偉詮電 (2436)-華南永昌-古亭券商分點個股進出

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

偉詮電

(2436)

可現股當沖

股價
52.7
漲跌
▲0.7
漲幅
+1.35%
成交量
434張
產業
上市半導體類股
889人加入追蹤

立即追蹤
本地時間:13:30

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

偉詮電 (2436)籌碼相關－華南永昌-古亭券商分點個股進出

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

華南永昌-古亭券商分點個股進出
華南永昌-古亭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	10	52.90	52.70	-10	2,902	-0.34%
2024/11/08	24	54.96	14	54.24	54.30	10	2,909	0.34%
2024/11/07	31	56.56	0	0.00	56.50	31	2,885	1.07%
2024/11/06	10	56.60	0	0.00	56.60	10	2,880	0.35%
2024/11/04	0.2	57.83	0	0.00	57.80	0.2	2,898	0.01%
2024/10/28	10	60.70	0	0.00	60.60	10	2,896	0.35%
2024/10/25	10	60.70	1	60.80	61.40	9	2,897	0.31%
2024/10/24	10	61.10	10	61.90	61.20	0	2,893	0.00%
2024/10/23	21	61.08	20	61.80	61.80	1	2,878	0.03%
2024/10/22	0	0.00	21	61.55	61.70	-21	2,860	-0.73%
2024/10/21	0	0.00	20	60.00	60.60	-20	2,845	-0.70%
2024/10/18	30	59.07	10	58.80	58.80	20	2,844	0.70%
2024/10/16	0	0.00	9	59.80	59.80	-9	2,818	-0.32%
2024/10/15	20	59.75	3	60.13	59.60	17	2,815	0.60%
2024/10/14	0	0.00	20	60.50	60.70	-20	2,793	-0.72%
2024/10/11	43	60.06	24	60.82	59.80	19	2,778	0.68%
2024/10/09	24	61.46	2.5	64.80	61.30	21.5	2,686	0.80%
2024/10/08	3.5	66.11	3	65.30	67.60	0.5	2,489	0.02%
2024/10/07	0	0.00	1	62.90	63.10	-1	2,265	-0.04%
2024/10/04	1	64.10	0.2	63.60	64.10	0.9	2,213	0.04%
2024/10/01	0	0.00	3.2	64.21	64.50	-3.2	2,173	-0.14%
2024/09/30	1	64.00	1.1	64.77	63.30	-0.1	2,086	0.00%
2024/09/27	3.2	64.91	2	65.20	64.80	1.2	2,018	0.06%
2024/09/26	115.1	67.79	120	66.15	66.80	-4.9	1,903	-0.26%	大買/大賣/
2024/09/25	108.3	65.82	109	66.42	67.90	-0.7	1,541	-0.05%	大買/大賣/
2024/09/24	155	63.52	154	63.66	63.10	1	1,015	0.10%	大買/大賣/
2024/09/19	0	0.00	5	53.10	53.30	-5	727	-0.69%
2024/09/18	1	53.20	0	0.00	52.00	1	737	0.14%
2024/09/13	0	0.00	11	52.00	52.30	-11	779	-1.41%
2024/09/11	5	51.10	21	51.18	51.00	-16	813	-1.97%
2024/09/09	0	0.00	5	51.90	52.70	-5	846	-0.59%
2024/09/06	5	52.60	0	0.00	52.20	5	860	0.58%
2024/09/03	0	0.00	2	57.15	56.30	-2	869	-0.23%
2024/09/02	2	58.30	0	0.00	57.50	2	882	0.23%
2024/08/27	2	56.00	0	0.00	56.20	2	1,010	0.20%
2024/08/26	9	56.58	0	0.00	56.10	9	1,047	0.86%
2024/08/23	10	55.25	0	0.00	55.90	10	1,189	0.84%
2024/08/22	11	56.15	0	0.00	55.90	11	1,241	0.89%
2024/08/19	0	0.00	5	56.70	56.60	-5	1,288	-0.39%
2024/08/16	0	0.00	10	56.43	56.00	-10	1,290	-0.78%
2024/08/15	0	0.00	15	55.85	56.90	-15	1,275	-1.18%
2024/08/14	5	55.80	5	56.70	55.70	0	1,260	0.00%
2024/08/07	0	0.00	2	52.60	52.40	-2	1,235	-0.16%
2024/08/02	0	0.00	10	55.80	54.60	-10	1,185	-0.84%
2024/07/29	0	0.00	20	56.48	54.40	-20	1,171	-1.71%
2024/07/26	0	0.00	1	56.40	56.20	-1	1,161	-0.09%
2024/07/22	1	58.70	0	0.00	56.60	1	1,170	0.09%
2024/07/18	5	60.50	0	0.00	60.50	5	1,143	0.44%
2024/07/17	5	61.60	0	0.00	61.60	5	1,132	0.44%
2024/07/16	2	62.20	7	62.64	61.60	-5	1,139	-0.44%
2024/07/09	5	61.20	0	0.00	61.30	5	1,236	0.40%
2024/07/05	0	0.00	2	63.40	63.70	-2	1,232	-0.16%
2024/07/02	10	61.00	1	61.10	60.60	9	1,237	0.73%
2024/06/28	10	62.00	0	0.00	61.90	10	1,240	0.81%
2024/06/27	10	61.60	0	0.00	61.30	10	1,241	0.81%
2024/06/26	1	62.80	0	0.00	62.30	1	1,237	0.08%
2024/06/25	10	62.70	0	0.00	62.50	10	1,230	0.81%
2024/06/24	10	64.00	0	0.00	63.20	10	1,219	0.82%
2024/06/21	1	64.30	0	0.00	64.60	1	1,218	0.08%
2024/06/19	2	63.80	0	0.00	63.40	2	1,198	0.17%
2024/06/18	3	63.93	0	0.00	64.30	3	1,218	0.25%
2024/06/17	0	0.00	2	64.25	65.00	-2	1,211	-0.17%
2024/06/13	2	63.35	0	0.00	63.00	2	1,191	0.17%
2024/06/04	0	0.00	1	66.50	65.30	-1	1,221	-0.08%
2024/05/29	0	0.00	2	66.90	65.70	-2	1,141	-0.18%
2024/05/28	2	64.80	0	0.00	64.60	2	1,013	0.20%
2024/05/27	0	0.00	10	62.70	63.40	-10	983	-1.02%
2024/05/24	1	60.20	0	0.00	60.90	1	983	0.10%
2024/05/23	4	60.50	0	0.00	60.90	4	999	0.40%
2024/05/22	0	0.00	5	61.60	61.60	-5	1,023	-0.49%
2024/05/10	5	60.00	0	0.00	60.20	5	1,274	0.39%
2024/05/07	0	0.00	1	61.10	61.30	-1	1,312	-0.08%
2024/05/06	1	61.70	0	0.00	61.60	1	1,316	0.08%
2024/04/26	5	61.20	0	0.00	60.80	5	1,377	0.36%
2024/04/24	0	0.00	10	61.50	61.70	-10	1,419	-0.70%
2024/04/18	1	61.90	1	62.00	62.10	0	1,522	0.00%
2024/04/17	2	62.70	2	62.50	62.60	0	1,541	0.00%
2024/04/15	5	62.30	0	0.00	61.00	5	1,506	0.33%
2024/04/12	0	0.00	5	63.60	63.20	-5	1,569	-0.32%
2024/04/11	6	62.67	0	0.00	62.80	6	1,610	0.37%
2024/04/10	0	0.00	6	63.65	63.60	-6	1,640	-0.37%
2024/04/08	1	62.50	0	0.00	62.10	1	1,689	0.06%
2024/04/03	1	62.50	0	0.00	63.40	1	1,783	0.06%
2024/03/22	2	64.50	0	0.00	64.90	2	2,398	0.08%
2024/03/21	1	65.00	0	0.00	64.40	1	2,417	0.04%
2024/03/20	0	0.00	16	63.10	63.40	-16	2,438	-0.66%
2024/03/15	7	63.29	0	0.00	62.70	7	2,579	0.27%
2024/03/14	0	0.00	5	64.50	64.00	-5	2,609	-0.19%
2024/03/13	5	64.30	0	0.00	63.20	5	2,637	0.19%
2024/03/12	1	65.20	7	64.99	65.20	-6	2,699	-0.22%
2024/03/08	7	64.03	0	0.00	63.30	7	2,810	0.25%
2024/03/06	5	65.60	0	0.00	65.20	5	2,937	0.17%
2024/03/04	0	67.90	0	0.00	67.20	0	3,194	0.00%
2024/02/27	0	0.00	4	70.73	67.90	-4	3,598	-0.11%
2024/02/22	0	0.00	1	70.70	70.70	-1	4,317	-0.02%
2024/02/21	0	0.00	1	70.50	70.80	-1	4,392	-0.02%
2024/02/19	0	0.00	0	69.12	69.70	0	4,451	0.00%
2024/02/15	0	0.00	10	67.50	68.40	-10	4,568	-0.22%
2024/02/05	0	0.00	2	64.40	64.40	-2	4,543	-0.04%
2024/01/31	1	66.00	0	0.00	65.60	1	4,600	0.02%
2024/01/30	0	0.00	1	65.80	65.50	-1	4,605	-0.02%
2024/01/29	0	66.50	0	0.00	66.80	0	4,596	0.00%
2024/01/26	5	66.40	0	0.00	66.20	5	4,619	0.11%
2024/01/24	0	0.00	1	68.40	67.90	-1	4,671	-0.02%
2024/01/22	0	0.00	6	67.50	67.60	-6	4,752	-0.13%
2024/01/19	5	66.30	0	0.00	66.80	5	4,790	0.10%
2024/01/18	0	0.00	1	67.50	66.10	-1	4,869	-0.02%
2024/01/17	1	67.80	9	67.73	67.20	-8	4,972	-0.16%
2024/01/16	5	67.40	0	0.00	67.40	5	4,991	0.10%
2024/01/15	3	68.80	4	67.80	69.00	-1	4,988	-0.02%
2024/01/12	2	66.00	0	0.00	66.20	2	5,003	0.04%
2024/01/11	0	0.00	1.1	67.33	67.30	-1.1	5,072	-0.02%
2024/01/10	3	67.63	0	0.00	67.50	3	5,183	0.06%
2024/01/08	3	70.77	1	70.90	68.70	2	5,318	0.04%
2024/01/05	5	71.86	8	72.73	71.80	-3	5,261	-0.06%
2024/01/04	1	70.60	0	0.00	70.80	1	5,238	0.02%
2024/01/03	3	72.10	1	71.90	71.80	2	5,276	0.04%
2023/12/28	28	75.99	4	74.15	74.00	24	5,218	0.46%
2023/12/27	2	72.60	3	72.50	72.90	-1	5,007	-0.02%
2023/12/26	1	69.90	1	70.60	69.90	0	4,906	0.00%
2023/12/25	1	69.20	1	69.50	69.30	0	4,889	0.00%
2023/12/22	1	70.00	10	69.40	69.80	-9	4,878	-0.18%
2023/12/19	0.1	67.20	1	67.30	67.30	-0.9	4,885	-0.02%
2023/12/18	2	68.20	2	67.90	68.10	0	4,947	0.00%
2023/12/15	5.1	68.99	0	0.00	68.10	5.1	5,014	0.10%
2023/12/14	6	70.87	2	72.00	69.80	4	5,132	0.08%
