3	52.70	52.70	-1	2,680	-0.04%
2023/04/12	0	0.00	0.1	54.30	54.30	-0.1	2,656	0.00%
2023/04/10	5	52.96	0	0.00	53.50	5	2,595	0.19%
2023/04/07	7.1	53.65	43	54.65	53.70	-36	2,553	-1.41%
2023/04/06	59	53.95	26	54.74	55.50	33	2,363	1.40%
2023/03/31	0	0.00	10	50.30	51.10	-10	2,106	-0.47%
2023/03/29	0	49.95	0	0.00	49.60	0	2,092	0.00%
2023/03/28	0	0.00	4.1	50.52	50.30	-4.1	2,092	-0.20%
2023/03/27	2	52.00	0	0.00	51.50	2	2,086	0.10%
2023/03/24	4	52.75	15	52.69	52.80	-11	2,077	-0.53%
2023/03/22	5.1	51.38	4	51.85	51.40	1.1	2,023	0.05%
2023/03/20	0	50.70	0	0.00	51.00	0	1,963	0.00%
2023/03/15	0	0.00	2	51.30	50.80	-2	1,982	-0.10%
2023/03/13	2	48.50	0	0.00	49.60	2	2,048	0.10%
2023/03/10	1	50.00	0.1	50.10	49.95	1	2,116	0.04%
2023/03/09	0.1	51.60	0	0.00	51.90	0.1	2,129	0.00%
2023/03/08	1	51.30	0	0.00	51.40	1	2,075	0.05%
2023/03/07	0	51.90	0	0.00	51.60	0	2,073	0.00%
2023/03/02	5	52.00	9	52.09	52.20	-4	2,103	-0.19%
2023/02/23	0	0.00	1	51.50	50.90	-1	2,000	-0.05%
2023/02/22	0	0.00	2.1	50.39	51.10	-2.1	1,986	-0.11%
2023/02/21	1	50.90	1	50.00	50.80	0	1,965	0.00%
2023/02/20	1	49.55	1	49.95	50.00	0	1,978	0.00%
2023/02/17	0	0.00	2	49.40	49.55	-2	1,987	-0.10%
2023/02/16	0	0.00	1	48.85	49.00	-1	2,003	-0.05%
2023/02/14	0.1	48.50	0	0.00	47.90	0.1	2,081	0.00%
2023/02/10	0	0.00	0.1	48.40	47.25	-0.1	2,172	0.00%
2023/02/09	0	0.00	1	48.90	48.50	-1	2,246	-0.04%
2023/02/08	1	49.40	0	0.00	49.35	1	2,289	0.04%
2023/02/06	1	49.00	1	49.80	49.05	0	2,405	0.00%
2023/02/03	2	50.80	2.2	51.32	50.90	-0.2	2,381	-0.01%
2023/02/02	0	49.15	10	49.28	49.35	-10	2,248	-0.44%
2023/02/01	5	48.04	0	0.00	48.30	5	2,614	0.19%
2023/01/31	14	47.59	6	47.56	47.75	8	2,694	0.30%
2023/01/30	0.2	48.25	0	0.00	48.35	0.2	2,627	0.01%
2023/01/17	0	0.00	1	45.65	45.50	-1	2,574	-0.04%
2023/01/13	0	0.00	1	45.55	46.35	-1	2,578	-0.04%
2023/01/11	1.1	44.30	9	44.83	46.35	-7.9	2,495	-0.32%
2023/01/10	3	44.40	0	0.00	43.85	3	2,436	0.12%
2023/01/09	0	0.00	1	43.75	44.05	-1	2,454	-0.04%
2022/12/30	1	42.10	1	41.25	41.30	0	2,501	0.00%
2022/12/29	1	41.15	1	41.40	41.50	0	2,511	0.00%
2022/12/22	5	41.70	0	0.00	41.65	5	2,577	0.19%
2022/12/19	6	43.80	6	43.15	43.00	0	2,642	0.00%
2022/12/15	0	0.00	1	45.10	45.10	-1	2,658	-0.04%
2022/12/08	1	45.55	1	45.55	45.55	0	2,686	0.00%
2022/12/07	0	0.00	2	46.30	45.60	-2	2,700	-0.07%
2022/12/05	0	0.00	3	49.38	48.85	-3	2,677	-0.11%
2022/12/02	2	48.65	3	48.63	48.65	-1	2,632	-0.04%
2022/12/01	1	47.05	1	47.30	47.10	0	2,565	0.00%
2022/11/30	0	0.00	37	45.61	45.90	-37	2,559	-1.45%
2022/11/29	20	45.03	9	45.01	45.00	11	2,586	0.43%
2022/11/28	2	45.40	2	45.35	45.40	0	2,592	0.00%
2022/11/25	22	46.54	17	45.75	45.65	5	2,618	0.19%
2022/11/24	23	46.54	0	0.00	46.80	23	2,609	0.88%
2022/11/23	0	0.00	6	44.58	44.40	-6	2,563	-0.23%
2022/11/22	3	44.65	3	44.15	44.10	0	2,592	0.00%
2022/11/21	0	0.00	3	45.00	44.90	-3	2,697	-0.11%
2022/11/17	13	45.85	4	45.96	46.00	9	2,710	0.33%
2022/11/16	17	46.05	5	45.85	46.30	12	2,692	0.45%
2022/11/15	1	45.20	7	45.32	45.45	-6	2,662	-0.23%
2022/11/14	2	44.55	5	44.62	45.10	-3	2,648	-0.11%
2022/11/11	2	44.95	1	45.90	44.50	1	2,649	0.04%
2022/11/10	0	0.00	1	43.90	43.90	-1	2,603	-0.04%
2022/11/09	2	43.50	3	43.13	43.70	-1	2,598	-0.04%
2022/11/08	4	44.66	9	43.52	43.20	-5	2,609	-0.19%
2022/11/07	27	44.69	20	45.02	44.35	7	2,593	0.27%
2022/11/04	2	43.40	13	42.98	43.20	-11	2,523	-0.44%
2022/11/03	15	43.74	5	43.73	43.85	10	2,498	0.40%
2022/11/02	3	42.58	0	0.00	42.65	3	2,393	0.13%
2022/11/01	8	42.99	13	42.52	42.50	-5	2,407	-0.21%
2022/10/31	11	42.79	2	42.75	42.60	9	2,367	0.38%
2022/10/28	51	43.02	59	42.53	42.80	-8	2,269	-0.35%
2022/10/27	12	41.13	3	41.22	42.20	9	1,869	0.48%
2022/10/26	3	38.72	3	38.45	38.40	0	1,794	0.00%
2022/10/25	3	39.73	3	39.33	38.55	0	1,816	0.00%
2022/10/24	2	40.15	2	39.85	39.55	0	1,846	0.00%
2022/10/21	4	40.04	3	39.60	38.70	1	1,930	0.05%
2022/10/20	16	39.11	1	39.00	40.35	15	1,930	0.78%
2022/10/19	2	41.00	2	40.60	40.20	0	1,934	0.00%
2022/10/18	3	40.78	4	39.93	40.45	-1	1,931	-0.05%
2022/10/17	12	37.54	12	38.48	40.00	0	1,938	0.00%
2022/10/14	3	38.90	12	39.15	39.55	-9	1,935	-0.46%
2022/10/13	0	0.00	2	38.73	36.95	-2	1,943	-0.10%
2022/10/11	0	0.00	1	40.60	40.15	-1	1,930	-0.05%
2022/10/07	10	42.88	0	0.00	42.75	10	1,935	0.52%
2022/10/06	1	43.15	0	0.00	43.30	1	1,949	0.05%
2022/10/05	0	0.00	12	43.40	43.50	-12	1,952	-0.61%
2022/10/04	2	41.93	0	0.00	42.20	2	1,964	0.10%
2022/10/03	0	0.00	1	40.20	41.10	-1	1,967	-0.05%
2022/09/30	0	0.00	1	39.80	40.65	-1	2,016	-0.05%
2022/09/29	1	40.15	0	0.00	39.60	1	2,035	0.05%
2022/09/28	0	0.00	1	41.50	39.05	-1	2,063	-0.05%
2022/09/27	2	41.30	0	0.00	41.90	2	2,087	0.10%
2022/09/23	0	0.00	1	45.35	43.25	-1	2,152	-0.05%
2022/09/22	1	43.70	0	0.00	45.40	1	2,166	0.05%
2022/09/20	0	0.00	1	45.30	45.35	-1	2,157	-0.05%
2022/09/19	1	46.10	0	0.00	44.80	1	2,184	0.05%
2022/09/16	4	47.10	1	47.05	46.50	3	2,206	0.14%
2022/09/15	0	0.00	1	47.50	47.45	-1	2,238	-0.04%
2022/09/14	1	46.35	1	46.95	47.15	0	2,269	0.00%
2022/09/13	8	48.20	0	0.00	48.20	8	2,290	0.35%
