偉詮電 (2436)-群益金鼎-大甲券商分點個股進出

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
61.7
漲跌
--
漲幅
0.00%
成交量
523張
產業
上市半導體類股▼2.09%
887人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

偉詮電 (2436)籌碼相關－群益金鼎-大甲券商分點個股進出

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-大甲券商分點個股進出
群益金鼎-大甲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
2024/04/25	0	0.00	3	61.40	61.70	-3	1,397	-0.21%
2024/04/24	10	61.34	1	61.60	61.70	9	1,419	0.63%
2024/04/23	1	60.10	1	60.20	60.50	0	1,453	0.00%
2024/04/22	3	59.80	1	59.30	59.20	2	1,489	0.13%
2024/04/18	4	62.30	2	62.00	62.10	2	1,522	0.13%
2024/04/17	19	62.95	14	62.60	62.60	5	1,541	0.32%
2024/04/16	1	58.30	2	59.15	58.50	-1	1,517	-0.07%
2024/04/12	1	63.70	0	0.00	63.20	1	1,569	0.06%
2024/04/11	2	62.70	0	0.00	62.80	2	1,610	0.12%
2024/04/10	0	0.00	2	64.10	63.60	-2	1,640	-0.12%
2024/04/08	2	62.55	0	0.00	62.10	2	1,689	0.12%
2024/04/03	2	62.15	0	0.00	63.40	2	1,783	0.11%
2024/04/01	1	63.40	1	63.50	63.50	0	2,224	0.00%
2024/03/28	0	0.00	1	63.00	63.00	-1	2,284	-0.04%
2024/03/27	1	63.40	1	63.90	63.90	0	2,333	0.00%
2024/03/21	3	65.13	0	0.00	64.40	3	2,417	0.12%
2024/03/14	0	0.00	1.1	64.10	64.00	-1.1	2,609	-0.04%
2024/03/13	0	63.30	0	0.00	63.20	0	2,637	0.00%
2024/03/11	0	64.40	0.1	63.60	64.20	0	2,749	0.00%
2024/03/07	2	64.50	0	0.00	64.40	2	2,890	0.07%
2024/03/01	0	0.00	1	67.20	66.70	-1	3,280	-0.03%
2024/02/29	0.1	67.00	1	66.60	67.00	-1	3,415	-0.03%
2024/02/26	0	69.50	0	0.00	69.90	0	3,769	0.00%
2024/02/22	1	70.60	1	70.70	70.70	0	4,317	0.00%
2024/02/21	4	70.13	6	70.47	70.80	-2	4,392	-0.05%
2024/02/20	2	70.60	1	69.20	69.20	1	4,432	0.02%
2024/02/19	1	69.60	2	69.70	69.70	-1	4,451	-0.02%
2024/02/16	1	69.40	7	68.83	69.80	-6	4,564	-0.13%
2024/02/15	5	67.88	4	66.90	68.40	1	4,568	0.02%
2024/02/05	1	64.00	1	64.20	64.40	0	4,543	0.00%
2024/02/02	0	0.00	3	65.00	65.00	-3	4,569	-0.07%
2024/02/01	1	65.10	0	0.00	65.10	1	4,592	0.02%
2024/01/31	1	66.00	1	65.70	65.60	0	4,600	0.00%
2024/01/30	2	65.75	0	0.00	65.50	2	4,605	0.04%
2024/01/25	1	67.70	1	66.80	66.80	0	4,648	0.00%
2024/01/24	1	68.40	0	0.00	67.90	1	4,671	0.02%
2024/01/23	1	67.40	0	0.00	68.20	1	4,737	0.02%
2024/01/22	0	0.00	2	67.55	67.60	-2	4,752	-0.04%
2024/01/19	2	66.25	0	0.00	66.80	2	4,790	0.04%
2024/01/18	1	67.60	0	0.00	66.10	1	4,869	0.02%
2024/01/17	1	67.10	0	0.00	67.20	1	4,972	0.02%
2024/01/16	1	67.40	0	0.00	67.40	1	4,991	0.02%
2024/01/15	0	0.00	1	68.10	69.00	-1	4,988	-0.02%
2024/01/12	3	66.23	0	0.00	66.20	3	5,003	0.06%
2024/01/09	1	68.10	2	68.20	68.00	-1	5,309	-0.02%
2024/01/08	1.1	68.99	2	69.85	68.70	-0.9	5,318	-0.02%
2024/01/05	3	72.07	1	72.90	71.80	2	5,261	0.04%
2024/01/04	2	71.15	3	70.60	70.80	-1	5,238	-0.02%
2024/01/03	2	72.30	4	72.65	71.80	-2	5,276	-0.04%
2024/01/02	1	72.90	1	73.00	72.50	0	5,270	0.00%
2023/12/29	4	71.98	5	72.60	73.60	-1	5,277	-0.02%
2023/12/28	12	74.68	5.1	74.85	74.00	6.9	5,218	0.13%
2023/12/27	4	72.18	5	72.18	72.90	-1	5,007	-0.02%
2023/12/26	1	70.60	2	70.25	69.90	-1	4,906	-0.02%
2023/12/25	1	70.40	0	0.00	69.30	1	4,889	0.02%
2023/12/22	0	0.00	1	69.90	69.80	-1	4,878	-0.02%
2023/12/20	0	0.00	1	68.19	68.60	-1	4,875	-0.02%
2023/12/18	1	68.60	1	68.10	68.10	0	4,947	0.00%
2023/12/15	3.4	69.28	0	0.00	68.10	3.4	5,014	0.07%
2023/12/14	5.1	71.91	4	70.18	69.80	1.1	5,132	0.02%
2023/12/13	1	71.00	0	0.00	70.90	1	5,213	0.02%
2023/12/12	6	71.08	1	72.20	70.70	5	5,323	0.09%
2023/12/08	1	71.80	1	71.70	71.20	0	5,602	0.00%
2023/12/07	1	73.70	0	0.00	71.50	1	5,729	0.02%
2023/12/06	2	74.40	10	74.40	73.90	-8	5,891	-0.14%
2023/12/04	3	76.63	2	77.90	76.10	1	6,641	0.02%
2023/12/01	0	0.00	1	78.10	78.10	-1	6,899	-0.01%
2023/11/30	0	0.00	2	78.65	79.00	-2	7,929	-0.03%
2023/11/29	1	77.40	1	78.90	78.80	0	8,492	0.00%
2023/11/28	1	76.80	3	77.57	77.70	-2	8,565	-0.02%
2023/11/27	2	77.35	5	77.12	76.10	-3	9,162	-0.03%
2023/11/24	45	76.83	47	76.63	76.50	-2	9,954	-0.02%
2023/11/22	26	73.36	51.2	76.42	76.30	-25.2	9,991	-0.25%
2023/11/21	8	71.70	17	71.92	72.80	-9	9,588	-0.09%
2023/11/20	37	70.24	46.6	71.48	71.20	-9.6	9,539	-0.10%
2023/11/17	44	69.80	43	69.66	69.80	1	9,458	0.01%
2023/11/16	2	68.60	3	68.60	68.10	-1	9,374	-0.01%
2023/11/15	3	68.90	6	69.58	69.00	-3	9,323	-0.03%
2023/11/14	0	0.00	6	67.10	67.60	-6	9,220	-0.07%
2023/11/13	2	64.00	3	65.30	65.70	-1	9,197	-0.01%
2023/11/10	3	64.03	10	64.25	63.60	-7	9,175	-0.08%
2023/11/09	2	65.45	7	65.24	65.40	-5	9,141	-0.05%
2023/11/08	3	66.70	2	67.30	66.60	1	9,127	0.01%
2023/11/07	4	67.43	1	67.90	66.90	3	9,117	0.03%
2023/11/02	12	67.59	3	67.77	67.90	9	9,101	0.10%
2023/11/01	0	0.00	4	65.43	66.00	-4	9,080	-0.04%
2023/10/31	5.3	65.11	0	0.00	64.30	5.3	9,053	0.06%
2023/10/30	3	67.77	7	68.19	67.60	-4	9,035	-0.04%
2023/10/27	4	68.03	24	68.10	67.60	-20	9,029	-0.22%
2023/10/26	12.3	68.39	3	68.23	67.50	9.3	9,032	0.10%
2023/10/25	7	71.20	8.1	71.15	70.60	-1.1	8,956	-0.01%
2023/10/24	2.1	69.43	1	69.10	69.10	1.1	8,891	0.01%
2023/10/23	1	69.30	2	70.70	70.50	-1	8,908	-0.01%
2023/10/20	2	68.80	2	70.25	70.40	0	8,905	0.00%
2023/10/19	9	67.76	4	70.50	70.90	5	8,926	0.06%
2023/10/18	14	69.72	13	69.39	68.30	1	8,906	0.01%
2023/10/17	9	72.24	8	71.84	71.50	1	9,037	0.01%
2023/10/16	2	69.05	1	68.80	68.80	1	8,961	0.01%
2023/10/13	1	70.60	2	70.35	70.10	-1	9,006	-0.01%
2023/10/12	0	0.00	2	70.90	71.30	-2	9,074	-0.02%
2023/10/11	13	72.60	12	70.40	70.30	1	9,357	0.01%
2023/10/06	3	71.90	1	71.50	71.00	2	9,410	0.02%
2023/10/04	1	70.30	7	70.49	70.90	-6	9,520	-0.06%
2023/10/03	32	71.32	15.6	71.49	71.00	16.4	9,788	0.17%
2023/10/02	3	68.50	39	69.20	69.00	-36	9,922	-0.36%
2023/09/28	2	68.15	1	67.80	67.50	1	10,034	0.01%
2023/09/27	19	67.70	0	0.00	67.70	19	10,038	0.19%
2023/09/26	1.3	67.99	1	67.00	67.00	0.3	10,025	0.00%
2023/09/25	22	69.86	2	69.10	68.30	20	10,000	0.20%
2023/09/22	5	68.68	1	68.90	68.90	4	9,970	0.04%
2023/09/21	13.3	69.48	11	68.53	68.80	2.3	9,933	0.02%
2023/09/20	3	71.77	8	72.65	70.80	-5	9,851	-0.05%
2023/09/19	2	71.65	3	72.23	72.20	-1	9,768	-0.01%
2023/09/18	4	75.68	1	75.40	73.70	3	9,610	0.03%
2023/09/15	30	74.52	23	73.85	74.00	7	9,477	0.07%
2023/09/14	1	74.20	3.1	74.56	74.50	-2.1	9,366	-0.02%
2023/09/13	3.1	72.15	5	71.88	72.90	-1.9	9,235	-0.02%
2023/09/12	5	74.40	8	74.36	74.10	-3	9,061	-0.03%
2023/09/11	15	74.13	16	73.98	74.20	-1	8,927	-0.01%
2023/09/08	25	75.12	18	74.81	75.10	7	8,819	0.08%
2023/09/07	17	76.18	24	74.15	73.30	-7	8,555	-0.08%
2023/09/06	15	75.55	7	75.47	75.00	8	8,229	0.10%
2023/09/05	47	78.65	60	77.95	77.50	-13	7,950	-0.16%
2023/09/04	39	72.71	60	75.47	78.60	-21	6,954	-0.30%
2023/09/01	48	72.07	8	72.18	71.50	40	6,310	0.63%