2023/12/12	4.1	71.39	2	73.20	70.70	2.1	5,323	0.04%
2023/12/11	2	72.10	2	73.00	71.70	0	5,428	0.00%
2023/12/08	1	71.60	0	0.00	71.20	1	5,602	0.02%
2023/12/07	2	71.95	2	72.50	71.50	0	5,729	0.00%
2023/12/06	0.1	74.70	1	73.70	73.90	-0.9	5,891	-0.02%
2023/12/05	1.1	75.57	0	0.00	74.60	1.1	6,196	0.02%
2023/12/04	4	76.65	3	77.20	76.10	1	6,641	0.02%
2023/12/01	4	78.50	0	0.00	78.10	4	6,899	0.06%
2023/11/30	2	79.10	4	78.58	79.00	-2	7,929	-0.03%
2023/11/29	1	77.30	1.2	78.44	78.80	-0.2	8,492	0.00%
2023/11/28	1	77.40	2	77.75	77.70	-1	8,565	-0.01%
2023/11/27	1	77.30	4	77.78	76.10	-3	9,162	-0.03%
2023/11/24	11	76.67	17	77.01	76.50	-6	9,954	-0.06%
2023/11/22	149	75.32	191.2	76.12	76.30	-42.2	9,991	-0.42%	大買/大賣/
2023/11/21	87	72.50	35.2	72.39	72.80	51.8	9,588	0.54%
2023/11/20	3	71.13	5.2	71.19	71.20	-2.2	9,539	-0.02%
2023/11/17	3	69.17	1	69.60	69.80	2	9,458	0.02%
2023/11/16	14	68.93	2	70.80	68.10	12	9,374	0.13%
2023/11/15	1	70.60	1	69.50	69.00	0	9,323	0.00%
2023/11/14	0	0.00	2	67.20	67.60	-2	9,220	-0.02%
2023/11/13	0	0.00	1	65.40	65.70	-1	9,197	-0.01%
2023/11/10	0	0.00	1	63.60	63.60	-1	9,175	-0.01%
2023/11/09	4	66.70	3	65.40	65.40	1	9,141	0.01%
2023/11/08	5	66.68	5	66.88	66.60	0	9,127	0.00%
2023/11/07	2	67.30	2	66.90	66.90	0	9,117	0.00%
2023/11/06	1	67.70	0	0.00	67.70	1	9,120	0.01%
2023/11/03	0.1	67.50	1	66.90	67.00	-0.9	9,117	-0.01%
2023/11/02	0	67.50	0	0.00	67.90	0	9,101	0.00%
2023/10/31	7.2	66.78	7	64.96	64.30	0.2	9,053	0.00%
2023/10/27	2	68.65	2	68.60	67.60	0	9,029	0.00%
2023/10/26	6.1	68.99	0	0.00	67.50	6.1	9,032	0.07%
2023/10/25	6.1	71.81	8	71.03	70.60	-2	8,956	-0.02%
2023/10/24	6	69.13	1	69.00	69.10	5	8,891	0.06%
2023/10/23	1	70.80	2	70.80	70.50	-1	8,908	-0.01%
2023/10/19	1	71.00	4	70.70	70.90	-3	8,926	-0.03%
2023/10/18	6	69.20	0	0.00	68.30	6	8,906	0.07%
2023/10/17	3.1	71.67	8	71.01	71.50	-5	9,037	-0.05%
2023/10/16	4.1	68.50	0	0.00	68.80	4.1	8,961	0.05%
2023/10/12	1	70.70	0	0.00	71.30	1	9,074	0.01%
2023/10/11	0	0.00	1	70.30	70.30	-1	9,357	-0.01%
2023/10/05	1	71.20	2.1	71.40	71.40	-1.1	9,454	-0.01%
2023/10/04	0	0.00	2	70.70	70.90	-2	9,520	-0.02%
2023/10/03	0	0.00	3	70.77	71.00	-3	9,788	-0.03%
2023/10/02	0	0.00	2	69.40	69.00	-2	9,922	-0.02%
2023/09/28	0	0.00	4	68.00	67.50	-4	10,034	-0.04%
2023/09/27	0.1	67.49	0	0.00	67.70	0.1	10,038	0.00%
2023/09/26	0	0.00	2	67.20	67.00	-2	10,025	-0.02%
2023/09/25	3	68.93	1	68.40	68.30	2	10,000	0.02%
2023/09/21	3	70.00	5	68.80	68.80	-2	9,933	-0.02%
2023/09/20	7.1	72.31	4	71.38	70.80	3.1	9,851	0.03%
2023/09/19	11.1	72.99	10	73.27	72.20	1.1	9,768	0.01%
2023/09/18	9	74.26	4	75.45	73.70	5	9,610	0.05%
2023/09/15	5	73.88	5	74.36	74.00	0	9,477	0.00%
2023/09/14	5	74.26	14	74.31	74.50	-9	9,366	-0.10%
2023/09/13	16	72.74	5	72.60	72.90	11	9,235	0.12%
2023/09/12	2	73.10	4	74.45	74.10	-2	9,061	-0.02%
2023/09/11	5	74.76	6	74.28	74.20	-1	8,927	-0.01%
2023/09/08	13	74.30	12	74.78	75.10	1	8,819	0.01%
2023/09/07	12	75.99	10	76.50	73.30	2	8,555	0.02%
2023/09/06	7	75.63	1.1	75.05	75.00	5.9	8,229	0.07%
2023/09/05	24	79.72	21.6	79.38	77.50	2.4	7,950	0.03%
2023/09/04	14	75.16	22	76.52	78.60	-8	6,954	-0.12%
2023/09/01	3	72.30	1	72.00	71.50	2	6,310	0.03%
2023/08/31	19	72.69	13	72.45	71.50	6	6,069	0.10%
2023/08/30	19.1	71.14	30	70.38	73.30	-10.9	5,483	-0.20%
2023/08/29	5	63.54	8	65.44	66.70	-3	4,563	-0.07%
2023/08/28	5	59.60	11	60.58	60.70	-6	4,187	-0.14%
2023/08/25	5	58.66	7	59.11	58.20	-2	4,127	-0.05%
2023/08/24	17	62.05	11	60.59	60.40	6	4,107	0.15%
2023/08/23	0	0.00	3	60.17	60.00	-3	4,019	-0.07%
2023/08/21	3	58.93	0	0.00	59.20	3	3,998	0.08%
2023/08/18	1	59.40	1	60.40	59.90	0	3,989	0.00%
2023/08/07	0	0.00	2	57.50	58.70	-2	3,896	-0.05%
2023/07/28	1	61.00	0	0.00	61.70	1	3,744	0.03%
2023/07/26	0	0.00	1	62.70	60.00	-1	3,657	-0.03%
2023/07/25	3	60.87	1	60.70	60.70	2	3,584	0.06%
2023/07/21	0	0.00	1	61.30	61.90	-1	3,493	-0.03%
2023/07/20	3	64.10	1	64.90	63.10	2	3,444	0.06%
2023/07/19	0	0.00	1	61.70	60.60	-1	3,183	-0.03%
2023/07/18	0	0.00	2	60.30	60.10	-2	3,141	-0.06%
2023/07/17	1	61.10	0	0.00	60.50	1	3,086	0.03%
2023/07/14	7	63.07	5	63.54	62.80	2	3,007	0.07%
2023/07/13	4	59.45	2	58.85	60.30	2	2,708	0.07%
2023/07/12	1	58.00	1	57.60	58.00	0	2,596	0.00%
2023/07/11	5	58.60	5	59.20	58.30	0	2,528	0.00%
2023/07/10	29	60.58	28	61.04	58.10	1	2,452	0.04%
2023/07/07	11	58.97	28.3	58.25	57.90	-17.3	2,163	-0.80%
2023/07/06	19	56.78	11	56.16	55.20	8	1,956	0.41%
2023/07/05	1	54.10	0	0.00	53.70	1	1,856	0.05%
2023/07/04	0	0.00	1	52.50	53.30	-1	2,023	-0.05%
2023/07/03	0	0.00	15	53.03	52.90	-15	2,273	-0.66%
2023/06/29	2	52.20	0	0.00	52.10	2	2,275	0.09%
2023/06/28	0.1	52.40	0	0.00	52.00	0.1	2,277	0.00%
2023/06/21	3	53.00	0	0.00	53.00	3	2,318	0.13%
2023/06/20	3	54.40	0	0.00	54.10	3	2,318	0.13%
2023/06/19	10	55.00	0	0.00	55.00	10	2,347	0.43%
2023/06/16	5.1	55.62	10	56.40	55.20	-4.9	2,329	-0.21%
2023/06/15	0	0.00	2	56.70	56.70	-2	2,290	-0.09%
2023/06/14	3.1	56.14	1	57.80	55.70	2.1	2,262	0.09%
2023/06/13	2	59.90	12	60.19	58.90	-10	2,143	-0.47%
2023/06/12	0	0.00	5	58.86	60.50	-5	2,067	-0.24%
2023/06/09	5	57.92	0	0.00	58.00	5	1,891	0.26%
2023/06/08	10	57.20	4	55.88	55.50	6	1,823	0.33%
2023/06/05	0	0.00	2	55.05	54.80	-2	1,781	-0.11%
2023/05/31	2	52.30	0	0.00	52.20	2	1,728	0.12%
2023/05/29	0	0.00	3	51.43	51.60	-3	1,787	-0.17%
2023/05/24	20	50.70	0	0.00	50.60	20	1,903	1.05%
2023/05/11	0	0.00	1	46.50	46.25	-1	2,033	-0.05%
2023/04/25	6	49.18	6	47.15	46.90	0	2,640	0.00%
2023/04/21	0	0.00	0	50.00	49.40	0	2,741	0.00%
2023/04/19	0	0.00	6	52.33	52.00	-6	2,717	-0.22%
2023/04/14	0	0.00	1	53.20	52.90	-1	2,691	-0.04%
2023/04/13	1	52.70	0	0.00	52.70	1	2,680	0.04%
2023/04/11	2	53.90	3	53.90	53.90	-1	2,632	-0.04%
2023/04/10	4	52.73	0	0.00	53.50	4	2,595	0.15%
2023/04/07	6	53.70	0	0.00	53.70	6	2,553	0.24%
2023/04/06	5	53.98	20	54.53	55.50	-15	2,363	-0.63%
2023/03/31	4	50.20	6	51.40	51.10	-2	2,106	-0.09%
2023/03/30	1	50.30	1	50.30	50.00	0	2,090	0.00%
2023/03/29	0	0.00	3	49.62	49.60	-3	2,092	-0.14%
2023/03/28	2	51.00	0	0.00	50.30	2	2,092	0.10%
2023/03/27	4	52.23	1	51.50	51.50	3	2,086	0.14%
2023/03/23	1	51.20	4	51.78	51.60	-3	2,039	-0.15%
2023/03/21	3	50.70	0	0.00	51.30	3	1,974	0.15%
2023/03/20	0	50.20	0	0.00	51.00	0	1,963	0.00%
2023/03/17	5	50.30	0	0.00	50.20	5	1,968	0.25%
2023/03/16	0	0.00	5	50.37	49.95	-5	1,972	-0.25%
2023/03/10	4	50.55	0	0.00	49.95	4	2,116	0.19%
2023/03/08	2	51.50	0	0.00	51.40	2	2,075	0.10%
2023/03/06	0	51.90	0	0.00	51.50	0	2,072	0.00%
2023/03/03	0	0.00	1	53.00	51.80	-1	2,096	-0.05%
2023/03/02	20	52.50	20	52.18	52.20	0	2,103	0.00%
2023/03/01	0	0.00	5	50.50	50.90	-5	2,040	-0.25%
2023/02/24	3	50.00	3	50.70	50.60	0	2,031	0.00%
