偉詮電 (2436)-凱基-中港券商分點個股進出

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

偉詮電

(2436)

可現股當沖

股價
52.2
漲跌
▼0.7
漲幅
-1.32%
成交量
363張
產業
上市半導體類股
887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－凱基-中港券商分點個股進出

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

凱基-中港券商分點個股進出
凱基-中港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
2024/09/04	1	53.10	1	53.60	52.80	0	872	0.00%
2024/09/02	0	0.00	0.2	58.10	57.50	-0.2	882	-0.02%
2024/08/30	0	0.00	1	57.70	57.70	-1	890	-0.11%
2024/08/22	0	0.00	2	56.00	55.90	-2	1,241	-0.16%
2024/08/19	1	56.90	1	56.60	56.60	0	1,288	0.00%
2024/08/16	1	56.20	1	56.50	56.00	0	1,290	0.00%
2024/08/15	0	0.00	0.3	57.50	56.90	-0.3	1,275	-0.02%
2024/08/13	1.5	56.03	1	56.30	56.30	0.5	1,257	0.04%
2024/08/08	1	52.70	1	53.00	52.20	0	1,239	0.00%
2024/08/07	0	0.00	1	52.30	52.40	-1	1,235	-0.08%
2024/08/06	2	47.33	0	0.00	48.30	2	1,231	0.16%
2024/08/05	2	49.25	4	49.15	49.15	-2	1,209	-0.17%
2024/07/30	1	53.60	0	0.00	54.60	1	1,184	0.08%
2024/07/29	0	0.00	1	55.00	54.40	-1	1,171	-0.09%
2024/07/26	1	56.50	0	0.00	56.20	1	1,161	0.09%
2024/07/22	6	56.55	0	0.00	56.60	6	1,170	0.51%
2024/07/19	2	59.55	0	0.00	59.00	2	1,155	0.17%
2024/07/16	0	0.00	1	61.80	61.60	-1	1,139	-0.09%
2024/07/15	1	61.30	0	0.00	60.90	1	1,155	0.09%
2024/07/12	0	0.00	1	62.10	61.60	-1	1,159	-0.09%
2024/07/11	1	61.50	0	0.00	61.60	1	1,190	0.08%
2024/07/09	5	61.40	0	0.00	61.30	5	1,236	0.40%
2024/07/08	0	0.00	3	62.97	62.90	-3	1,233	-0.24%
2024/07/05	0	0.00	4	63.48	63.70	-4	1,232	-0.32%
2024/07/04	0	0.00	1	63.00	62.60	-1	1,235	-0.08%
2024/07/03	15	62.03	0	0.00	62.30	15	1,233	1.22%
2024/07/02	1	60.90	0	0.00	60.60	1	1,237	0.08%
2024/07/01	1	62.10	0	0.00	61.90	1	1,236	0.08%
2024/06/26	1	62.80	1	63.00	62.30	0	1,237	0.00%
2024/06/25	2	62.00	0	0.00	62.50	2	1,230	0.16%
2024/06/24	2	63.70	0	0.00	63.20	2	1,219	0.16%
2024/06/21	1	64.50	1	64.70	64.60	0	1,218	0.00%
2024/06/20	0	0.00	1	64.50	64.80	-1	1,215	-0.08%
2024/06/19	1	63.50	0	0.00	63.40	1	1,198	0.08%
2024/06/18	1	63.80	1	64.10	64.30	0	1,218	0.00%
2024/06/17	2	65.10	1	65.50	65.00	1	1,211	0.08%
2024/06/12	1	63.10	0	0.00	63.10	1	1,193	0.08%
2024/06/11	1	63.70	0	0.00	63.50	1	1,201	0.08%
2024/06/07	2	63.90	1	64.00	64.40	1	1,212	0.08%
2024/06/06	2	64.60	1	63.90	63.40	1	1,213	0.08%
2024/06/05	7	64.87	1	64.60	64.60	6	1,205	0.50%
2024/06/04	26	66.05	20	66.68	65.30	6	1,221	0.49%
2024/06/03	21	67.04	2	66.00	66.50	19	1,220	1.56%
2024/05/31	3	64.60	0	0.00	64.00	3	1,168	0.26%
2024/05/30	12	65.33	1	64.50	64.30	11	1,160	0.95%
2024/05/29	9	67.00	3	66.87	65.70	6	1,141	0.53%
2024/05/28	4	64.65	3	64.73	64.60	1	1,013	0.10%
2024/05/27	4	62.93	3	62.90	63.40	1	983	0.10%
2024/05/24	2	60.80	0	0.00	60.90	2	983	0.20%
2024/05/15	1	59.90	0	0.00	60.10	1	1,198	0.08%
2024/04/17	2	63.50	1	61.60	62.60	1	1,541	0.06%
2024/04/16	3.3	58.79	0	0.00	58.50	3.3	1,517	0.22%
2024/04/15	0.7	61.63	0	0.00	61.00	0.7	1,506	0.05%
2024/04/12	0	0.00	1	63.60	63.20	-1	1,569	-0.06%
2024/04/11	0.3	62.70	0	0.00	62.80	0.3	1,610	0.02%
2024/04/10	4	63.90	0	0.00	63.60	4	1,640	0.24%
2024/04/08	0.3	62.57	0	0.00	62.10	0.3	1,689	0.02%
2024/04/02	0	0.00	2	62.90	62.80	-2	2,095	-0.10%
2024/03/29	1.1	62.89	0	0.00	62.70	1.1	2,255	0.05%
2024/03/28	1	63.20	2	63.30	63.00	-1	2,284	-0.04%
2024/03/27	2	63.90	0	0.00	63.90	2	2,333	0.09%
2024/03/26	1	63.30	0	0.00	63.10	1	2,352	0.04%
2024/03/25	0	0.00	1	65.00	64.50	-1	2,378	-0.04%
2024/03/21	2	64.45	0	0.00	64.40	2	2,417	0.08%
2024/03/15	2.3	63.03	4	63.30	62.70	-1.7	2,579	-0.07%
2024/03/14	4	64.00	0	0.00	64.00	4	2,609	0.15%
2024/03/13	1	63.90	0	0.00	63.20	1	2,637	0.04%
2024/03/08	1.6	63.92	1	63.80	63.30	0.6	2,810	0.02%
2024/03/07	0.3	64.73	0	0.00	64.40	0.3	2,890	0.01%
2024/03/06	1.1	65.60	4	65.80	65.20	-2.9	2,937	-0.10%
2024/03/04	1	67.31	0	0.00	67.20	1	3,194	0.03%
2024/03/01	4	67.23	0	0.00	66.70	4	3,280	0.12%
2024/02/29	0.3	67.03	15	66.85	67.00	-14.7	3,415	-0.43%
2024/02/27	2.2	69.60	9	69.31	67.90	-6.8	3,598	-0.19%
2024/02/26	0	0.00	1	69.80	69.90	-1	3,769	-0.03%
2024/02/23	0.1	69.60	1	69.60	69.40	-0.9	4,189	-0.02%
2024/02/22	0	0.00	3	70.70	70.70	-3	4,317	-0.07%
2024/02/21	1	69.60	5	70.52	70.80	-4	4,392	-0.09%
2024/02/20	2.1	70.44	0	0.00	69.20	2.1	4,432	0.05%
2024/02/16	15	69.47	12	69.47	69.80	3	4,564	0.07%
2024/02/15	1	68.30	0	0.00	68.40	1	4,568	0.02%
2024/02/05	1.1	64.18	0	0.00	64.40	1.1	4,543	0.02%
2024/02/02	0	0.00	10	65.20	65.00	-10	4,569	-0.22%
2024/02/01	1.2	65.23	0	0.00	65.10	1.2	4,592	0.03%
2024/01/30	1	65.90	0	0.00	65.50	1	4,605	0.02%
2024/01/29	0	0.00	1	65.90	66.80	-1	4,596	-0.02%
2024/01/26	0	0.00	1	66.30	66.20	-1	4,619	-0.02%
2024/01/24	1	68.70	1	68.10	67.90	0	4,671	0.00%
2024/01/23	2	67.60	0.3	67.60	68.20	1.7	4,737	0.04%
2024/01/19	1	67.10	0	0.00	66.80	1	4,790	0.02%
2024/01/18	1	67.70	1	66.30	66.10	0	4,869	0.00%
2024/01/17	1	67.50	0	0.00	67.20	1	4,972	0.02%
2024/01/16	3	67.73	1	68.10	67.40	2	4,991	0.04%
2024/01/15	1	67.30	0	0.00	69.00	1	4,988	0.02%
2024/01/12	1	66.40	0	0.00	66.20	1	5,003	0.02%
2024/01/11	0	0.00	0	67.30	67.30	0	5,072	0.00%
2024/01/10	2	67.70	0	0.00	67.50	2	5,183	0.04%
2024/01/09	0	68.50	1	68.20	68.00	-1	5,309	-0.02%
2024/01/08	6.3	70.51	3.2	70.23	68.70	3.1	5,318	0.06%
2024/01/05	4.1	72.07	0	0.00	71.80	4.1	5,261	0.08%
2024/01/04	3.8	70.72	7	70.76	70.80	-3.2	5,238	-0.06%
2024/01/03	5.2	72.62	1	72.00	71.80	4.2	5,276	0.08%
2024/01/02	1	73.20	3	72.70	72.50	-2	5,270	-0.04%
2023/12/29	7	72.40	44	72.30	73.60	-37	5,277	-0.70%
2023/12/28	7	75.07	44	74.76	74.00	-37	5,218	-0.71%
2023/12/27	6	71.87	4	71.95	72.90	2	5,007	0.04%
2023/12/26	0	0.00	1	70.20	69.90	-1	4,906	-0.02%
2023/12/21	2	68.00	0	0.00	67.70	2	4,861	0.04%
2023/12/19	0.1	67.50	1	67.10	67.30	-0.9	4,885	-0.02%
2023/12/18	4	68.35	1	68.00	68.10	3	4,947	0.06%
2023/12/15	2	69.45	1	69.00	68.10	1	5,014	0.02%
2023/12/14	28	71.66	7	71.43	69.80	21	5,132	0.41%
2023/12/13	1	70.70	0	0.00	70.90	1	5,213	0.02%
2023/12/12	7	71.10	4	72.30	70.70	3	5,323	0.06%
2023/12/11	11	71.61	0	0.00	71.70	11	5,428	0.20%
2023/12/08	12	71.86	0	0.00	71.20	12	5,602	0.21%
2023/12/07	1.4	72.51	0.3	72.90	71.50	1.1	5,729	0.02%
2023/12/06	0.6	73.92	0	0.00	73.90	0.6	5,891	0.01%
2023/12/05	22	75.92	5	76.08	74.60	17	6,196	0.27%
2023/12/04	5	77.16	3	76.77	76.10	2	6,641	0.03%
2023/12/01	20	78.50	1	79.00	78.10	19	6,899	0.28%
2023/11/30	28	78.78	13	78.75	79.00	15	7,929	0.19%
2023/11/29	4	78.13	1	77.80	78.80	3	8,492	0.04%
2023/11/28	0	0.00	4.2	77.37	77.70	-4.2	8,565	-0.05%
2023/11/27	0	0.00	5	78.02	76.10	-5	9,162	-0.05%
2023/11/24	8.2	77.38	14	77.44	76.50	-5.8	9,954	-0.06%
2023/11/22	30	76.20	24	74.90	76.30	6	9,991	0.06%
2023/11/21	7	71.87	3	71.37	72.80	4	9,588	0.04%
2023/11/20	1	72.00	1	70.00	71.20	0	9,539	0.00%
2023/11/16	2	70.80	1	68.10	68.10	1	9,374	0.01%