2023/08/31	3	72.12	47	72.40	71.50	-44	6,069	-0.72%
2023/08/30	52	70.98	47	71.69	73.30	5	5,483	0.09%
2023/08/29	14	63.88	36.5	64.09	66.70	-22.5	4,563	-0.49%
2023/08/28	1	60.80	1	60.70	60.70	0	4,187	0.00%
2023/08/25	4.5	58.84	1	58.20	58.20	3.5	4,127	0.08%
2023/08/24	4	61.00	2	60.70	60.40	2	4,107	0.05%
2023/08/23	0	0.00	6	59.40	60.00	-6	4,019	-0.15%
2023/08/22	0	0.00	2	59.00	58.60	-2	4,006	-0.05%
2023/08/21	6	59.23	1	59.20	59.20	5	3,998	0.13%
2023/08/18	1	60.40	1	59.90	59.90	0	3,989	0.00%
2023/08/17	1	58.50	3	59.17	59.30	-2	3,969	-0.05%
2023/08/16	1	56.50	1	57.80	57.80	0	3,952	0.00%
2023/08/15	1	56.60	2	56.60	56.90	-1	3,950	-0.03%
2023/08/14	0	0.00	1	55.10	55.50	-1	3,947	-0.03%
2023/08/10	0	0.00	2	56.70	56.80	-2	3,928	-0.05%
2023/08/09	0	0.00	1	58.40	58.60	-1	3,908	-0.03%
2023/08/08	0	0.00	1.1	58.18	58.30	-1.1	3,901	-0.03%
2023/08/07	0	0.00	8	58.30	58.70	-8	3,896	-0.21%
2023/08/04	2	57.90	0	0.00	57.80	2	3,882	0.05%
2023/08/02	3	58.93	6	58.10	58.00	-3	3,881	-0.08%
2023/08/01	1	60.00	0	0.00	60.50	1	3,824	0.03%
2023/07/31	6	61.33	12	61.81	60.20	-6	3,801	-0.16%
2023/07/28	1	61.00	2	61.55	61.70	-1	3,744	-0.03%
2023/07/27	6	61.15	28	60.48	61.20	-22	3,716	-0.59%
2023/07/26	32	61.98	31	61.31	60.00	1	3,657	0.03%
2023/07/25	3	61.00	5	60.70	60.70	-2	3,584	-0.06%
2023/07/24	2.2	60.96	15	59.67	60.00	-12.8	3,557	-0.36%
2023/07/21	11.1	61.47	3	61.97	61.90	8.1	3,493	0.23%
2023/07/20	51	63.86	12	63.56	63.10	39	3,444	1.13%
2023/07/19	3	61.20	2	60.65	60.60	1	3,183	0.03%
2023/07/18	25	59.42	3	60.10	60.10	22	3,141	0.70%
2023/07/17	2	60.80	3	60.60	60.50	-1	3,086	-0.03%
2023/07/14	27	63.08	43	62.69	62.80	-16	3,007	-0.53%
2023/07/13	10	58.58	12	59.86	60.30	-2	2,708	-0.07%
2023/07/12	7	58.56	1	59.50	58.00	6	2,596	0.23%
2023/07/11	21	57.80	11	58.48	58.30	10	2,528	0.40%
2023/07/10	77	59.87	146	61.01	58.10	-69	2,452	-2.81%	大賣/
2023/07/07	87	58.17	18	57.86	57.90	69	2,163	3.19%
2023/07/06	5	55.88	41	55.68	55.20	-36	1,956	-1.84%
2023/07/04	0	0.00	1	52.60	53.30	-1	2,023	-0.05%
2023/06/27	2	52.00	1	51.70	51.70	1	2,285	0.04%
2023/06/26	1	52.10	0	0.00	52.10	1	2,294	0.04%
2023/06/21	1	53.00	2	53.20	53.00	-1	2,318	-0.04%
2023/06/20	1	55.10	2	54.15	54.10	-1	2,318	-0.04%
2023/06/19	43	56.05	1	55.00	55.00	42	2,347	1.79%
2023/06/15	1	56.30	1	56.70	56.70	0	2,290	0.00%
2023/06/14	11	56.30	5	55.96	55.70	6	2,262	0.27%
2023/06/13	3	59.80	1	60.00	58.90	2	2,143	0.09%
2023/06/12	0	0.00	40	58.68	60.50	-40	2,067	-1.93%
2023/06/09	3	57.07	8.5	57.50	58.00	-5.5	1,891	-0.29%
2023/06/08	25	56.68	4	55.58	55.50	21	1,823	1.15%
2023/06/07	0	0.00	1	53.80	54.10	-1	1,748	-0.06%
2023/06/06	5	54.08	0	0.00	53.00	5	1,798	0.28%
2023/06/05	18	56.09	1	55.30	54.80	17	1,781	0.95%
2023/06/02	0	0.00	2	52.80	53.20	-2	1,682	-0.12%
2023/05/31	0	0.00	2	52.20	52.20	-2	1,728	-0.12%
2023/05/30	1	51.50	0	0.00	51.90	1	1,778	0.06%
2023/05/29	0	0.00	4	51.63	51.60	-4	1,787	-0.22%
2023/05/19	1	49.05	6	49.02	48.85	-5	1,964	-0.25%
2023/05/18	5	48.50	1	48.55	48.55	4	1,966	0.20%
2023/05/17	0	0.00	2	48.00	48.25	-2	1,968	-0.10%
2023/05/11	2	46.50	1	46.60	46.25	1	2,033	0.05%
2023/05/08	1	48.35	0	0.00	47.65	1	2,147	0.05%
2023/05/05	0	0.00	4	48.68	48.60	-4	2,402	-0.17%
2023/05/03	0	0.00	1	48.10	48.05	-1	2,480	-0.04%
2023/04/28	1	48.00	1	47.80	47.80	0	2,613	0.00%
2023/04/27	1	46.80	1	47.10	47.10	0	2,613	0.00%
2023/04/26	1	47.15	2	47.20	47.35	-1	2,619	-0.04%
2023/04/25	5	47.58	1	49.20	46.90	4	2,640	0.15%
2023/04/24	1	49.40	1	48.95	48.95	0	2,679	0.00%
2023/04/21	2	50.85	15	49.54	49.40	-13	2,741	-0.47%
2023/04/20	0	0.00	4	51.30	50.60	-4	2,728	-0.15%
2023/04/19	1.3	52.50	1	52.70	52.00	0.3	2,717	0.01%
2023/04/18	0	0.00	1	52.80	52.50	-1	2,711	-0.04%
2023/04/17	0	0.00	5	52.96	53.40	-5	2,704	-0.18%
2023/04/14	1.2	52.97	2	52.90	52.90	-0.8	2,691	-0.03%
2023/04/13	3	53.27	2	52.80	52.70	1	2,680	0.04%
2023/04/12	0	0.00	4	54.13	54.30	-4	2,656	-0.15%
2023/04/11	0	0.00	1	53.90	53.90	-1	2,632	-0.04%
2023/04/10	3	53.20	5	52.78	53.50	-2	2,595	-0.08%
2023/04/07	8	54.78	8	54.90	53.70	0	2,553	0.00%
2023/04/06	31	53.50	11	54.80	55.50	20	2,363	0.84%
2023/03/29	1	50.30	2	49.65	49.60	-1	2,092	-0.05%
2023/03/28	4	50.58	14	50.38	50.30	-10	2,092	-0.48%
2023/03/27	4	52.38	2	51.70	51.50	2	2,086	0.10%
2023/03/24	10	52.45	4	52.60	52.80	6	2,077	0.29%
2023/03/23	0	0.00	10	51.80	51.60	-10	2,039	-0.49%
2023/03/22	2	52.90	1	51.40	51.40	1	2,023	0.05%
2023/03/21	0	0.00	3	50.73	51.30	-3	1,974	-0.15%
2023/03/15	1	50.70	0	0.00	50.80	1	1,982	0.05%
2023/03/14	1	49.85	0	0.00	49.75	1	1,988	0.05%
2023/03/13	1	49.45	0	0.00	49.60	1	2,048	0.05%
2023/03/10	0	51.00	0	0.00	49.95	0	2,116	0.00%
2023/03/09	0	0.00	1	52.90	51.90	-1	2,129	-0.05%
2023/03/08	3	51.50	3	51.33	51.40	0	2,075	0.00%
2023/03/07	0	0.00	2	51.75	51.60	-2	2,073	-0.10%
2023/03/02	2	52.05	9	51.93	52.20	-7	2,103	-0.33%
2023/03/01	0	0.00	1	50.60	50.90	-1	2,040	-0.05%
2023/02/24	6	50.56	1	50.50	50.60	5	2,031	0.25%
2023/02/23	6	51.08	5	51.34	50.90	1	2,000	0.05%
2023/02/22	2	51.20	6	51.04	51.10	-4	1,986	-0.20%
2023/02/21	0	50.90	7	50.74	50.80	-7	1,965	-0.36%
2023/02/17	0	0.00	1	49.30	49.55	-1	1,987	-0.05%
2023/02/16	2	48.95	0	0.00	49.00	2	2,003	0.10%
2023/02/13	7	47.66	0	0.00	47.80	7	2,087	0.34%
2023/02/10	0	0.00	5	47.48	47.25	-5	2,172	-0.23%
2023/02/09	6	49.35	6	48.50	48.50	0	2,246	0.00%
2023/02/08	8	49.26	9	49.33	49.35	-1	2,289	-0.04%
2023/02/07	2	48.90	0	0.00	49.05	2	2,401	0.08%
2023/02/06	3	49.33	0	0.00	49.05	3	2,405	0.12%
2023/02/03	29	51.35	24	51.22	50.90	5	2,381	0.21%
2023/02/02	0	49.25	0	0.00	49.35	0	2,248	0.00%
2023/02/01	6	48.15	7	48.30	48.30	-1	2,614	-0.04%
2023/01/31	2	47.65	3	47.85	47.75	-1	2,694	-0.04%
2023/01/30	0	0.00	14	48.77	48.35	-14	2,627	-0.53%
2023/01/17	1	45.70	0	0.00	45.50	1	2,574	0.04%
2023/01/16	11	46.25	1	46.20	46.00	10	2,579	0.39%
2023/01/13	1	45.15	24	45.92	46.35	-23	2,578	-0.89%
2023/01/12	5	45.89	6	45.86	45.80	-1	2,556	-0.04%
2023/01/11	20	45.38	3.6	45.51	46.35	16.4	2,495	0.66%
2023/01/10	6	44.26	0	0.00	43.85	6	2,436	0.25%
2023/01/03	0	0.00	2	41.75	42.00	-2	2,500	-0.08%
2022/12/30	2	41.35	1	42.10	41.30	1	2,501	0.04%
2022/12/29	2	41.40	0	0.00	41.50	2	2,511	0.08%
2022/12/27	0	0.00	3	42.57	42.75	-3	2,540	-0.12%
2022/12/26	1	41.80	0	0.00	41.85	1	2,545	0.04%
2022/12/21	1	41.60	0	0.00	41.30	1	2,598	0.04%
2022/12/20	2.3	41.70	0	0.00	41.45	2.3	2,617	0.09%
2022/12/19	2	43.58	2	43.35	43.00	0	2,642	0.00%
2022/12/16	2	44.00	0	0.00	44.15	2	2,650	0.08%
2022/12/15	0	0.00	1	44.90	45.10	-1	2,658	-0.04%
2022/12/08	1	45.60	0	0.00	45.55	1	2,686	0.04%
2022/12/07	0	0.00	3	46.05	45.60	-3	2,700	-0.11%