2023/02/23	10	51.40	1	51.20	50.90	9	2,000	0.45%
2023/02/22	18	51.13	18	50.81	51.10	0	1,986	0.00%
2023/02/21	0	0.00	4	50.50	50.80	-4	1,965	-0.20%
2023/02/20	4	50.00	0	0.00	50.00	4	1,978	0.20%
2023/02/17	4	49.29	3	49.07	49.55	1	1,987	0.05%
2023/02/15	10	47.86	0	0.00	47.85	10	2,055	0.49%
2023/02/14	0	0.00	5	49.14	47.90	-5	2,081	-0.24%
2023/02/08	1	49.35	0	0.00	49.35	1	2,289	0.04%
2023/02/06	20	49.63	13	49.35	49.05	7	2,405	0.29%
2023/02/03	35	51.53	43	51.84	50.90	-8	2,381	-0.34%
2023/02/02	1	49.20	1	49.40	49.35	0	2,248	0.00%
2023/02/01	0	0.00	1	47.95	48.30	-1	2,614	-0.04%
2023/01/31	0	0.00	2	47.60	47.75	-2	2,694	-0.07%
2023/01/30	28	48.82	10	48.85	48.35	18	2,627	0.68%
2023/01/17	0	0.00	0	45.60	45.50	0	2,574	0.00%
2023/01/16	1	46.00	0	0.00	46.00	1	2,579	0.04%
2023/01/13	2	45.40	8	45.60	46.35	-6	2,578	-0.23%
2023/01/12	0	0.00	4	45.96	45.80	-4	2,556	-0.16%
2023/01/11	11	45.58	14	46.01	46.35	-3	2,495	-0.12%
2023/01/10	8	43.85	0	0.00	43.85	8	2,436	0.33%
2023/01/09	6	43.75	0	0.00	44.05	6	2,454	0.24%
2023/01/06	6	43.43	7	43.58	43.55	-1	2,471	-0.04%
2023/01/04	0	0.00	10	42.45	42.55	-10	2,493	-0.40%
2022/12/30	7	41.30	0	0.00	41.30	7	2,501	0.28%
2022/12/29	3	41.35	0	0.00	41.50	3	2,511	0.12%
2022/12/28	1	41.65	0	0.00	41.40	1	2,532	0.04%
2022/12/27	1	42.70	1	42.70	42.75	0	2,540	0.00%
2022/12/23	2	41.95	1	41.15	42.00	1	2,564	0.04%
2022/12/22	1	41.80	3	42.00	41.65	-2	2,577	-0.08%
2022/12/21	0	0.00	6	41.75	41.30	-6	2,598	-0.23%
2022/12/20	0	0.00	7	42.73	41.45	-7	2,617	-0.27%
2022/12/19	0	0.00	3	43.25	43.00	-3	2,642	-0.11%
2022/12/13	1	44.60	1	44.20	44.15	0	2,675	0.00%
2022/12/05	1	49.25	0	0.00	48.85	1	2,677	0.04%
2022/12/02	0	0.00	5	48.70	48.65	-5	2,632	-0.19%
2022/12/01	5	47.10	0	0.00	47.10	5	2,565	0.19%
2022/11/30	0	0.00	2	45.23	45.90	-2	2,559	-0.08%
2022/11/29	1	45.00	0	0.00	45.00	1	2,586	0.04%
2022/11/28	0	0.00	2	45.20	45.40	-2	2,592	-0.08%
2022/11/25	3	45.73	2	46.45	45.65	1	2,618	0.04%
2022/11/24	0	0.00	3	45.88	46.80	-3	2,609	-0.11%
2022/11/23	0	0.00	0	44.60	44.40	0	2,563	0.00%
2022/11/22	2	44.70	0	0.00	44.10	2	2,592	0.08%
2022/11/17	2	45.95	2	45.95	46.00	0	2,710	0.00%
2022/11/15	0	0.00	1	45.25	45.45	-1	2,662	-0.04%
2022/11/14	0	0.00	4	45.00	45.10	-4	2,648	-0.15%
2022/11/11	1	45.65	3	44.87	44.50	-2	2,649	-0.08%
2022/11/10	1	43.55	2	44.20	43.90	-1	2,603	-0.04%
2022/11/09	4	43.41	0	0.00	43.70	4	2,598	0.15%
2022/11/08	1	44.30	1	43.95	43.20	0	2,609	0.00%
2022/11/03	20	44.41	20	44.00	43.85	0	2,498	0.00%
2022/11/02	1	42.55	0	0.00	42.65	1	2,393	0.04%
2022/10/31	6	42.62	3	43.05	42.60	3	2,367	0.13%
2022/10/28	5	42.84	2	42.40	42.80	3	2,269	0.13%
2022/10/27	1	40.90	52	40.88	42.20	-51	1,869	-2.73%
2022/10/24	10	39.75	10	40.65	39.55	0	1,846	0.00%
2022/10/21	21	38.90	1	38.90	38.70	20	1,930	1.04%
2022/10/18	10	40.00	0	0.00	40.45	10	1,931	0.52%
2022/10/17	15	38.07	15	39.47	40.00	0	1,938	0.00%
2022/10/14	10	39.55	20	39.68	39.55	-10	1,935	-0.52%
2022/10/13	31	38.03	0	0.00	36.95	31	1,943	1.60%
2022/10/12	5	39.50	5	40.30	39.75	0	1,925	0.00%
2022/10/04	0	0.00	5	42.20	42.20	-5	1,964	-0.25%
2022/10/03	1	41.00	0	0.00	41.10	1	1,967	0.05%
2022/09/30	0	0.00	45	40.04	40.65	-45	2,016	-2.23%
2022/09/29	5	39.60	5	40.40	39.60	0	2,035	0.00%
2022/09/28	20	40.83	0	0.00	39.05	20	2,063	0.97%
2022/09/27	0	0.00	21	41.77	41.90	-21	2,087	-1.01%
2022/09/19	5	45.65	0	0.00	44.80	5	2,184	0.23%
2022/09/14	5	46.45	5	47.15	47.15	0	2,269	0.00%
2022/09/13	5	48.35	10	49.20	48.20	-5	2,290	-0.22%
2022/09/08	10	47.80	0	0.00	47.60	10	2,386	0.42%
2022/09/05	1	50.30	1	50.00	50.00	0	2,420	0.00%
2022/09/02	1	51.90	0	0.00	51.60	1	2,425	0.04%
2022/09/01	40	52.60	0	0.00	52.90	40	2,427	1.65%
2022/08/31	1	56.00	40	56.60	56.50	-39	2,407	-1.62%
2022/08/30	0	0.00	10	55.90	55.90	-10	2,427	-0.41%
2022/08/29	52	56.23	0	0.00	55.50	52	2,471	2.10%
2022/08/26	2	59.65	3	61.10	58.50	-1	2,460	-0.04%
2022/08/25	2	58.70	31	57.92	58.80	-29	2,383	-1.22%
2022/08/23	11	56.30	0	0.00	56.80	11	2,449	0.45%
2022/08/19	11	57.52	1	57.50	57.50	10	2,481	0.40%
2022/08/18	0	0.00	20	57.65	57.80	-20	2,497	-0.80%
2022/08/17	1	56.80	0	0.00	56.70	1	2,480	0.04%
2022/08/16	1	56.60	5	56.90	57.00	-4	2,495	-0.16%
2022/08/15	0	0.00	10	56.70	56.90	-10	2,493	-0.40%
2022/08/12	11	55.20	31	54.42	55.20	-20	2,460	-0.81%
2022/08/11	0	0.00	10	52.10	52.10	-10	2,407	-0.42%
2022/08/10	1	49.95	0	0.00	50.00	1	2,467	0.04%
2022/08/08	26	51.27	10	51.30	51.80	16	2,492	0.64%
2022/08/05	0	0.00	5	53.60	53.00	-5	2,481	-0.20%
2022/08/02	14	52.13	9	53.00	53.10	5	2,522	0.20%
2022/08/01	15	52.13	15	52.97	53.20	0	2,527	0.00%
2022/07/29	15	52.87	10	53.10	53.60	5	2,605	0.19%
2022/07/28	16	55.02	11	57.33	53.60	5	2,627	0.19%
2022/07/26	20	54.50	0	0.00	54.20	20	2,573	0.78%
2022/07/25	3	56.60	0	0.00	57.00	3	2,589	0.12%
2022/07/22	8	57.53	1	57.50	57.60	7	2,632	0.27%
2022/07/21	1	57.40	10	57.90	58.00	-9	2,707	-0.33%
2022/07/20	10	56.20	10	56.90	56.20	0	2,764	0.00%
2022/07/18	10	55.30	10	55.90	55.10	0	2,929	0.00%
2022/07/15	10	54.70	10	54.90	54.70	0	2,962	0.00%
2022/07/14	0	0.00	15	53.67	54.00	-15	2,960	-0.51%
2022/07/13	10	52.40	15	53.23	52.20	-5	2,953	-0.17%
2022/07/12	20	51.88	0	0.00	50.90	20	2,956	0.68%
2022/07/11	10	53.90	0	0.00	53.90	10	2,948	0.34%
2022/07/08	0	0.00	5	54.50	54.50	-5	2,960	-0.17%
2022/07/07	10	53.50	25	53.32	53.50	-15	2,942	-0.51%
2022/07/06	49	51.88	9	52.70	51.20	40	2,974	1.34%
2022/07/05	0	0.00	40	54.18	55.00	-40	2,985	-1.34%
2022/07/04	20	51.90	20	52.55	52.10	0	2,953	0.00%
2022/06/30	5	55.60	5	55.50	55.00	0	2,897	0.00%
2022/06/24	0	0.00	5	57.40	57.30	-5	2,968	-0.17%
2022/06/23	10	55.20	10	56.25	55.60	0	2,997	0.00%
2022/06/22	15	57.57	1	57.00	56.70	14	3,031	0.46%
2022/06/21	1	58.00	17	58.92	59.70	-16	3,034	-0.53%
2022/06/20	0	0.00	1	57.00	56.10	-1	3,119	-0.03%
2022/06/17	1	60.30	2	60.80	60.80	-1	3,079	-0.03%
2022/06/16	12	64.77	0	0.00	61.00	12	3,067	0.39%
2022/06/15	4	66.05	2	66.00	65.50	2	3,035	0.07%
2022/06/14	0	0.00	10	67.00	67.00	-10	3,088	-0.32%
2022/06/13	14	66.72	2	66.70	66.60	12	3,155	0.38%
2022/06/10	16	69.33	5	69.34	69.50	11	3,227	0.34%
2022/06/08	10	69.90	11	70.74	70.80	-1	3,239	-0.03%
2022/06/07	3	70.60	24	70.64	70.90	-21	3,246	-0.65%
2022/06/02	22	70.15	3	71.20	69.90	19	3,309	0.57%
2022/06/01	3	71.27	0	0.00	71.10	3	3,363	0.09%
2022/05/31	5	70.12	12	69.82	70.50	-7	3,453	-0.20%
2022/05/30	0	0.00	3	67.60	68.30	-3	3,705	-0.08%
2022/05/27	0	0.00	10	67.00	66.10	-10	3,715	-0.27%
2022/05/26	10	65.60	0	0.00	65.70	10	3,732	0.27%
2022/05/25	0	0.00	10.1	67.20	67.40	-10.1	3,750	-0.27%
2022/05/24	20	66.85	10	67.30	66.30	10	3,816	0.26%