2023/11/13	1	64.50	0	0.00	65.70	1	9,197	0.01%
2023/11/10	1	64.30	2	64.50	63.60	-1	9,175	-0.01%
2023/11/09	0	0.00	2	65.00	65.40	-2	9,141	-0.02%
2023/11/06	0	0.00	3	67.63	67.70	-3	9,120	-0.03%
2023/11/03	0	0.00	2	67.00	67.00	-2	9,117	-0.02%
2023/11/01	2	65.35	3	65.63	66.00	-1	9,080	-0.01%
2023/10/31	2	65.60	1	65.80	64.30	1	9,053	0.01%
2023/10/26	4	68.65	1	67.80	67.50	3	9,032	0.03%
2023/10/25	1	70.40	2	70.20	70.60	-1	8,956	-0.01%
2023/10/24	1	68.70	1	68.70	69.10	0	8,891	0.00%
2023/10/23	0	0.00	1	70.30	70.50	-1	8,908	-0.01%
2023/10/20	1	68.60	0	0.00	70.40	1	8,905	0.01%
2023/10/18	4	68.30	4	71.20	68.30	0	8,906	0.00%
2023/10/17	8	72.26	1	71.50	71.50	7	9,037	0.08%
2023/10/16	0	0.00	3	69.00	68.80	-3	8,961	-0.03%
2023/10/12	1	71.00	8	71.09	71.30	-7	9,074	-0.08%
2023/10/11	4	71.13	5	71.58	70.30	-1	9,357	-0.01%
2023/10/06	2	71.65	1	71.00	71.00	1	9,410	0.01%
2023/10/05	4	71.20	2	71.25	71.40	2	9,454	0.02%
2023/10/04	5	71.06	6	70.40	70.90	-1	9,520	-0.01%
2023/10/03	5	71.14	2	71.20	71.00	3	9,788	0.03%
2023/10/02	1	69.10	5	69.10	69.00	-4	9,922	-0.04%
2023/09/27	1	67.60	1	67.20	67.70	0	10,038	0.00%
2023/09/26	5.2	67.12	3	68.50	67.00	2.2	10,025	0.02%
2023/09/22	4	68.60	4	68.50	68.90	0	9,970	0.00%
2023/09/20	0	0.00	4	72.43	70.80	-4	9,851	-0.04%
2023/09/19	12	72.18	10	73.80	72.20	2	9,768	0.02%
2023/09/18	8	74.91	6.2	74.58	73.70	1.9	9,610	0.02%
2023/09/15	3	74.90	6.1	74.23	74.00	-3.1	9,477	-0.03%
2023/09/14	4	74.28	4	74.35	74.50	0	9,366	0.00%
2023/09/13	5	72.94	7	72.93	72.90	-2	9,235	-0.02%
2023/09/12	8	73.86	21	74.27	74.10	-13	9,061	-0.14%
2023/09/11	19	74.65	10	73.83	74.20	9	8,927	0.10%
2023/09/08	5	74.78	6	74.82	75.10	-1	8,819	-0.01%
2023/09/07	13.1	76.40	23.2	75.73	73.30	-10.1	8,555	-0.12%
2023/09/06	26.1	75.40	19	75.24	75.00	7.1	8,229	0.09%
2023/09/05	37.2	78.52	20	77.95	77.50	17.2	7,950	0.22%
2023/09/04	10.1	73.90	14	74.60	78.60	-3.9	6,954	-0.06%
2023/09/01	6	71.68	11	72.13	71.50	-5	6,310	-0.08%
2023/08/31	18.1	72.49	13	71.83	71.50	5.1	6,069	0.08%
2023/08/30	90	69.86	93.6	71.30	73.30	-3.6	5,483	-0.06%
2023/08/29	9.1	62.88	28	65.20	66.70	-19	4,563	-0.42%
2023/08/28	1	61.80	0	0.00	60.70	1	4,187	0.02%
2023/08/25	0	0.00	0.1	58.60	58.20	-0.1	4,127	0.00%
2023/08/24	1.1	62.21	0	0.00	60.40	1.1	4,107	0.03%
2023/08/22	0	0.00	3	59.50	58.60	-3	4,006	-0.07%
2023/08/15	0	0.00	1	56.30	56.90	-1	3,950	-0.03%
2023/08/07	1	57.20	1	58.30	58.70	0	3,896	0.00%
2023/08/02	11	58.25	3	58.57	58.00	8	3,881	0.21%
2023/08/01	2	60.05	24	61.03	60.50	-22	3,824	-0.58%
2023/07/28	10	61.70	0	0.00	61.70	10	3,744	0.27%
2023/07/27	17	61.27	27	61.29	61.20	-10	3,716	-0.27%
2023/07/26	6	60.73	5	61.52	60.00	1	3,657	0.03%
2023/07/25	20	60.70	0	0.00	60.70	20	3,584	0.56%
2023/07/21	5	61.60	1	61.80	61.90	4	3,493	0.11%
2023/07/20	13	64.23	3	64.70	63.10	10	3,444	0.29%
2023/07/18	0.1	59.80	2	59.35	60.10	-1.9	3,141	-0.06%
2023/07/17	2.1	60.58	8	61.18	60.50	-5.9	3,086	-0.19%
2023/07/14	23.1	62.78	9	62.87	62.80	14.1	3,007	0.47%
2023/07/13	2	58.75	12	59.06	60.30	-10	2,708	-0.37%
2023/07/12	4	58.60	4	58.90	58.00	0	2,596	0.00%
2023/07/11	1	59.10	11	57.38	58.30	-10	2,528	-0.40%
2023/07/10	25	60.04	9	59.84	58.10	16	2,452	0.65%
2023/07/07	13.1	57.79	7	58.29	57.90	6.1	2,163	0.28%
2023/07/06	1	56.20	12	56.01	55.20	-11	1,956	-0.56%
2023/07/05	1	54.10	1	53.60	53.70	0	1,856	0.00%
2023/07/04	2	52.70	1	53.20	53.30	1	2,023	0.05%
2023/07/03	1	53.20	0	0.00	52.90	1	2,273	0.04%
2023/06/30	0	0.00	1	52.70	52.70	-1	2,277	-0.04%
2023/06/27	2	52.10	0	0.00	51.70	2	2,285	0.09%
2023/06/26	1	52.20	1	52.70	52.10	0	2,294	0.00%
2023/06/21	1	53.80	0	0.00	53.00	1	2,318	0.04%
2023/06/20	0	0.00	1	54.40	54.10	-1	2,318	-0.04%
2023/06/19	11	55.08	1	55.30	55.00	10	2,347	0.43%
2023/06/16	0	0.00	0	56.50	55.20	0	2,329	0.00%
2023/06/15	2	56.45	0	0.00	56.70	2	2,290	0.09%
2023/06/14	2.5	57.20	6	58.82	55.70	-3.5	2,262	-0.15%
2023/06/13	1	59.00	3	59.37	58.90	-2	2,143	-0.09%
2023/06/12	7	59.44	14	59.48	60.50	-7	2,067	-0.34%
2023/06/09	8	57.31	11	57.04	58.00	-3	1,891	-0.16%
2023/06/08	1.1	57.39	6	57.48	55.50	-5	1,823	-0.27%
2023/06/07	1	53.60	4	53.98	54.10	-3	1,748	-0.17%
2023/06/06	3	54.10	4	54.48	53.00	-1	1,798	-0.06%
2023/06/05	7	56.83	2	55.25	54.80	5	1,781	0.28%
2023/05/31	1	52.00	6	52.23	52.20	-5	1,728	-0.29%
2023/05/26	2	50.30	2	50.60	49.70	0	1,810	0.00%
2023/05/25	1	50.20	2	50.10	50.10	-1	1,852	-0.05%
2023/05/23	0	0.00	0.1	50.10	50.10	-0.1	1,930	0.00%
2023/05/22	0	0.00	4	49.55	49.55	-4	1,948	-0.21%
2023/05/17	0	0.00	1	47.85	48.25	-1	1,968	-0.05%
2023/05/09	10	46.80	1	46.75	46.75	9	2,077	0.43%
2023/05/02	1	47.50	1	48.00	48.40	0	2,551	0.00%
2023/04/28	1	47.50	1	48.05	47.80	0	2,613	0.00%
2023/04/27	0	0.00	1	47.35	47.10	-1	2,613	-0.04%
2023/04/26	1	46.70	1	47.35	47.35	0	2,619	0.00%
2023/04/25	2.1	47.60	2	46.90	46.90	0.1	2,640	0.00%
2023/04/24	1	49.55	0	0.00	48.95	1	2,679	0.04%
2023/04/21	6	49.78	0	0.00	49.40	6	2,741	0.22%
2023/04/20	11	50.69	0	0.00	50.60	11	2,728	0.40%
2023/04/19	1	52.10	1	52.80	52.00	0	2,717	0.00%
2023/04/18	2	53.10	2	52.50	52.50	0	2,711	0.00%
2023/04/17	0	0.00	1	53.30	53.40	-1	2,704	-0.04%
2023/04/14	0	0.00	0	53.10	52.90	0	2,691	0.00%
2023/04/12	0	0.00	1	54.20	54.30	-1	2,656	-0.04%
2023/04/11	0	0.00	2	53.75	53.90	-2	2,632	-0.08%
2023/04/10	3	52.83	0	0.00	53.50	3	2,595	0.12%
2023/04/07	3	54.27	0	0.00	53.70	3	2,553	0.12%
2023/04/06	5	55.42	0	0.00	55.50	5	2,363	0.21%
2023/03/31	0	0.00	3	50.10	51.10	-3	2,106	-0.14%
2023/03/30	0	0.00	4	50.10	50.00	-4	2,090	-0.19%
2023/03/29	3	49.63	2	49.60	49.60	1	2,092	0.05%
2023/03/28	0	0.00	1	50.40	50.30	-1	2,092	-0.05%
2023/03/27	1	51.80	0	0.00	51.50	1	2,086	0.05%
2023/03/24	2	52.60	0	0.00	52.80	2	2,077	0.10%
2023/03/23	1	51.80	0	0.00	51.60	1	2,039	0.05%
2023/03/22	0	52.00	0	0.00	51.40	0	2,023	0.00%
2023/03/21	2	51.00	0	0.00	51.30	2	1,974	0.10%
2023/03/16	3	50.60	10	50.57	49.95	-7	1,972	-0.35%
2023/03/13	0	0.00	5	49.30	49.60	-5	2,048	-0.24%
2023/03/09	8	52.38	2	52.35	51.90	6	2,129	0.28%
2023/03/08	0	51.70	0	0.00	51.40	0	2,075	0.00%
2023/03/07	0	0.00	1	51.80	51.60	-1	2,073	-0.05%
2023/03/06	10	51.98	0	0.00	51.50	10	2,072	0.48%
2023/03/03	0	0.00	0.1	52.73	51.80	-0.1	2,096	0.00%
2023/03/02	1	52.10	5	52.30	52.20	-4	2,103	-0.19%
2023/03/01	0	50.90	0	0.00	50.90	0	2,040	0.00%
2023/02/24	0	0.00	1	50.60	50.60	-1	2,031	-0.05%
2023/02/23	3	51.10	0	0.00	50.90	3	2,000	0.15%
2023/02/22	2	50.20	0	0.00	51.10	2	1,986	0.10%
2023/02/21	1	50.30	1	50.70	50.80	0	1,965	0.00%
2023/02/20	1	50.10	2	50.20	50.00	-1	1,978	-0.05%
2023/02/17	0	0.00	2	49.50	49.55	-2	1,987	-0.10%
2023/02/16	0	0.00	1	48.00	49.00	-1	2,003	-0.05%
2023/02/15	0	47.75	0	0.00	47.85	0	2,055	0.00%
2023/02/13	0	0.00	2	47.80	47.80	-2	2,087	-0.10%
2023/02/09	1	48.95	0	0.00	48.50	1	2,246	0.04%