2022/09/12	1	48.20	0	0.00	48.25	1	2,343	0.04%
2022/09/08	2	47.98	3	47.42	47.60	-1	2,386	-0.04%
2022/09/07	2	48.18	2	48.20	48.00	0	2,436	0.00%
2022/09/06	2	48.95	1	48.70	49.30	1	2,433	0.04%
2022/09/05	2	50.65	0	0.00	50.00	2	2,420	0.08%
2022/09/02	1	52.00	0	0.00	51.60	1	2,425	0.04%
2022/08/31	0	0.00	5	56.20	56.50	-5	2,407	-0.21%
2022/08/26	7	60.41	20	59.80	58.50	-13	2,460	-0.53%
2022/08/25	20	58.80	0	0.00	58.80	20	2,383	0.84%
2022/08/24	1	57.20	0	0.00	56.50	1	2,391	0.04%
2022/08/22	0	0.00	1	57.00	57.00	-1	2,479	-0.04%
2022/08/18	2	56.85	2	57.20	57.80	0	2,497	0.00%
2022/08/15	0	0.00	3	56.60	56.90	-3	2,493	-0.12%
2022/08/12	0	0.00	1	55.00	55.20	-1	2,460	-0.04%
2022/08/11	0	0.00	1	51.80	52.10	-1	2,407	-0.04%
2022/08/10	4	49.94	0	0.00	50.00	4	2,467	0.16%
2022/08/04	0	0.00	1	52.20	52.40	-1	2,500	-0.04%
2022/08/02	2	51.40	0	0.00	53.10	2	2,522	0.08%
2022/08/01	0	0.00	1	52.10	53.20	-1	2,527	-0.04%
2022/07/28	2	56.70	1	57.00	53.60	1	2,627	0.04%
2022/07/26	1	55.70	0	0.00	54.20	1	2,573	0.04%
2022/07/25	0	57.00	1	57.10	57.00	-1	2,589	-0.04%
2022/07/18	1	55.20	0	0.00	55.10	1	2,929	0.03%
2022/07/15	0	0.00	1	53.70	54.70	-1	2,962	-0.03%
2022/07/14	5	53.58	0	0.00	54.00	5	2,960	0.17%
2022/07/13	1	52.80	1	52.80	52.20	0	2,953	0.00%
2022/07/12	0	51.30	5	52.56	50.90	-5	2,956	-0.17%
2022/07/08	0	0.00	12	53.95	54.50	-12	2,960	-0.41%
2022/07/07	1	51.70	3	52.87	53.50	-2	2,942	-0.07%
2022/07/04	0	0.00	0.1	52.50	52.10	-0.1	2,953	0.00%
2022/06/29	4	58.10	0	0.00	58.00	4	2,894	0.14%
2022/06/28	9	58.92	0	0.00	59.40	9	2,926	0.31%
2022/06/24	0	0.00	10	57.30	57.30	-10	2,968	-0.34%
2022/06/23	11	56.32	0	0.00	55.60	11	2,997	0.37%
2022/06/21	0	0.00	3	59.00	59.70	-3	3,034	-0.10%
2022/06/20	3	57.30	1	60.30	56.10	2	3,119	0.06%
2022/06/17	19	61.30	4	60.90	60.80	15	3,079	0.49%
2022/06/16	3	61.70	7	65.36	61.00	-4	3,067	-0.13%
2022/06/15	0	0.00	9	65.77	65.50	-9	3,035	-0.30%
2022/06/14	14	66.02	6	66.55	67.00	8	3,088	0.26%
2022/06/13	0	0.00	7	66.60	66.60	-7	3,155	-0.22%
2022/06/10	1	69.60	4	69.50	69.50	-3	3,227	-0.09%
2022/06/08	4	71.35	5	70.50	70.80	-1	3,239	-0.03%
2022/06/07	7	70.49	1	69.10	70.90	6	3,246	0.18%
2022/06/02	0	0.00	3	70.40	69.90	-3	3,309	-0.09%
2022/06/01	1	71.10	2	70.70	71.10	-1	3,363	-0.03%
2022/05/31	4	69.75	1	70.40	70.50	3	3,453	0.09%
2022/05/30	1	68.10	6	68.07	68.30	-5	3,705	-0.13%
2022/05/26	4	67.03	0	0.00	65.70	4	3,732	0.11%
2022/05/25	0	0.00	1	67.60	67.40	-1	3,750	-0.03%
2022/05/24	2	67.45	0	0.00	66.30	2	3,816	0.05%
2022/05/23	2	69.20	2	68.40	67.90	0	3,822	0.00%
2022/05/19	0	0.00	1	68.80	68.70	-1	4,022	-0.02%
2022/05/18	4	70.13	9	69.26	69.40	-5	4,263	-0.12%
2022/05/17	10	68.88	4	68.15	69.30	6	4,911	0.12%
2022/05/10	1	64.00	2	65.55	66.00	-1	5,178	-0.02%
2022/05/06	4	66.38	4	66.70	66.50	0	5,414	0.00%
2022/05/05	0	0.00	2	72.30	72.20	-2	5,389	-0.04%
2022/05/03	2	69.55	0	0.00	69.30	2	5,468	0.04%
2022/04/29	0	0.00	2	71.10	69.50	-2	5,530	-0.04%
2022/04/28	1	69.80	0	0.00	70.00	1	5,553	0.02%
2022/04/27	6	65.83	1	65.90	69.10	5	5,554	0.09%
2022/04/26	7.2	70.22	2	69.50	69.30	5.2	5,488	0.09%
2022/04/25	7.1	72.64	4	73.08	71.60	3.1	5,471	0.06%
2022/04/22	3	79.60	2	78.80	78.60	1	5,441	0.02%
2022/04/21	3	76.10	0	0.00	78.00	3	5,437	0.06%
2022/04/20	0	0.00	11	75.92	76.10	-11	5,440	-0.20%
2022/04/19	1	77.10	1	75.60	75.50	0	5,486	0.00%
2022/04/18	1	78.00	0	0.00	76.00	1	5,539	0.02%
2022/04/15	1	77.80	0	0.00	77.10	1	5,594	0.02%
2022/04/14	1	80.70	2	79.80	79.50	-1	5,673	-0.02%
2022/04/13	2	79.30	7	79.26	80.30	-5	5,731	-0.09%
2022/04/12	7	78.10	0	0.00	77.80	7	5,812	0.12%
2022/04/11	8	80.33	4.3	79.81	79.00	3.7	5,791	0.06%
2022/04/07	10	83.24	11	84.10	82.00	-1	5,864	-0.02%
2022/04/06	2	84.15	0	0.00	84.00	2	5,933	0.03%
2022/04/01	7	85.20	7	85.03	85.30	0	6,157	0.00%
2022/03/31	2	86.65	1	87.10	86.20	1	6,275	0.02%
2022/03/30	3	88.30	13	88.80	87.60	-10	6,313	-0.16%
2022/03/29	10	87.20	1	86.70	86.80	9	6,448	0.14%
2022/03/28	3	86.33	0	0.00	86.20	3	6,720	0.04%
2022/03/25	3	90.87	0	0.00	88.60	3	7,237	0.04%
2022/03/24	4	89.58	1	89.50	90.00	3	7,357	0.04%
2022/03/23	8	90.09	7	90.51	90.00	1	7,554	0.01%
2022/03/22	0.1	88.40	0	0.00	88.20	0.1	7,904	0.00%
2022/03/18	2	86.80	3	87.20	87.40	-1	8,095	-0.01%
2022/03/17	2	85.60	2	86.50	87.20	0	8,217	0.00%
2022/03/16	1	86.20	3	83.00	82.90	-2	8,309	-0.02%
2022/03/15	1	86.40	3	85.40	84.50	-2	8,323	-0.02%
2022/03/11	0	0.00	1	88.60	88.80	-1	8,645	-0.01%
2022/03/10	2	88.60	0	0.00	88.20	2	8,899	0.02%
2022/03/09	1	86.30	2	86.40	86.70	-1	9,189	-0.01%
2022/03/08	8	87.19	6	87.98	85.00	2	9,589	0.02%
2022/03/07	4	89.50	6	89.93	88.50	-2	10,289	-0.02%
2022/03/04	5	94.02	11	93.47	92.50	-6	10,484	-0.06%
2022/03/03	31.1	94.97	20	94.82	94.20	11.1	10,673	0.10%
2022/03/02	0.1	90.60	0	0.00	91.00	0.1	10,618	0.00%
2022/03/01	0	0.00	1	90.50	90.50	-1	10,812	-0.01%
2022/02/25	0	0.00	9	88.91	88.60	-9	11,052	-0.08%
2022/02/24	10	88.38	2	89.25	87.10	8	11,264	0.07%
2022/02/23	3	90.93	17	90.88	91.20	-14	11,617	-0.12%
2022/02/22	21	89.37	7	90.80	89.60	14	11,952	0.12%