2022/05/23	12	68.15	0	0.00	67.90	12	3,822	0.31%
2022/05/19	0	0.00	1	67.40	68.70	-1	4,022	-0.02%
2022/05/18	2	69.30	0	0.00	69.40	2	4,263	0.05%
2022/05/16	0	0.00	1	68.00	66.60	-1	4,929	-0.02%
2022/05/13	0	0.00	1	66.00	66.10	-1	4,975	-0.02%
2022/05/12	2	65.90	2	64.50	64.20	0	5,026	0.00%
2022/05/11	2	65.30	3	66.90	66.80	-1	5,077	-0.02%
2022/05/10	1	65.80	0	0.00	66.00	1	5,178	0.02%
2022/05/09	0	0.00	1	66.10	65.50	-1	5,385	-0.02%
2022/05/06	0.2	66.85	0	0.00	66.50	0.2	5,414	0.00%
2022/05/05	1	71.90	21	72.39	72.20	-20	5,389	-0.37%
2022/05/04	10	70.10	10	71.40	70.30	0	5,422	0.00%
2022/05/03	0	0.00	1	70.10	69.30	-1	5,468	-0.02%
2022/04/29	11.1	70.13	0	0.00	69.50	11.1	5,530	0.20%
2022/04/28	2	69.15	1	70.70	70.00	1	5,553	0.02%
2022/04/26	13	71.00	11	72.29	69.30	2	5,488	0.04%
2022/04/25	31	73.71	1	72.20	71.60	30	5,471	0.55%
2022/04/22	1	78.80	12	78.31	78.60	-11	5,441	-0.20%
2022/04/21	13	75.35	13	76.42	78.00	0	5,437	0.00%
2022/04/19	2	76.20	0	0.00	75.50	2	5,486	0.04%
2022/04/15	11	77.60	0	0.00	77.10	11	5,594	0.20%
2022/04/14	10	79.30	11	79.57	79.50	-1	5,673	-0.02%
2022/04/13	1	79.60	0	0.00	80.30	1	5,731	0.02%
2022/04/12	2	77.75	0	0.00	77.80	2	5,812	0.03%
2022/04/11	2	81.10	2	79.00	79.00	0	5,791	0.00%
2022/04/01	1	84.60	2	85.30	85.30	-1	6,157	-0.02%
2022/03/31	3	86.30	0	0.00	86.20	3	6,275	0.05%
2022/03/30	0	0.00	7	88.29	87.60	-7	6,313	-0.11%
2022/03/29	4	86.75	0	0.00	86.80	4	6,448	0.06%
2022/03/28	1	86.80	2	86.10	86.20	-1	6,720	-0.01%
2022/03/24	1	89.20	21	89.44	90.00	-20	7,357	-0.27%
2022/03/23	0	90.60	8	90.31	90.00	-8	7,554	-0.11%
2022/03/22	3	87.10	3	88.30	88.20	0	7,904	0.00%
2022/03/21	3	87.60	0	0.00	88.00	3	8,016	0.04%
2022/03/18	4	87.20	3	87.20	87.40	1	8,095	0.01%
2022/03/17	4	85.85	1	85.60	87.20	3	8,217	0.04%
2022/03/16	5	84.56	1	82.40	82.90	4	8,309	0.05%
2022/03/15	13	86.61	7	84.50	84.50	6	8,323	0.07%
2022/03/14	3	88.33	2	88.60	88.20	1	8,386	0.01%
2022/03/11	2	87.50	3	87.87	88.80	-1	8,645	-0.01%
2022/03/10	0	0.00	1	88.60	88.20	-1	8,899	-0.01%
2022/03/09	0	0.00	1	86.30	86.70	-1	9,189	-0.01%
2022/03/08	8	86.55	0	0.00	85.00	8	9,589	0.08%
2022/03/07	5	89.78	2	88.50	88.50	3	10,289	0.03%
2022/03/04	5	92.82	0	0.00	92.50	5	10,484	0.05%
2022/03/03	7	94.47	14	94.29	94.20	-7	10,673	-0.07%
2022/03/02	3	89.07	3	90.33	91.00	0	10,618	0.00%
2022/02/25	1	88.50	0	0.00	88.60	1	11,052	0.01%
2022/02/24	1	89.00	0	0.00	87.10	1	11,264	0.01%
2022/02/22	6	90.17	0	0.00	89.60	6	11,952	0.05%
2022/02/21	6	93.63	0	0.00	93.00	6	12,207	0.05%
2022/02/18	11	92.57	21	93.97	95.40	-10	12,829	-0.08%
2022/02/17	14	95.12	16	96.55	93.00	-2	13,341	-0.01%
2022/02/15	4	89.40	4	90.40	89.40	0	15,010	0.00%
2022/02/11	1	93.40	2	93.15	93.10	-1	16,750	-0.01%
2022/02/10	1	93.00	0	93.30	92.60	1	16,916	0.01%
2022/02/09	6	93.00	2	93.25	93.10	4	16,994	0.02%
2022/02/08	0	0.00	0.3	88.33	88.30	-0.3	16,838	0.00%
2022/02/07	0	0.00	1	86.40	88.00	-1	16,890	-0.01%
2022/01/26	2	86.50	2	86.05	87.00	0	16,989	0.00%
2022/01/24	1	82.00	3	82.07	84.00	-2	17,967	-0.01%
2022/01/21	1.1	84.64	0	0.00	83.90	1.1	18,058	0.01%
2022/01/19	1	86.80	1	87.20	86.60	0	18,316	0.00%
2022/01/18	6	88.33	3	87.83	87.70	3	18,600	0.02%
2022/01/17	1	86.20	3	86.20	87.30	-2	18,746	-0.01%
2022/01/14	5	84.16	2	86.10	84.40	3	19,141	0.02%
2022/01/13	3	87.50	0	0.00	87.10	3	19,434	0.02%
2022/01/12	2.2	87.76	0	0.00	88.10	2.2	19,695	0.01%
2022/01/11	6	89.25	0	90.40	88.70	6	19,849	0.03%
2022/01/10	0	0.00	1	91.09	91.50	-1	19,979	-0.01%
2022/01/07	8	91.86	4	91.15	90.60	4	20,091	0.02%
2022/01/06	1	93.80	3	93.50	94.40	-2	20,176	-0.01%
2022/01/05	4	94.35	2	93.15	93.00	2	20,334	0.01%
2022/01/04	0	0.00	1	95.90	95.60	-1	20,350	0.00%
2022/01/03	0	0.00	2	98.10	95.70	-2	20,600	-0.01%
2021/12/30	1.1	96.85	1	96.90	96.60	0.1	20,769	0.00%
2021/12/29	0	0.00	1	98.00	97.10	-1	21,060	0.00%
2021/12/28	10.1	98.10	15	98.69	97.10	-4.9	21,406	-0.02%
2021/12/27	1.1	96.82	2	97.60	97.60	-0.9	21,659	0.00%
2021/12/24	3.2	95.72	0	96.40	95.40	3.2	22,324	0.01%
2021/12/23	5	97.56	0	0.00	96.00	5	23,656	0.02%
2021/12/22	2	98.65	3	100.03	97.60	-1	24,269	0.00%
2021/12/21	7.3	99.32	23	99.12	99.00	-15.8	24,683	-0.06%
2021/12/20	1	95.50	0	0.00	97.00	1	25,111	0.00%
2021/12/17	10	94.95	6.2	96.54	96.60	3.9	25,525	0.02%
2021/12/16	5	96.60	23	96.37	96.30	-18	25,423	-0.07%
2021/12/15	3	89.17	3	89.93	91.80	0	25,084	0.00%
2021/12/14	1.1	88.89	0	0.00	88.50	1.1	25,064	0.00%
2021/12/13	11	90.41	11	90.20	90.10	0	25,202	0.00%
2021/12/10	5	91.74	1	91.60	90.90	4	25,130	0.02%
2021/12/09	0	0.00	5	94.54	94.00	-5	25,112	-0.02%
2021/12/08	8.2	95.04	1	96.30	94.70	7.2	25,205	0.03%
2021/12/07	18	96.78	23	96.67	95.00	-5	25,414	-0.02%
2021/12/06	0	0.00	7	100.86	99.30	-7	25,366	-0.03%
2021/12/03	14	99.53	6	99.50	99.00	8	25,346	0.03%
2021/12/02	7	97.33	1	97.40	96.00	6	25,448	0.02%
2021/12/01	7	99.89	11	99.68	100.50	-4	25,916	-0.02%
2021/11/30	4.7	95.56	2	94.20	92.80	2.7	26,270	0.01%
2021/11/29	15	91.83	17	91.92	92.20	-2	26,552	-0.01%
2021/11/26	8	96.53	10	97.40	94.60	-2	26,435	-0.01%
2021/11/25	19	97.81	0	97.30	95.70	19	26,282	0.07%
2021/11/24	13.1	99.16	4	98.70	99.50	9.1	26,132	0.03%
2021/11/23	1.1	99.93	3	99.83	98.90	-2	25,964	-0.01%
2021/11/22	21	102.93	13	104.23	101.00	8	25,807	0.03%
2021/11/19	4.1	104.40	5	105.30	106.50	-1	25,464	0.00%
2021/11/18	4.1	103.38	4	103.75	104.00	0.1	25,166	0.00%
2021/11/17	17	108.38	15.1	110.29	108.50	1.9	24,873	0.01%
2021/11/16	16.2	107.66	33	107.24	110.00	-16.8	24,203	-0.07%
2021/11/15	39	107.35	27	106.37	108.00	12	23,487	0.05%
2021/11/12	33	97.96	54	100.07	102.50	-21	22,181	-0.09%
2021/11/11	43	90.38	131	91.71	93.40	-88	21,178	-0.42%	大賣/
2021/11/10	15	84.48	27	85.14	85.00	-12	19,506	-0.06%
2021/11/09	24	84.71	30	84.55	84.50	-6	19,431	-0.03%
2021/11/08	14	82.31	26	82.67	82.50	-12	19,253	-0.06%
2021/11/05	4	79.60	12	80.91	80.90	-8	19,187	-0.04%
2021/11/04	29	80.61	0	0.00	80.50	29	19,178	0.15%
2021/11/03	15	80.62	31	81.61	80.90	-16	19,157	-0.08%
2021/11/02	82	83.48	13	85.24	80.10	69	19,153	0.36%
2021/11/01	5	86.41	34	85.43	89.00	-29	18,596	-0.16%
2021/10/29	24	81.56	5	81.90	81.10	19	18,170	0.10%
2021/10/28	4	81.05	16	83.08	82.50	-12	18,092	-0.07%
2021/10/27	2	81.60	23	80.43	81.80	-21	17,980	-0.12%
2021/10/26	49	80.27	15	82.40	78.20	34	17,928	0.19%
2021/10/25	31	82.75	20	83.60	82.90	11	17,804	0.06%
2021/10/22	12	81.75	15	82.49	84.20	-3	17,909	-0.02%
2021/10/21	15	81.71	24	82.45	82.50	-9	17,779	-0.05%
2021/10/20	1	79.90	13	78.98	79.90	-12	17,541	-0.07%
2021/10/19	3	74.03	23	74.83	75.90	-20	17,696	-0.11%
2021/10/18	12	71.17	12	71.89	73.10	0	18,107	0.00%
2021/10/15	1	73.50	10	75.30	73.40	-9	18,097	-0.05%