2022/12/06	7	48.01	2	48.30	47.10	5	2,695	0.19%
2022/12/05	2	48.90	0	0.00	48.85	2	2,677	0.07%
2022/12/02	3	48.33	1	48.60	48.65	2	2,632	0.08%
2022/12/01	0	0.00	21	46.73	47.10	-21	2,565	-0.82%
2022/11/29	2	44.95	9	44.73	45.00	-7	2,586	-0.27%
2022/11/25	8	46.50	11	45.70	45.65	-3	2,618	-0.11%
2022/11/24	0	0.00	2	45.85	46.80	-2	2,609	-0.08%
2022/11/21	0	0.00	2	44.93	44.90	-2	2,697	-0.07%
2022/11/18	2	46.15	1	46.35	45.30	1	2,732	0.04%
2022/11/17	4	45.94	3	46.10	46.00	1	2,710	0.04%
2022/11/16	2	45.90	6	46.21	46.30	-4	2,692	-0.15%
2022/11/15	18	45.02	1	45.30	45.45	17	2,662	0.64%
2022/11/14	2	44.85	3	45.13	45.10	-1	2,648	-0.04%
2022/11/11	3	44.53	7	45.38	44.50	-4	2,649	-0.15%
2022/11/10	0	0.00	2	43.85	43.90	-2	2,603	-0.08%
2022/11/09	3	43.52	0	0.00	43.70	3	2,598	0.12%
2022/11/08	24	44.54	5	44.30	43.20	19	2,609	0.73%
2022/11/07	3	43.80	4	44.47	44.35	-1	2,593	-0.04%
2022/11/04	1	43.16	0	0.00	43.20	1	2,523	0.04%
2022/11/03	5	43.00	4	43.16	43.85	1	2,498	0.04%
2022/11/02	7	42.57	1	42.65	42.65	6	2,393	0.25%
2022/11/01	2	42.45	3	42.60	42.50	-1	2,407	-0.04%
2022/10/31	43	42.73	56	42.85	42.60	-13	2,367	-0.55%
2022/10/28	41	42.42	72	43.27	42.80	-31	2,269	-1.37%
2022/10/27	9	40.99	8	41.46	42.20	1	1,869	0.05%
2022/10/25	2	39.03	0	0.00	38.55	2	1,816	0.11%
2022/10/24	1	39.65	3	40.07	39.55	-2	1,846	-0.11%
2022/10/21	4	39.09	0	0.00	38.70	4	1,930	0.21%
2022/10/20	2	38.95	2	39.35	40.35	0	1,930	0.00%
2022/10/19	2	40.70	3	40.60	40.20	-1	1,934	-0.05%
2022/10/14	2	39.90	0	0.00	39.55	2	1,935	0.10%
2022/10/12	3	39.90	0	0.00	39.75	3	1,925	0.16%
2022/10/11	1	40.75	2	40.15	40.15	-1	1,930	-0.05%
2022/10/07	1	43.30	0	0.00	42.75	1	1,935	0.05%
2022/10/05	1	43.45	2	43.25	43.50	-1	1,952	-0.05%
2022/10/04	1	41.90	0	0.00	42.20	1	1,964	0.05%
2022/10/03	0	0.00	2	40.40	41.10	-2	1,967	-0.10%
2022/09/29	1	39.60	8	40.05	39.60	-7	2,035	-0.34%
2022/09/28	2	40.55	2	40.33	39.05	0	2,063	0.00%
2022/09/27	20	40.90	1	41.15	41.90	19	2,087	0.91%
2022/09/26	5	41.14	3	41.47	40.30	2	2,115	0.09%
2022/09/23	2	44.45	0	0.00	43.25	2	2,152	0.09%
2022/09/22	1	43.30	3	44.48	45.40	-2	2,166	-0.09%
2022/09/21	3	44.22	5	44.35	44.25	-2	2,159	-0.09%
2022/09/20	22	45.33	2	45.65	45.35	20	2,157	0.93%
2022/09/19	2	45.35	0	0.00	44.80	2	2,184	0.09%
2022/09/15	3	47.32	21	47.90	47.45	-18	2,238	-0.80%
2022/09/14	21	46.61	1	47.15	47.15	20	2,269	0.88%
2022/09/13	0	0.00	4	48.70	48.20	-4	2,290	-0.17%
2022/09/12	0	0.00	16	48.45	48.25	-16	2,343	-0.68%
2022/09/07	20	48.10	0	0.00	48.00	20	2,436	0.82%
2022/09/05	2	50.20	4	50.10	50.00	-2	2,420	-0.08%
2022/09/01	2	52.85	0	0.00	52.90	2	2,427	0.08%
2022/08/31	2	56.50	0	0.00	56.50	2	2,407	0.08%
2022/08/30	1	56.00	0	0.00	55.90	1	2,427	0.04%
2022/08/29	5	55.50	0	0.00	55.50	5	2,471	0.20%
2022/08/26	2	59.35	0	0.00	58.50	2	2,460	0.08%
2022/08/25	1	58.00	2	58.65	58.80	-1	2,383	-0.04%
2022/08/22	0	0.00	3	57.00	57.00	-3	2,479	-0.12%
2022/08/19	1	57.70	0	0.00	57.50	1	2,481	0.04%
2022/08/18	0	0.00	2	57.80	57.80	-2	2,497	-0.08%
2022/08/15	1	56.60	3	56.70	56.90	-2	2,493	-0.08%
2022/08/12	0	0.00	3	54.93	55.20	-3	2,460	-0.12%
2022/08/11	3	51.73	0	0.00	52.10	3	2,407	0.12%
2022/08/09	2	51.35	0	0.00	50.70	2	2,493	0.08%
2022/08/08	0	0.00	2	50.60	51.80	-2	2,492	-0.08%
2022/08/01	0	0.00	1	52.90	53.20	-1	2,527	-0.04%
2022/07/29	2	53.45	0	0.00	53.60	2	2,605	0.08%
2022/07/28	3	54.67	1	53.50	53.60	2	2,627	0.08%
2022/07/26	1	54.90	0	0.00	54.20	1	2,573	0.04%
2022/07/22	0	0.00	31	57.55	57.60	-31	2,632	-1.18%
2022/07/21	1	57.00	1	57.50	58.00	0	2,707	0.00%
2022/07/20	0	0.00	3	56.50	56.20	-3	2,764	-0.11%
2022/07/19	0	0.00	3	55.03	55.10	-3	2,822	-0.11%
2022/07/18	2	55.50	3	55.30	55.10	-1	2,929	-0.03%
2022/07/15	3	54.30	1	54.40	54.70	2	2,962	0.07%
2022/07/14	0	0.00	1	53.10	54.00	-1	2,960	-0.03%
2022/07/13	1	52.40	1	53.10	52.20	0	2,953	0.00%
2022/07/12	1	52.10	5	51.40	50.90	-4	2,956	-0.14%
2022/07/11	6	54.08	1	54.20	53.90	5	2,948	0.17%
2022/07/08	1	55.00	1	54.50	54.50	0	2,960	0.00%
2022/07/07	6	52.27	2	53.15	53.50	4	2,942	0.14%
2022/07/06	1	52.40	6	51.80	51.20	-5	2,974	-0.17%
2022/07/04	7	52.21	1	51.80	52.10	6	2,953	0.20%
2022/07/01	0	0.00	2	52.20	50.30	-2	2,943	-0.07%
2022/06/30	6	55.92	8	55.41	55.00	-2	2,897	-0.07%
2022/06/29	3	58.20	0	0.00	58.00	3	2,894	0.10%
2022/06/28	0	0.00	1	59.00	59.40	-1	2,926	-0.03%
2022/06/27	2	60.00	0	0.00	60.10	2	2,975	0.07%
2022/06/24	0	0.00	1	58.20	57.30	-1	2,968	-0.03%
2022/06/21	4	58.20	2	57.80	59.70	2	3,034	0.07%
2022/06/20	3	57.47	7	57.53	56.10	-4	3,119	-0.13%
2022/06/17	2	60.60	3	60.77	60.80	-1	3,079	-0.03%
2022/06/16	10	62.14	1	66.30	61.00	9	3,067	0.29%
2022/06/15	1	65.80	0	0.00	65.50	1	3,035	0.03%
2022/06/14	2	66.10	0	0.00	67.00	2	3,088	0.06%
2022/06/13	1	66.40	1	66.60	66.60	0	3,155	0.00%
2022/06/08	2	70.65	2	70.60	70.80	0	3,239	0.00%
2022/06/07	1	68.90	3	70.37	70.90	-2	3,246	-0.06%
2022/06/02	0	0.00	5	70.86	69.90	-5	3,309	-0.15%
2022/06/01	1	71.00	2	71.10	71.10	-1	3,363	-0.03%
2022/05/31	5	69.72	3	69.90	70.50	2	3,453	0.06%
2022/05/30	2	67.90	3	68.20	68.30	-1	3,705	-0.03%
2022/05/27	3	66.40	3	66.10	66.10	0	3,715	0.00%
2022/05/24	1	66.90	1	68.20	66.30	0	3,816	0.00%
2022/05/23	1	68.70	1	67.90	67.90	0	3,822	0.00%
2022/05/18	4	69.50	15	69.11	69.40	-11	4,263	-0.26%
2022/05/17	3	68.87	6	68.78	69.30	-3	4,911	-0.06%
2022/05/16	1	67.70	3	67.40	66.60	-2	4,929	-0.04%
2022/05/13	0	0.00	1	66.40	66.10	-1	4,975	-0.02%
2022/05/12	8	65.83	0	0.00	64.20	8	5,026	0.16%
2022/05/11	4	66.80	5	65.76	66.80	-1	5,077	-0.02%
2022/05/10	3	64.57	3	65.40	66.00	0	5,178	0.00%
2022/05/09	2	65.80	1	66.20	65.50	1	5,385	0.02%
2022/05/06	14	66.44	1	66.50	66.50	13	5,414	0.24%
2022/05/05	1	72.40	2	72.20	72.20	-1	5,389	-0.02%
2022/05/04	2	69.85	1	70.40	70.30	1	5,422	0.02%
2022/05/03	2	69.75	1	70.00	69.30	1	5,468	0.02%
2022/04/27	1	66.30	2	66.50	69.10	-1	5,554	-0.02%
2022/04/26	4	70.20	2	70.60	69.30	2	5,488	0.04%
2022/04/25	8.1	73.25	5	73.66	71.60	3.1	5,471	0.06%
2022/04/22	8	79.18	4	78.85	78.60	4	5,441	0.07%
2022/04/21	0	0.00	1	75.60	78.00	-1	5,437	-0.02%
2022/04/19	1	76.20	0	0.00	75.50	1	5,486	0.02%
2022/04/15	3	77.23	0	0.00	77.10	3	5,594	0.05%
2022/04/14	1	79.50	0	0.00	79.50	1	5,673	0.02%
2022/04/13	1	80.30	1	79.80	80.30	0	5,731	0.00%
2022/04/12	2	77.40	1	77.20	77.80	1	5,812	0.02%
2022/04/11	2	79.00	0	0.00	79.00	2	5,791	0.03%
2022/04/08	2	82.90	1.2	82.73	82.50	0.8	5,830	0.01%
2022/04/07	7	83.26	0	0.00	82.00	7	5,864	0.12%
2022/04/06	2	84.20	1	84.10	84.00	1	5,933	0.02%
2022/04/01	2	85.10	0	0.00	85.30	2	6,157	0.03%
2022/03/31	13	86.46	0	0.00	86.20	13	6,275	0.21%
2022/03/30	5	88.02	10	88.29	87.60	-5	6,313	-0.08%