2022/02/18	11	94.03	14.1	94.05	95.40	-3.1	12,829	-0.02%
2022/02/17	40.1	95.67	31	96.32	93.00	9.1	13,341	0.07%
2022/02/16	3	91.10	6	91.25	91.40	-3	14,010	-0.02%
2022/02/15	4	89.83	1	91.30	89.40	3	15,010	0.02%
2022/02/14	2	90.65	6.1	90.30	90.30	-4.1	16,674	-0.02%
2022/02/11	16	93.41	13	93.09	93.10	3	16,750	0.02%
2022/02/10	2	92.90	8	93.85	92.60	-6	16,916	-0.04%
2022/02/09	27	92.30	22	92.94	93.10	5	16,994	0.03%
2022/02/08	3	88.13	2	88.10	88.30	1	16,838	0.01%
2022/02/07	27	87.04	26	86.16	88.00	1	16,890	0.01%
2022/01/26	2	85.60	9	85.64	87.00	-7	16,989	-0.04%
2022/01/25	5	84.80	9	84.62	84.10	-4	17,509	-0.02%
2022/01/24	9	82.32	1	82.50	84.00	8	17,967	0.04%
2022/01/21	0	0.00	2	84.50	83.90	-2	18,058	-0.01%
2022/01/20	0	0.00	1	86.90	88.00	-1	18,192	-0.01%
2022/01/19	0	0.00	6	87.00	86.60	-6	18,316	-0.03%
2022/01/18	1	88.30	2	87.65	87.70	-1	18,600	-0.01%
2022/01/17	7	86.24	5	86.50	87.30	2	18,746	0.01%
2022/01/14	3	84.07	7	84.86	84.40	-4	19,141	-0.02%
2022/01/13	2	87.75	0	0.00	87.10	2	19,434	0.01%
2022/01/12	11	88.17	2	88.25	88.10	9	19,695	0.05%
2022/01/11	9	89.59	4	90.05	88.70	5	19,849	0.03%
2022/01/10	0	0.00	5	91.32	91.50	-5	19,979	-0.03%
2022/01/07	9	90.97	0	0.00	90.60	9	20,091	0.04%
2022/01/06	4	93.75	11.1	94.11	94.40	-7.1	20,176	-0.03%
2022/01/05	2	93.75	14	93.16	93.00	-12	20,334	-0.06%
2022/01/04	4	96.00	12	95.76	95.60	-8	20,350	-0.04%
2022/01/03	14	96.72	1	97.50	95.70	13	20,600	0.06%
2021/12/30	1	96.90	3	96.73	96.60	-2	20,769	-0.01%
2021/12/29	2	96.65	3	97.20	97.10	-1	21,060	0.00%
2021/12/28	12	99.35	9	99.32	97.10	3	21,406	0.01%
2021/12/27	8	97.68	16	97.04	97.60	-8	21,659	-0.04%
2021/12/24	17	95.70	2	95.90	95.40	15	22,324	0.07%
2021/12/23	9	96.61	8	98.09	96.00	1	23,656	0.00%
2021/12/22	16	99.34	10	99.56	97.60	6	24,269	0.02%
2021/12/21	33	99.30	34.1	99.65	99.00	-1.1	24,683	0.00%
2021/12/20	10	96.79	6	96.75	97.00	4	25,111	0.02%
2021/12/17	11.1	96.23	11	96.55	96.60	0.1	25,525	0.00%
2021/12/16	21	96.72	22.4	96.91	96.30	-1.4	25,423	-0.01%
2021/12/15	2	90.50	3	90.80	91.80	-1	25,084	0.00%
2021/12/14	3	89.77	4	90.05	88.50	-1	25,064	0.00%
2021/12/13	10	90.91	10	92.02	90.10	0	25,202	0.00%
2021/12/10	3.2	91.25	3	92.13	90.90	0.2	25,130	0.00%
2021/12/09	1.2	95.38	2	94.85	94.00	-0.8	25,112	0.00%
2021/12/08	10	96.26	10.1	96.77	94.70	-0.1	25,205	0.00%
2021/12/07	13	98.25	15	97.15	95.00	-2	25,414	-0.01%
2021/12/06	13	99.59	12.4	99.82	99.30	0.6	25,366	0.00%
2021/12/03	30.1	98.31	24	98.48	99.00	6.1	25,346	0.02%
2021/12/02	17	96.99	29	97.10	96.00	-12	25,448	-0.05%
2021/12/01	45	98.39	56.4	99.50	100.50	-11.4	25,916	-0.04%
2021/11/30	26.4	94.16	28	93.56	92.80	-1.6	26,270	-0.01%
2021/11/29	10	91.77	10	91.27	92.20	0	26,552	0.00%
2021/11/26	26	97.03	19	96.21	94.60	7	26,435	0.03%
2021/11/25	7	97.23	1	101.00	95.70	6	26,282	0.02%
2021/11/24	15	99.45	10	98.52	99.50	5	26,132	0.02%
2021/11/23	15	99.71	9.1	99.68	98.90	6	25,964	0.02%
2021/11/22	51	104.06	39	101.53	101.00	12	25,807	0.05%
2021/11/19	15	105.07	14.1	104.86	106.50	0.9	25,464	0.00%
2021/11/18	9.2	105.02	18.3	104.63	104.00	-9.1	25,166	-0.04%
2021/11/17	29	110.90	20.1	109.63	108.50	8.9	24,873	0.04%
2021/11/16	23	107.50	23	108.07	110.00	0	24,203	0.00%
2021/11/15	57	107.05	25.1	106.60	108.00	32	23,487	0.14%
2021/11/12	46.3	98.62	69.9	100.47	102.50	-23.7	22,181	-0.11%
2021/11/11	101.3	91.26	166	92.59	93.40	-64.7	21,178	-0.31%	大買/大賣/
2021/11/10	2	84.45	3	85.43	85.00	-1	19,506	-0.01%
2021/11/09	9	84.64	11	84.72	84.50	-2	19,431	-0.01%
2021/11/08	17	82.40	28	82.56	82.50	-11	19,253	-0.06%
2021/11/05	11	80.25	4	80.40	80.90	7	19,187	0.04%
2021/11/04	14	79.90	10	80.95	80.50	4	19,178	0.02%
2021/11/03	4	80.33	10	81.02	80.90	-6	19,157	-0.03%
2021/11/02	34	83.56	26.1	84.07	80.10	7.9	19,153	0.04%
2021/11/01	31.1	86.60	25	88.09	89.00	6.1	18,596	0.03%
2021/10/29	7	82.23	9	82.22	81.10	-2	18,170	-0.01%
2021/10/28	7	82.50	14	82.79	82.50	-7	18,092	-0.04%
2021/10/27	10	81.10	14	80.54	81.80	-4	17,980	-0.02%
2021/10/26	24	80.58	16	79.68	78.20	8	17,928	0.04%
2021/10/25	8	83.01	3	83.00	82.90	5	17,804	0.03%
2021/10/22	19	83.37	3	82.43	84.20	16	17,909	0.09%
2021/10/21	11	81.35	13	82.01	82.50	-2	17,779	-0.01%
2021/10/20	6	78.75	13	78.89	79.90	-7	17,541	-0.04%
2021/10/19	6	74.23	16	74.66	75.90	-10	17,696	-0.06%
2021/10/18	24	73.42	2	72.25	73.10	22	18,107	0.12%
2021/10/15	19	73.39	8	74.73	73.40	11	18,097	0.06%
2021/10/14	3	71.63	17	72.02	72.20	-14	18,120	-0.08%
2021/10/13	10.2	75.22	33	74.53	72.50	-22.8	18,117	-0.13%
2021/10/08	7	80.53	7	80.39	80.30	0	18,088	0.00%
2021/10/07	5	79.40	6	79.43	80.90	-1	18,114	-0.01%
2021/10/06	10	80.11	10	79.92	77.70	0	18,625	0.00%
2021/10/05	17	79.79	17	78.07	81.40	0	19,044	0.00%
2021/10/04	7.1	80.86	19	81.95	77.90	-11.9	18,855	-0.06%
2021/10/01	53	84.80	55.1	84.76	83.70	-2.1	18,721	-0.01%
2021/09/30	128.1	91.22	311	91.11	85.90	-182.9	18,543	-0.99%	大買/大賣/鉅額交易
2021/09/29	215	90.02	36.4	88.41	90.50	178.6	17,435	1.02%	大買/鉅額交易
2021/09/28	26.1	88.25	22	87.77	89.80	4.1	17,263	0.02%