2021/10/14	15	71.61	14	72.39	72.20	1	18,120	0.01%
2021/10/13	35	74.23	1	72.50	72.50	34	18,117	0.19%
2021/10/12	13	78.10	2	78.70	77.90	11	18,058	0.06%
2021/10/08	10	79.70	10	80.30	80.30	0	18,088	0.00%
2021/10/07	5	80.26	1	80.30	80.90	4	18,114	0.02%
2021/10/06	22	80.34	11	80.95	77.70	11	18,625	0.06%
2021/10/05	12	75.58	31	78.81	81.40	-19	19,044	-0.10%
2021/10/04	22	80.94	12.1	84.62	77.90	9.9	18,855	0.05%
2021/10/01	55.1	85.29	56.3	86.04	83.70	-1.2	18,721	-0.01%
2021/09/30	90	89.99	74.2	87.98	85.90	15.8	18,543	0.09%
2021/09/29	35	88.12	36	88.66	90.50	-1	17,435	-0.01%
2021/09/28	20	87.62	19	88.39	89.80	1	17,263	0.01%
2021/09/27	15	87.75	4	87.53	86.70	11	17,372	0.06%
2021/09/24	13	81.18	58	83.96	86.00	-45	16,747	-0.27%
2021/09/23	11	79.31	1	79.10	79.10	10	16,243	0.06%
2021/09/22	3.2	79.91	0	0.00	79.20	3.2	16,431	0.02%
2021/09/17	12	78.26	13	79.22	80.50	-1	16,461	-0.01%
2021/09/16	7	79.89	31	79.67	79.90	-24	16,462	-0.15%
2021/09/15	10	77.10	0	0.00	77.10	10	16,364	0.06%
2021/09/14	13	79.37	3	79.10	78.90	10	16,563	0.06%
2021/09/13	11	79.70	0	0.00	79.20	11	16,583	0.07%
2021/09/10	28	77.61	33	79.26	82.30	-5	16,488	-0.03%
2021/09/09	2	77.85	28	77.18	78.80	-26	16,198	-0.16%
2021/09/08	11	75.75	2	75.20	75.40	9	16,062	0.06%
2021/09/07	72	80.72	18	81.63	76.80	54	15,970	0.34%
2021/09/06	83	86.61	78	86.77	85.30	5	15,660	0.03%
2021/09/03	52	84.84	63.2	85.24	86.30	-11.2	14,906	-0.08%
2021/09/02	31	79.09	78	80.34	80.90	-47	13,965	-0.34%
2021/09/01	2	76.30	14	75.91	76.80	-12	13,801	-0.09%
2021/08/31	2	72.45	4	73.80	72.30	-2	13,761	-0.01%
2021/08/30	10	74.10	0	0.00	73.00	10	14,222	0.07%
2021/08/27	0	0.00	0	75.10	75.10	0	14,787	0.00%
2021/08/25	0	0.00	25	73.80	74.10	-25	15,033	-0.17%
2021/08/24	15	72.57	0	0.00	72.30	15	15,316	0.10%
2021/08/23	1	72.00	20	73.37	74.00	-19	15,767	-0.12%
2021/08/20	0	0.00	11	69.33	70.10	-11	16,231	-0.07%
2021/08/19	16	69.12	0	0.00	68.10	16	16,345	0.10%
2021/08/18	1	65.60	20	69.15	71.20	-19	16,518	-0.12%
2021/08/17	20	68.15	1	66.80	66.80	19	17,000	0.11%
2021/08/16	10	69.10	20	71.00	70.20	-10	17,306	-0.06%
2021/08/13	25	72.52	0	0.00	70.70	25	17,520	0.14%
2021/08/12	2	73.50	12	74.35	74.80	-10	17,616	-0.06%
2021/08/11	31	74.15	3	74.53	71.70	28	17,905	0.16%
2021/08/10	10	75.10	11	76.18	76.00	-1	18,084	-0.01%
2021/08/09	21	78.05	1	77.10	77.10	20	18,354	0.11%
2021/08/06	3	81.40	2	81.25	80.20	1	18,642	0.01%
2021/08/05	0	0.00	6	79.90	79.40	-6	19,042	-0.03%
2021/08/04	0	0.00	50	80.74	79.40	-50	20,152	-0.25%
2021/08/03	50.1	79.06	11	79.07	79.80	39.1	20,330	0.19%
2021/08/02	1	76.80	0	0.00	77.20	1	20,587	0.00%
2021/07/30	11	78.16	11	79.70	77.60	0	20,805	0.00%
2021/07/29	13.2	77.57	22	79.21	78.60	-8.9	21,123	-0.04%
2021/07/28	76	79.63	27	79.30	78.20	49	21,224	0.23%
2021/07/27	1	87.50	1	88.80	85.70	0	21,315	0.00%
2021/07/26	7.1	85.89	12	85.98	86.30	-4.9	21,323	-0.02%
2021/07/23	20.1	85.99	2	86.60	84.10	18.1	21,540	0.08%
2021/07/22	10.1	87.28	14.1	88.42	91.00	-4	21,510	-0.02%
2021/07/21	2	83.60	11.1	83.83	83.20	-9.1	21,221	-0.04%
2021/07/20	12	82.23	0	0.00	81.80	12	21,670	0.06%
2021/07/19	1	85.10	0	0.00	85.30	1	21,935	0.00%
2021/07/16	12	82.38	18	83.60	83.50	-6	22,258	-0.03%
2021/07/15	12	82.18	27	83.89	83.70	-15	22,625	-0.07%
2021/07/14	41	81.90	21	83.45	81.90	20	23,126	0.09%
2021/07/13	16	90.66	61	89.33	84.50	-45	23,408	-0.19%
2021/07/12	17.2	87.31	19	87.86	88.90	-1.9	23,504	-0.01%
2021/07/09	40	83.07	24	83.68	84.10	16	23,282	0.07%
2021/07/08	20	83.74	16	84.56	83.50	4	23,986	0.02%
2021/07/07	32	83.10	50	83.49	83.10	-18	24,188	-0.07%
2021/07/06	38	80.79	59.1	82.27	80.50	-21.1	23,819	-0.09%
2021/07/05	80	81.96	17	81.69	80.90	63	23,835	0.26%
2021/07/02	42	79.66	70	79.95	81.40	-28	23,587	-0.12%
2021/07/01	32	75.13	70	75.71	77.00	-38	23,334	-0.16%
2021/06/30	1	73.70	10	74.00	74.00	-9	23,598	-0.04%
2021/06/29	32	74.29	28	75.84	73.20	4	23,772	0.02%
2021/06/28	9	73.19	27	74.06	74.50	-18	24,086	-0.07%
2021/06/25	7	72.93	0	0.00	72.60	7	24,213	0.03%
2021/06/24	12.1	72.30	12	72.97	73.00	0.1	24,200	0.00%
2021/06/23	26	71.32	70	71.87	74.30	-44	24,611	-0.18%
2021/06/22	22	69.60	10	71.40	68.50	12	24,500	0.05%
2021/06/21	30	70.62	0	70.40	70.00	30	24,451	0.12%
2021/06/18	11	72.25	10	72.36	72.40	1	24,673	0.00%
2021/06/17	1	72.20	0	0.00	73.00	1	24,692	0.00%
2021/06/16	22	73.51	2	75.10	72.30	20	24,764	0.08%
2021/06/15	3	73.27	16	73.54	74.10	-13	25,315	-0.05%
2021/06/11	11	72.33	18	73.42	72.10	-7	25,706	-0.03%
2021/06/10	40	73.15	20	73.73	71.90	20	25,626	0.08%
2021/06/09	42	71.87	42	72.86	72.50	0	25,494	0.00%
2021/06/08	22	74.36	6	74.70	74.00	16	25,161	0.06%
2021/06/07	135.1	77.19	79	77.82	74.90	56.1	25,031	0.22%	大買/
2021/06/04	41.3	75.73	68	74.67	76.00	-26.7	24,476	-0.11%
2021/06/03	2	73.00	2	73.00	72.90	0	23,850	0.00%
2021/06/02	27	71.99	18	72.93	72.00	9	23,682	0.04%
2021/06/01	45.2	73.17	51	73.98	73.20	-5.9	23,441	-0.02%
2021/05/31	25	71.90	42	72.32	71.70	-17	23,089	-0.07%
2021/05/28	15	67.99	79	67.28	69.20	-64	22,597	-0.28%
2021/05/27	45	62.84	24	63.69	63.10	21	22,127	0.09%
2021/05/26	17	63.08	1	62.80	62.90	16	21,987	0.07%
2021/05/25	55	64.07	66	64.71	64.30	-11	21,819	-0.05%
2021/05/24	38	58.89	26.3	60.98	61.20	11.7	21,389	0.05%
2021/05/21	1	58.70	33	58.35	59.50	-32	21,098	-0.15%
2021/05/20	20	56.80	15	57.65	55.80	5	20,947	0.02%
2021/05/19	47	58.19	30	59.27	58.30	17	20,866	0.08%
2021/05/18	9	57.90	32	57.55	58.50	-23	20,628	-0.11%
2021/05/17	37	53.91	50.1	54.76	53.20	-13.1	20,444	-0.06%
2021/05/14	15	59.47	14	59.63	56.00	1	20,130	0.00%
2021/05/13	47	58.73	40	59.03	57.90	7	19,779	0.04%
2021/05/12	68	63.35	58	63.76	63.90	10	19,252	0.05%
2021/05/11	12	61.74	29	62.27	61.50	-17	18,179	-0.09%
2021/05/10	37.3	68.97	4	67.98	66.10	33.3	17,957	0.19%
2021/05/07	12	73.20	0	0.00	71.70	12	17,679	0.07%
2021/05/06	3.2	70.11	1	72.50	70.20	2.2	17,444	0.01%
2021/05/05	38.1	76.52	18	79.18	73.90	20.1	17,078	0.12%
2021/05/04	11	79.91	17	81.01	77.80	-6	16,994	-0.04%
2021/05/03	15.1	81.42	15.1	83.01	81.30	0.1	16,717	0.00%
2021/04/29	63.6	84.12	32	85.85	82.30	31.6	16,587	0.19%
2021/04/28	41.1	87.32	31	88.16	86.30	10.1	16,669	0.06%
2021/04/27	17.3	87.31	6	88.25	86.20	11.3	16,629	0.07%
2021/04/26	32	89.48	14	87.27	88.40	18	16,739	0.11%
2021/04/23	3	79.63	55	80.25	83.80	-52	17,227	-0.30%
2021/04/22	54	78.59	31	79.50	76.20	23	17,848	0.13%
2021/04/21	36	83.21	21	83.90	82.40	15	17,572	0.09%
2021/04/20	26	79.94	26.2	81.77	82.10	-0.2	17,159	0.00%
2021/04/19	17.1	77.59	9	77.50	77.00	8.1	16,646	0.05%
2021/04/16	78.2	76.12	80	75.12	76.70	-1.8	16,167	-0.01%
2021/04/15	7	66.89	8	68.68	70.90	-1	15,460	-0.01%