2022/03/29	1	86.50	4	86.70	86.80	-3	6,448	-0.05%
2022/03/28	1	86.20	1	86.20	86.20	0	6,720	0.00%
2022/03/25	1	88.50	3	90.50	88.60	-2	7,237	-0.03%
2022/03/24	1	89.10	2	89.35	90.00	-1	7,357	-0.01%
2022/03/23	3	89.83	21	90.28	90.00	-18	7,554	-0.24%
2022/03/18	0	0.00	9	86.81	87.40	-9	8,095	-0.11%
2022/03/17	1	85.80	5	85.68	87.20	-4	8,217	-0.05%
2022/03/16	16	83.83	12	82.98	82.90	4	8,309	0.05%
2022/03/15	13	85.44	1	85.20	84.50	12	8,323	0.14%
2022/03/14	1	88.00	2	89.60	88.20	-1	8,386	-0.01%
2022/03/10	1	88.20	1	88.90	88.20	0	8,899	0.00%
2022/03/09	3	86.67	4	86.88	86.70	-1	9,189	-0.01%
2022/03/08	8	86.24	8	87.41	85.00	0	9,589	0.00%
2022/03/07	10	88.83	3	89.30	88.50	7	10,289	0.07%
2022/03/04	5	93.62	5	94.46	92.50	0	10,484	0.00%
2022/03/03	16	94.26	35	94.99	94.20	-19	10,673	-0.18%
2022/03/02	6	89.18	1	91.00	91.00	5	10,618	0.05%
2022/03/01	4	90.10	0	0.00	90.50	4	10,812	0.04%
2022/02/25	3	88.13	1	88.90	88.60	2	11,052	0.02%
2022/02/24	7	88.77	3	89.03	87.10	4	11,264	0.04%
2022/02/23	1	91.20	5	91.00	91.20	-4	11,617	-0.03%
2022/02/22	14.2	90.18	0	0.00	89.60	14.2	11,952	0.12%
2022/02/21	15	93.27	6.2	93.00	93.00	8.8	12,207	0.07%
2022/02/18	27	93.99	28	94.45	95.40	-1	12,829	-0.01%
2022/02/17	19	95.02	34	95.00	93.00	-15	13,341	-0.11%
2022/02/16	4	91.43	0	0.00	91.40	4	14,010	0.03%
2022/02/15	2.2	90.30	4	91.40	89.40	-1.8	15,010	-0.01%
2022/02/14	3	90.93	0	0.00	90.30	3	16,674	0.02%
2022/02/11	3	91.93	3	93.17	93.10	0	16,750	0.00%
2022/02/10	13	92.78	10	93.22	92.60	3	16,916	0.02%
2022/02/09	5	92.56	8	92.66	93.10	-3	16,994	-0.02%
2022/02/08	4	88.05	2	88.45	88.30	2	16,838	0.01%
2022/02/07	3	86.07	1	86.40	88.00	2	16,890	0.01%
2022/01/26	3	85.83	5	86.20	87.00	-2	16,989	-0.01%
2022/01/25	2.2	84.10	6	85.15	84.10	-3.8	17,509	-0.02%
2022/01/24	5	81.84	7	82.79	84.00	-2	17,967	-0.01%
2022/01/21	5	84.38	0	0.00	83.90	5	18,058	0.03%
2022/01/20	1	88.00	1	87.20	88.00	0	18,192	0.00%
2022/01/19	0.2	86.60	1	87.30	86.60	-0.8	18,316	0.00%
2022/01/17	1	86.00	4	86.23	87.30	-3	18,746	-0.02%
2022/01/14	4	84.23	2	85.80	84.40	2	19,141	0.01%
2022/01/13	3	87.00	7	88.11	87.10	-4	19,434	-0.02%
2022/01/12	3.1	88.87	4	87.90	88.10	-0.9	19,695	0.00%
2022/01/11	5.1	89.81	4	89.88	88.70	1.1	19,849	0.01%
2022/01/10	2	89.85	0	0.00	91.50	2	19,979	0.01%
2022/01/07	11.6	91.12	7	91.10	90.60	4.6	20,091	0.02%
2022/01/06	6	93.15	3	93.80	94.40	3	20,176	0.01%
2022/01/05	17.2	93.41	7	93.84	93.00	10.2	20,334	0.05%
2022/01/04	0	0.00	1	95.90	95.60	-1	20,350	0.00%
2022/01/03	2.3	96.19	1	98.40	95.70	1.3	20,600	0.01%
2021/12/30	0	0.00	8	96.89	96.60	-8	20,769	-0.04%
2021/12/29	8	96.53	21	96.52	97.10	-13	21,060	-0.06%
2021/12/28	6.2	98.59	9	99.50	97.10	-2.8	21,406	-0.01%
2021/12/27	2	97.30	7	97.74	97.60	-5	21,659	-0.02%
2021/12/24	3	95.60	0	96.00	95.40	3	22,324	0.01%
2021/12/23	8	96.93	0	0.00	96.00	8	23,656	0.03%
2021/12/22	19	99.63	5	98.24	97.60	14	24,269	0.06%
2021/12/21	28	99.09	61.9	99.74	99.00	-33.9	24,683	-0.14%
2021/12/20	1	96.40	2	96.30	97.00	-1	25,111	0.00%
2021/12/17	8	96.59	13	96.76	96.60	-5	25,525	-0.02%
2021/12/16	12	95.78	35.1	95.88	96.30	-23.1	25,423	-0.09%
2021/12/15	4	89.62	5	91.42	91.80	-1	25,084	0.00%
2021/12/14	1	88.70	4	88.20	88.50	-3	25,064	-0.01%
2021/12/13	45.2	90.98	31	90.46	90.10	14.2	25,202	0.06%
2021/12/10	19.6	92.17	23	91.57	90.90	-3.4	25,130	-0.01%
2021/12/09	44	95.23	72	95.13	94.00	-28	25,112	-0.11%
2021/12/08	20	95.45	18	95.52	94.70	2	25,205	0.01%
2021/12/07	85	98.00	56	96.62	95.00	29	25,414	0.11%
2021/12/06	30	99.85	10	99.85	99.30	20	25,366	0.08%
2021/12/03	31	97.83	41	99.32	99.00	-10	25,346	-0.04%
2021/12/02	37	97.34	23	97.56	96.00	14	25,448	0.06%
2021/12/01	36	98.88	39	100.11	100.50	-3	25,916	-0.01%
2021/11/30	23	95.44	19	93.48	92.80	4	26,270	0.02%
2021/11/29	11.1	91.19	18	91.48	92.20	-6.9	26,552	-0.03%
2021/11/26	14	96.39	12	96.30	94.60	2	26,435	0.01%
2021/11/25	24	97.81	15	98.11	95.70	9	26,282	0.03%
2021/11/24	68	99.10	11	99.01	99.50	57	26,132	0.22%
2021/11/23	14	100.76	8	99.55	98.90	6	25,964	0.02%
2021/11/22	32	104.03	13	102.88	101.00	19	25,807	0.07%
2021/11/19	30	104.52	13	104.81	106.50	17	25,464	0.07%
2021/11/18	18	104.06	33	103.97	104.00	-15	25,166	-0.06%
2021/11/17	37	111.42	34	109.07	108.50	3	24,873	0.01%
2021/11/16	32	106.20	26	107.10	110.00	6	24,203	0.02%
2021/11/15	68	106.32	71	106.72	108.00	-3	23,487	-0.01%
2021/11/12	20	98.33	53	100.97	102.50	-33	22,181	-0.15%
2021/11/11	52	89.62	167.4	91.74	93.40	-115.4	21,178	-0.54%	大賣/鉅額交易
2021/11/10	5	84.46	22	85.36	85.00	-17	19,506	-0.09%
2021/11/09	7	84.46	107	84.82	84.50	-100	19,431	-0.51%	大賣/
2021/11/08	4	82.45	20	82.67	82.50	-16	19,253	-0.08%
2021/11/05	22	80.65	2	79.70	80.90	20	19,187	0.10%
2021/11/04	110	80.97	6	81.08	80.50	104	19,178	0.54%	大買/鉅額交易
2021/11/03	5	80.00	1	80.90	80.90	4	19,157	0.02%
2021/11/02	47	84.26	21	84.14	80.10	26	19,153	0.14%
2021/11/01	39	86.40	40	87.71	89.00	-1	18,596	-0.01%
2021/10/29	10	82.46	65	81.30	81.10	-55	18,170	-0.30%
2021/10/28	4	81.90	27	82.59	82.50	-23	18,092	-0.13%
2021/10/27	5	80.42	8.1	80.57	81.80	-3.1	17,980	-0.02%
2021/10/26	29.1	81.45	25	79.06	78.20	4.1	17,928	0.02%
2021/10/25	17	82.96	11	83.54	82.90	6	17,804	0.03%
2021/10/22	42	83.00	37	83.68	84.20	5	17,909	0.03%
2021/10/21	23	81.83	23	82.02	82.50	0	17,779	0.00%
2021/10/20	17	78.89	17	79.15	79.90	0	17,541	0.00%
2021/10/19	15	74.13	20	74.13	75.90	-5	17,696	-0.03%
2021/10/18	18	72.03	16	72.11	73.10	2	18,107	0.01%
2021/10/15	9	73.82	2	73.35	73.40	7	18,097	0.04%
2021/10/14	13	72.30	13	72.45	72.20	0	18,120	0.00%
2021/10/13	3	74.17	6	74.12	72.50	-3	18,117	-0.02%
2021/10/12	7	78.87	3	78.37	77.90	4	18,058	0.02%
2021/10/08	4	79.63	2	81.65	80.30	2	18,088	0.01%
2021/10/07	22	79.99	19	80.07	80.90	3	18,114	0.02%
2021/10/06	15	79.13	12	79.41	77.70	3	18,625	0.02%
2021/10/05	20	78.82	18	78.97	81.40	2	19,044	0.01%
2021/10/04	28	82.81	16	80.62	77.90	12	18,855	0.06%
2021/10/01	44.4	83.27	10	83.41	83.70	34.4	18,721	0.18%
2021/09/30	25	90.13	29.2	89.80	85.90	-4.2	18,543	-0.02%
2021/09/29	13	88.96	125	90.09	90.50	-112	17,435	-0.64%	大賣/鉅額交易
2021/09/28	13	87.67	23.1	88.13	89.80	-10.1	17,263	-0.06%
2021/09/27	19	87.92	29	88.05	86.70	-10	17,372	-0.06%
2021/09/24	17	82.96	30	84.70	86.00	-13	16,747	-0.08%
2021/09/23	22	79.90	7	80.43	79.10	15	16,243	0.09%
2021/09/22	4	79.95	6	79.32	79.20	-2	16,431	-0.01%
2021/09/17	10	79.12	4	80.15	80.50	6	16,461	0.04%
2021/09/16	5	79.84	7	79.76	79.90	-2	16,462	-0.01%
2021/09/15	11	77.55	8	77.28	77.10	3	16,364	0.02%
2021/09/14	9	79.10	7	79.50	78.90	2	16,563	0.01%