2021/09/27	89	87.89	97	87.86	86.70	-8	17,372	-0.05%
2021/09/24	84	84.07	45	83.47	86.00	39	16,747	0.23%
2021/09/23	19	79.92	25	80.03	79.10	-6	16,243	-0.04%
2021/09/22	29	79.82	27	79.39	79.20	2	16,431	0.01%
2021/09/17	2	78.80	11	78.95	80.50	-9	16,461	-0.05%
2021/09/16	21	79.70	15	79.68	79.90	6	16,462	0.04%
2021/09/15	1	77.00	15	77.59	77.10	-14	16,364	-0.09%
2021/09/14	18	79.33	4	79.33	78.90	14	16,563	0.08%
2021/09/13	7	80.00	5	80.78	79.20	2	16,583	0.01%
2021/09/10	39	78.17	37	78.78	82.30	2	16,488	0.01%
2021/09/09	5	75.22	10	77.55	78.80	-5	16,198	-0.03%
2021/09/08	10	75.92	12	76.10	75.40	-2	16,062	-0.01%
2021/09/07	25	80.15	20.6	80.41	76.80	4.4	15,970	0.03%
2021/09/06	40.4	86.97	35	87.51	85.30	5.4	15,660	0.03%
2021/09/03	84.2	86.04	57	85.23	86.30	27.2	14,906	0.18%
2021/09/02	10	80.25	29	79.65	80.90	-19	13,965	-0.14%
2021/09/01	17	75.11	17.2	75.62	76.80	-0.2	13,801	0.00%
2021/08/31	1	72.20	0	0.00	72.30	1	13,761	0.01%
2021/08/30	11	73.55	0.1	75.30	73.00	10.9	14,222	0.08%
2021/08/27	0	0.00	10	75.43	75.10	-10	14,787	-0.07%
2021/08/26	4	75.33	10	75.94	74.90	-6	14,874	-0.04%
2021/08/25	10.1	74.22	22	74.89	74.10	-11.9	15,033	-0.08%
2021/08/24	13	74.43	0	0.00	72.30	13	15,316	0.08%
2021/08/23	1	72.20	10	72.60	74.00	-9	15,767	-0.06%
2021/08/20	3	69.07	3	69.93	70.10	0	16,231	0.00%
2021/08/19	5	70.30	0	0.00	68.10	5	16,345	0.03%
2021/08/18	5	66.00	10.2	67.64	71.20	-5.2	16,518	-0.03%
2021/08/17	5	67.78	1	68.10	66.80	4	17,000	0.02%
2021/08/16	4	69.23	2	69.55	70.20	2	17,306	0.01%
2021/08/13	3	70.93	2	74.50	70.70	1	17,520	0.01%
2021/08/12	4	73.43	5	74.10	74.80	-1	17,616	-0.01%
2021/08/11	16	73.75	41	73.25	71.70	-25	17,905	-0.14%
2021/08/10	45	76.82	14	75.87	76.00	31	18,084	0.17%
2021/08/09	3	78.23	13.1	77.62	77.10	-10	18,354	-0.05%
2021/08/06	18	80.77	27	81.71	80.20	-9	18,642	-0.05%
2021/08/05	2	79.85	17	80.25	79.40	-15	19,042	-0.08%
2021/08/04	15	80.16	18	80.03	79.40	-3	20,152	-0.01%
2021/08/03	26	78.40	16	78.29	79.80	10	20,330	0.05%
2021/08/02	9	77.07	12	77.70	77.20	-3	20,587	-0.01%
2021/07/30	6.1	78.79	7	79.51	77.60	-0.9	20,805	0.00%
2021/07/29	17	77.72	28	77.03	78.60	-11	21,123	-0.05%
2021/07/28	20	81.83	21	78.49	78.20	-1	21,224	0.00%
2021/07/27	32.1	88.10	45	86.20	85.70	-13	21,315	-0.06%
2021/07/26	10	85.91	3	86.37	86.30	7	21,323	0.03%
2021/07/23	41	88.66	42.1	90.19	84.10	-1.1	21,540	-0.01%
2021/07/22	67.3	88.66	61.1	88.20	91.00	6.2	21,510	0.03%
2021/07/21	21	83.71	12	84.38	83.20	9	21,221	0.04%
2021/07/20	4.3	84.37	15.2	82.11	81.80	-10.9	21,670	-0.05%
2021/07/19	10.5	84.56	22.2	84.04	85.30	-11.7	21,935	-0.05%
2021/07/16	10	83.93	9.6	84.22	83.50	0.4	22,258	0.00%
2021/07/15	5.8	82.70	10	82.37	83.70	-4.2	22,625	-0.02%
2021/07/14	25	84.86	10	82.31	81.90	15	23,126	0.06%
2021/07/13	73	89.61	66.7	90.23	84.50	6.3	23,408	0.03%
2021/07/12	67.2	88.40	43.1	88.68	88.90	24.1	23,504	0.10%
2021/07/09	15.1	83.91	13	84.02	84.10	2.1	23,282	0.01%
2021/07/08	18.1	84.45	8.2	84.87	83.50	9.9	23,986	0.04%
2021/07/07	37	84.91	21.5	84.41	83.10	15.5	24,188	0.06%
2021/07/06	18.1	82.08	33.5	81.87	80.50	-15.4	23,819	-0.06%
2021/07/05	21.5	81.97	19.9	82.98	80.90	1.6	23,835	0.01%
2021/07/02	58.8	79.74	64.1	79.26	81.40	-5.3	23,587	-0.02%
2021/07/01	50.2	75.79	66.5	75.11	77.00	-16.3	23,334	-0.07%
2021/06/30	1	73.00	5	73.90	74.00	-4	23,598	-0.02%
2021/06/29	28	75.53	16.3	74.40	73.20	11.8	23,772	0.05%
2021/06/28	2.1	73.14	26	73.84	74.50	-23.9	24,086	-0.10%
2021/06/25	29	72.92	3	73.07	72.60	26	24,213	0.11%
2021/06/24	11	73.00	18	72.66	73.00	-7	24,200	-0.03%
2021/06/23	22	72.79	10	72.94	74.30	12	24,611	0.05%
2021/06/22	7.1	69.42	12	70.13	68.50	-4.9	24,500	-0.02%
2021/06/21	5.2	70.59	13.2	70.75	70.00	-8	24,451	-0.03%
2021/06/18	15	72.71	3	72.93	72.40	12	24,673	0.05%
2021/06/17	3	72.50	3	72.67	73.00	0	24,692	0.00%
2021/06/16	17.2	72.72	4	74.28	72.30	13.2	24,764	0.05%
2021/06/15	7.1	73.50	43	73.33	74.10	-35.9	25,315	-0.14%
2021/06/11	7	73.46	6	73.35	72.10	1	25,706	0.00%
2021/06/10	5	73.42	3	72.57	71.90	2	25,626	0.01%
2021/06/09	20.1	72.08	59	71.79	72.50	-38.9	25,494	-0.15%
2021/06/08	18.1	75.64	4	75.05	74.00	14.1	25,161	0.06%
2021/06/07	61	77.29	43	76.96	74.90	18	25,031	0.07%
2021/06/04	36	76.00	47.2	75.59	76.00	-11.2	24,476	-0.05%
2021/06/03	32	72.63	4.5	72.88	72.90	27.5	23,850	0.12%
2021/06/02	13	73.00	59.1	72.36	72.00	-46.1	23,682	-0.19%
2021/06/01	9	73.57	37.2	73.93	73.20	-28.2	23,441	-0.12%
2021/05/31	55	72.45	26	72.33	71.70	29	23,089	0.13%
2021/05/28	36	67.03	41.3	67.23	69.20	-5.3	22,597	-0.02%
2021/05/27	8	63.21	19	62.65	63.10	-11	22,127	-0.05%
2021/05/26	20	63.36	10	63.61	62.90	10	21,987	0.05%
2021/05/25	77	65.01	29	65.21	64.30	48	21,819	0.22%
2021/05/24	37	60.31	20.1	59.71	61.20	16.9	21,389	0.08%
2021/05/21	6.1	58.09	11	58.89	59.50	-4.9	21,098	-0.02%
2021/05/20	0.1	57.20	1	58.20	55.80	-0.9	20,947	0.00%
2021/05/19	22.1	58.16	7	59.27	58.30	15.1	20,866	0.07%
2021/05/18	1.2	55.50	3	57.87	58.50	-1.8	20,628	-0.01%
2021/05/17	7	53.96	15	54.09	53.20	-8	20,444	-0.04%