2023/02/08	0	0.00	10	49.31	49.35	-10	2,289	-0.44%
2023/02/06	2.1	49.65	0	0.00	49.05	2.1	2,405	0.09%
2023/02/03	14	52.07	83	50.99	50.90	-69	2,381	-2.90%
2023/02/02	3	49.35	1	49.35	49.35	2	2,248	0.09%
2023/02/01	1	48.20	1	48.05	48.30	0	2,614	0.00%
2023/01/30	0	0.00	12	48.72	48.35	-12	2,627	-0.46%
2023/01/13	1	45.45	2	46.05	46.35	-1	2,578	-0.04%
2023/01/12	1	45.70	1	46.35	45.80	0	2,556	0.00%
2023/01/11	0	0.00	2	46.00	46.35	-2	2,495	-0.08%
2023/01/10	1	44.55	0	0.00	43.85	1	2,436	0.04%
2023/01/09	0	0.00	1	43.80	44.05	-1	2,454	-0.04%
2023/01/06	2	43.13	1	43.35	43.55	1	2,471	0.04%
2023/01/05	0	0.00	2	43.10	42.65	-2	2,486	-0.08%
2023/01/04	1	42.50	0	0.00	42.55	1	2,493	0.04%
2022/12/29	1	40.95	0	0.00	41.50	1	2,511	0.04%
2022/12/27	6	42.56	0	0.00	42.75	6	2,540	0.24%
2022/12/20	0	0.00	4	43.10	41.45	-4	2,617	-0.15%
2022/12/19	11	43.01	0	0.00	43.00	11	2,642	0.42%
2022/12/16	0	0.00	1	43.65	44.15	-1	2,650	-0.04%
2022/12/12	0	45.00	1	44.15	44.40	-1	2,683	-0.04%
2022/12/07	8	46.21	3	46.70	45.60	5	2,700	0.19%
2022/12/06	0	0.00	1	48.05	47.10	-1	2,695	-0.04%
2022/12/05	3	49.88	2	48.88	48.85	1	2,677	0.04%
2022/12/02	4	48.35	2	48.90	48.65	2	2,632	0.08%
2022/12/01	1	47.15	1	47.55	47.10	0	2,565	0.00%
2022/11/29	0	0.00	1	45.10	45.00	-1	2,586	-0.04%
2022/11/25	1	46.85	1	45.80	45.65	0	2,618	0.00%
2022/11/24	2	45.85	12	46.30	46.80	-10	2,609	-0.38%
2022/11/22	5	44.25	0	0.00	44.10	5	2,592	0.19%
2022/11/21	5	45.10	1	45.00	44.90	4	2,697	0.15%
2022/11/18	1	45.45	0	0.00	45.30	1	2,732	0.04%
2022/11/17	6	45.78	1	46.00	46.00	5	2,710	0.18%
2022/11/16	1	46.15	0	0.00	46.30	1	2,692	0.04%
2022/11/15	0	0.00	1	44.95	45.45	-1	2,662	-0.04%
2022/11/11	1	45.40	5	45.28	44.50	-4	2,649	-0.15%
2022/11/10	3	43.82	3	43.98	43.90	0	2,603	0.00%
2022/11/09	1	43.15	2	43.40	43.70	-1	2,598	-0.04%
2022/11/08	5	44.44	5	43.75	43.20	0	2,609	0.00%
2022/11/07	3	44.70	3	44.70	44.35	0	2,593	0.00%
2022/11/04	2	43.35	4	43.20	43.20	-2	2,523	-0.08%
2022/11/03	11	43.69	4	43.78	43.85	7	2,498	0.28%
2022/11/02	1	42.60	2	42.70	42.65	-1	2,393	-0.04%
2022/11/01	1	42.50	2	42.73	42.50	-1	2,407	-0.04%
2022/10/31	13	42.72	12	42.79	42.60	1	2,367	0.04%
2022/10/28	18	42.67	14	42.94	42.80	4	2,269	0.18%
2022/10/27	6	40.59	3	41.97	42.20	3	1,869	0.16%
2022/10/25	0	0.00	1	39.00	38.55	-1	1,816	-0.06%
2022/10/24	1	40.70	1	39.75	39.55	0	1,846	0.00%
2022/10/18	1	40.50	2	40.28	40.45	-1	1,931	-0.05%
2022/10/17	1	38.70	1	38.05	40.00	0	1,938	0.00%
2022/10/14	2	40.03	2	39.40	39.55	0	1,935	0.00%
2022/10/12	11	39.80	0	0.00	39.75	11	1,925	0.57%
2022/10/11	0	0.00	2	40.90	40.15	-2	1,930	-0.10%
2022/10/07	1	43.00	0	0.00	42.75	1	1,935	0.05%
2022/10/06	2	43.18	0	0.00	43.30	2	1,949	0.10%
2022/10/05	4	43.31	2	43.53	43.50	2	1,952	0.10%
2022/10/04	0	0.00	1	41.90	42.20	-1	1,964	-0.05%
2022/10/03	1	40.25	1	40.95	41.10	0	1,967	0.00%
2022/09/30	2	39.58	1	39.35	40.65	1	2,016	0.05%
2022/09/28	5	40.25	0	0.00	39.05	5	2,063	0.24%
2022/09/26	0	0.00	1	41.85	40.30	-1	2,115	-0.05%
2022/09/23	8	43.50	0	0.00	43.25	8	2,152	0.37%
2022/09/22	2	43.05	1	44.20	45.40	1	2,166	0.05%
2022/09/14	11	46.62	1	46.45	47.15	10	2,269	0.44%
2022/09/12	1	48.00	0	0.00	48.25	1	2,343	0.04%
2022/09/08	1	47.30	10	47.30	47.60	-9	2,386	-0.38%
2022/09/05	5	50.12	4	50.10	50.00	1	2,420	0.04%
2022/09/02	6	53.00	3	52.67	51.60	3	2,425	0.12%
2022/09/01	1	52.70	0	0.00	52.90	1	2,427	0.04%
2022/08/31	2	56.25	1	56.50	56.50	1	2,407	0.04%
2022/08/30	10	55.85	10	55.80	55.90	0	2,427	0.00%
2022/08/29	0	0.00	1	55.70	55.50	-1	2,471	-0.04%
2022/08/26	21	59.71	17	59.04	58.50	4	2,460	0.16%
2022/08/25	2	58.35	2	58.30	58.80	0	2,383	0.00%
2022/08/24	11	56.56	0	0.00	56.50	11	2,391	0.46%
2022/08/23	5	55.80	6	56.33	56.80	-1	2,449	-0.04%
2022/08/22	1	57.10	1	57.80	57.00	0	2,479	0.00%
2022/08/19	5	57.40	0	0.00	57.50	5	2,481	0.20%
2022/08/18	0	0.00	6	57.73	57.80	-6	2,497	-0.24%
2022/08/17	1	56.60	0	0.00	56.70	1	2,480	0.04%
2022/08/16	1	56.60	1	56.90	57.00	0	2,495	0.00%
2022/08/15	1	56.90	1	56.90	56.90	0	2,493	0.00%
2022/08/12	0	0.00	2	53.25	55.20	-2	2,460	-0.08%
2022/08/11	1	51.70	0	0.00	52.10	1	2,407	0.04%
2022/08/10	1	49.80	0	0.00	50.00	1	2,467	0.04%
2022/08/08	0	0.00	1	50.70	51.80	-1	2,492	-0.04%
2022/08/05	1	53.00	2	53.25	53.00	-1	2,481	-0.04%
2022/08/04	1	52.40	0	0.00	52.40	1	2,500	0.04%
2022/08/03	1	52.60	1	53.00	53.00	0	2,509	0.00%
2022/08/02	1	52.20	0	0.00	53.10	1	2,522	0.04%
2022/07/29	1	52.60	1	53.60	53.60	0	2,605	0.00%
2022/07/28	5	55.42	2	54.60	53.60	3	2,627	0.11%
2022/07/26	6	55.37	3	55.50	54.20	3	2,573	0.12%
2022/07/22	0	0.00	2	57.55	57.60	-2	2,632	-0.08%
2022/07/21	5	57.14	0	0.00	58.00	5	2,707	0.18%
2022/07/20	0	0.00	1	56.10	56.20	-1	2,764	-0.04%
2022/07/19	1	55.20	3	55.00	55.10	-2	2,822	-0.07%
2022/07/18	1	55.70	0	0.00	55.10	1	2,929	0.03%
2022/07/15	1	54.60	1	55.10	54.70	0	2,962	0.00%
2022/07/12	7	52.06	0	0.00	50.90	7	2,956	0.24%
2022/07/08	7	54.80	0	0.00	54.50	7	2,960	0.24%
2022/07/07	1	51.90	2	51.95	53.50	-1	2,942	-0.03%
2022/07/06	4	52.48	2	51.35	51.20	2	2,974	0.07%
2022/07/05	1	53.10	3	54.00	55.00	-2	2,985	-0.07%
2022/07/04	2	52.10	4	51.83	52.10	-2	2,953	-0.07%
2022/07/01	1	54.20	0	0.00	50.30	1	2,943	0.03%
2022/06/29	2	57.90	0	0.00	58.00	2	2,894	0.07%
2022/06/28	1	59.30	0	0.00	59.40	1	2,926	0.03%
2022/06/27	2	59.80	2	59.60	60.10	0	2,975	0.00%
2022/06/24	0	0.00	1	57.00	57.30	-1	2,968	-0.03%
2022/06/23	2	56.20	1	56.70	55.60	1	2,997	0.03%
2022/06/22	2	57.75	5	59.00	56.70	-3	3,031	-0.10%
2022/06/21	3	58.50	3	58.30	59.70	0	3,034	0.00%
2022/06/20	2	59.65	2	58.50	56.10	0	3,119	0.00%
2022/06/16	8	65.20	8	64.74	61.00	0	3,067	0.00%
2022/06/13	1	67.60	1	66.60	66.60	0	3,155	0.00%
2022/06/10	0	0.00	1	69.50	69.50	-1	3,227	-0.03%
2022/06/06	0	0.00	1	69.50	69.00	-1	3,236	-0.03%
2022/06/02	1	70.50	1	71.10	69.90	0	3,309	0.00%
2022/06/01	2	70.35	2	70.95	71.10	0	3,363	0.00%
2022/05/31	3	70.37	0	0.00	70.50	3	3,453	0.09%
2022/05/26	5	67.08	4	66.30	65.70	1	3,732	0.03%
2022/05/25	4	67.45	4	66.50	67.40	0	3,750	0.00%
2022/05/24	2	67.65	0	0.00	66.30	2	3,816	0.05%
2022/05/20	2	68.50	2	68.70	68.80	0	3,913	0.00%
2022/05/19	0	0.00	1	68.80	68.70	-1	4,022	-0.02%
2022/05/17	3	69.30	4	68.23	69.30	-1	4,911	-0.02%
2022/05/16	2	66.60	3	67.47	66.60	-1	4,929	-0.02%
2022/05/13	4	66.20	5	65.40	66.10	-1	4,975	-0.02%
2022/05/12	1	66.70	1	64.50	64.20	0	5,026	0.00%
2022/05/11	1	65.30	1	67.00	66.80	0	5,077	0.00%
2022/05/10	2	64.80	2.2	65.55	66.00	-0.2	5,178	0.00%
2022/05/06	2	66.55	0	0.00	66.50	2	5,414	0.04%
2022/05/05	5	72.20	5	72.50	72.20	0	5,389	0.00%
2022/05/04	4	70.13	4	71.27	70.30	0	5,422	0.00%
2022/05/03	0	0.00	1	69.30	69.30	-1	5,468	-0.02%
2022/04/29	4	70.35	3	71.53	69.50	1	5,530	0.02%
2022/04/28	2	70.00	1	69.90	70.00	1	5,553	0.02%
2022/04/27	2	67.35	1.1	66.34	69.10	1	5,554	0.02%