2021/09/13	6	80.22	9	80.47	79.20	-3	16,583	-0.02%
2021/09/10	11	79.05	5	79.68	82.30	6	16,488	0.04%
2021/09/09	8	75.20	16	78.26	78.80	-8	16,198	-0.05%
2021/09/08	12	75.45	9	75.81	75.40	3	16,062	0.02%
2021/09/07	24.1	79.06	13	79.41	76.80	11.1	15,970	0.07%
2021/09/06	12	86.79	15	86.89	85.30	-3	15,660	-0.02%
2021/09/03	45	85.50	48	86.10	86.30	-3	14,906	-0.02%
2021/09/02	13	80.16	20	80.12	80.90	-7	13,965	-0.05%
2021/09/01	7	76.20	14	75.76	76.80	-7	13,801	-0.05%
2021/08/31	16	72.59	10	72.19	72.30	6	13,761	0.04%
2021/08/30	18	74.84	6	75.35	73.00	12	14,222	0.08%
2021/08/27	18	75.01	16	74.89	75.10	2	14,787	0.01%
2021/08/26	9	75.24	13	75.40	74.90	-4	14,874	-0.03%
2021/08/25	19	73.69	19	74.19	74.10	0	15,033	0.00%
2021/08/24	5	72.62	19	72.54	72.30	-14	15,316	-0.09%
2021/08/23	1	74.10	10	73.59	74.00	-9	15,767	-0.06%
2021/08/20	11	69.71	11	70.12	70.10	0	16,231	0.00%
2021/08/19	9	70.04	11	69.46	68.10	-2	16,345	-0.01%
2021/08/18	6	69.70	0	0.00	71.20	6	16,518	0.04%
2021/08/17	4	69.50	7.1	68.68	66.80	-3.1	17,000	-0.02%
2021/08/16	13	70.57	0	0.00	70.20	13	17,306	0.08%
2021/08/13	8	71.09	88	70.74	70.70	-80	17,520	-0.46%
2021/08/12	6	74.07	5	73.38	74.80	1	17,616	0.01%
2021/08/11	7	72.37	3	71.47	71.70	4	17,905	0.02%
2021/08/10	3	76.60	4	76.28	76.00	-1	18,084	-0.01%
2021/08/09	5	77.82	14	77.14	77.10	-9	18,354	-0.05%
2021/08/06	6	81.00	10.3	81.31	80.20	-4.3	18,642	-0.02%
2021/08/05	12	79.60	9	79.44	79.40	3	19,042	0.02%
2021/08/04	14	80.18	2	79.80	79.40	12	20,152	0.06%
2021/08/03	36	77.99	37	79.69	79.80	-1	20,330	0.00%
2021/08/02	20	77.90	5	77.34	77.20	15	20,587	0.07%
2021/07/30	25	79.26	11	78.85	77.60	14	20,805	0.07%
2021/07/29	6	78.43	5	78.42	78.60	1	21,123	0.00%
2021/07/28	24	81.34	34	80.30	78.20	-10	21,224	-0.05%
2021/07/27	43.1	87.65	25.5	86.89	85.70	17.6	21,315	0.08%
2021/07/26	12	86.34	15	86.11	86.30	-3	21,323	-0.01%
2021/07/23	38.1	88.07	21	87.91	84.10	17.1	21,540	0.08%
2021/07/22	27	86.98	32	88.08	91.00	-5	21,510	-0.02%
2021/07/21	51	83.93	6	84.20	83.20	45	21,221	0.21%
2021/07/20	25	83.98	7	83.80	81.80	18	21,670	0.08%
2021/07/19	25	83.56	7	85.47	85.30	18	21,935	0.08%
2021/07/16	13.5	83.12	7	84.29	83.50	6.5	22,258	0.03%
2021/07/15	36	82.37	5	83.04	83.70	31	22,625	0.14%
2021/07/14	23	83.01	28	83.44	81.90	-5	23,126	-0.02%
2021/07/13	80.1	88.52	75	86.12	84.50	5.1	23,408	0.02%
2021/07/12	34	86.88	25	88.96	88.90	9	23,504	0.04%
2021/07/09	18	83.78	7	83.59	84.10	11	23,282	0.05%
2021/07/08	62	84.96	12	84.68	83.50	50	23,986	0.21%
2021/07/07	13	84.84	22	84.26	83.10	-9	24,188	-0.04%
2021/07/06	8	81.18	38	81.51	80.50	-30	23,819	-0.13%
2021/07/05	34	82.66	7	83.07	80.90	27	23,835	0.11%
2021/07/02	56	79.13	32	80.42	81.40	24	23,587	0.10%
2021/07/01	30	75.76	13.1	75.93	77.00	16.9	23,334	0.07%
2021/06/30	1	73.40	2	72.80	74.00	-1	23,598	0.00%
2021/06/29	11	74.67	7	75.27	73.20	4	23,772	0.02%
2021/06/28	6	74.25	24	73.69	74.50	-18	24,086	-0.07%
2021/06/25	9	73.38	9	72.69	72.60	0	24,213	0.00%
2021/06/24	19	72.83	9	72.87	73.00	10	24,200	0.04%
2021/06/23	13	72.52	21	72.82	74.30	-8	24,611	-0.03%
2021/06/22	5	69.02	4.3	68.95	68.50	0.7	24,500	0.00%
2021/06/21	4	70.55	2	70.95	70.00	2	24,451	0.01%
2021/06/18	9	72.50	4	72.80	72.40	5	24,673	0.02%
2021/06/17	5	72.16	5	72.46	73.00	0	24,692	0.00%
2021/06/16	4	73.33	3	74.27	72.30	1	24,764	0.00%
2021/06/15	3	74.07	36	73.38	74.10	-33	25,315	-0.13%
2021/06/11	7	72.80	13	72.62	72.10	-6	25,706	-0.02%
2021/06/10	9.1	73.61	3	73.87	71.90	6.1	25,626	0.02%
2021/06/09	11	72.44	35	71.23	72.50	-24	25,494	-0.09%
2021/06/08	20	75.01	17.3	74.55	74.00	2.8	25,161	0.01%
2021/06/07	30	77.35	16	76.69	74.90	14	25,031	0.06%
2021/06/04	11	75.69	44	75.85	76.00	-33	24,476	-0.13%
2021/06/03	18.1	72.55	18	72.48	72.90	0.1	23,850	0.00%
2021/06/02	10.2	71.90	7	71.54	72.00	3.2	23,682	0.01%
2021/06/01	17	74.09	28	73.51	73.20	-11	23,441	-0.05%
2021/05/31	20	72.30	33	72.30	71.70	-13	23,089	-0.06%
2021/05/28	28	67.78	29.5	67.24	69.20	-1.5	22,597	-0.01%
2021/05/27	24	63.13	3	63.13	63.10	21	22,127	0.09%
2021/05/26	17.3	63.31	21	63.81	62.90	-3.7	21,987	-0.02%
2021/05/25	93	64.80	36	64.93	64.30	57	21,819	0.26%
2021/05/24	101	60.81	18	60.59	61.20	83	21,389	0.39%	大買/
2021/05/21	10	59.19	26	58.25	59.50	-16	21,098	-0.08%
2021/05/20	14	58.31	5	57.32	55.80	9	20,947	0.04%
2021/05/19	11	57.85	17	57.93	58.30	-6	20,866	-0.03%
2021/05/18	74	57.33	23	57.30	58.50	51	20,628	0.25%
2021/05/17	7	55.40	11	54.28	53.20	-4	20,444	-0.02%
2021/05/14	26	57.77	22	57.34	56.00	4	20,130	0.02%
2021/05/13	49	59.43	117	58.85	57.90	-68	19,779	-0.34%	大賣/
2021/05/12	128	63.67	36	63.41	63.90	92	19,252	0.48%	大買/
2021/05/11	11	62.55	14	63.11	61.50	-3	18,179	-0.02%
2021/05/10	22	69.64	21	67.92	66.10	1	17,957	0.01%
2021/05/07	11	73.32	114	73.24	71.70	-103	17,679	-0.58%	大賣/鉅額交易
2021/05/06	13	70.32	10	71.12	70.20	3	17,444	0.02%
2021/05/05	17	77.49	22.2	78.48	73.90	-5.2	17,078	-0.03%
2021/05/04	9	78.90	97	77.83	77.80	-88	16,994	-0.52%
2021/05/03	19	82.62	17	82.88	81.30	2	16,717	0.01%
2021/04/29	115	84.58	26	85.64	82.30	89	16,587	0.54%	大買/
2021/04/28	31.1	86.62	38.1	88.52	86.30	-7	16,669	-0.04%
2021/04/27	106.1	88.56	6	88.05	86.20	100.1	16,629	0.60%	大買/
2021/04/26	23	88.35	14	87.99	88.40	9	16,739	0.05%
2021/04/23	10	79.92	21	82.37	83.80	-11	17,227	-0.06%
2021/04/22	17	79.17	21.1	79.93	76.20	-4.1	17,848	-0.02%
2021/04/21	21	83.64	21	83.28	82.40	0	17,572	0.00%
2021/04/20	27	79.96	37.4	79.65	82.10	-10.4	17,159	-0.06%
2021/04/19	12	76.59	34	77.91	77.00	-22	16,646	-0.13%
2021/04/16	151.2	74.90	180	74.76	76.70	-28.9	16,167	-0.18%	大買/大賣/
2021/04/15	40	68.86	31	69.37	70.90	9	15,460	0.06%
2021/04/14	79.4	66.17	75.6	66.32	68.20	3.8	15,145	0.03%
2021/04/13	21	65.61	44	65.61	64.10	-23	14,454	-0.16%
2021/04/12	57.1	62.93	19	62.68	62.70	38.1	14,028	0.27%
2021/04/09	42	64.41	35	63.99	63.50	7	14,027	0.05%
2021/04/08	19	64.01	25	65.20	65.10	-6	14,040	-0.04%
2021/04/07	122	64.24	136	64.55	64.70	-14	14,381	-0.10%	大買/大賣/
2021/04/06	88	60.41	118	61.38	61.80	-30	14,284	-0.21%	大賣/
2021/04/01	29	57.10	28	56.80	57.30	1	13,930	0.01%
2021/03/31	47	57.13	59	57.33	55.10	-12	13,870	-0.09%
2021/03/30	56	54.28	19	54.08	54.60	37	13,563	0.27%
2021/03/29	6	52.38	11	52.55	52.00	-5	13,527	-0.04%
2021/03/26	54	54.31	82	54.17	52.30	-28	13,914	-0.20%
2021/03/25	2	52.10	28	51.31	52.00	-26	13,788	-0.19%
2021/03/24	26	51.59	13	51.12	50.90	13	14,839	0.09%
2021/03/23	25	51.96	47	51.86	51.00	-22	14,826	-0.15%
2021/03/22	17	50.44	16	50.95	50.90	1	14,644	0.01%
2021/03/19	35	51.13	30	51.14	50.80	5	15,085	0.03%
2021/03/18	61	52.76	67	52.15	52.30	-6	15,923	-0.04%