2021/05/14	39	59.79	17	59.10	56.00	22	20,130	0.11%
2021/05/13	30	59.78	36.5	58.86	57.90	-6.5	19,779	-0.03%
2021/05/12	18	60.38	21	60.99	63.90	-3	19,252	-0.02%
2021/05/11	14.5	61.84	15	63.12	61.50	-0.5	18,179	0.00%
2021/05/10	8	67.79	2	67.70	66.10	6	17,957	0.03%
2021/05/07	21	73.21	7	73.27	71.70	14	17,679	0.08%
2021/05/06	22.5	70.67	28	71.02	70.20	-5.5	17,444	-0.03%
2021/05/05	9	76.33	9.3	77.12	73.90	-0.3	17,078	0.00%
2021/05/04	30.7	79.11	27	79.24	77.80	3.7	16,994	0.02%
2021/05/03	13	81.70	25	82.57	81.30	-12	16,717	-0.07%
2021/04/29	11	86.32	6	84.08	82.30	5	16,587	0.03%
2021/04/28	20.3	88.78	16	87.96	86.30	4.3	16,669	0.03%
2021/04/27	5.5	87.07	20	87.45	86.20	-14.5	16,629	-0.09%
2021/04/26	37	88.25	28	89.23	88.40	9	16,739	0.05%
2021/04/23	23.3	81.50	29	82.23	83.80	-5.7	17,227	-0.03%
2021/04/22	20.2	82.71	20	81.47	76.20	0.2	17,848	0.00%
2021/04/21	33.1	83.79	32	83.55	82.40	1.1	17,572	0.01%
2021/04/20	26.7	81.47	62	81.66	82.10	-35.3	17,159	-0.21%
2021/04/19	27.1	77.60	26	78.05	77.00	1.1	16,646	0.01%
2021/04/16	105	75.19	114	74.77	76.70	-9	16,167	-0.06%	大買/大賣/
2021/04/15	46.3	67.94	26	68.49	70.90	20.3	15,460	0.13%
2021/04/14	62.7	67.32	79	65.45	68.20	-16.3	15,145	-0.11%
2021/04/13	40	65.11	31	65.31	64.10	9	14,454	0.06%
2021/04/12	12	62.95	5	63.08	62.70	7	14,028	0.05%
2021/04/09	20	63.60	17	64.62	63.50	3	14,027	0.02%
2021/04/08	34	64.24	28	64.71	65.10	6	14,040	0.04%
2021/04/07	33	63.57	69	63.56	64.70	-36	14,381	-0.25%
2021/04/06	45	61.21	59	61.22	61.80	-14	14,284	-0.10%
2021/04/01	26	57.05	15	56.94	57.30	11	13,930	0.08%
2021/03/31	36	57.13	21	57.05	55.10	15	13,870	0.11%
2021/03/30	36	53.98	31	54.18	54.60	5	13,563	0.04%
2021/03/29	16	52.41	19	52.44	52.00	-3	13,527	-0.02%
2021/03/26	107	54.85	77	54.33	52.30	30	13,914	0.22%	大買/
2021/03/25	1	51.70	9	51.00	52.00	-8	13,788	-0.06%
2021/03/24	11.1	50.65	13	50.98	50.90	-1.9	14,839	-0.01%
2021/03/23	25	52.18	29	51.72	51.00	-4	14,826	-0.03%
2021/03/22	11	50.73	1	51.00	50.90	10	14,644	0.07%
2021/03/19	5	50.60	1	51.10	50.80	4	15,085	0.03%
2021/03/18	62.6	52.22	63.1	52.73	52.30	-0.6	15,923	0.00%
2021/03/17	16.8	50.01	21	49.93	49.85	-4.2	16,206	-0.03%
2021/03/16	4.1	47.33	0	0.00	46.80	4.1	16,394	0.03%
2021/03/15	19	47.69	11	47.86	47.50	8	16,561	0.05%
2021/03/12	1.4	46.70	0	0.00	47.00	1.4	16,575	0.01%
2021/03/10	1	44.50	0	0.00	44.20	1	16,805	0.01%
2021/03/08	0	0.00	1.1	44.78	44.55	-1.1	17,214	-0.01%
2021/03/05	1	45.45	1	45.74	45.40	0	17,262	0.00%
2021/03/04	0	0.00	2	46.65	46.20	-2	17,272	-0.01%
2021/03/03	5.2	46.75	9	46.52	47.20	-3.8	17,293	-0.02%
2021/03/02	1	46.75	0	0.00	46.05	1	17,440	0.01%
2021/02/25	5	47.20	2	47.50	47.20	3	17,460	0.02%
2021/02/24	1	48.00	7	48.79	47.75	-6	17,475	-0.03%
2021/02/23	6	47.75	0	0.00	47.75	6	17,378	0.03%
2021/02/22	2	48.05	2	47.70	48.00	0	17,333	0.00%
2021/02/19	1.9	46.56	10	46.75	46.65	-8.1	17,273	-0.05%
2021/02/18	5	46.20	6	46.51	46.05	-1	17,211	-0.01%
2021/02/17	1	45.00	13	43.60	46.25	-12	17,159	-0.07%
2021/02/05	2	42.75	0	0.00	42.60	2	17,112	0.01%
2021/02/04	2	42.95	0	0.00	42.85	2	17,126	0.01%
2021/02/03	10	43.20	1	43.60	43.20	9	17,112	0.05%
2021/02/02	2	42.95	0	0.00	43.85	2	17,165	0.01%
2021/02/01	1	43.00	0	0.00	42.95	1	17,106	0.01%
2021/01/29	1	43.90	0	0.00	43.00	1	17,099	0.01%
2021/01/28	1	43.80	8	43.79	43.80	-7	17,040	-0.04%
2021/01/27	8	44.35	0	0.00	44.35	8	16,993	0.05%
2021/01/26	7	45.05	4	44.76	44.50	3	16,929	0.02%
2021/01/25	9	43.67	15	43.83	43.95	-6	16,741	-0.04%
2021/01/22	5	44.85	3	44.75	45.30	2	16,624	0.01%
2021/01/21	6	44.85	28.4	45.43	44.45	-22.4	16,435	-0.14%
2021/01/20	14.3	48.81	4	49.79	47.70	10.3	15,990	0.06%
2021/01/19	14.4	54.16	41	54.34	52.50	-26.6	15,607	-0.17%
2021/01/18	66	54.43	34	53.98	55.00	32	15,188	0.21%
2021/01/15	31	52.88	87.3	53.49	54.10	-56.3	14,131	-0.40%
2021/01/14	3	49.62	14	49.69	49.20	-11	13,079	-0.08%
2021/01/13	7	48.46	4	48.10	48.75	3	12,864	0.02%
2021/01/12	7	47.93	2	48.28	46.90	5	12,755	0.04%
2021/01/11	12	49.01	4	49.58	48.75	8	12,641	0.06%
2021/01/08	6	48.71	4	49.05	49.10	2	12,627	0.02%
2021/01/07	0.3	48.70	15.1	48.60	48.80	-14.8	12,813	-0.12%
2021/01/06	18.1	48.30	1	47.50	47.85	17.1	12,819	0.13%
2021/01/05	11	47.35	20	47.36	47.35	-9	12,592	-0.07%
2021/01/04	12	48.65	7.6	48.19	48.30	4.4	12,479	0.04%
2020/12/31	27	50.61	1	50.90	49.65	26	12,232	0.21%
2020/12/30	22	50.92	41	51.47	49.85	-19	11,904	-0.16%
2020/12/29	38	49.77	33	49.75	49.15	5	11,189	0.04%
2020/12/28	7	48.55	0	0.00	48.30	7	10,722	0.07%
2020/12/25	9	48.49	20	48.75	47.80	-11	10,433	-0.11%
2020/12/24	50	48.30	26	48.03	47.50	24	10,220	0.23%
2020/12/23	6	47.31	20	47.35	47.85	-14	9,907	-0.14%
2020/12/22	37	48.74	28	48.82	45.95	9	9,684	0.09%
2020/12/21	16	48.80	8	48.96	48.05	8	9,233	0.09%
2020/12/18	89	51.05	104	51.75	51.30	-15	8,837	-0.17%	大賣/
2020/12/17	0	0.00	38	49.80	49.80	-38	7,635	-0.50%
2020/12/16	10	45.30	0	0.00	45.30	10	7,550	0.13%
2020/12/15	32	42.79	6	43.59	41.20	26	7,435	0.35%
2020/12/14	701.9	45.88	1,250	45.95	44.85	-548.1	6,960	-7.87%	大買/大賣/鉅額交易