2022/04/26	1	70.00	1.1	70.53	69.30	-0.1	5,488	0.00%
2022/04/25	2	74.00	11	72.64	71.60	-9	5,471	-0.16%
2022/04/22	3	78.60	1	79.70	78.60	2	5,441	0.04%
2022/04/21	0	75.60	0	0.00	78.00	0	5,437	0.00%
2022/04/19	1	76.80	0	0.00	75.50	1	5,486	0.02%
2022/04/18	1	76.30	11.2	76.53	76.00	-10.2	5,539	-0.18%
2022/04/15	1	78.30	0	0.00	77.10	1	5,594	0.02%
2022/04/14	1	79.50	0	0.00	79.50	1	5,673	0.02%
2022/04/13	0	79.70	1	79.10	80.30	-1	5,731	-0.02%
2022/04/12	1.1	77.92	2	78.25	77.80	-0.9	5,812	-0.01%
2022/04/11	1	80.00	7	80.50	79.00	-6	5,791	-0.10%
2022/04/08	2	82.95	0	0.00	82.50	2	5,830	0.03%
2022/04/07	3	84.07	0	0.00	82.00	3	5,864	0.05%
2022/03/31	0.1	86.50	1	86.40	86.20	-0.9	6,275	-0.01%
2022/03/30	2	88.35	0	0.00	87.60	2	6,313	0.03%
2022/03/29	0	0.00	1	86.90	86.80	-1	6,448	-0.02%
2022/03/28	1	86.10	1	86.50	86.20	0	6,720	0.00%
2022/03/25	9	88.86	1	88.80	88.60	8	7,237	0.11%
2022/03/23	1	89.00	1	90.20	90.00	0	7,554	0.00%
2022/03/22	0	0.00	4	87.63	88.20	-4	7,904	-0.05%
2022/03/21	3	87.90	0	0.00	88.00	3	8,016	0.04%
2022/03/17	0	0.00	1	84.80	87.20	-1	8,217	-0.01%
2022/03/16	3	84.00	2	84.05	82.90	1	8,309	0.01%
2022/03/15	1	85.10	1	85.20	84.50	0	8,323	0.00%
2022/03/14	1.1	89.60	1	88.40	88.20	0.1	8,386	0.00%
2022/03/11	1	88.50	1	87.90	88.80	0	8,645	0.00%
2022/03/10	1	87.90	3	88.83	88.20	-2	8,899	-0.02%
2022/03/09	8	86.73	7	85.86	86.70	1	9,189	0.01%
2022/03/08	0	0.00	1	85.90	85.00	-1	9,589	-0.01%
2022/03/07	2	89.05	0	0.00	88.50	2	10,289	0.02%
2022/03/04	11	92.63	10	94.50	92.50	1	10,484	0.01%
2022/03/03	6	94.80	8	94.50	94.20	-2	10,673	-0.02%
2022/03/02	1	89.20	0	0.00	91.00	1	10,618	0.01%
2022/03/01	0	0.00	0.4	90.50	90.50	-0.4	10,812	0.00%
2022/02/25	1	89.40	1	88.60	88.60	0	11,052	0.00%
2022/02/24	0	0.00	2	88.25	87.10	-2	11,264	-0.02%
2022/02/23	0	0.00	1	90.80	91.20	-1	11,617	-0.01%
2022/02/22	2.2	90.54	6	90.38	89.60	-3.8	11,952	-0.03%
2022/02/21	1.1	93.98	0	0.00	93.00	1.1	12,207	0.01%
2022/02/18	8	94.35	9	94.18	95.40	-1	12,829	-0.01%
2022/02/17	32.4	96.24	34	94.61	93.00	-1.6	13,341	-0.01%
2022/02/16	6	91.57	10	91.48	91.40	-4	14,010	-0.03%
2022/02/15	5	89.40	10	90.00	89.40	-5	15,010	-0.03%
2022/02/14	0	90.90	2	90.70	90.30	-2	16,674	-0.01%
2022/02/11	6	93.42	3	93.34	93.10	3	16,750	0.02%
2022/02/10	5	92.96	5	92.58	92.60	0	16,916	0.00%
2022/02/09	5	91.94	11	92.65	93.10	-6	16,994	-0.04%
2022/02/08	6	88.00	6	88.20	88.30	0	16,838	0.00%
2022/02/07	2	86.05	4	86.80	88.00	-2	16,890	-0.01%
2022/01/26	5	85.56	1	85.60	87.00	4	16,989	0.02%
2022/01/25	6	84.93	2	84.80	84.10	4	17,509	0.02%
2022/01/24	1	83.60	3	82.17	84.00	-2	17,967	-0.01%
2022/01/21	4	86.73	1	85.30	83.90	3	18,058	0.02%
2022/01/20	2	87.40	1	88.00	88.00	1	18,192	0.01%
2022/01/19	2	86.95	6	87.05	86.60	-4	18,316	-0.02%
2022/01/18	2	87.60	0	0.00	87.70	2	18,600	0.01%
2022/01/17	2	86.50	3	85.90	87.30	-1	18,746	-0.01%
2022/01/14	6	86.28	11	85.04	84.40	-5	19,141	-0.03%
2022/01/13	1	88.30	2	87.25	87.10	-1	19,434	-0.01%
2022/01/12	1.1	87.89	1.2	87.65	88.10	-0.1	19,695	0.00%
2022/01/11	9	88.98	9	90.93	88.70	0	19,849	0.00%
2022/01/10	2	90.30	2	91.30	91.50	0	19,979	0.00%
2022/01/07	3	91.56	1.3	90.80	90.60	1.7	20,091	0.01%
2022/01/06	3.3	93.38	4	94.05	94.40	-0.7	20,176	0.00%
2022/01/05	8	93.56	6	92.92	93.00	2	20,334	0.01%
2022/01/04	2	95.90	2	96.30	95.60	0	20,350	0.00%
2022/01/03	3	97.17	1	98.00	95.70	2	20,600	0.01%
2021/12/30	1	96.51	9	96.79	96.60	-8	20,769	-0.04%
2021/12/29	11	97.15	30.1	96.46	97.10	-19.1	21,060	-0.09%
2021/12/28	19	99.17	8	98.53	97.10	11	21,406	0.05%
2021/12/27	4	97.25	6.1	97.45	97.60	-2.1	21,659	-0.01%
2021/12/24	1	95.70	0.3	96.40	95.40	0.7	22,324	0.00%
2021/12/23	2	96.50	6	97.28	96.00	-4	23,656	-0.02%
2021/12/22	20	100.58	13	100.42	97.60	7	24,269	0.03%
2021/12/21	33.4	99.59	28.8	99.70	99.00	4.5	24,683	0.02%
2021/12/20	7	97.07	3	96.40	97.00	4	25,111	0.02%
2021/12/17	18	95.91	18	96.48	96.60	0	25,525	0.00%
2021/12/16	16	95.88	34	96.05	96.30	-18	25,423	-0.07%
2021/12/15	10.1	90.68	7	90.47	91.80	3.1	25,084	0.01%
2021/12/14	22	88.73	18	88.63	88.50	4	25,064	0.02%
2021/12/13	15	90.57	11	91.09	90.10	4	25,202	0.02%
2021/12/10	4.3	91.51	4	92.25	90.90	0.3	25,130	0.00%
2021/12/09	4	95.10	7	94.90	94.00	-3	25,112	-0.01%
2021/12/08	7.2	95.63	1	95.20	94.70	6.2	25,205	0.02%
2021/12/07	41	96.21	34.3	98.99	95.00	6.7	25,414	0.03%
2021/12/06	22	99.95	20	99.78	99.30	2	25,366	0.01%
2021/12/03	6	98.98	10.1	98.69	99.00	-4.1	25,346	-0.02%
2021/12/02	26.1	97.60	20	95.86	96.00	6.1	25,448	0.02%
2021/12/01	36	98.60	12	99.13	100.50	24	25,916	0.09%
2021/11/30	14	95.11	9	94.80	92.80	5	26,270	0.02%
2021/11/29	12.1	90.62	8.5	91.89	92.20	3.6	26,552	0.01%
2021/11/26	8.1	96.54	6	95.65	94.60	2.1	26,435	0.01%
2021/11/25	25.4	98.77	22	98.06	95.70	3.4	26,282	0.01%
2021/11/24	9	99.53	9	98.32	99.50	0	26,132	0.00%
2021/11/23	9.2	100.55	6	101.08	98.90	3.1	25,964	0.01%
2021/11/22	38.1	101.58	39.8	106.73	101.00	-1.7	25,807	-0.01%
2021/11/19	9	104.50	6	104.50	106.50	3	25,464	0.01%
2021/11/18	6	104.00	21	103.79	104.00	-15	25,166	-0.06%
2021/11/17	208	109.67	503	111.71	108.50	-295	24,873	-1.19%	大買/大賣/鉅額交易
2021/11/16	30	106.65	28	106.98	110.00	2	24,203	0.01%
2021/11/15	134.1	106.12	126	106.69	108.00	8.1	23,487	0.03%	大買/大賣/
2021/11/12	117.1	99.24	107.6	100.26	102.50	9.6	22,181	0.04%	大買/大賣/
2021/11/11	172	93.21	236.6	91.89	93.40	-64.6	21,178	-0.30%	大買/大賣/
2021/11/10	3	84.03	9	84.40	85.00	-6	19,506	-0.03%
2021/11/09	14.1	84.37	16	84.81	84.50	-1.9	19,431	-0.01%
2021/11/08	8	81.46	8.1	82.01	82.50	-0.1	19,253	0.00%
2021/11/05	3	79.43	1	81.00	80.90	2	19,187	0.01%
2021/11/04	23	80.52	17	81.40	80.50	6	19,178	0.03%
2021/11/03	9	80.84	3	81.07	80.90	6	19,157	0.03%
2021/11/02	67.6	83.24	83	87.57	80.10	-15.4	19,153	-0.08%
2021/11/01	43.1	88.35	31	86.48	89.00	12.1	18,596	0.06%
2021/10/29	6	81.85	0	0.00	81.10	6	18,170	0.03%
2021/10/28	7	82.13	11	82.67	82.50	-4	18,092	-0.02%
2021/10/27	4	79.93	10	80.55	81.80	-6	17,980	-0.03%
2021/10/26	10	79.42	20	79.88	78.20	-10	17,928	-0.06%
2021/10/25	26	83.76	6	83.82	82.90	20	17,804	0.11%
2021/10/22	22	83.28	19	83.46	84.20	3	17,909	0.02%
2021/10/21	19	81.44	25	81.94	82.50	-6	17,779	-0.03%
2021/10/20	7	78.11	13	78.18	79.90	-6	17,541	-0.03%
2021/10/19	4	74.53	2	75.35	75.90	2	17,696	0.01%
2021/10/18	2	71.80	4	71.75	73.10	-2	18,107	-0.01%
2021/10/15	3	72.93	5	74.74	73.40	-2	18,097	-0.01%
2021/10/14	15	72.67	15	72.06	72.20	0	18,120	0.00%
2021/10/13	25	74.27	22.1	75.00	72.50	2.9	18,117	0.02%
2021/10/12	7	78.79	13	78.50	77.90	-6	18,058	-0.03%
2021/10/08	36	80.50	29	80.35	80.30	7	18,088	0.04%
2021/10/07	29	80.16	29.1	79.96	80.90	-0.1	18,114	0.00%
2021/10/06	22.2	80.58	14	79.61	77.70	8.2	18,625	0.04%
2021/10/05	15	79.15	9.2	78.10	81.40	5.8	19,044	0.03%
2021/10/04	11	80.93	3	81.27	77.90	8	18,855	0.04%