2021/04/14	37	66.04	41	66.84	68.20	-4	15,145	-0.03%
2021/04/13	10	65.17	14	66.27	64.10	-4	14,454	-0.03%
2021/04/12	3	62.47	1	62.70	62.70	2	14,028	0.01%
2021/04/09	26	63.17	21	63.21	63.50	5	14,027	0.04%
2021/04/08	14	64.36	9.1	65.09	65.10	5	14,040	0.04%
2021/04/07	7	63.96	4	63.78	64.70	3	14,381	0.02%
2021/04/06	17	61.26	11	61.29	61.80	6	14,284	0.04%
2021/04/01	4	56.53	29	56.68	57.30	-25	13,930	-0.18%
2021/03/31	90	56.21	65	57.10	55.10	25	13,870	0.18%
2021/03/30	11	52.31	70	53.61	54.60	-59	13,563	-0.43%
2021/03/29	21	52.08	0	0.00	52.00	21	13,527	0.16%
2021/03/26	37.1	53.72	43	54.27	52.30	-5.9	13,914	-0.04%
2021/03/25	5	50.60	27	51.72	52.00	-22	13,788	-0.16%
2021/03/24	21	51.21	18	51.83	50.90	3	14,839	0.02%
2021/03/23	46	51.18	39	52.71	51.00	7	14,826	0.05%
2021/03/22	12	50.19	15	50.87	50.90	-3	14,644	-0.02%
2021/03/19	22	50.71	13	51.18	50.80	9	15,085	0.06%
2021/03/18	8	52.61	44.1	52.36	52.30	-36.1	15,923	-0.23%
2021/03/17	11	50.26	38	48.90	49.85	-27	16,206	-0.17%
2021/03/16	29	47.41	5	47.95	46.80	24	16,394	0.15%
2021/03/15	2	47.72	11	47.69	47.50	-9	16,561	-0.05%
2021/03/12	0	0.00	20	47.15	47.00	-20	16,575	-0.12%
2021/03/11	11	46.19	10	45.85	46.05	1	16,700	0.01%
2021/03/08	20	44.83	10	45.00	44.55	10	17,214	0.06%
2021/03/04	10	46.35	0	0.00	46.20	10	17,272	0.06%
2021/03/02	10	47.05	10	47.95	46.05	0	17,440	0.00%
2021/02/26	11	45.78	20	47.15	46.80	-9	17,452	-0.05%
2021/02/25	12	47.07	0	0.00	47.20	12	17,460	0.07%
2021/02/24	20	48.53	20	48.48	47.75	0	17,475	0.00%
2021/02/23	1	47.45	1	47.95	47.75	0	17,378	0.00%
2021/02/22	4	47.35	6	47.53	48.00	-2	17,333	-0.01%
2021/02/19	0	0.00	11	46.46	46.65	-11	17,273	-0.06%
2021/02/18	30	45.82	30	46.53	46.05	0	17,211	0.00%
2021/02/17	0	0.00	39	45.02	46.25	-39	17,159	-0.23%
2021/02/05	11	42.67	5	42.66	42.60	6	17,112	0.04%
2021/02/04	3	42.90	1	43.60	42.85	2	17,126	0.01%
2021/02/02	3	43.13	2	43.35	43.85	1	17,165	0.01%
2021/02/01	0	0.00	2	42.30	42.95	-2	17,106	-0.01%
2021/01/29	1	43.00	4	44.49	43.00	-3	17,099	-0.02%
2021/01/28	1	44.10	0	0.00	43.80	1	17,040	0.01%
2021/01/27	2	44.30	2	44.78	44.35	0	16,993	0.00%
2021/01/26	14	44.54	11	45.88	44.50	3	16,929	0.02%
2021/01/25	19	43.71	16	44.00	43.95	3	16,741	0.02%
2021/01/22	56	44.17	56	44.49	45.30	0	16,624	0.00%
2021/01/21	74	45.19	42	45.30	44.45	32	16,435	0.19%
2021/01/20	34	49.95	3	47.83	47.70	31	15,990	0.19%
2021/01/19	62	53.34	29	54.35	52.50	33	15,607	0.21%
2021/01/18	39	54.27	36	54.58	55.00	3	15,188	0.02%
2021/01/15	12	51.55	39.3	52.65	54.10	-27.3	14,131	-0.19%
2021/01/14	15	49.31	25	49.56	49.20	-10	13,079	-0.08%
2021/01/13	14	48.52	50	48.28	48.75	-36	12,864	-0.28%
2021/01/12	59	47.87	11	49.39	46.90	48	12,755	0.38%
2021/01/11	10	48.75	6	49.40	48.75	4	12,641	0.03%
2021/01/08	20	48.65	26	49.24	49.10	-6	12,627	-0.05%
2021/01/07	36	48.58	54	48.54	48.80	-18	12,813	-0.14%
2021/01/06	46	47.96	51	48.65	47.85	-5	12,819	-0.04%
2021/01/05	20	47.33	7	47.96	47.35	13	12,592	0.10%
2021/01/04	26	48.37	0	0.00	48.30	26	12,479	0.21%
2020/12/31	7	50.87	11	50.73	49.65	-4	12,232	-0.03%
2020/12/30	5	52.34	20	51.00	49.85	-15	11,904	-0.13%
2020/12/29	31	49.55	50	49.51	49.15	-19	11,189	-0.17%
2020/12/28	36	48.15	30	48.83	48.30	6	10,722	0.06%
2020/12/25	21	47.75	30	48.46	47.80	-9	10,433	-0.09%
2020/12/24	33	47.72	36	48.49	47.50	-3	10,220	-0.03%
2020/12/23	28	47.11	60.5	47.50	47.85	-32.5	9,907	-0.33%
2020/12/22	136	48.22	124	48.77	45.95	12	9,684	0.12%	大買/大賣/
2020/12/21	91	48.66	125	48.96	48.05	-34	9,233	-0.37%	大賣/
2020/12/18	129	50.93	25.4	50.83	51.30	103.6	8,837	1.17%	大買/鉅額交易
2020/12/17	0	0.00	12	49.80	49.80	-12	7,635	-0.16%
2020/12/16	0	0.00	97	45.30	45.30	-97	7,550	-1.28%
2020/12/15	232	42.56	153	43.32	41.20	79	7,435	1.06%	大買/大賣/
2020/12/14	67.1	45.45	53	45.85	44.85	14.1	6,960	0.20%
2020/12/11	42	44.08	48.3	44.61	45.65	-6.3	5,975	-0.11%
2020/12/10	24.1	40.74	21	40.16	41.50	3.1	5,008	0.06%
2020/12/09	5	36.85	19	38.19	40.05	-14	4,322	-0.32%
2020/12/08	39	36.56	37	36.76	36.45	2	4,100	0.05%
2020/12/07	82	36.01	48	36.48	36.60	34	4,030	0.84%
2020/12/04	3	36.13	2	36.40	37.10	1	3,855	0.03%
2020/12/03	2	37.10	2	36.45	36.70	0	3,772	0.00%
2020/12/02	2	34.25	3	34.95	34.60	-1	3,805	-0.03%
2020/12/01	0	0.00	32	33.48	33.80	-32	3,678	-0.87%
2020/11/30	31	33.24	10	33.50	33.20	21	3,660	0.57%
2020/11/27	21	33.02	11	33.09	33.10	10	3,666	0.27%
2020/11/26	9	33.91	4	33.80	33.50	5	3,655	0.14%
2020/11/25	0	33.35	30	33.28	33.50	-30	3,482	-0.86%
2020/11/24	32	33.06	0	0.00	32.70	32	3,412	0.94%
2020/11/23	1	33.45	0	0.00	33.60	1	3,392	0.03%
2020/11/20	0	0.00	14	33.22	32.95	-14	3,325	-0.42%
2020/11/19	0	0.00	1	33.05	32.95	-1	3,350	-0.03%
2020/11/18	0	0.00	36	32.69	32.80	-36	3,348	-1.08%
2020/11/17	20	32.00	13	32.05	32.00	7	3,323	0.21%
2020/11/16	23	32.23	10	32.55	32.20	13	3,362	0.39%
2020/11/13	4	32.34	31	32.24	32.40	-27	3,341	-0.81%
2020/11/12	10	31.75	30	31.95	31.75	-20	3,258	-0.61%
2020/11/11	0	0.00	1	31.35	31.45	-1	3,224	-0.03%
2020/11/10	13	31.54	41	31.99	31.45	-28	3,214	-0.87%
2020/11/09	1	30.85	10	30.90	31.00	-9	3,126	-0.29%
2020/11/06	42	30.80	20	30.40	30.40	22	3,099	0.71%
2020/11/03	0	0.00	10	30.55	30.55	-10	3,096	-0.32%
2020/11/02	11	30.23	0	0.00	30.10	11	3,237	0.34%
2020/10/30	1	30.95	0	0.00	30.65	1	3,311	0.03%
2020/10/28	10	31.25	0	0.00	31.00	10	3,350	0.30%
2020/10/26	45	31.51	20	31.55	31.55	25	3,405	0.73%
2020/10/23	22	32.11	31	32.44	32.05	-9	3,409	-0.26%
2020/10/22	30	31.35	30	31.72	32.00	0	3,379	0.00%
2020/10/21	12	31.86	4	31.80	31.90	8	3,366	0.24%
2020/10/20	10	31.85	0	0.00	31.80	10	3,416	0.29%
2020/10/19	9	32.52	9	32.37	32.25	0	3,462	0.00%
2020/10/16	38	32.55	35	32.83	32.05	3	3,447	0.09%
2020/10/15	9	34.04	7	33.71	33.45	2	3,365	0.06%
2020/10/14	32	33.73	49	32.00	34.00	-17	3,042	-0.56%
2020/10/13	22	30.97	34	31.29	31.15	-12	2,893	-0.41%
2020/10/12	10	30.55	30	31.10	30.90	-20	2,877	-0.70%
2020/10/08	22	30.36	2	30.68	30.30	20	2,923	0.68%
2020/10/07	2	30.50	22	30.43	30.75	-20	3,062	-0.65%
2020/10/06	10	30.25	0	0.00	30.20	10	3,140	0.32%
2020/09/30	1	30.10	11	30.08	30.05	-10	3,806	-0.26%
2020/09/29	10	29.85	0	0.00	29.85	10	3,912	0.26%
2020/09/28	0	0.00	10	30.15	30.05	-10	3,993	-0.25%
2020/09/25	30	29.48	10	29.16	29.15	20	4,050	0.49%
2020/09/24	53	30.80	10	31.40	30.35	43	4,102	1.05%
2020/09/23	0	0.00	23	31.53	31.60	-23	4,077	-0.56%
2020/09/22	5	30.43	3	31.35	30.85	2	4,087	0.05%
2020/09/21	18	31.05	13	31.55	31.10	5	4,119	0.12%
2020/09/18	10	31.35	12	31.58	31.35	-2	4,157	-0.05%
2020/09/17	11	31.26	12	31.48	31.25	-1	4,262	-0.02%
2020/09/16	6	30.95	20	31.20	31.20	-14	4,222	-0.33%
2020/09/15	10	30.95	20	31.08	30.95	-10	4,218	-0.24%