2020/12/11	632	42.82	72	43.99	45.65	560	5,975	9.37%	大買/鉅額交易
2020/12/10	61.1	40.43	369	41.18	41.50	-307.9	5,008	-6.15%	大賣/鉅額交易
2020/12/09	337	39.55	14	39.25	40.05	323	4,322	7.47%	大買/鉅額交易
2020/12/08	1	36.85	1	37.30	36.45	0	4,100	0.00%
2020/12/07	12	37.04	11	36.43	36.60	1	4,030	0.02%
2020/12/04	0	0.00	21	36.00	37.10	-21	3,855	-0.54%
2020/12/03	1	36.50	3.7	36.59	36.70	-2.7	3,772	-0.07%
2020/12/02	3	34.37	6	34.62	34.60	-3	3,805	-0.08%
2020/12/01	5	34.00	10	33.94	33.80	-5	3,678	-0.14%
2020/11/30	0	0.00	11	33.37	33.20	-11	3,660	-0.30%
2020/11/26	14	33.64	1	34.30	33.50	13	3,655	0.36%
2020/11/25	0	0.00	1	33.30	33.50	-1	3,482	-0.03%
2020/11/24	0	0.00	2.8	33.45	32.70	-2.8	3,412	-0.08%
2020/11/23	2	33.60	0	0.00	33.60	2	3,392	0.06%
2020/11/19	5	33.00	0	0.00	32.95	5	3,350	0.15%
2020/11/18	5	32.70	0	0.00	32.80	5	3,348	0.15%
2020/11/16	0	0.00	1	31.95	32.20	-1	3,362	-0.03%
2020/11/13	3	32.00	0	0.00	32.40	3	3,341	0.09%
2020/11/12	5	31.75	5	31.90	31.75	0	3,258	0.00%
2020/11/11	5	31.50	5	31.50	31.45	0	3,224	0.00%
2020/11/10	11	31.72	1	31.65	31.45	10	3,214	0.31%
2020/11/09	1	30.60	0	0.00	31.00	1	3,126	0.03%
2020/10/27	1	31.60	0	0.00	31.40	1	3,385	0.03%
2020/10/23	4	32.75	4	32.15	32.05	0	3,409	0.00%
2020/10/21	0	0.00	2	32.00	31.90	-2	3,366	-0.06%
2020/10/19	0	0.00	1	32.60	32.25	-1	3,462	-0.03%
2020/10/16	6	32.36	1	32.15	32.05	5	3,447	0.15%
2020/10/15	13	33.80	13	34.34	33.45	0	3,365	0.00%
2020/10/14	16	33.55	13	33.67	34.00	3	3,042	0.10%
2020/10/13	0	0.00	3.4	31.00	31.15	-3.4	2,893	-0.12%
2020/10/12	6	30.83	0	0.00	30.90	6	2,877	0.21%
2020/10/08	4	30.89	4	30.70	30.30	0	2,923	0.00%
2020/10/06	0	0.00	15	30.40	30.20	-15	3,140	-0.48%
2020/09/28	0	0.00	5	29.75	30.05	-5	3,993	-0.13%
2020/09/25	2	30.45	1	29.40	29.15	1	4,050	0.02%
2020/09/24	3	30.50	2	30.30	30.35	1	4,102	0.02%
2020/09/18	3	31.60	30	31.33	31.35	-27	4,157	-0.65%
2020/09/17	30	31.82	10	31.60	31.25	20	4,262	0.47%
2020/09/16	2	30.95	0	0.00	31.20	2	4,222	0.05%
2020/09/14	0	0.00	5	30.90	30.90	-5	4,228	-0.12%
2020/09/10	1	30.90	0	0.00	30.20	1	4,249	0.02%
2020/09/09	0	0.00	11	30.61	30.55	-11	4,244	-0.26%
2020/09/08	2	31.05	0	0.00	30.60	2	4,253	0.05%
2020/09/07	0	0.00	11	32.78	30.20	-11	4,192	-0.26%
2020/09/04	1	30.45	0	0.00	30.60	1	3,890	0.03%
2020/08/25	0.2	29.55	0	0.00	29.60	0.2	3,964	0.01%
2020/08/24	0	0.00	20	28.70	29.05	-20	3,907	-0.51%
2020/08/21	0	0.00	1	28.30	28.30	-1	3,900	-0.03%
2020/08/20	20	28.14	0	0.00	27.80	20	3,881	0.52%
2020/08/19	0	0.00	76	29.82	30.10	-76	3,819	-1.99%
2020/08/18	49	29.17	5	29.46	29.10	44	3,776	1.17%
2020/08/17	30	29.41	1	29.50	29.45	29	3,796	0.76%
2020/08/14	1	29.00	0	0.00	29.25	1	3,858	0.03%
2020/08/13	10	28.95	0	0.00	28.90	10	3,891	0.26%
2020/08/07	5	29.93	4	29.75	29.95	1	3,840	0.03%
2020/08/05	0	0.00	1	31.25	31.95	-1	3,676	-0.03%
2020/08/04	11	30.29	0	0.00	30.45	11	3,598	0.31%
2020/08/03	10	30.50	0	0.00	30.30	10	3,586	0.28%
2020/07/31	0	0.00	12	29.93	29.80	-12	3,565	-0.34%
2020/07/30	2	29.10	0	0.00	30.10	2	3,563	0.06%
2020/07/29	2	29.15	8	28.90	29.00	-6	3,552	-0.17%
2020/07/28	15	28.90	8	28.46	28.05	7	3,565	0.20%
2020/07/24	3	30.48	18	30.84	29.85	-15	3,558	-0.42%
2020/07/15	2	31.40	0	0.00	30.15	2	3,675	0.05%
2020/07/14	2	32.40	4	31.93	31.50	-2	3,644	-0.05%
2020/07/13	0	0.00	2	31.00	31.00	-2	3,544	-0.06%
2020/07/10	25	31.21	3	31.28	30.80	22	3,478	0.63%
2020/07/09	13	32.06	39	32.47	32.80	-26	3,225	-0.81%
2020/07/08	4.5	29.40	1	28.30	29.85	3.5	2,833	0.12%
2020/07/07	4.3	28.41	2	28.50	28.30	2.3	2,771	0.08%
2020/07/06	1.2	28.10	1	28.15	28.30	0.2	2,705	0.01%
2020/07/03	0	0.00	2.1	27.48	28.50	-2.1	2,655	-0.08%
2020/07/02	2.1	27.14	0.8	27.00	27.10	1.3	2,633	0.05%
2020/07/01	2	26.95	0	27.15	27.20	2	2,704	0.07%
2020/06/29	0.2	28.05	8	27.99	28.05	-7.8	2,600	-0.30%
2020/06/24	4	29.03	0	0.00	28.50	4	2,547	0.16%
2020/06/22	0.6	27.75	0	0.00	27.95	0.6	2,405	0.03%
2020/06/19	2	27.58	10	28.15	27.45	-8	2,420	-0.33%
2020/06/18	0	0.00	1	27.90	28.10	-1	2,391	-0.04%
2020/06/17	1.2	27.50	0	0.00	27.70	1.2	2,356	0.05%
2020/06/12	0.1	26.75	2	26.40	26.95	-1.9	2,378	-0.08%
2020/06/11	1	26.80	0	0.00	27.05	1	2,400	0.04%
2020/06/09	0	0.00	1	27.50	27.45	-1	2,464	-0.04%
2020/06/08	0.8	27.10	0	0.00	27.25	0.8	2,474	0.03%
2020/06/05	11	27.98	2	27.95	27.70	9	2,465	0.36%
2020/06/04	1.4	27.65	0	0.00	27.85	1.4	2,467	0.06%
2020/06/02	0.9	27.15	1	27.70	27.25	-0.1	2,617	-0.01%
2020/06/01	6	27.53	4	27.44	27.45	2	2,579	0.08%
2020/05/28	0	0.00	3	26.95	26.20	-3	2,475	-0.12%
2020/05/27	2.8	26.75	0	0.00	26.95	2.8	2,441	0.11%
2020/05/22	2	26.35	4	26.13	26.20	-2	2,390	-0.08%
2020/05/21	0.2	26.80	8	26.80	27.00	-7.8	2,353	-0.33%
2020/05/20	10	26.52	1	26.05	26.55	9	2,277	0.40%
2020/05/15	1	25.20	0	0.00	25.25	1	2,223	0.04%
2020/05/14	0	0.00	5	25.66	25.45	-5	2,213	-0.23%
2020/05/07	0	0.00	1	26.55	26.40	-1	2,153	-0.05%
2020/05/06	1	26.20	0	0.00	25.85	1	2,128	0.05%
2020/05/05	0	0.00	4	26.70	26.65	-4	2,072	-0.19%
2020/05/04	0	0.00	0	26.70	26.75	0	2,049	0.00%
2020/04/24	0	0.00	1	25.85	26.50	-1	1,848	-0.05%