2021/10/01	27.2	84.27	12	85.22	83.70	15.2	18,721	0.08%
2021/09/30	98.1	90.28	90	88.36	85.90	8.1	18,543	0.04%
2021/09/29	37	88.92	33	88.92	90.50	4	17,435	0.02%
2021/09/28	42	88.07	43	87.77	89.80	-1	17,263	-0.01%
2021/09/27	81	87.41	86.1	87.63	86.70	-5.1	17,372	-0.03%
2021/09/24	235	85.10	281	84.69	86.00	-46	16,747	-0.27%	大買/大賣/
2021/09/23	45	80.03	28	80.02	79.10	17	16,243	0.10%
2021/09/22	16	79.23	6	79.25	79.20	10	16,431	0.06%
2021/09/17	2	79.50	2	79.55	80.50	0	16,461	0.00%
2021/09/16	17	80.37	29	79.66	79.90	-12	16,462	-0.07%
2021/09/15	3	77.50	1	78.00	77.10	2	16,364	0.01%
2021/09/14	5	79.90	4	79.58	78.90	1	16,563	0.01%
2021/09/13	5	81.00	3	81.00	79.20	2	16,583	0.01%
2021/09/10	58.2	79.76	57	78.04	82.30	1.2	16,488	0.01%
2021/09/09	27	78.54	27	74.37	78.80	0	16,198	0.00%
2021/09/08	19	75.79	13	75.88	75.40	6	16,062	0.04%
2021/09/07	19.1	79.53	43	81.94	76.80	-23.9	15,970	-0.15%
2021/09/06	110	86.33	97	86.69	85.30	13	15,660	0.08%	大買/
2021/09/03	98	85.27	100	85.17	86.30	-2	14,906	-0.01%
2021/09/02	30	80.38	23	80.72	80.90	7	13,965	0.05%
2021/09/01	11	76.81	24.1	75.33	76.80	-13.1	13,801	-0.09%
2021/08/31	13	72.93	11	72.15	72.30	2	13,761	0.01%
2021/08/30	16	74.49	6	75.60	73.00	10	14,222	0.07%
2021/08/27	8	76.41	9	76.47	75.10	-1	14,787	-0.01%
2021/08/26	1.1	75.77	4	75.00	74.90	-2.9	14,874	-0.02%
2021/08/25	1	74.50	5.1	73.02	74.10	-4.1	15,033	-0.03%
2021/08/24	9	73.90	1	72.10	72.30	8	15,316	0.05%
2021/08/23	4	72.65	9	73.23	74.00	-5	15,767	-0.03%
2021/08/20	3	70.20	2.1	69.02	70.10	1	16,231	0.01%
2021/08/19	1	71.30	7	68.57	68.10	-6	16,345	-0.04%
2021/08/18	6	69.32	5	68.60	71.20	1	16,518	0.01%
2021/08/17	1	70.42	1	71.20	66.80	0	17,000	0.00%
2021/08/16	3	69.70	1	69.90	70.20	2	17,306	0.01%
2021/08/13	3	72.77	3	71.67	70.70	0	17,520	0.00%
2021/08/12	4	73.00	11	74.69	74.80	-7	17,616	-0.04%
2021/08/11	26	72.63	13	71.87	71.70	13	17,905	0.07%
2021/08/10	2	76.20	0	0.00	76.00	2	18,084	0.01%
2021/08/09	7	78.87	1	78.10	77.10	6	18,354	0.03%
2021/08/06	30.1	81.42	12	81.50	80.20	18.1	18,642	0.10%
2021/08/05	1	79.40	1	79.90	79.40	0	19,042	0.00%
2021/08/04	13	80.28	12.3	80.56	79.40	0.7	20,152	0.00%
2021/08/03	2	78.36	5	79.06	79.80	-3	20,330	-0.01%
2021/08/02	3.1	77.37	5	77.70	77.20	-1.9	20,587	-0.01%
2021/07/30	15.1	78.98	13	78.82	77.60	2.1	20,805	0.01%
2021/07/29	5	78.04	26	78.58	78.60	-21	21,123	-0.10%
2021/07/28	67.1	79.55	58	79.53	78.20	9.1	21,224	0.04%
2021/07/27	47	87.58	27	87.79	85.70	20	21,315	0.09%
2021/07/26	8	86.41	25	85.68	86.30	-17	21,323	-0.08%
2021/07/23	45	87.74	50.1	86.37	84.10	-5.1	21,540	-0.02%
2021/07/22	17.1	87.56	30	88.73	91.00	-13	21,510	-0.06%
2021/07/21	13	84.05	7	84.23	83.20	6	21,221	0.03%
2021/07/20	9	83.64	14	83.61	81.80	-5	21,670	-0.02%
2021/07/19	12	85.05	7.3	85.14	85.30	4.8	21,935	0.02%
2021/07/16	9	83.64	48	83.43	83.50	-39	22,258	-0.18%
2021/07/15	20	82.30	14	82.71	83.70	6	22,625	0.03%
2021/07/14	16	83.68	8	84.11	81.90	8	23,126	0.03%
2021/07/13	73	89.87	76	89.60	84.50	-3	23,408	-0.01%
2021/07/12	49	87.93	40.6	87.85	88.90	8.4	23,504	0.04%
2021/07/09	29.1	84.19	24	84.22	84.10	5.1	23,282	0.02%
2021/07/08	59.1	84.00	57	84.58	83.50	2.1	23,986	0.01%
2021/07/07	23.1	83.70	32	83.92	83.10	-8.9	24,188	-0.04%
2021/07/06	11.1	81.61	23	81.31	80.50	-11.9	23,819	-0.05%
2021/07/05	75.2	82.31	83	83.31	80.90	-7.8	23,835	-0.03%
2021/07/02	71.1	80.13	58.3	79.35	81.40	12.8	23,587	0.05%
2021/07/01	21.2	76.27	24	75.63	77.00	-2.8	23,334	-0.01%
2021/06/30	11.2	73.34	9	74.12	74.00	2.2	23,598	0.01%
2021/06/29	29	74.52	24	75.26	73.20	5	23,772	0.02%
2021/06/28	16	72.98	8	73.95	74.50	8	24,086	0.03%
2021/06/25	10	72.90	10	72.88	72.60	0	24,213	0.00%
2021/06/24	12	72.61	7	72.70	73.00	5	24,200	0.02%
2021/06/23	20	72.34	11	72.15	74.30	9	24,611	0.04%
2021/06/22	6	69.78	5	68.82	68.50	1	24,500	0.00%
2021/06/21	2	70.85	2	70.65	70.00	0	24,451	0.00%
2021/06/18	7	72.29	17	72.92	72.40	-10	24,673	-0.04%
2021/06/17	2	72.10	3	72.27	73.00	-1	24,692	0.00%
2021/06/16	9	73.26	5.1	73.78	72.30	4	24,764	0.02%
2021/06/15	1	73.20	5	73.34	74.10	-4	25,315	-0.02%
2021/06/11	5	73.24	1	73.00	72.10	4	25,706	0.02%
2021/06/10	38	72.50	32	73.02	71.90	6	25,626	0.02%
2021/06/09	20	71.88	7	72.73	72.50	13	25,494	0.05%
2021/06/08	26	74.77	29.1	75.48	74.00	-3.1	25,161	-0.01%
2021/06/07	39	76.99	46	76.81	74.90	-7	25,031	-0.03%
2021/06/04	21	75.87	38	75.96	76.00	-17	24,476	-0.07%
2021/06/03	6	72.82	4	72.83	72.90	2	23,850	0.01%
2021/06/02	58	72.47	44	73.85	72.00	14	23,682	0.06%
2021/06/01	35	73.28	44	72.95	73.20	-9	23,441	-0.04%
2021/05/31	68	73.15	53	72.86	71.70	15	23,089	0.07%
2021/05/28	38	68.25	49	66.15	69.20	-11	22,597	-0.05%
2021/05/27	4	62.93	5	63.88	63.10	-1	22,127	0.00%
2021/05/26	35	63.10	34	64.18	62.90	1	21,987	0.00%
2021/05/25	61.1	64.65	72	64.18	64.30	-10.9	21,819	-0.05%
2021/05/24	17	60.38	9	59.57	61.20	8	21,389	0.04%
2021/05/21	20	58.60	27	58.23	59.50	-7	21,098	-0.03%
2021/05/20	14	57.17	9	57.99	55.80	5	20,947	0.02%
2021/05/19	55	57.95	45	57.68	58.30	10	20,866	0.05%
2021/05/18	10	56.61	23	57.73	58.50	-13	20,628	-0.06%
2021/05/17	12	54.07	14	54.66	53.20	-2	20,444	-0.01%
2021/05/14	22	58.73	14	58.71	56.00	8	20,130	0.04%
2021/05/13	19	59.08	11	59.35	57.90	8	19,779	0.04%
2021/05/12	36.1	61.40	34	63.22	63.90	2.1	19,252	0.01%
2021/05/11	6	62.65	24	61.52	61.50	-18	18,179	-0.10%
2021/05/10	6	67.15	4	67.33	66.10	2	17,957	0.01%
2021/05/07	16	72.46	7	72.33	71.70	9	17,679	0.05%
2021/05/06	18	70.96	16	71.49	70.20	2	17,444	0.01%
2021/05/05	16	75.84	12	76.84	73.90	4	17,078	0.02%
2021/05/04	8	79.84	8	77.46	77.80	0	16,994	0.00%
2021/05/03	4	82.83	6	82.33	81.30	-2	16,717	-0.01%
2021/04/29	26	85.59	18	85.15	82.30	8	16,587	0.05%
2021/04/28	10	87.52	11	89.25	86.30	-1	16,669	-0.01%
2021/04/27	22	86.79	19	87.34	86.20	3	16,629	0.02%
2021/04/26	58	88.54	33	88.09	88.40	25	16,739	0.15%
2021/04/23	16	80.61	37	80.05	83.80	-21	17,227	-0.12%
2021/04/22	61	80.58	73	80.65	76.20	-12	17,848	-0.07%
2021/04/21	47	84.01	44	83.33	82.40	3	17,572	0.02%
2021/04/20	9	80.96	26	80.09	82.10	-17	17,159	-0.10%
2021/04/19	50	77.07	70	77.31	77.00	-20	16,646	-0.12%
2021/04/16	75	75.13	67	75.25	76.70	8	16,167	0.05%
2021/04/15	27	68.75	33	68.34	70.90	-6	15,460	-0.04%
2021/04/14	49	65.78	53	65.94	68.20	-4	15,145	-0.03%
2021/04/13	30	65.90	28	65.18	64.10	2	14,454	0.01%
2021/04/12	12	62.78	29	62.88	62.70	-17	14,028	-0.12%
2021/04/09	8	63.66	9	64.32	63.50	-1	14,027	-0.01%
2021/04/08	48	65.28	60	64.84	65.10	-12	14,040	-0.09%
2021/04/07	102	64.31	54	63.49	64.70	48	14,381	0.33%	大買/
2021/04/06	38	60.88	40	61.20	61.80	-2	14,284	-0.01%
2021/04/01	2	56.75	5	56.94	57.30	-3	13,930	-0.02%
2021/03/31	46	56.98	29.1	57.22	55.10	16.9	13,870	0.12%
2021/03/30	18	53.47	20.2	54.31	54.60	-2.2	13,563	-0.02%