2021/03/17	50	49.35	32.4	49.70	49.85	17.6	16,206	0.11%
2021/03/16	8	47.38	0	0.00	46.80	8	16,394	0.05%
2021/03/15	50	47.58	41	47.89	47.50	9	16,561	0.05%
2021/03/12	28	46.71	29	46.82	47.00	-1	16,575	-0.01%
2021/03/11	14	45.91	4	45.10	46.05	10	16,700	0.06%
2021/03/10	0.4	45.90	8	44.58	44.20	-7.6	16,805	-0.05%
2021/03/09	10	43.66	2	43.88	43.85	8	17,084	0.05%
2021/03/08	2	44.60	24	44.60	44.55	-22	17,214	-0.13%
2021/03/05	8	45.39	1	45.70	45.40	7	17,262	0.04%
2021/03/04	16	46.68	3	46.27	46.20	13	17,272	0.08%
2021/03/03	0	0.00	37	46.66	47.20	-37	17,293	-0.21%
2021/03/02	30	47.29	1	47.30	46.05	29	17,440	0.17%
2021/02/25	0	0.00	4	47.11	47.20	-4	17,460	-0.02%
2021/02/24	15	48.28	6	48.20	47.75	9	17,475	0.05%
2021/02/23	0	0.00	16	47.64	47.75	-16	17,378	-0.09%
2021/02/22	12	48.37	6	47.79	48.00	6	17,333	0.03%
2021/02/19	7	46.89	4	47.10	46.65	3	17,273	0.02%
2021/02/18	13	46.03	5	46.32	46.05	8	17,211	0.05%
2021/02/17	9	45.50	3	45.68	46.25	6	17,159	0.03%
2021/02/05	0	0.00	1	42.90	42.60	-1	17,112	-0.01%
2021/02/04	1	43.10	1	42.80	42.85	0	17,126	0.00%
2021/02/03	2	43.78	1	43.20	43.20	1	17,112	0.01%
2021/02/02	24	44.70	34	43.99	43.85	-10	17,165	-0.06%
2021/02/01	6	43.14	7	42.20	42.95	-1	17,106	-0.01%
2021/01/29	0	0.00	4	43.11	43.00	-4	17,099	-0.02%
2021/01/28	8	44.09	10	44.35	43.80	-2	17,040	-0.01%
2021/01/27	3	44.45	0	0.00	44.35	3	16,993	0.02%
2021/01/26	104	45.77	93	44.59	44.50	11	16,929	0.06%	大買/
2021/01/25	0	0.00	5	44.10	43.95	-5	16,741	-0.03%
2021/01/22	1	44.00	13	44.63	45.30	-12	16,624	-0.07%
2021/01/21	50	45.01	21	44.74	44.45	29	16,435	0.18%
2021/01/20	30.4	49.56	40	48.49	47.70	-9.6	15,990	-0.06%
2021/01/19	72	54.06	36	53.91	52.50	36	15,607	0.23%
2021/01/18	42	53.90	20	54.02	55.00	22	15,188	0.14%
2021/01/15	44	53.14	46.3	53.51	54.10	-2.3	14,131	-0.02%
2021/01/14	20	49.15	12	49.18	49.20	8	13,079	0.06%
2021/01/13	1	48.55	12	48.06	48.75	-11	12,864	-0.09%
2021/01/12	1	48.80	4	48.40	46.90	-3	12,755	-0.02%
2021/01/11	3	49.32	6	49.09	48.75	-3	12,641	-0.02%
2021/01/08	5	49.17	3	48.55	49.10	2	12,627	0.02%
2021/01/07	6	48.78	2	48.85	48.80	4	12,813	0.03%
2021/01/06	13	48.69	6	48.23	47.85	7	12,819	0.05%
2021/01/05	11	47.20	12	47.15	47.35	-1	12,592	-0.01%
2021/01/04	8	48.45	11	48.19	48.30	-3	12,479	-0.02%
2020/12/31	17	50.45	8	50.58	49.65	9	12,232	0.07%
2020/12/30	50	51.79	71.6	51.34	49.85	-21.6	11,904	-0.18%
2020/12/29	32.1	50.00	14	49.05	49.15	18.1	11,189	0.16%
2020/12/28	1	47.80	17	48.19	48.30	-16	10,722	-0.15%
2020/12/25	2	49.08	6	48.38	47.80	-4	10,433	-0.04%
2020/12/24	27	48.45	34	48.24	47.50	-7	10,220	-0.07%
2020/12/23	15	47.18	5.2	47.54	47.85	9.8	9,907	0.10%
2020/12/22	63.2	49.42	79.1	48.03	45.95	-15.9	9,684	-0.16%
2020/12/21	21	48.92	46.1	49.03	48.05	-25.1	9,233	-0.27%
2020/12/18	95.1	51.29	42	50.97	51.30	53.1	8,837	0.60%
2020/12/17	0	0.00	13.6	49.80	49.80	-13.6	7,635	-0.18%
2020/12/16	5	45.30	1	45.30	45.30	4	7,550	0.05%
2020/12/15	10	41.82	10	41.37	41.20	0	7,435	0.00%
2020/12/14	30	45.88	25	45.50	44.85	5	6,960	0.07%
2020/12/11	38	43.23	41.4	44.46	45.65	-3.4	5,975	-0.06%
2020/12/10	42	40.82	21.1	40.27	41.50	20.9	5,008	0.42%
2020/12/09	0	0.00	11.6	38.59	40.05	-11.6	4,322	-0.27%
2020/12/08	0	0.00	5	36.93	36.45	-5	4,100	-0.12%
2020/12/07	21	36.98	20	36.37	36.60	1	4,030	0.02%
2020/12/04	4	36.54	1	35.95	37.10	3	3,855	0.08%
2020/12/03	15	36.59	12	36.57	36.70	3	3,772	0.08%
2020/12/02	6	34.58	5	34.60	34.60	1	3,805	0.03%
2020/12/01	1	33.65	24	33.73	33.80	-23	3,678	-0.63%
2020/11/27	13	33.10	12	33.00	33.10	1	3,666	0.03%
2020/11/26	22	33.93	12	33.75	33.50	10	3,655	0.27%
2020/11/25	5	32.91	2	32.75	33.50	3	3,482	0.09%
2020/11/24	4	33.05	3	33.53	32.70	1	3,412	0.03%
2020/11/23	4	33.60	1	33.55	33.60	3	3,392	0.09%
2020/11/19	1	33.10	10	32.90	32.95	-9	3,350	-0.27%
2020/11/18	0.1	32.05	15	32.72	32.80	-14.9	3,348	-0.45%
2020/11/16	13	32.68	9	32.05	32.20	4	3,362	0.12%
2020/11/13	1	32.05	2	32.33	32.40	-1	3,341	-0.03%
2020/11/12	1	32.00	0	0.00	31.75	1	3,258	0.03%
2020/11/11	0	0.00	3	31.50	31.45	-3	3,224	-0.09%
2020/11/10	24	31.56	1	31.70	31.45	23	3,214	0.72%
2020/11/09	9	30.50	0	0.00	31.00	9	3,126	0.29%
2020/11/06	1	30.90	3	31.23	30.40	-2	3,099	-0.06%
2020/11/04	1	30.90	0	0.00	30.90	1	3,079	0.03%
2020/11/03	0	0.00	2	30.50	30.55	-2	3,096	-0.06%
2020/10/30	3	31.15	3	30.60	30.65	0	3,311	0.00%
2020/10/29	0	0.00	2	30.25	30.65	-2	3,321	-0.06%
2020/10/27	0	0.00	1	31.40	31.40	-1	3,385	-0.03%
2020/10/22	0	0.00	1	31.95	32.00	-1	3,379	-0.03%
2020/10/20	3	32.00	0	0.00	31.80	3	3,416	0.09%
2020/10/19	0	0.00	5	32.25	32.25	-5	3,462	-0.14%
2020/10/16	1	33.00	30	32.57	32.05	-29	3,447	-0.84%
2020/10/15	22	34.33	29	33.16	33.45	-7	3,365	-0.21%
2020/10/14	14	32.91	8	32.24	34.00	6	3,042	0.20%
2020/10/13	0	0.00	1	31.20	31.15	-1	2,893	-0.03%
2020/10/12	6	30.76	17	30.78	30.90	-11	2,877	-0.38%
2020/10/07	0	0.00	10	30.55	30.75	-10	3,062	-0.33%
2020/10/06	0	0.00	1	30.20	30.20	-1	3,140	-0.03%
2020/09/30	3	29.87	1	30.05	30.05	2	3,806	0.05%
2020/09/25	10	29.00	10	29.10	29.15	0	4,050	0.00%
2020/09/24	0	0.00	5	30.38	30.35	-5	4,102	-0.12%
2020/09/23	5	31.70	0	0.00	31.60	5	4,077	0.12%
2020/09/22	0	0.00	10	30.46	30.85	-10	4,087	-0.24%
2020/09/18	1	31.30	0	0.00	31.35	1	4,157	0.02%
2020/09/17	10	31.72	7	31.59	31.25	3	4,262	0.07%
2020/09/15	0	0.00	12	31.00	30.95	-12	4,218	-0.28%
2020/09/09	0	0.00	1	30.25	30.55	-1	4,244	-0.02%
2020/09/08	6	30.95	14	30.74	30.60	-8	4,253	-0.19%
2020/09/07	18	32.44	44	32.45	30.20	-26	4,192	-0.62%
2020/09/04	0	0.00	2	30.33	30.60	-2	3,890	-0.05%
2020/09/03	2	30.25	2	31.05	30.20	0	3,859	0.00%
2020/09/02	12	30.43	1	30.10	30.40	11	3,819	0.29%
2020/09/01	3	30.10	5	30.15	30.00	-2	3,806	-0.05%
2020/08/28	0	0.00	1	29.60	29.55	-1	3,871	-0.03%
2020/08/27	1	29.95	0	0.00	29.65	1	3,881	0.03%
2020/08/25	1	29.60	9	29.97	29.60	-8	3,964	-0.20%
2020/08/24	1	28.60	10	29.00	29.05	-9	3,907	-0.23%
2020/08/21	5	28.50	2	28.50	28.30	3	3,900	0.08%
2020/08/20	7	27.75	0	0.00	27.80	7	3,881	0.18%
2020/08/19	2	29.75	25	29.09	30.10	-23	3,819	-0.60%
2020/08/18	1	29.30	0	0.00	29.10	1	3,776	0.03%
2020/08/13	9	29.23	12	29.18	28.90	-3	3,891	-0.08%
2020/08/12	1	28.90	0	0.00	28.95	1	3,881	0.03%
2020/08/11	1	29.25	0	0.00	29.00	1	3,873	0.03%
2020/08/10	0	0.00	2	29.65	29.25	-2	3,864	-0.05%
2020/08/07	5	29.90	2	29.90	29.95	3	3,840	0.08%
2020/08/06	32	30.83	3	30.10	30.00	29	3,821	0.76%
2020/08/05	11	31.20	5	31.53	31.95	6	3,676	0.16%
2020/08/04	0	0.00	2	30.33	30.45	-2	3,598	-0.06%
2020/08/03	3	30.05	0	0.00	30.30	3	3,586	0.08%
2020/07/29	2	28.83	0	0.00	29.00	2	3,552	0.06%
2020/07/28	1	29.30	0	0.00	28.05	1	3,565	0.03%