2020/09/14	7	30.61	31	30.63	30.90	-24	4,228	-0.57%
2020/09/11	11	29.85	0	0.00	29.80	11	4,237	0.26%
2020/09/10	30	30.38	10	31.00	30.20	20	4,249	0.47%
2020/09/09	10	30.55	20	30.68	30.55	-10	4,244	-0.24%
2020/09/08	40	30.56	41	30.94	30.60	-1	4,253	-0.02%
2020/09/07	75	31.04	30	31.87	30.20	45	4,192	1.07%
2020/09/04	0	0.00	21	30.41	30.60	-21	3,890	-0.54%
2020/09/03	22	30.32	11	30.96	30.20	11	3,859	0.29%
2020/09/02	12	30.39	22	30.60	30.40	-10	3,819	-0.26%
2020/09/01	1	30.25	33	30.00	30.00	-32	3,806	-0.84%
2020/08/31	11	29.60	8	29.78	29.55	3	3,825	0.08%
2020/08/28	0	0.00	1	29.55	29.55	-1	3,871	-0.03%
2020/08/27	27	29.64	25	30.06	29.65	2	3,881	0.05%
2020/08/26	14	29.38	9	29.66	29.50	5	3,882	0.13%
2020/08/25	16	29.62	10	29.95	29.60	6	3,964	0.15%
2020/08/24	18	28.50	42	29.00	29.05	-24	3,907	-0.61%
2020/08/21	10	28.30	10	28.40	28.30	0	3,900	0.00%
2020/08/20	50	28.78	0	0.00	27.80	50	3,881	1.29%
2020/08/19	10	28.90	50	29.53	30.10	-40	3,819	-1.05%
2020/08/18	10	29.25	0	0.00	29.10	10	3,776	0.26%
2020/08/10	25	29.59	0	0.00	29.25	25	3,864	0.65%
2020/08/07	11	29.68	6	30.00	29.95	5	3,840	0.13%
2020/08/06	40	30.28	2	30.00	30.00	38	3,821	0.99%
2020/08/05	1	31.70	56	31.14	31.95	-55	3,676	-1.50%
2020/08/03	11	29.94	20	30.48	30.30	-9	3,586	-0.25%
2020/07/31	12	29.77	2	29.80	29.80	10	3,565	0.28%
2020/07/30	3	29.32	20	29.83	30.10	-17	3,563	-0.48%
2020/07/28	7	28.84	0	0.00	28.05	7	3,565	0.20%
2020/07/27	20	29.30	0	0.00	29.00	20	3,563	0.56%
2020/07/24	11	30.40	12	30.96	29.85	-1	3,558	-0.03%
2020/07/23	3	30.67	20	30.65	30.85	-17	3,518	-0.48%
2020/07/22	2	29.60	20	29.93	29.80	-18	3,549	-0.51%
2020/07/21	0	0.00	10	29.75	29.40	-10	3,674	-0.27%
2020/07/20	11	28.42	10	28.95	29.30	1	3,711	0.03%
2020/07/17	30	29.23	11	30.00	28.95	19	3,698	0.51%
2020/07/16	30	29.92	0	0.00	29.90	30	3,642	0.82%
2020/07/15	51	30.61	1.2	30.27	30.15	49.9	3,675	1.36%
2020/07/14	0	0.00	22	31.63	31.50	-22	3,644	-0.60%
2020/07/13	30	30.65	31	31.24	31.00	-1	3,544	-0.03%
2020/07/10	15	30.87	0	0.00	30.80	15	3,478	0.43%
2020/07/09	0	0.00	33	31.97	32.80	-33	3,225	-1.02%
2020/07/08	43	29.12	10	29.40	29.85	33	2,833	1.16%
2020/07/06	10	28.05	0	0.00	28.30	10	2,705	0.37%
2020/07/03	2	28.25	6	28.27	28.50	-4	2,655	-0.15%
2020/06/29	5.2	28.00	0	0.00	28.05	5.2	2,600	0.20%
2020/06/24	0	0.00	15	28.65	28.50	-15	2,547	-0.59%
2020/06/19	6	27.54	0	0.00	27.45	6	2,420	0.25%
2020/06/18	0	0.00	5	28.10	28.10	-5	2,391	-0.21%
2020/06/17	5	27.50	0	0.00	27.70	5	2,356	0.21%
2020/06/15	5	27.00	5	27.60	27.05	0	2,366	0.00%
2020/06/12	5	26.50	0	0.00	26.95	5	2,378	0.21%
2020/06/11	5	27.10	0	0.00	27.05	5	2,400	0.21%
2020/06/08	1	27.85	1	27.60	27.25	0	2,474	0.00%
2020/06/05	1	28.35	2	27.90	27.70	-1	2,465	-0.04%
2020/06/04	0	0.00	12	27.80	27.85	-12	2,467	-0.49%
2020/06/03	1	27.55	0	0.00	27.25	1	2,575	0.04%
2020/06/02	2	27.30	10	27.25	27.25	-8	2,617	-0.31%
2020/06/01	10	27.55	5	27.70	27.45	5	2,579	0.19%
2020/05/28	5	26.60	0	0.00	26.20	5	2,475	0.20%
2020/05/25	0	0.00	3	26.25	26.40	-3	2,400	-0.12%
2020/05/21	3	26.47	0	0.00	27.00	3	2,353	0.13%
2020/05/20	1	26.55	2	26.33	26.55	-1	2,277	-0.04%
2020/05/19	0	0.00	1	25.30	25.30	-1	2,233	-0.04%
2020/05/18	2	25.20	6	25.06	25.05	-4	2,228	-0.18%
2020/05/15	1	25.60	0	0.00	25.25	1	2,223	0.04%
2020/05/14	0	0.00	1	25.50	25.45	-1	2,213	-0.05%
2020/05/12	0	0.00	1	26.25	26.15	-1	2,187	-0.05%
2020/05/11	0.4	26.10	6	26.12	26.15	-5.6	2,182	-0.26%
2020/05/08	9	26.61	2	26.30	26.15	7	2,167	0.32%
2020/05/06	1	26.10	3	26.15	25.85	-2	2,128	-0.09%
2020/05/05	10	26.60	8	26.68	26.65	2	2,072	0.10%
2020/05/04	2	27.05	0	0.00	26.75	2	2,049	0.10%
2020/04/30	1	26.90	2	26.63	26.70	-1	2,007	-0.05%
2020/04/29	1	26.40	2	26.38	26.40	-1	1,984	-0.05%
2020/04/28	6	26.23	2	26.25	26.30	4	1,964	0.20%
2020/04/27	4	26.80	2	26.95	26.60	2	1,956	0.10%
2020/04/24	4	26.21	8	26.07	26.50	-4	1,848	-0.22%
2020/04/23	8	25.43	0	0.00	25.40	8	1,696	0.47%
2020/04/22	0	0.00	5	24.79	24.85	-5	1,624	-0.31%
2020/04/21	0	0.00	1	24.35	24.35	-1	1,610	-0.06%
2020/04/20	6	25.18	24	25.40	25.05	-18	1,581	-1.14%
2020/04/17	24	24.89	4	24.71	25.00	20	1,512	1.32%
2020/04/16	6	25.08	1	24.60	24.50	5	1,465	0.34%
2020/04/15	0	0.00	1	24.20	24.15	-1	1,410	-0.07%
2020/04/14	1	24.20	1	24.10	24.30	0	1,390	0.00%
2020/04/13	3	24.15	0	0.00	23.90	3	1,360	0.22%
2020/04/10	2	24.05	1	24.10	24.00	1	1,353	0.07%
2020/04/09	0	0.00	4	23.71	23.60	-4	1,307	-0.31%
2020/04/07	3	24.22	3	23.77	23.70	0	1,253	0.00%
2020/04/06	2	23.15	2	23.25	23.95	0	1,182	0.00%
2020/03/30	0	0.00	7	21.56	21.75	-7	1,084	-0.65%
2020/03/27	0	0.00	3	22.02	21.90	-3	1,110	-0.27%
2020/03/26	5	21.84	9	21.77	21.75	-4	1,152	-0.35%
2020/03/25	7	21.87	5	22.20	22.00	2	1,144	0.17%
2020/03/23	2	20.18	0	0.00	20.15	2	1,094	0.18%
2020/03/20	8	20.44	5	21.07	21.00	3	1,115	0.27%
2020/03/19	0	19.65	0	0.00	19.75	0	1,112	0.00%
2020/03/18	13	22.21	0	0.00	21.80	13	1,070	1.21%
2020/03/12	0	0.00	1	22.80	21.50	-1	966	-0.10%
2020/03/11	2	24.35	2	24.33	23.50	0	941	0.00%
2020/03/10	1	24.40	1	23.40	24.00	0	925	0.00%
2020/03/09	4	25.94	3	26.05	25.60	1	866	0.12%
2020/03/06	1	23.75	2.8	24.26	24.85	-1.8	701	-0.26%
2020/03/02	0	0.00	8	21.25	21.65	-8	633	-1.26%
2020/02/11	1	22.70	1	22.85	22.95	0	638	0.00%
2020/02/04	0	0.00	1	22.75	22.90	-1	714	-0.14%
2020/02/03	1	22.45	0	0.00	22.05	1	716	0.14%
2020/01/03	0	0.00	1	26.65	26.60	-1	727	-0.14%
2019/12/30	0	0.00	1	26.75	26.70	-1	748	-0.13%
2019/12/25	1	26.85	1	26.90	26.90	0	772	0.00%
2019/12/24	1	27.50	2	27.13	27.00	-1	777	-0.13%
2019/12/23	0	0.00	1	27.55	27.60	-1	752	-0.13%
2019/12/20	0	0.00	3	26.93	26.85	-3	685	-0.44%
2019/12/19	0	0.00	2	26.90	26.80	-2	690	-0.29%
2019/12/18	3	26.95	1	26.90	27.00	2	696	0.29%
2019/12/17	6	26.99	3	27.05	27.05	3	707	0.42%
2019/12/16	0	0.00	2	27.25	27.30	-2	770	-0.26%
2019/12/13	2	26.78	10	26.47	26.55	-8	806	-0.99%
2019/12/12	5	26.70	1	26.70	26.60	4	807	0.50%
2019/12/11	19	26.76	0	0.00	26.60	19	791	2.40%
2019/12/02	0	0.00	1	26.00	25.75	-1	906	-0.11%
2019/11/08	0	0.00	1	26.85	26.85	-1	1,302	-0.08%
2019/11/05	2	27.33	0	0.00	27.40	2	1,321	0.15%
2019/11/01	0	0.00	7	26.12	26.30	-7	1,266	-0.55%
2019/10/31	1	26.50	0	0.00	26.15	1	1,277	0.08%
2019/10/25	0	0.00	3	27.05	26.95	-3	1,320	-0.23%
2019/10/23	0	0.00	1	27.15	26.95	-1	1,519	-0.07%
2019/10/22	1	27.15	0	0.00	26.90	1	1,522	0.07%
2019/10/21	0	0.00	1	27.05	27.00	-1	1,528	-0.07%
2019/10/18	0	0.00	5	27.09	27.00	-5	1,532	-0.33%
2019/10/16	3	27.10	0	0.00	27.05	3	1,537	0.20%
2019/10/15	0	0.00	1	26.90	27.45	-1	1,503	-0.07%
2019/10/14	1	26.40	0	0.00	26.40	1	1,499	0.07%
2019/09/23	0.4	27.85	1	28.20	28.00	-0.6	1,439	-0.04%