2021/03/29	26	52.70	27	52.05	52.00	-1	13,527	-0.01%
2021/03/26	42	54.51	59	53.66	52.30	-17	13,914	-0.12%
2021/03/25	18	51.17	27.7	51.54	52.00	-9.7	13,788	-0.07%
2021/03/24	18	51.01	18	50.87	50.90	0	14,839	0.00%
2021/03/23	44	51.82	56	51.61	51.00	-12	14,826	-0.08%
2021/03/22	1	51.50	1	50.40	50.90	0	14,644	0.00%
2021/03/19	16.5	50.90	4	51.00	50.80	12.5	15,085	0.08%
2021/03/18	66.5	52.02	67	52.45	52.30	-0.5	15,923	0.00%
2021/03/17	34	49.99	22	49.55	49.85	12	16,206	0.07%
2021/03/16	2	48.45	2	46.63	46.80	0	16,394	0.00%
2021/03/15	6	48.00	2	47.33	47.50	4	16,561	0.02%
2021/03/12	4	46.55	8	47.16	47.00	-4	16,575	-0.02%
2021/03/11	4	45.60	14	46.14	46.05	-10	16,700	-0.06%
2021/03/09	10	43.20	0	0.00	43.85	10	17,084	0.06%
2021/03/08	1	45.70	5	44.55	44.55	-4	17,214	-0.02%
2021/03/05	0	0.00	1	45.55	45.40	-1	17,262	-0.01%
2021/03/04	3	46.30	1.1	46.77	46.20	1.9	17,272	0.01%
2021/03/03	0	0.00	5	47.20	47.20	-5	17,293	-0.03%
2021/03/02	1	47.50	0	0.00	46.05	1	17,440	0.01%
2021/02/26	4	46.83	4	47.00	46.80	0	17,452	0.00%
2021/02/25	12	47.16	0	0.00	47.20	12	17,460	0.07%
2021/02/24	9	48.60	10	48.90	47.75	-1	17,475	-0.01%
2021/02/23	3	47.37	11	47.52	47.75	-8	17,378	-0.05%
2021/02/22	3	48.12	15	48.36	48.00	-12	17,333	-0.07%
2021/02/19	5	46.68	10	46.20	46.65	-5	17,273	-0.03%
2021/02/18	1	46.25	9	46.12	46.05	-8	17,211	-0.05%
2021/02/17	3.2	44.55	14	45.18	46.25	-10.8	17,159	-0.06%
2021/02/05	0	0.00	0.1	42.80	42.60	-0.1	17,112	0.00%
2021/02/04	1	42.95	2	43.40	42.85	-1	17,126	-0.01%
2021/02/03	5	43.18	0	0.00	43.20	5	17,112	0.03%
2021/02/02	3	44.07	2	43.35	43.85	1	17,165	0.01%
2021/02/01	0	43.80	0	0.00	42.95	0	17,106	0.00%
2021/01/29	14	44.01	2	43.73	43.00	12	17,099	0.07%
2021/01/28	1.2	43.77	0	0.00	43.80	1.2	17,040	0.01%
2021/01/27	17	44.34	16	44.47	44.35	1	16,993	0.01%
2021/01/26	25	44.94	14	45.02	44.50	11	16,929	0.06%
2021/01/25	13	43.74	1	44.05	43.95	12	16,741	0.07%
2021/01/22	4	44.34	16	44.56	45.30	-12	16,624	-0.07%
2021/01/21	113	45.87	15	45.39	44.45	98	16,435	0.60%	大買/
2021/01/20	130.2	50.23	11	49.01	47.70	119.2	15,990	0.75%	大買/鉅額交易
2021/01/19	131.2	52.76	47	54.01	52.50	84.2	15,607	0.54%	大買/
2021/01/18	76	54.23	31	54.09	55.00	45	15,188	0.30%
2021/01/15	44	52.81	66	53.46	54.10	-22	14,131	-0.16%
2021/01/14	14	49.25	9	49.91	49.20	5	13,079	0.04%
2021/01/13	0	0.00	5	48.62	48.75	-5	12,864	-0.04%
2021/01/12	7	48.11	7	47.17	46.90	0	12,755	0.00%
2021/01/11	32	49.75	28	48.96	48.75	4	12,641	0.03%
2021/01/08	9.1	48.96	18.7	48.84	49.10	-9.6	12,627	-0.08%
2021/01/07	1	48.35	11	48.85	48.80	-10	12,813	-0.08%
2021/01/06	21	47.50	17	48.09	47.85	4	12,819	0.03%
2021/01/05	8	47.51	7	47.12	47.35	1	12,592	0.01%
2021/01/04	18	48.88	8	48.59	48.30	10	12,479	0.08%
2020/12/31	7	50.59	12	50.61	49.65	-5	12,232	-0.04%
2020/12/30	54	50.99	73	50.30	49.85	-19	11,904	-0.16%
2020/12/29	61	49.87	50.6	49.32	49.15	10.4	11,189	0.09%
2020/12/28	10	48.85	24.1	48.52	48.30	-14.1	10,722	-0.13%
2020/12/25	66	48.60	58	47.96	47.80	8	10,433	0.08%
2020/12/24	39	47.92	74	47.75	47.50	-35	10,220	-0.34%
2020/12/23	15	46.88	15	46.86	47.85	0	9,907	0.00%
2020/12/22	58	48.27	25	48.08	45.95	33	9,684	0.34%
2020/12/21	53	49.33	71	48.66	48.05	-18	9,233	-0.19%
2020/12/18	94	51.42	97	51.51	51.30	-3	8,837	-0.03%
2020/12/17	1	49.80	2	49.80	49.80	-1	7,635	-0.01%
2020/12/16	5	45.30	12.8	45.30	45.30	-7.8	7,550	-0.10%
2020/12/15	36	41.84	39	42.53	41.20	-3	7,435	-0.04%
2020/12/14	71	45.44	24	45.85	44.85	47	6,960	0.68%
2020/12/11	26	44.09	39.2	44.09	45.65	-13.2	5,975	-0.22%
2020/12/10	91	40.81	38	40.37	41.50	53	5,008	1.06%
2020/12/09	5	38.71	8.6	39.57	40.05	-3.6	4,322	-0.08%
2020/12/08	2	36.55	1.8	36.71	36.45	0.2	4,100	0.00%
2020/12/07	5	36.29	12	36.38	36.60	-7	4,030	-0.17%
2020/12/04	7	36.32	12	36.58	37.10	-5	3,855	-0.13%
2020/12/03	1	36.80	6	36.37	36.70	-5	3,772	-0.13%
2020/12/02	1	34.15	4	34.61	34.60	-3	3,805	-0.08%
2020/12/01	1	33.30	0.8	33.50	33.80	0.2	3,678	0.01%
2020/11/27	10	33.00	0	0.00	33.10	10	3,666	0.27%
2020/11/26	11	33.85	53	34.17	33.50	-42	3,655	-1.15%
2020/11/25	5	32.45	2	32.50	33.50	3	3,482	0.09%
2020/11/24	7	32.86	0	0.00	32.70	7	3,412	0.21%
2020/11/23	1	33.30	12	33.59	33.60	-11	3,392	-0.32%
2020/11/20	15	32.92	1	33.45	32.95	14	3,325	0.42%
2020/11/19	10	32.85	3	33.30	32.95	7	3,350	0.21%
2020/11/18	0	0.00	2	32.85	32.80	-2	3,348	-0.06%
2020/11/17	0	0.00	4	32.60	32.00	-4	3,323	-0.12%
2020/11/16	13	32.17	0	0.00	32.20	13	3,362	0.39%
2020/11/13	5	32.30	13	32.18	32.40	-8	3,341	-0.24%
2020/11/12	0	0.00	2	31.85	31.75	-2	3,258	-0.06%
2020/11/11	2	31.45	0	0.00	31.45	2	3,224	0.06%
2020/11/10	7	31.65	3	32.00	31.45	4	3,214	0.12%
2020/11/06	6	30.67	0	0.00	30.40	6	3,099	0.19%
2020/11/05	1	30.85	0	0.00	31.30	1	3,055	0.03%
2020/11/04	2	30.40	0	0.00	30.90	2	3,079	0.06%
2020/11/03	0	0.00	2	30.70	30.55	-2	3,096	-0.06%
2020/11/02	1	30.00	0	0.00	30.10	1	3,237	0.03%
2020/10/29	0	0.00	1	30.50	30.65	-1	3,321	-0.03%
2020/10/27	4	31.46	0	0.00	31.40	4	3,385	0.12%
2020/10/26	0	0.00	1	31.60	31.55	-1	3,405	-0.03%
2020/10/23	15	32.54	3	32.60	32.05	12	3,409	0.35%
2020/10/21	1	31.85	2	31.90	31.90	-1	3,366	-0.03%
2020/10/19	0	0.00	1	32.45	32.25	-1	3,462	-0.03%
2020/10/16	12	33.11	17	32.96	32.05	-5	3,447	-0.15%
2020/10/15	17	34.14	19	33.89	33.45	-2	3,365	-0.06%
2020/10/14	10	33.67	13.2	33.19	34.00	-3.2	3,042	-0.11%
2020/10/13	5	30.80	10	31.07	31.15	-5	2,893	-0.17%
2020/10/06	1	30.40	0	0.00	30.20	1	3,140	0.03%
2020/09/30	1	30.05	0	0.00	30.05	1	3,806	0.03%
2020/09/28	3	29.82	0	0.00	30.05	3	3,993	0.08%
2020/09/25	0	0.00	2	29.40	29.15	-2	4,050	-0.05%
2020/09/23	2	31.50	2	31.65	31.60	0	4,077	0.00%
2020/09/21	1	31.00	0	0.00	31.10	1	4,119	0.02%
2020/09/17	0	0.00	5	31.67	31.25	-5	4,262	-0.12%
2020/09/14	0.1	30.80	0	0.00	30.90	0.1	4,228	0.00%
2020/09/11	1	29.90	1	30.15	29.80	0	4,237	0.00%
2020/09/08	1	31.00	1	30.60	30.60	0	4,253	0.00%
2020/09/07	23	32.29	23	32.05	30.20	0	4,192	0.00%
2020/09/03	0	0.00	2	30.30	30.20	-2	3,859	-0.05%
2020/09/02	0	0.00	0	30.20	30.40	0	3,819	0.00%
2020/09/01	0	0.00	20	29.45	30.00	-20	3,806	-0.53%
2020/08/31	0.2	29.50	0	0.00	29.55	0.2	3,825	0.01%
2020/08/27	4	30.05	0	0.00	29.65	4	3,881	0.10%
2020/08/25	20	30.00	0	0.00	29.60	20	3,964	0.50%
2020/08/24	0	0.00	15	29.05	29.05	-15	3,907	-0.38%
2020/08/21	15	28.50	0	0.00	28.30	15	3,900	0.38%
2020/08/20	1	27.10	2	29.00	27.80	-1	3,881	-0.03%
2020/08/19	2	29.10	4	28.98	30.10	-2	3,819	-0.05%
2020/08/11	0	0.00	1	29.00	29.00	-1	3,873	-0.03%
2020/08/07	1	29.85	0	0.00	29.95	1	3,840	0.03%
2020/08/06	2	30.43	1	30.20	30.00	1	3,821	0.03%
2020/08/05	0	0.00	1	31.80	31.95	-1	3,676	-0.03%
2020/08/03	0	0.00	23	30.43	30.30	-23	3,586	-0.64%
2020/07/31	7	29.91	1	29.80	29.80	6	3,565	0.17%
2020/07/30	1	30.10	0	0.00	30.10	1	3,563	0.03%
2020/07/29	16	29.18	0	0.00	29.00	16	3,552	0.45%