2020/07/24	1	30.80	0	0.00	29.85	1	3,558	0.03%
2020/07/23	21	30.52	8	30.74	30.85	13	3,518	0.37%
2020/07/22	2	29.85	5	30.00	29.80	-3	3,549	-0.08%
2020/07/21	5	29.65	0	0.00	29.40	5	3,674	0.14%
2020/07/20	2	29.10	0.6	29.30	29.30	1.4	3,711	0.04%
2020/07/17	7	28.92	3	28.88	28.95	4	3,698	0.11%
2020/07/16	2	29.85	0	0.00	29.90	2	3,642	0.05%
2020/07/15	17	30.50	5	30.78	30.15	12	3,675	0.33%
2020/07/14	10	31.58	2	31.50	31.50	8	3,644	0.22%
2020/07/13	20	31.03	5	30.75	31.00	15	3,544	0.42%
2020/07/10	10	31.20	13	30.90	30.80	-3	3,478	-0.09%
2020/07/09	34	32.11	34	32.57	32.80	0	3,225	0.00%
2020/07/08	12	28.74	2	29.10	29.85	10	2,833	0.35%
2020/07/07	0	0.00	3	28.63	28.30	-3	2,771	-0.11%
2020/07/06	5	28.15	1	28.80	28.30	4	2,705	0.15%
2020/07/03	2	28.28	1	28.40	28.50	1	2,655	0.04%
2020/07/02	3	27.10	0	0.00	27.10	3	2,633	0.11%
2020/06/30	0	0.00	8	27.85	28.10	-8	2,656	-0.30%
2020/06/29	0	0.00	7	28.33	28.05	-7	2,600	-0.27%
2020/06/24	1	28.60	6	28.87	28.50	-5	2,547	-0.20%
2020/06/23	1	28.25	0	0.00	28.15	1	2,437	0.04%
2020/06/18	0	0.00	1	28.05	28.10	-1	2,391	-0.04%
2020/06/16	6	27.50	0	0.00	27.50	6	2,342	0.26%
2020/06/11	2	27.65	0	0.00	27.05	2	2,400	0.08%
2020/06/08	2	27.38	0	0.00	27.25	2	2,474	0.08%
2020/06/05	0	0.00	1	28.15	27.70	-1	2,465	-0.04%
2020/06/04	0	0.00	6	27.52	27.85	-6	2,467	-0.24%
2020/06/02	0	0.00	6	27.25	27.25	-6	2,617	-0.23%
2020/06/01	0	0.00	3	26.90	27.45	-3	2,579	-0.12%
2020/05/28	0	0.00	30	26.80	26.20	-30	2,475	-1.21%
2020/05/27	0	0.00	3	26.93	26.95	-3	2,441	-0.12%
2020/05/25	0	0.00	1	26.30	26.40	-1	2,400	-0.04%
2020/05/22	0	0.00	0.6	26.10	26.20	-0.6	2,390	-0.03%
2020/05/21	1	26.65	0	0.00	27.00	1	2,353	0.04%
2020/05/20	0	0.00	2	26.15	26.55	-2	2,277	-0.09%
2020/05/14	2	26.05	0	0.00	25.45	2	2,213	0.09%
2020/05/12	0	0.00	5	26.10	26.15	-5	2,187	-0.23%
2020/05/07	1	26.40	1	26.20	26.40	0	2,153	0.00%
2020/05/06	1	26.25	0	0.00	25.85	1	2,128	0.05%
2020/05/05	0	0.00	5	26.65	26.65	-5	2,072	-0.24%
2020/05/04	6	26.77	8.1	27.04	26.75	-2.1	2,049	-0.10%
2020/04/29	9	26.37	0	0.00	26.40	9	1,984	0.45%
2020/04/28	0	0.00	2	26.28	26.30	-2	1,964	-0.10%
2020/04/27	8	26.94	26	26.76	26.60	-18	1,956	-0.92%
2020/04/24	1	26.45	1	26.60	26.50	0	1,848	0.00%
2020/04/23	0	0.00	1	25.10	25.40	-1	1,696	-0.06%
2020/04/22	1	24.60	0	0.00	24.85	1	1,624	0.06%
2020/04/17	0	0.00	3	24.62	25.00	-3	1,512	-0.20%
2020/04/16	0	0.00	1	24.50	24.50	-1	1,465	-0.07%
2020/04/15	21	24.30	1	24.15	24.15	20	1,410	1.42%
2020/04/09	2	23.65	0	0.00	23.60	2	1,307	0.15%
2020/04/08	1	23.70	1	23.95	24.05	0	1,282	0.00%
2020/04/07	1	24.35	3	23.90	23.70	-2	1,253	-0.16%
2020/04/06	2	23.10	4	23.55	23.95	-2	1,182	-0.17%
2020/04/01	2	21.60	0	0.00	21.80	2	1,093	0.18%
2020/03/27	0	0.00	6	22.35	21.90	-6	1,110	-0.54%
2020/03/26	1	21.80	0	0.00	21.75	1	1,152	0.09%
2020/03/25	4	22.48	22	22.20	22.00	-18	1,144	-1.57%
2020/03/24	0	0.00	2	21.35	20.95	-2	1,099	-0.18%
2020/03/20	0	0.00	36	21.00	21.00	-36	1,115	-3.23%
2020/03/19	2	19.65	5	19.65	19.75	-3	1,112	-0.27%
2020/03/18	2	22.25	1	22.15	21.80	1	1,070	0.09%
2020/03/16	6	22.00	12	22.10	21.25	-6	1,049	-0.57%
2020/03/13	13	20.80	0	0.00	22.10	13	1,036	1.25%
2020/03/12	7	22.28	6	21.60	21.50	1	966	0.10%
2020/03/11	0	0.00	1	24.40	23.50	-1	941	-0.11%
2020/03/10	63	25.17	0	0.00	24.00	63	925	6.81%
2020/03/09	7	26.06	6	26.25	25.60	1	866	0.12%
2020/03/06	0	0.00	1	24.85	24.85	-1	701	-0.14%
2020/03/03	0	0.00	3	22.32	22.40	-3	641	-0.47%
2020/03/02	1	21.65	0	0.00	21.65	1	633	0.16%
2020/02/24	2	22.85	0	0.00	22.70	2	624	0.32%
2020/02/21	0	0.00	10	23.22	23.05	-10	625	-1.60%
2020/02/13	1	23.15	0	0.00	22.95	1	635	0.16%
2020/02/07	0	0.00	2	22.95	23.00	-2	650	-0.31%
2020/02/06	1	23.25	0	0.00	23.35	1	694	0.14%
2020/02/05	1	23.05	0	0.00	23.00	1	713	0.14%
2020/02/03	3	22.00	0	0.00	22.05	3	716	0.42%
2020/01/31	0	0.00	5	23.55	23.60	-5	705	-0.71%
2020/01/20	0	0.00	1	26.30	26.25	-1	682	-0.15%
2020/01/17	1	26.30	2	26.45	26.30	-1	681	-0.15%
2020/01/16	3	26.25	0	0.00	26.35	3	682	0.44%
2020/01/03	1	26.65	0	0.00	26.60	1	727	0.14%
2019/12/20	0	0.00	3	26.90	26.85	-3	685	-0.44%
2019/12/19	0	0.00	1	26.80	26.80	-1	690	-0.14%
2019/12/18	0	0.00	1	26.95	27.00	-1	696	-0.14%
2019/12/16	2	27.10	0	0.00	27.30	2	770	0.26%
2019/12/11	6	26.98	4	26.95	26.60	2	791	0.25%
2019/12/05	0	0.00	1	26.00	26.30	-1	754	-0.13%
2019/12/02	2	25.75	0	0.00	25.75	2	906	0.22%
2019/11/20	0	0.00	1	26.65	26.30	-1	1,137	-0.09%
2019/11/15	0	0.00	1	26.50	26.50	-1	1,230	-0.08%
2019/11/14	0	0.00	1	26.40	26.40	-1	1,272	-0.08%
2019/11/13	0	0.00	10	26.75	26.70	-10	1,271	-0.79%
2019/11/05	2	27.35	0	0.00	27.40	2	1,321	0.15%
2019/11/04	0	0.00	5.8	27.01	27.25	-5.8	1,280	-0.45%
2019/10/18	1	27.20	0	0.00	27.00	1	1,532	0.07%
2019/10/17	1	27.30	0.1	27.10	27.20	0.9	1,536	0.06%
2019/10/15	0	0.00	1	27.35	27.45	-1	1,503	-0.07%
2019/10/14	2	26.55	0	0.00	26.40	2	1,499	0.13%
2019/10/08	1	26.90	0	0.00	26.75	1	1,488	0.07%
2019/10/07	0	0.00	1	27.55	27.45	-1	1,476	-0.07%
2019/10/03	0	0.00	3	28.00	28.10	-3	1,463	-0.20%
2019/10/02	1	27.25	0	0.00	28.00	1	1,452	0.07%
2019/09/24	0	0.00	1	28.05	28.00	-1	1,447	-0.07%
2019/09/20	3.2	27.90	0	0.00	28.00	3.2	1,435	0.22%
2019/09/19	20	28.43	1	28.40	28.25	19	1,419	1.34%
2019/09/18	1	28.10	8	27.78	28.05	-7	1,348	-0.52%
2019/09/12	2	27.03	0	0.00	26.95	2	1,308	0.15%
2019/09/11	1	27.00	0	0.00	27.00	1	1,310	0.08%
2019/09/06	11	27.51	0	0.00	27.45	11	1,283	0.86%
2019/09/05	2	28.33	1	28.60	28.25	1	1,242	0.08%
2019/09/04	0	0.00	1	28.20	28.45	-1	1,178	-0.08%
2019/09/03	3	27.80	1	27.80	27.25	2	1,136	0.18%
2019/09/02	2	27.40	0	0.00	27.70	2	1,129	0.18%
2019/08/29	19.8	28.07	3	28.57	27.75	16.8	1,113	1.51%
2019/08/26	21	26.95	0	0.00	26.95	21	925	2.27%
2019/08/23	1	27.55	0	0.00	27.70	1	914	0.11%
2019/08/22	4	27.73	0	0.00	27.70	4	904	0.44%
2019/08/20	2	27.45	0	0.00	27.40	2	885	0.23%
2019/08/19	1	27.15	1	27.65	27.55	0	814	0.00%
2019/08/14	1	26.90	5	26.86	26.65	-4	774	-0.52%
2019/08/12	0	0.00	1	26.65	26.65	-1	757	-0.13%
2019/08/07	1	25.75	0	0.00	25.60	1	756	0.13%
2019/08/01	0	0.00	2	26.80	26.40	-2	741	-0.27%
2019/07/25	9	28.20	19	27.86	28.00	-10	620	-1.61%
2019/07/19	0	0.00	1	25.25	25.25	-1	602	-0.17%
2019/07/16	1	26.20	5	26.20	26.05	-4	869	-0.46%
2019/07/04	5	26.10	0	0.00	26.00	5	996	0.50%
2019/07/02	2	26.55	0	0.00	26.75	2	980	0.20%
2019/07/01	2	26.75	0	0.00	26.50	2	973	0.21%
2019/06/28	0	0.00	1	26.45	26.40	-1	968	-0.10%
2019/06/27	2	26.48	0	0.00	26.45	2	971	0.21%
2019/06/24	10	26.73	7	26.69	26.70	3	953	0.31%
2019/06/21	1	26.20	15	26.15	26.15	-14	938	-1.49%
2019/06/19	14	25.68	0	0.00	25.65	14	925	1.51%