2020/04/20	1	25.35	0	0.00	25.05	1	1,581	0.06%
2020/04/14	2	24.20	2	24.25	24.30	0	1,390	0.00%
2020/04/13	0	0.00	3	24.00	23.90	-3	1,360	-0.22%
2020/04/09	0	0.00	13	23.77	23.60	-13	1,307	-0.99%
2020/04/08	0	0.00	2	23.65	24.05	-2	1,282	-0.16%
2020/04/07	0	0.00	6	24.21	23.70	-6	1,253	-0.48%
2020/04/06	18	23.06	10	23.76	23.95	8	1,182	0.68%
2020/04/01	0	0.00	2	21.90	21.80	-2	1,093	-0.18%
2020/03/26	0	0.00	9	21.70	21.75	-9	1,152	-0.78%
2020/03/23	3	19.92	0	0.00	20.15	3	1,094	0.27%
2020/03/20	6	21.15	0	0.00	21.00	6	1,115	0.54%
2020/03/19	10	19.65	0	0.00	19.75	10	1,112	0.90%
2020/03/17	0	0.00	14	21.65	21.90	-14	1,045	-1.34%
2020/03/16	2	22.10	0	0.00	21.25	2	1,049	0.19%
2020/03/13	1	21.20	7	20.87	22.10	-6	1,036	-0.58%
2020/03/12	13	21.97	0	0.00	21.50	13	966	1.34%
2020/03/11	0	0.00	0.5	23.60	23.50	-0.5	941	-0.05%
2020/03/10	0	0.00	16	24.15	24.00	-16	925	-1.73%
2020/03/09	21.5	25.94	24	25.84	25.60	-2.5	866	-0.29%
2020/03/06	11	24.32	75	24.23	24.85	-64	701	-9.13%
2020/03/03	1	22.45	0	0.00	22.40	1	641	0.16%
2020/02/27	10	22.10	0	0.00	21.90	10	629	1.59%
2020/02/20	0	0.00	1	23.10	23.30	-1	626	-0.16%
2020/02/14	7	22.95	0	0.00	23.05	7	635	1.10%
2020/02/07	2	22.95	0	0.00	23.00	2	650	0.31%
2020/02/04	0	0.00	0.6	22.90	22.90	-0.6	714	-0.08%
2020/01/16	0	0.00	3	26.30	26.35	-3	682	-0.44%
2020/01/15	2.2	26.10	0	0.00	26.30	2.2	685	0.32%
2020/01/09	0.3	25.95	0	0.00	26.05	0.3	679	0.05%
2020/01/06	0	0.00	1	26.30	26.25	-1	726	-0.14%
2019/12/30	0	0.00	1	27.00	26.70	-1	748	-0.13%
2019/12/27	0.7	26.75	0	0.00	26.95	0.7	759	0.10%
2019/12/25	65	26.88	0	0.00	26.90	65	772	8.42%
2019/12/23	5	27.60	42	27.50	27.60	-37	752	-4.92%
2019/12/19	20	26.82	0	0.00	26.80	20	690	2.89%
2019/12/18	25	26.98	1	27.10	27.00	24	696	3.44%
2019/12/11	6	26.77	0	0.00	26.60	6	791	0.76%
2019/12/10	0	0.00	63	26.55	26.70	-63	754	-8.35%
2019/12/06	10	25.91	0	0.00	25.90	10	745	1.34%
2019/12/04	20	25.85	0	0.00	25.80	20	789	2.53%
2019/12/02	1	25.75	0	0.00	25.75	1	906	0.11%
2019/11/29	35	26.41	0	0.00	26.15	35	915	3.82%
2019/11/28	0	0.00	42	26.72	26.50	-42	923	-4.55%
2019/11/27	2.8	26.35	0	0.00	26.55	2.8	936	0.30%
2019/11/26	20	26.04	0	0.00	26.00	20	1,071	1.87%
2019/11/22	1	26.15	0	0.00	26.15	1	1,118	0.09%
2019/11/20	20	26.38	0	0.00	26.30	20	1,137	1.76%
2019/11/05	1	27.35	1	27.35	27.40	0	1,321	0.00%
2019/11/04	0	0.00	39	26.89	27.25	-39	1,280	-3.05%
2019/10/30	8	26.45	0	0.00	26.60	8	1,277	0.63%
2019/10/29	19	26.52	6	27.05	26.50	13	1,288	1.01%
2019/10/28	18	26.70	0	0.00	26.70	18	1,304	1.38%
2019/10/24	0	0.00	1	27.20	27.20	-1	1,438	-0.07%
2019/10/18	1	27.00	0	0.00	27.00	1	1,532	0.07%
2019/10/15	0	0.00	20	26.90	27.45	-20	1,503	-1.33%
2019/10/09	10	26.45	0	0.00	26.20	10	1,492	0.67%
2019/10/08	10	26.75	0	0.00	26.75	10	1,488	0.67%
2019/09/19	0	0.00	2	28.20	28.25	-2	1,419	-0.14%
2019/09/18	2	28.05	0	0.00	28.05	2	1,348	0.15%
2019/09/12	0.1	26.95	0	0.00	26.95	0.1	1,308	0.01%
2019/09/11	0.3	26.95	0	0.00	27.00	0.3	1,310	0.02%
2019/09/05	1.5	28.44	0	0.00	28.25	1.5	1,242	0.12%
2019/09/03	20	27.70	0	0.00	27.25	20	1,136	1.76%
2019/08/30	11	27.73	1	27.60	27.30	10	1,123	0.89%
2019/08/29	2	28.23	12	28.57	27.75	-10	1,113	-0.90%
2019/08/21	0	0.00	1	27.55	27.60	-1	893	-0.11%
2019/08/20	0	0.00	2	27.95	27.40	-2	885	-0.23%
2019/08/19	3	27.37	10	27.50	27.55	-7	814	-0.86%
2019/08/02	10	25.50	0	0.00	25.40	10	746	1.34%
2019/07/26	1	28.40	13	27.80	27.40	-12	736	-1.63%
2019/07/25	0	0.00	5	27.80	28.00	-5	620	-0.81%
2019/07/23	0	0.00	19	25.62	25.85	-19	567	-3.35%
2019/07/22	0	0.00	16	25.74	25.55	-16	581	-2.75%
2019/07/19	35	25.43	0	0.00	25.25	35	602	5.81%
2019/06/24	0	0.00	10	26.50	26.70	-10	953	-1.05%
2019/06/20	1	26.40	1	26.20	26.05	0	938	0.00%
2019/06/14	0	0.00	1	25.60	25.70	-1	929	-0.11%
2019/06/13	0.8	25.35	10	25.50	25.45	-9.2	931	-0.99%
2019/06/12	0.2	25.30	0	0.00	25.45	0.2	932	0.02%
2019/05/30	0	24.00	0	0.00	24.10	0	915	0.00%
2019/05/20	10	23.80	13	23.80	23.75	-3	994	-0.30%
2019/05/17	10	24.50	0	0.00	24.40	10	1,016	0.98%
2019/05/13	1	24.15	10	24.25	24.15	-9	1,021	-0.88%
2019/05/09	0	0.00	1	25.10	24.85	-1	1,023	-0.10%
2019/05/08	0	0.00	1	25.50	25.55	-1	1,016	-0.10%
2019/05/06	0	0.00	1	26.40	26.20	-1	1,019	-0.10%
2019/05/03	10	27.00	2	27.05	27.05	8	1,015	0.79%
2019/04/30	5	26.20	0	0.00	26.20	5	1,004	0.50%
2019/04/24	0.5	27.35	1	28.00	27.45	-0.5	931	-0.06%
2019/04/23	1	26.90	20	27.10	27.80	-19	812	-2.34%
2019/04/22	3	26.80	10	26.00	26.80	-7	725	-0.97%
2019/04/17	2	26.00	25	25.21	25.70	-23	655	-3.51%
2019/04/16	22	24.63	0	0.00	24.70	22	601	3.66%
2019/04/12	0	0.00	1	25.20	24.70	-1	608	-0.16%
2019/04/11	2	25.30	0	0.00	25.30	2	615	0.32%
2019/03/21	0	0.00	2	24.55	24.55	-2	550	-0.36%
2019/03/04	0	0.00	5	25.45	25.45	-5	705	-0.71%
2019/02/27	5	25.15	0	0.00	25.15	5	710	0.70%
2019/02/26	3	25.57	1	25.90	25.50	2	731	0.27%
2019/02/15	10	24.70	0	0.00	25.25	10	636	1.57%
2019/02/13	10	24.20	0	0.00	24.35	10	601	1.66%
2019/01/21	0	0.00	10	24.00	24.30	-10	612	-1.63%
2019/01/17	15	23.40	0	0.00	23.30	15	621	2.41%
2019/01/03	3	23.45	3	23.25	23.40	0	665	0.00%