2020/07/28	0.2	28.00	0	0.00	28.05	0.2	3,565	0.01%
2020/07/27	11	29.00	5	29.85	29.00	6	3,563	0.17%
2020/07/24	14	30.84	3	30.83	29.85	11	3,558	0.31%
2020/07/23	0	0.00	3	30.85	30.85	-3	3,518	-0.09%
2020/07/22	1	29.85	0	0.00	29.80	1	3,549	0.03%
2020/07/21	6	29.85	6	29.75	29.40	0	3,674	0.00%
2020/07/17	0	0.00	2	28.90	28.95	-2	3,698	-0.05%
2020/07/16	1	30.30	1	29.85	29.90	0	3,642	0.00%
2020/07/15	2	30.70	1	31.30	30.15	1	3,675	0.03%
2020/07/14	1	31.80	1	31.60	31.50	0	3,644	0.00%
2020/07/13	5	30.57	6	31.05	31.00	-1	3,544	-0.03%
2020/07/10	4	31.48	16	31.86	30.80	-12	3,478	-0.34%
2020/07/09	23	32.00	24	32.58	32.80	-1	3,225	-0.03%
2020/07/08	0	0.00	1	29.10	29.85	-1	2,833	-0.04%
2020/07/06	0	0.00	1	28.10	28.30	-1	2,705	-0.04%
2020/07/03	5	27.42	14	27.90	28.50	-9	2,655	-0.34%
2020/07/02	0	0.00	5	27.10	27.10	-5	2,633	-0.19%
2020/07/01	14	27.15	60	27.06	27.20	-46	2,704	-1.70%
2020/06/30	1	27.90	0	0.00	28.10	1	2,656	0.04%
2020/06/29	63	28.57	0	0.00	28.05	63	2,600	2.42%
2020/06/24	22	28.67	21	28.87	28.50	1	2,547	0.04%
2020/06/23	3	28.17	13	28.10	28.15	-10	2,437	-0.41%
2020/06/22	0	0.00	7	27.74	27.95	-7	2,405	-0.29%
2020/06/18	4	28.05	0	0.00	28.10	4	2,391	0.17%
2020/06/17	1	27.95	0	0.00	27.70	1	2,356	0.04%
2020/06/09	4	27.61	1	27.60	27.45	3	2,464	0.12%
2020/06/08	0	0.00	1	27.60	27.25	-1	2,474	-0.04%
2020/06/02	1	27.80	1	27.45	27.25	0	2,617	0.00%
2020/06/01	12	27.53	1	27.45	27.45	11	2,579	0.43%
2020/05/27	1	26.60	1	26.95	26.95	0	2,441	0.00%
2020/05/26	1	26.60	1	26.50	26.50	0	2,418	0.00%
2020/05/25	2	26.25	2	26.40	26.40	0	2,400	0.00%
2020/05/22	1	26.60	1	26.20	26.20	0	2,390	0.00%
2020/05/21	25	26.81	25	26.65	27.00	0	2,353	0.00%
2020/05/19	0	0.00	3	25.25	25.30	-3	2,233	-0.13%
2020/05/06	0	0.00	3	25.95	25.85	-3	2,128	-0.14%
2020/05/05	0	0.00	2	26.63	26.65	-2	2,072	-0.10%
2020/05/04	2	26.75	2	26.73	26.75	0	2,049	0.00%
2020/04/30	7	26.64	7	26.77	26.70	0	2,007	0.00%
2020/04/29	0	0.00	10	26.40	26.40	-10	1,984	-0.50%
2020/04/28	0	0.00	1	26.20	26.30	-1	1,964	-0.05%
2020/04/27	24	26.81	32	26.89	26.60	-8	1,956	-0.41%
2020/04/24	6	25.80	27	26.34	26.50	-21	1,848	-1.14%
2020/04/23	23	25.37	4	25.36	25.40	19	1,696	1.12%
2020/04/21	0	0.00	1	24.25	24.35	-1	1,610	-0.06%
2020/04/20	17	25.34	6	25.38	25.05	11	1,581	0.70%
2020/04/17	1	24.75	12	24.47	25.00	-11	1,512	-0.73%
2020/04/16	8	24.54	3	24.70	24.50	5	1,465	0.34%
2020/04/15	1	24.20	0	0.00	24.15	1	1,410	0.07%
2020/04/10	1	24.05	1	23.80	24.00	0	1,353	0.00%
2020/04/06	1	23.85	0	0.00	23.95	1	1,182	0.08%
2020/03/26	10	21.70	0	0.00	21.75	10	1,152	0.87%
2020/03/20	0	21.05	0	0.00	21.00	0	1,115	0.00%
2020/03/19	12	19.82	5	19.70	19.75	7	1,112	0.63%
2020/03/17	19	21.28	11	21.90	21.90	8	1,045	0.77%
2020/03/16	0	0.00	1	22.50	21.25	-1	1,049	-0.10%
2020/03/13	10	20.65	20	20.96	22.10	-10	1,036	-0.96%
2020/03/12	0	0.00	3	21.72	21.50	-3	966	-0.31%
2020/03/11	1	24.15	0	0.00	23.50	1	941	0.11%
2020/03/10	1	24.20	0	0.00	24.00	1	925	0.11%
2020/03/09	39	26.02	30	26.30	25.60	9	866	1.04%
2020/03/06	3	24.10	1	23.75	24.85	2	701	0.29%
2020/03/04	8	22.45	0	0.00	22.40	8	635	1.26%
2020/01/30	1	23.75	1.6	23.74	23.65	-0.6	701	-0.09%
2020/01/15	0	0.00	1	26.35	26.30	-1	685	-0.15%
2020/01/07	0	0.00	2	26.30	26.00	-2	726	-0.28%
2020/01/06	0	0.00	30	26.30	26.25	-30	726	-4.13%
2019/12/27	0	0.00	5	27.10	26.95	-5	759	-0.66%
2019/12/26	0	0.00	8	26.85	26.95	-8	767	-1.04%
2019/12/25	1	27.00	0	0.00	26.90	1	772	0.13%
2019/12/24	12	27.47	0	0.00	27.00	12	777	1.54%
2019/12/17	10	27.30	1	27.25	27.05	9	707	1.27%
2019/12/16	0	0.00	4	27.06	27.30	-4	770	-0.52%
2019/12/13	0	0.00	1	26.50	26.55	-1	806	-0.12%
2019/12/12	0.2	26.45	0	0.00	26.60	0.2	807	0.02%
2019/12/11	21	26.77	8	26.75	26.60	13	791	1.64%
2019/12/10	2	26.40	2	26.45	26.70	0	754	0.00%
2019/11/26	5	26.05	0	0.00	26.00	5	1,071	0.47%
2019/11/21	0	26.20	0	0.00	26.30	0	1,128	0.00%
2019/11/05	0	0.00	1	27.30	27.40	-1	1,321	-0.08%
2019/10/29	1	26.95	1	27.00	26.50	0	1,288	0.00%
2019/10/21	0.2	26.90	0	0.00	27.00	0.2	1,528	0.01%
2019/10/16	1	27.15	0	0.00	27.05	1	1,537	0.07%
2019/10/01	0	0.00	2	27.50	27.50	-2	1,442	-0.14%
2019/09/27	0	0.00	1	27.40	27.20	-1	1,445	-0.07%
2019/09/19	3	28.53	1	28.60	28.25	2	1,419	0.14%
2019/09/18	0	0.00	1	28.00	28.05	-1	1,348	-0.07%
2019/09/10	0	0.00	1	27.10	27.10	-1	1,306	-0.08%
2019/09/09	1	27.05	0	0.00	27.10	1	1,298	0.08%
2019/09/06	0	0.00	2	27.95	27.45	-2	1,283	-0.16%
2019/09/05	2	28.45	4	28.29	28.25	-2	1,242	-0.16%
2019/09/04	1	28.25	3	27.65	28.45	-2	1,178	-0.17%
2019/09/02	0	0.00	2	27.50	27.70	-2	1,129	-0.18%
2019/08/30	2	27.60	0	0.00	27.30	2	1,123	0.18%
2019/08/29	30	28.37	22	28.68	27.75	8	1,113	0.72%
2019/08/28	0	0.00	1	27.50	28.20	-1	972	-0.10%
2019/08/26	0	0.00	20	26.81	26.95	-20	925	-2.16%
2019/08/23	20	27.60	0	0.00	27.70	20	914	2.19%
2019/08/22	4	27.60	0	0.00	27.70	4	904	0.44%
2019/08/21	1	27.60	0	0.00	27.60	1	893	0.11%
2019/08/20	2	27.73	10	27.55	27.40	-8	885	-0.90%
2019/08/14	0	0.00	2	26.90	26.65	-2	774	-0.26%
2019/08/13	0	0.00	2	26.40	26.50	-2	765	-0.26%
2019/07/29	1	26.80	1	27.25	26.85	0	728	0.00%
2019/07/26	1	27.55	1	27.90	27.40	0	736	0.00%
2019/07/25	2	27.70	2	28.00	28.00	0	620	0.00%
2019/07/19	1	25.55	0	0.00	25.25	1	602	0.17%
2019/07/08	0	0.00	1	25.80	25.50	-1	961	-0.10%
2019/07/05	0	0.00	1	26.10	26.00	-1	996	-0.10%
2019/07/01	0	0.00	3	26.70	26.50	-3	973	-0.31%
2019/06/28	10	26.40	0	0.00	26.40	10	968	1.03%
2019/06/26	1	26.30	0	0.00	26.35	1	971	0.10%
2019/06/25	4	26.70	0	0.00	26.10	4	975	0.41%
2019/06/20	1	26.40	0	0.00	26.05	1	938	0.11%
2019/06/19	0	0.00	2	25.70	25.65	-2	925	-0.22%
2019/06/17	0	0.00	2	25.45	25.35	-2	925	-0.22%
2019/06/13	0	0.00	1	25.30	25.45	-1	931	-0.11%
2019/06/11	1	26.05	0	0.00	25.65	1	931	0.11%
2019/06/06	0	0.00	2	25.10	25.00	-2	911	-0.22%
2019/06/04	1	24.30	0	0.00	24.30	1	895	0.11%
2019/05/31	1	24.35	0	0.00	24.55	1	906	0.11%
2019/05/27	0	0.00	1	24.15	24.00	-1	999	-0.10%
2019/05/23	0	0.00	0.4	23.40	23.40	-0.4	997	-0.04%
2019/05/10	1	24.80	1	24.80	24.80	0	1,028	0.00%
2019/05/09	4	24.98	2	24.95	24.85	2	1,023	0.20%
2019/05/08	2	25.60	0	0.00	25.55	2	1,016	0.20%
2019/05/06	2	26.33	0	0.00	26.20	2	1,019	0.20%
2019/05/03	0	0.00	4	27.04	27.05	-4	1,015	-0.39%
2019/05/02	11	26.21	0	0.00	26.20	11	993	1.11%
2019/04/30	1	26.35	0	0.00	26.20	1	1,004	0.10%
2019/04/29	2	26.10	2	26.40	26.05	0	1,009	0.00%
2019/04/25	2	27.15	0	0.00	27.35	2	955	0.21%
2019/04/24	1	27.30	7	28.00	27.45	-6	931	-0.64%
2019/04/23	4	27.80	1.6	26.93	27.80	2.4	812	0.30%
2019/04/22	3	26.60	3	26.28	26.80	0	725	0.00%
2019/04/19	4	25.25	0	0.00	25.25	4	655	0.61%
2019/04/17	6	25.73	5	25.78	25.70	1	655	0.15%
2019/04/12	0	0.00	3	24.90	24.70	-3	608	-0.49%
2019/04/11	3	25.25	0	0.00	25.30	3	615	0.49%
2019/03/29	0	24.30	0	0.00	24.40	0	558	0.00%
2019/03/18	0	24.35	0	0.00	24.40	0	545	0.00%