2019/06/10	0	0.00	1	25.20	25.50	-1	916	-0.11%
2019/05/15	0.4	24.50	0	0.00	24.65	0.4	1,019	0.04%
2019/04/29	0	0.00	0.7	26.05	26.05	-0.7	1,009	-0.07%
2019/04/24	4	27.55	32	27.53	27.45	-28	931	-3.00%
2019/04/22	1	26.45	1	26.80	26.80	0	725	0.00%
2019/04/18	0	0.00	1	24.95	25.10	-1	655	-0.15%
2019/04/17	21	26.00	0	0.00	25.70	21	655	3.20%
2019/04/15	0	0.00	0.8	24.55	24.70	-0.8	606	-0.13%
2019/04/09	0	0.00	1	24.40	24.35	-1	574	-0.17%
2019/03/25	3	24.10	0	0.00	24.00	3	553	0.54%
2019/03/19	0	0.00	1	24.50	24.85	-1	549	-0.18%
2019/03/07	0	0.00	1	25.30	24.85	-1	684	-0.15%
2019/03/06	0	0.00	2	25.83	25.70	-2	713	-0.28%
2019/03/05	1	25.75	0	0.00	25.75	1	716	0.14%
2019/02/26	3	25.75	0	0.00	25.50	3	731	0.41%
2019/02/21	1	24.80	0	0.00	24.80	1	656	0.15%
2019/02/14	0	0.00	1	24.60	24.70	-1	615	-0.16%
2019/01/24	3	24.35	0	0.00	24.05	3	613	0.49%
2019/01/23	2	23.90	0	0.00	24.10	2	623	0.32%
2019/01/22	1	24.30	0	0.00	24.00	1	617	0.16%
2019/01/21	0	0.00	0.8	24.15	24.30	-0.8	612	-0.14%
2019/01/16	10	23.70	0	0.00	23.50	10	638	1.57%
2019/01/15	0	0.00	4	23.34	23.35	-4	644	-0.62%
2019/01/14	0.4	23.25	0	0.00	23.25	0.4	649	0.06%
2019/01/09	3	24.25	0	0.00	24.05	3	649	0.46%
2018/12/28	0	0.00	4	22.30	22.35	-4	659	-0.61%
2018/12/19	2	23.50	0	0.00	23.25	2	706	0.28%
2018/12/05	0	0.00	8	25.35	25.65	-8	1,007	-0.79%
2018/12/04	7	25.81	0	0.00	25.95	7	1,008	0.69%
2018/12/03	4	25.15	3.4	25.08	25.60	0.6	1,000	0.06%
2018/11/30	0	0.00	3	24.50	24.40	-3	980	-0.31%
2018/11/29	3.4	24.84	14	24.76	24.40	-10.6	983	-1.08%
2018/11/28	0	0.00	0.8	24.45	24.60	-0.8	955	-0.08%
2018/11/26	5	24.10	0	0.00	23.70	5	962	0.52%
2018/11/23	10	24.09	0	0.00	23.80	10	1,028	0.97%
2018/11/20	0	0.00	5	23.55	23.40	-5	1,044	-0.48%
2018/11/19	5	23.40	0	0.00	23.80	5	1,051	0.48%
2018/11/01	3	23.45	0	0.00	22.90	3	1,203	0.25%
2018/10/29	1	21.30	0	0.00	21.70	1	1,169	0.09%
2018/10/24	2	23.30	6	23.10	23.60	-4	1,153	-0.35%
2018/10/18	1	23.50	0	0.00	23.40	1	1,153	0.09%
2018/10/17	0.2	23.55	0	0.00	23.55	0.2	1,171	0.02%
2018/10/15	4	23.11	1	23.10	23.05	3	1,179	0.25%
2018/10/12	3	22.75	0	0.00	22.65	3	1,174	0.26%
2018/10/11	3	23.80	0	0.00	23.70	3	1,145	0.26%
2018/10/09	3	26.30	0	0.00	26.30	3	1,149	0.26%
2018/10/04	0	0.00	5.4	29.68	29.40	-5.4	1,146	-0.47%
2018/10/03	0	30.20	0	0.00	30.15	0	1,154	0.00%
2018/10/01	1	30.30	1	30.45	30.50	0	1,262	0.00%
2018/09/28	0	0.00	1	29.90	30.00	-1	1,278	-0.08%
2018/09/26	0	30.15	0	0.00	30.15	0	1,293	0.00%
2018/09/25	2.2	30.83	0	0.00	30.15	2.2	1,295	0.17%
2018/09/12	0	0.00	1	26.50	26.35	-1	1,288	-0.08%
2018/09/10	3	26.43	0	0.00	26.35	3	1,289	0.23%
2018/09/07	5	27.10	1	26.85	27.30	4	1,307	0.31%
2018/09/06	5	28.67	7	28.79	28.15	-2	1,388	-0.14%
2018/09/04	5	28.95	2	28.88	28.85	3	1,423	0.21%
2018/09/03	0	0.00	1	28.95	28.75	-1	1,412	-0.07%
2018/08/31	0	0.00	5	29.20	29.20	-5	1,386	-0.36%
2018/08/30	1	28.50	15	28.41	28.45	-14	1,365	-1.02%
2018/08/28	1	28.00	0	0.00	28.00	1	1,318	0.08%
2018/08/23	1	27.80	1	27.90	27.65	0	1,352	0.00%
2018/08/22	2	28.00	0	0.00	28.10	2	1,350	0.15%
2018/08/21	0	0.00	5	28.61	28.00	-5	1,348	-0.37%
2018/08/20	0	0.00	1	27.20	27.60	-1	1,290	-0.08%
2018/08/16	1	26.75	0	0.00	26.95	1	1,273	0.08%
2018/08/13	1	27.50	10	26.85	26.80	-9	1,273	-0.71%
2018/08/09	14	28.12	9	28.19	28.45	5	1,246	0.40%
2018/08/08	5	27.78	0	0.00	28.10	5	1,163	0.43%
2018/07/20	0	0.00	2	26.95	26.75	-2	1,188	-0.17%
2018/07/10	2	26.50	0	0.00	26.50	2	1,200	0.17%
2018/07/09	1	26.20	0	0.00	26.25	1	1,202	0.08%
2018/07/06	1	26.45	1	26.60	26.65	0	1,201	0.00%
2018/07/03	0	0.00	1	27.90	27.85	-1	1,173	-0.09%
2018/06/29	6	28.88	0	0.00	28.75	6	1,161	0.52%
2018/06/28	5	29.20	0	0.00	29.10	5	1,139	0.44%
2018/06/26	0	0.00	6	28.10	28.10	-6	1,044	-0.57%
2018/06/25	0	0.00	2	27.85	27.80	-2	1,036	-0.19%
2018/06/21	2	28.70	0	0.00	28.35	2	1,039	0.19%
2018/06/20	3	28.43	2	28.30	28.30	1	1,051	0.10%
2018/06/19	5	28.83	3	28.85	28.80	2	1,081	0.18%
2018/06/15	0	0.00	300	28.97	28.80	-300	1,084	-27.67%	大賣/鉅額交易
2018/06/14	310	29.54	66	29.40	29.30	244	1,058	23.05%	大買/鉅額交易
2018/06/13	60	29.16	2	29.05	29.20	58	943	6.15%
2018/06/12	100	28.20	102	29.02	29.00	-2	879	-0.23%	大賣/
2018/06/11	0	0.00	90	27.78	27.85	-90	894	-10.07%
2018/06/08	90	28.23	0	0.00	28.05	90	904	9.95%
2018/06/07	0	0.00	1	28.05	27.95	-1	916	-0.11%
2018/06/06	14	28.23	84	28.13	28.10	-70	898	-7.79%
2018/06/05	125	27.90	43	28.00	27.85	82	887	9.24%	大買/
2018/06/04	0	0.00	10	27.70	27.80	-10	871	-1.15%
2018/06/01	1	27.20	0	0.00	27.20	1	852	0.12%
2018/05/24	2	26.35	0	0.00	26.50	2	813	0.25%
2018/05/18	2	26.20	0	0.00	26.00	2	826	0.24%
2018/05/10	0	0.00	10	26.65	26.55	-10	944	-1.06%
2018/04/30	1	26.20	0	0.00	26.25	1	1,125	0.09%
2018/04/27	2	26.15	0	0.00	26.00	2	1,159	0.17%
2018/04/26	31	26.99	30	26.65	25.70	1	1,179	0.08%
2018/04/25	1	25.65	0	0.00	25.80	1	1,186	0.08%
2018/04/24	1	25.35	0	0.00	25.45	1	1,191	0.08%
2018/04/17	12	27.06	0	0.00	27.05	12	1,224	0.98%
2018/04/16	2	27.73	0	0.00	27.70	2	1,225	0.16%
2018/04/12	0	0.00	8	27.50	27.65	-8	1,250	-0.64%
2018/04/02	1	28.15	0	0.00	28.20	1	1,446	0.07%
2018/03/23	11	28.00	1	28.20	28.15	10	1,520	0.66%
2018/03/22	0	0.00	10	29.35	28.85	-10	1,516	-0.66%
2018/03/20	0	0.00	2	28.20	28.05	-2	1,489	-0.13%
2018/03/19	2	28.55	3	28.43	28.50	-1	1,545	-0.06%
2018/03/15	4	29.25	4	29.26	28.85	0	1,644	0.00%
2018/03/13	1	28.15	0	0.00	28.15	1	1,611	0.06%
2018/03/09	0	0.00	10	27.30	27.30	-10	1,623	-0.62%
2018/03/08	0	0.00	11	27.16	27.20	-11	1,662	-0.66%
2018/03/05	10	27.55	0	0.00	27.00	10	1,740	0.57%
2018/02/23	10	27.95	1	28.00	27.85	9	2,139	0.42%
2018/02/12	5	26.90	1	26.95	26.95	4	2,363	0.17%
2018/02/09	0	0.00	2	25.05	26.40	-2	2,398	-0.08%
2018/02/08	0	0.00	1	27.00	27.05	-1	2,404	-0.04%
2018/02/06	5	26.95	0	0.00	26.60	5	2,536	0.20%
2018/02/02	0	0.00	5	29.80	29.85	-5	2,543	-0.20%
2018/02/01	15	30.17	73	30.03	30.20	-58	2,642	-2.20%
2018/01/31	1	30.20	0	0.00	30.30	1	2,671	0.04%
2018/01/30	77	31.01	4	30.44	30.40	73	2,715	2.69%
2018/01/29	20	30.15	25	29.97	30.00	-5	2,773	-0.18%
2018/01/26	0	0.00	10	29.90	29.90	-10	2,890	-0.35%
2018/01/25	0	0.00	40	30.30	30.05	-40	2,919	-1.37%
2018/01/23	40	31.00	3	30.85	30.20	37	3,051	1.21%
2018/01/22	0	0.00	51	30.37	30.55	-51	3,103	-1.64%
2018/01/19	51	30.70	4	30.58	30.75	47	3,256	1.44%
2018/01/18	0	0.00	26	30.26	29.95	-26	3,290	-0.79%
2018/01/15	12	30.49	7	30.99	30.25	5	3,975	0.13%
2018/01/09	11	30.05	1	29.60	29.60	10	4,768	0.21%
2018/01/08	0	0.00	3	30.00	30.00	-3	5,157	-0.06%
2018/01/04	2	30.80	0	0.00	31.30	2	5,379	0.04%
2018/01/03	3	31.05	9	30.05	30.95	-6	5,347	-0.11%
2018/01/02	1	29.95	17	29.97	29.85	-16	5,288	-0.30%