2018/12/28	0	22.30	0	0.00	22.35	0	659	0.00%
2018/12/20	10	23.00	0	0.00	22.55	10	703	1.42%
2018/12/03	0	0.00	10	25.50	25.60	-10	1,000	-1.00%
2018/11/20	0	0.00	9	23.50	23.40	-9	1,044	-0.86%
2018/11/01	1	23.35	1	23.30	22.90	0	1,203	0.00%
2018/10/31	0	0.00	1	22.30	23.05	-1	1,184	-0.08%
2018/10/26	2.2	21.94	0	0.00	21.25	2.2	1,163	0.19%
2018/10/25	0	0.00	1	22.15	22.20	-1	1,157	-0.09%
2018/10/24	0	0.00	1	23.50	23.60	-1	1,153	-0.09%
2018/10/22	0	0.00	0.2	23.50	23.50	-0.2	1,151	-0.02%
2018/10/19	0	23.05	0.4	23.05	23.05	-0.4	1,152	-0.03%
2018/10/16	0	0.00	0.8	23.45	23.45	-0.8	1,178	-0.07%
2018/10/15	0.4	23.10	0	0.00	23.05	0.4	1,179	0.03%
2018/10/12	13	22.62	0	0.00	22.65	13	1,174	1.11%
2018/10/11	10	23.70	4	23.70	23.70	6	1,145	0.52%
2018/10/08	0	0.00	3	26.90	26.50	-3	1,155	-0.26%
2018/10/05	5	27.00	0	0.00	27.00	5	1,158	0.43%
2018/10/03	0.4	30.20	0	0.00	30.15	0.4	1,154	0.03%
2018/09/26	0	30.15	0.4	30.15	30.15	-0.4	1,293	-0.03%
2018/09/25	0	0.00	19	30.52	30.15	-19	1,295	-1.47%
2018/09/12	2	26.60	1	26.50	26.35	1	1,288	0.08%
2018/09/10	10	26.70	25	26.08	26.35	-15	1,289	-1.16%
2018/09/07	1	28.05	0	0.00	27.30	1	1,307	0.08%
2018/09/06	13	28.88	8	28.34	28.15	5	1,388	0.36%
2018/09/05	8	29.12	5	29.20	29.70	3	1,405	0.21%
2018/09/04	10	29.03	1	29.15	28.85	9	1,423	0.63%
2018/09/03	5	28.95	1	29.20	28.75	4	1,412	0.28%
2018/08/31	13	28.52	3	28.60	29.20	10	1,386	0.72%
2018/08/30	10	28.49	0	0.00	28.45	10	1,365	0.73%
2018/08/29	1	28.85	5	28.60	28.45	-4	1,365	-0.29%
2018/08/28	2	28.10	1	28.00	28.00	1	1,318	0.08%
2018/08/22	0	0.00	4	28.00	28.10	-4	1,350	-0.30%
2018/08/21	7	28.51	3	28.23	28.00	4	1,348	0.30%
2018/08/20	2	27.50	2	27.60	27.60	0	1,290	0.00%
2018/08/16	1	27.00	0	0.00	26.95	1	1,273	0.08%
2018/08/15	0	0.00	0	26.75	26.75	0	1,272	0.00%
2018/08/14	0	0.00	3	26.90	27.10	-3	1,272	-0.24%
2018/08/10	0	0.00	4	27.95	27.70	-4	1,261	-0.32%
2018/08/09	2	28.40	0	0.00	28.45	2	1,246	0.16%
2018/08/08	0	0.00	20	27.28	28.10	-20	1,163	-1.72%
2018/08/03	0	0.00	2	26.60	26.80	-2	1,151	-0.17%
2018/07/23	5	26.45	0	0.00	26.35	5	1,161	0.43%
2018/07/20	15	27.10	0	0.00	26.75	15	1,188	1.26%
2018/07/06	20	26.55	0	0.00	26.65	20	1,201	1.67%
2018/06/29	0	0.00	1	29.05	28.75	-1	1,161	-0.09%
2018/06/28	1	29.30	0	0.00	29.10	1	1,139	0.09%
2018/06/20	0	0.00	4	28.60	28.30	-4	1,051	-0.38%
2018/06/14	9	29.49	7	29.60	29.30	2	1,058	0.19%
2018/06/13	7	29.14	17	28.87	29.20	-10	943	-1.06%
2018/06/12	14	28.93	48	28.56	29.00	-34	879	-3.87%
2018/06/08	15	28.00	0	0.00	28.05	15	904	1.66%
2018/06/07	15	28.03	35	28.30	27.95	-20	916	-2.18%
2018/06/06	7	28.09	31	28.19	28.10	-24	898	-2.67%
2018/06/05	0	0.00	20	27.86	27.85	-20	887	-2.25%
2018/06/04	9	27.85	10	27.80	27.80	-1	871	-0.11%
2018/06/01	0	0.00	15	27.28	27.20	-15	852	-1.76%
2018/05/29	4	27.15	0	0.00	27.15	4	841	0.48%
2018/05/25	1	26.90	0	0.00	26.80	1	829	0.12%
2018/05/17	4	26.06	0	0.00	26.05	4	844	0.47%
2018/05/14	6	26.16	0	0.00	25.95	6	926	0.65%
2018/05/08	10	26.45	0	0.00	26.50	10	974	1.03%
2018/05/03	3	26.35	0	0.00	26.35	3	1,087	0.28%
2018/05/02	2	26.25	0	0.00	26.35	2	1,110	0.18%
2018/04/30	5	26.25	0	0.00	26.25	5	1,125	0.44%
2018/04/26	4	26.94	4	26.70	25.70	0	1,179	0.00%
2018/04/25	5	25.50	0	0.00	25.80	5	1,186	0.42%
2018/04/23	10	26.80	0	0.00	26.60	10	1,177	0.85%
2018/04/18	25	27.02	0	0.00	26.95	25	1,224	2.04%
2018/04/17	6	27.10	4	27.20	27.05	2	1,224	0.16%
2018/04/13	5	27.65	0	0.00	27.55	5	1,231	0.41%
2018/04/12	5	27.51	0	0.00	27.65	5	1,250	0.40%
2018/04/10	10	27.78	0	0.00	27.60	10	1,329	0.75%
2018/04/03	10	28.00	0	0.00	28.00	10	1,437	0.70%
2018/03/27	2	28.45	0	0.00	28.25	2	1,518	0.13%
2018/03/26	0	0.00	1	28.15	28.20	-1	1,518	-0.07%
2018/03/23	0	0.00	2	28.00	28.15	-2	1,520	-0.13%
2018/03/22	1	29.05	0	0.00	28.85	1	1,516	0.07%
2018/03/21	2	28.40	1	28.60	28.65	1	1,489	0.07%
2018/03/19	0	0.00	10	28.45	28.50	-10	1,545	-0.65%
2018/03/16	0	0.00	2	28.70	28.55	-2	1,597	-0.13%
2018/03/15	0	0.00	15	29.05	28.85	-15	1,644	-0.91%
2018/03/13	17	27.95	4	28.03	28.15	13	1,611	0.81%
2018/03/12	2	27.33	0	0.00	27.30	2	1,599	0.13%
2018/03/06	10	27.00	0	0.00	27.00	10	1,710	0.58%
2018/02/23	2	27.90	0	0.00	27.85	2	2,139	0.09%
2018/02/06	8	26.78	1	26.45	26.60	7	2,536	0.28%
2018/01/31	0	0.00	20	30.35	30.30	-20	2,671	-0.75%
2018/01/30	20	30.51	131	30.91	30.40	-111	2,715	-4.09%	大賣/鉅額交易
2018/01/29	13	29.95	0	0.00	30.00	13	2,773	0.47%
2018/01/25	2	30.13	0	0.00	30.05	2	2,919	0.07%
2018/01/23	60	30.37	20	30.80	30.20	40	3,051	1.31%
2018/01/22	1	30.70	3	30.60	30.55	-2	3,103	-0.06%
2018/01/19	0	30.60	67	30.66	30.75	-67	3,256	-2.06%
2018/01/18	2	30.50	0	0.00	29.95	2	3,290	0.06%
2018/01/17	0	0.00	8	30.41	30.10	-8	3,511	-0.23%
2018/01/15	0	0.00	10	30.66	30.25	-10	3,975	-0.25%
2018/01/09	5	29.80	0	0.00	29.60	5	4,768	0.10%
2018/01/08	30	30.55	0	0.00	30.00	30	5,157	0.58%
2018/01/05	30	30.84	2	30.90	30.85	28	5,331	0.53%
2018/01/04	1	30.80	0	0.00	31.30	1	5,379	0.02%
2018/01/03	2	31.10	49	30.48	30.95	-47	5,347	-0.88%
2018/01/02	6	29.85	10	30.05	29.85	-4	5,288	-0.08%