2019/03/14	1	24.60	0	0.00	24.55	1	545	0.18%
2019/03/07	1	25.10	1	25.35	24.85	0	684	0.00%
2019/03/06	1	25.80	0	0.00	25.70	1	713	0.14%
2019/03/04	0	25.30	0.4	25.30	25.45	-0.4	705	-0.05%
2019/02/26	0.2	25.50	1	25.60	25.50	-0.8	731	-0.11%
2019/02/25	1	24.85	0	0.00	24.80	1	662	0.15%
2019/02/21	1	24.95	0	0.00	24.80	1	656	0.15%
2019/02/19	2	25.00	0	0.00	24.90	2	667	0.30%
2019/02/18	0	0.00	15	25.53	24.95	-15	666	-2.25%
2019/02/15	30	24.84	44	25.01	25.25	-14	636	-2.20%
2019/02/14	26	24.82	7	24.98	24.70	19	615	3.09%
2019/02/13	0	0.00	3	24.35	24.35	-3	601	-0.50%
2019/01/24	1	24.30	0	0.00	24.05	1	613	0.16%
2019/01/23	1	24.00	0	0.00	24.10	1	623	0.16%
2019/01/22	10	24.55	0	0.00	24.00	10	617	1.62%
2019/01/17	0	23.30	0	0.00	23.30	0	621	0.00%
2019/01/09	1	24.50	0	0.00	24.05	1	649	0.15%
2019/01/08	0	0.00	4	23.68	24.30	-4	632	-0.63%
2019/01/02	0	0.00	1	22.70	22.60	-1	651	-0.15%
2018/12/27	3	22.57	5	22.45	22.40	-2	684	-0.29%
2018/12/25	0.4	22.30	0	0.00	22.30	0.4	692	0.06%
2018/12/24	0	0.00	2	22.80	22.75	-2	694	-0.29%
2018/12/22	0.3	22.60	0	0.00	22.60	0.3	698	0.04%
2018/12/21	1	22.20	2	22.55	22.70	-1	703	-0.14%
2018/12/20	1.2	22.53	0	0.00	22.55	1.2	703	0.16%
2018/12/19	0.2	23.25	0	0.00	23.25	0.2	706	0.02%
2018/12/12	0	0.00	1	24.30	24.35	-1	800	-0.12%
2018/12/11	1	24.15	0	0.00	24.15	1	863	0.12%
2018/12/07	0	0.00	1	24.30	24.55	-1	936	-0.11%
2018/12/06	1	24.00	0	0.00	24.00	1	974	0.10%
2018/12/05	0	0.00	2	25.40	25.65	-2	1,007	-0.20%
2018/12/04	13	25.95	1	25.80	25.95	12	1,008	1.19%
2018/11/28	0	0.00	1	24.10	24.60	-1	955	-0.10%
2018/11/27	0.6	23.70	0	0.00	23.75	0.6	954	0.06%
2018/11/23	0	0.00	4	24.00	23.80	-4	1,028	-0.39%
2018/11/19	4	23.80	0	0.00	23.80	4	1,051	0.38%
2018/11/09	0.2	22.80	0	0.00	22.80	0.2	1,208	0.02%
2018/11/05	0.2	23.50	1	23.20	23.50	-0.8	1,208	-0.07%
2018/11/02	1	23.25	0	0.00	23.25	1	1,207	0.08%
2018/11/01	1	23.30	1	23.25	22.90	0	1,203	0.00%
2018/10/18	1	23.55	2	23.45	23.40	-1	1,153	-0.09%
2018/10/17	1	24.00	0	0.00	23.55	1	1,171	0.09%
2018/10/12	10	22.65	0	0.00	22.65	10	1,174	0.85%
2018/10/05	0	0.00	0.8	27.40	27.00	-0.8	1,158	-0.07%
2018/09/28	0	0.00	0.8	30.00	30.00	-0.8	1,278	-0.06%
2018/09/07	2	27.08	0	0.00	27.30	2	1,307	0.15%
2018/09/03	0	0.00	2	29.25	28.75	-2	1,412	-0.14%
2018/08/31	1	28.65	1	28.95	29.20	0	1,386	0.00%
2018/08/29	123	28.70	122	28.81	28.45	1	1,365	0.07%	大買/大賣/
2018/08/27	0	0.00	3	27.80	27.85	-3	1,338	-0.22%
2018/08/22	0	0.00	5	27.80	28.10	-5	1,350	-0.37%
2018/08/21	0	0.00	1	28.40	28.00	-1	1,348	-0.07%
2018/08/14	0	0.00	4	26.93	27.10	-4	1,272	-0.31%
2018/08/13	0	0.00	3	27.07	26.80	-3	1,273	-0.24%
2018/08/10	1	28.00	0	0.00	27.70	1	1,261	0.08%
2018/08/09	5	28.23	0	0.00	28.45	5	1,246	0.40%
2018/07/17	0	0.00	5	26.90	26.60	-5	1,207	-0.41%
2018/07/13	0	0.00	1	27.40	27.30	-1	1,203	-0.08%
2018/07/05	0	0.00	0.1	26.75	26.65	-0.1	1,184	-0.01%
2018/07/04	1	27.40	0	0.00	27.45	1	1,179	0.08%
2018/07/03	1	28.20	0	0.00	27.85	1	1,173	0.09%
2018/06/29	0	0.00	1	29.00	28.75	-1	1,161	-0.09%
2018/06/28	1	29.30	2	29.23	29.10	-1	1,139	-0.09%
2018/06/19	0	0.00	6	28.84	28.80	-6	1,081	-0.55%
2018/06/15	0	0.00	5	29.24	28.80	-5	1,084	-0.46%
2018/06/14	17	29.41	3	29.43	29.30	14	1,058	1.32%
2018/06/13	0	0.00	2	28.88	29.20	-2	943	-0.21%
2018/06/12	0.2	28.85	8	28.39	29.00	-7.8	879	-0.89%
2018/06/11	0	0.00	5	27.85	27.85	-5	894	-0.56%
2018/06/06	1	28.25	0.1	28.00	28.10	0.9	898	0.10%
2018/06/04	8	27.67	1	27.65	27.80	7	871	0.80%
2018/05/31	0	0.00	2	26.88	26.80	-2	841	-0.24%
2018/05/29	0	0.00	1	27.10	27.15	-1	841	-0.12%
2018/05/28	0	0.00	1	27.20	27.25	-1	837	-0.12%
2018/05/25	2	26.95	1	27.00	26.80	1	829	0.12%
2018/05/22	0.4	26.35	0	0.00	26.35	0.4	817	0.05%
2018/05/21	0	0.00	1	26.35	26.35	-1	819	-0.12%
2018/05/14	1	26.00	0	0.00	25.95	1	926	0.11%
2018/05/11	2	26.48	6	26.63	26.35	-4	933	-0.43%
2018/05/10	1	26.65	1	26.70	26.55	0	944	0.00%
2018/05/09	1.6	26.74	1	26.85	26.65	0.6	961	0.06%
2018/05/08	1	26.45	0	0.00	26.50	1	974	0.10%
2018/05/07	1	26.35	0	0.00	26.35	1	1,068	0.09%
2018/04/27	2	26.03	0	0.00	26.00	2	1,159	0.17%
2018/04/26	1	25.85	9	26.30	25.70	-8	1,179	-0.68%
2018/04/25	3	25.78	10	25.45	25.80	-7	1,186	-0.59%
2018/04/24	1	25.60	0	0.00	25.45	1	1,191	0.08%
2018/04/20	1	26.90	0	0.00	26.95	1	1,178	0.08%
2018/04/18	10	26.90	1	27.15	26.95	9	1,224	0.73%
2018/04/16	6	27.83	0	0.00	27.70	6	1,225	0.49%
2018/04/13	5	27.65	0	0.00	27.55	5	1,231	0.41%
2018/04/12	6	27.50	1	27.70	27.65	5	1,250	0.40%
2018/04/10	5	27.75	0	0.00	27.60	5	1,329	0.38%
2018/04/03	1	27.95	1	27.95	28.00	0	1,437	0.00%
2018/04/02	0	28.05	1	28.25	28.20	-1	1,446	-0.07%
2018/03/29	0	0.00	3	28.13	28.20	-3	1,500	-0.20%
2018/03/28	0	0.00	1	28.15	28.05	-1	1,507	-0.07%
2018/03/26	0	0.00	50	28.20	28.20	-50	1,518	-3.29%
2018/03/23	1	27.85	8	28.05	28.15	-7	1,520	-0.46%
2018/03/21	1	28.45	2	28.55	28.65	-1	1,489	-0.07%
2018/03/20	10	28.05	0	0.00	28.05	10	1,489	0.67%
2018/03/19	10	28.55	0	0.00	28.50	10	1,545	0.65%
2018/03/16	1	28.70	1	28.85	28.55	0	1,597	0.00%
2018/03/15	6	29.45	5	29.00	28.85	1	1,644	0.06%
2018/03/12	0	27.20	0	0.00	27.30	0	1,599	0.00%
2018/03/09	1	27.45	0	0.00	27.30	1	1,623	0.06%
2018/03/01	0	0.00	6	27.70	27.85	-6	1,790	-0.34%
2018/02/27	6	28.05	1	27.95	27.70	5	1,810	0.28%
2018/02/26	0	0.00	15	27.85	27.90	-15	1,856	-0.81%
2018/02/22	2	27.60	8	27.60	27.65	-6	2,288	-0.26%
2018/02/21	0	0.00	7	27.56	27.60	-7	2,357	-0.30%
2018/02/12	5	26.75	0	0.00	26.95	5	2,363	0.21%
2018/02/09	6	25.50	10	26.02	26.40	-4	2,398	-0.17%
2018/02/08	2	27.15	11	27.10	27.05	-9	2,404	-0.37%
2018/02/07	14	27.63	0	0.00	27.50	14	2,491	0.56%
2018/02/06	0	0.00	1	27.15	26.60	-1	2,536	-0.04%
2018/02/05	6	29.10	0	0.00	29.30	6	2,524	0.24%
2018/02/02	0	0.00	1	29.90	29.85	-1	2,543	-0.04%
2018/02/01	8	30.41	0	0.00	30.20	8	2,642	0.30%
2018/01/31	3	30.30	2	30.15	30.30	1	2,671	0.04%
2018/01/30	11	30.93	2	30.78	30.40	9	2,715	0.33%
2018/01/29	0	0.00	10	30.00	30.00	-10	2,773	-0.36%
2018/01/26	0	0.00	2	30.13	29.90	-2	2,890	-0.07%
2018/01/24	0	0.00	1	30.20	30.35	-1	3,006	-0.03%
2018/01/23	2	30.30	3	30.97	30.20	-1	3,051	-0.03%
2018/01/22	2	30.75	21	30.31	30.55	-19	3,103	-0.61%
2018/01/19	10	30.50	0	0.00	30.75	10	3,256	0.31%
2018/01/18	0	0.00	3	30.20	29.95	-3	3,290	-0.09%
2018/01/17	0	0.00	1	30.20	30.10	-1	3,511	-0.03%
2018/01/16	1	30.25	1	30.20	30.25	0	3,889	0.00%
2018/01/15	2	30.80	1	31.10	30.25	1	3,975	0.03%
2018/01/12	0	0.00	4	29.75	29.90	-4	4,194	-0.10%
2018/01/11	1	29.50	6	29.40	29.35	-5	4,541	-0.11%
2018/01/10	0	0.00	8	29.72	29.45	-8	4,611	-0.17%
2018/01/08	4	30.03	4	30.40	30.00	0	5,157	0.00%
2018/01/05	4	30.90	7	30.97	30.85	-3	5,331	-0.06%
2018/01/04	10	30.98	1	30.90	31.30	9	5,379	0.17%
2018/01/03	6	30.83	8	30.70	30.95	-2	5,347	-0.04%
2018/01/02	0	0.00	1	30.00	29.85	-1	5,288	-0.02%