2019/09/20	1	27.95	1	27.80	28.00	0	1,435	0.00%
2019/09/19	2	28.50	1	28.55	28.25	1	1,419	0.07%
2019/09/18	0	0.00	5	28.00	28.05	-5	1,348	-0.37%
2019/09/06	5	27.55	0	0.00	27.45	5	1,283	0.39%
2019/09/04	0	0.00	5	28.35	28.45	-5	1,178	-0.42%
2019/08/29	1	28.90	1	28.80	27.75	0	1,113	0.00%
2019/08/28	0	0.00	2.8	28.05	28.20	-2.8	972	-0.29%
2019/08/27	0	0.00	1	27.60	27.55	-1	936	-0.11%
2019/08/23	1	27.50	0	0.00	27.70	1	914	0.11%
2019/08/22	0	0.00	2	27.90	27.70	-2	904	-0.22%
2019/08/21	2	27.65	2	27.45	27.60	0	893	0.00%
2019/08/20	14	27.59	8	27.92	27.40	6	885	0.68%
2019/08/19	20	27.38	23	27.60	27.55	-3	814	-0.37%
2019/08/14	4	26.94	3	27.07	26.65	1	774	0.13%
2019/08/02	0	0.00	1	25.80	25.40	-1	746	-0.13%
2019/07/31	1	26.90	1	27.10	26.80	0	742	0.00%
2019/07/29	2	27.15	0	0.00	26.85	2	728	0.27%
2019/07/26	3	28.60	5	28.60	27.40	-2	736	-0.27%
2019/07/25	5	28.16	2	27.85	28.00	3	620	0.48%
2019/07/12	0	0.00	2	26.05	25.90	-2	880	-0.23%
2019/07/10	2	25.48	0	0.00	25.60	2	949	0.21%
2019/06/25	8	26.40	8	26.76	26.10	0	975	0.00%
2019/06/24	2	26.45	0	0.00	26.70	2	953	0.21%
2019/06/11	0	0.00	2	25.95	25.65	-2	931	-0.21%
2019/06/03	0	0.00	5	24.40	24.25	-5	902	-0.55%
2019/05/30	0	0.00	2	24.05	24.10	-2	915	-0.22%
2019/05/28	5	24.20	0	0.00	24.05	5	925	0.54%
2019/05/23	2	23.50	0	0.00	23.40	2	997	0.20%
2019/05/22	0	0.00	1	24.05	23.90	-1	995	-0.10%
2019/05/20	1	24.20	0	0.00	23.75	1	994	0.10%
2019/05/08	2	25.55	0	0.00	25.55	2	1,016	0.20%
2019/05/03	0	0.00	1	26.65	27.05	-1	1,015	-0.10%
2019/05/02	0	0.00	1	26.25	26.20	-1	993	-0.10%
2019/04/30	1	26.20	0	0.00	26.20	1	1,004	0.10%
2019/04/29	1	26.35	22	26.67	26.05	-21	1,009	-2.08%
2019/04/26	2	27.05	20	26.80	27.00	-18	977	-1.84%
2019/04/24	1	28.10	0	0.00	27.45	1	931	0.11%
2019/04/23	20	27.80	0	0.00	27.80	20	812	2.46%
2019/04/22	20	26.80	0	0.00	26.80	20	725	2.76%
2019/04/17	1	25.05	1	25.40	25.70	0	655	0.00%
2019/04/11	0	0.00	3	24.55	25.30	-3	615	-0.49%
2019/03/28	0	0.00	1	24.10	24.40	-1	555	-0.18%
2019/03/27	1	24.00	0	0.00	24.05	1	553	0.18%
2019/03/26	1	24.05	0	0.00	24.05	1	551	0.18%
2019/03/25	1	24.00	0	0.00	24.00	1	553	0.18%
2019/03/22	0	0.00	1	24.85	24.50	-1	550	-0.18%
2019/03/21	1	24.55	0	0.00	24.55	1	550	0.18%
2019/03/20	0	24.60	0	0.00	24.65	0	549	0.00%
2019/03/19	1	24.45	1	24.85	24.85	0	549	0.00%
2019/03/18	0	24.35	0	0.00	24.40	0	545	0.00%
2019/03/11	1	24.50	0	0.00	24.60	1	655	0.15%
2019/02/26	0	0.00	1	26.00	25.50	-1	731	-0.14%
2019/02/25	0	0.00	2	24.83	24.80	-2	662	-0.30%
2019/02/21	1	25.00	0	0.00	24.80	1	656	0.15%
2019/02/14	0	0.00	1	24.50	24.70	-1	615	-0.16%
2019/02/13	0	0.00	1	24.20	24.35	-1	601	-0.17%
2019/02/12	1	24.45	0	0.00	24.25	1	600	0.17%
2019/02/11	2	24.45	2	24.35	24.45	0	599	0.00%
2019/01/30	0	0.00	1	23.85	23.85	-1	587	-0.17%
2019/01/28	1	24.30	0	0.00	24.10	1	600	0.17%
2019/01/25	0	0.00	1	24.10	24.35	-1	602	-0.17%
2019/01/23	1	24.00	1	24.10	24.10	0	623	0.00%
2019/01/22	2	24.35	1	24.40	24.00	1	617	0.16%
2019/01/21	0	0.00	1	23.75	24.30	-1	612	-0.16%
2019/01/18	1	23.55	0	0.00	23.40	1	612	0.16%
2019/01/16	0	0.00	2	23.58	23.50	-2	638	-0.31%
2019/01/10	1	24.10	0	0.00	23.45	1	652	0.15%
2019/01/09	2	24.13	9	24.40	24.05	-7	649	-1.08%
2018/12/20	1	23.15	0	0.00	22.55	1	703	0.14%
2018/12/13	3	24.10	0	0.00	24.00	3	760	0.39%
2018/12/10	11	24.00	2	23.90	23.95	9	917	0.98%
2018/12/07	5	24.30	0	0.00	24.55	5	936	0.53%
2018/12/05	238	25.48	1	25.50	25.65	237	1,007	23.51%	大買/鉅額交易
2018/12/04	5	25.84	257	25.72	25.95	-252	1,008	-24.98%	大賣/鉅額交易
2018/12/03	3	24.90	2	24.80	25.60	1	1,000	0.10%
2018/11/30	1	24.40	10	24.45	24.40	-9	980	-0.92%
2018/11/29	12	25.32	0	0.00	24.40	12	983	1.22%
2018/11/28	3	24.00	3	24.60	24.60	0	955	0.00%
2018/11/23	3	23.75	3	23.90	23.80	0	1,028	0.00%
2018/11/19	0	0.00	6	23.68	23.80	-6	1,051	-0.57%
2018/11/13	1	22.10	0	0.00	22.40	1	1,169	0.09%
2018/11/08	1	22.70	0	0.00	22.65	1	1,208	0.08%
2018/11/06	0	0.00	1	22.75	22.40	-1	1,212	-0.08%
2018/11/02	6	23.28	0	0.00	23.25	6	1,207	0.50%
2018/10/01	0	0.00	3	30.45	30.50	-3	1,262	-0.24%
2018/09/27	4	30.13	0	0.00	29.90	4	1,288	0.31%
2018/09/26	1	30.30	1	30.15	30.15	0	1,293	0.00%
2018/09/06	0	0.00	2	29.08	28.15	-2	1,388	-0.14%
2018/09/05	1	29.00	1	29.20	29.70	0	1,405	0.00%
2018/09/03	1	29.00	0	0.00	28.75	1	1,412	0.07%
2018/08/31	1	28.95	2	28.45	29.20	-1	1,386	-0.07%
2018/08/29	2	28.55	0	0.00	28.45	2	1,365	0.15%
2018/08/28	0	0.00	2	28.08	28.00	-2	1,318	-0.15%
2018/08/27	2	27.80	0	0.00	27.85	2	1,338	0.15%
2018/08/21	0	0.00	2	28.38	28.00	-2	1,348	-0.15%
2018/08/20	0	0.00	6	27.40	27.60	-6	1,290	-0.46%
2018/08/16	3	26.85	0	0.00	26.95	3	1,273	0.24%
2018/08/10	2	27.90	0	0.00	27.70	2	1,261	0.16%
2018/08/09	56	28.41	56	28.34	28.45	0	1,246	0.00%
2018/07/19	1	26.65	1	27.10	26.85	0	1,193	0.00%
2018/07/13	10	27.60	25	27.52	27.30	-15	1,203	-1.25%
2018/07/12	15	26.82	1	26.90	27.00	14	1,192	1.17%
2018/07/10	0	0.00	1	26.80	26.50	-1	1,200	-0.08%
2018/07/09	1	26.50	0	0.00	26.25	1	1,202	0.08%
2018/06/28	1	29.20	9	29.21	29.10	-8	1,139	-0.70%
2018/06/26	1	27.25	0	0.00	28.10	1	1,044	0.10%
2018/06/21	0	0.00	10	28.55	28.35	-10	1,039	-0.96%
2018/06/20	1	28.40	0	0.00	28.30	1	1,051	0.10%
2018/06/15	0	0.00	1	29.40	28.80	-1	1,084	-0.09%
2018/06/14	0	0.00	3	29.50	29.30	-3	1,058	-0.28%
2018/05/30	1	26.80	0	0.00	26.70	1	841	0.12%
2018/05/25	0	0.00	1	27.00	26.80	-1	829	-0.12%
2018/05/24	0	0.00	3	26.45	26.50	-3	813	-0.37%
2018/05/23	0	0.00	1	26.50	26.30	-1	816	-0.12%
2018/05/22	0	0.00	1	26.45	26.35	-1	817	-0.12%
2018/05/21	2	26.20	0	0.00	26.35	2	819	0.24%
2018/05/18	0	0.00	2	26.15	26.00	-2	826	-0.24%
2018/05/17	0	0.00	3	26.15	26.05	-3	844	-0.36%
2018/05/15	0	0.00	1	26.30	26.10	-1	860	-0.12%
2018/05/14	4	26.19	0	0.00	25.95	4	926	0.43%
2018/05/11	0	0.00	1	26.70	26.35	-1	933	-0.11%
2018/05/10	2	26.63	0	0.00	26.55	2	944	0.21%
2018/05/09	0	0.00	1	26.70	26.65	-1	961	-0.10%
2018/05/08	1	26.55	0	0.00	26.50	1	974	0.10%
2018/04/27	0	0.00	1	26.25	26.00	-1	1,159	-0.09%
2018/04/26	1	27.30	0	0.00	25.70	1	1,179	0.08%
2018/04/12	1	27.50	4	27.65	27.65	-3	1,250	-0.24%
2018/03/28	0	0.00	1	28.40	28.05	-1	1,507	-0.07%
2018/03/27	1	28.55	0	0.00	28.25	1	1,518	0.07%
2018/03/23	6	28.15	0	0.00	28.15	6	1,520	0.39%
2018/03/20	0	0.00	2	28.20	28.05	-2	1,489	-0.13%
2018/03/19	1	28.45	0	0.00	28.50	1	1,545	0.06%
2018/03/15	2	29.33	0	0.00	28.85	2	1,644	0.12%
2018/03/09	0	0.00	1	27.40	27.30	-1	1,623	-0.06%
2018/03/08	0	0.00	4	27.10	27.20	-4	1,662	-0.24%
2018/03/06	1	27.00	0	0.00	27.00	1	1,710	0.06%
2018/02/21	0	0.00	1	27.70	27.60	-1	2,357	-0.04%
2018/02/09	1	25.25	1	26.30	26.40	0	2,398	0.00%
2018/02/07	0	0.00	2	27.60	27.50	-2	2,491	-0.08%
2018/02/06	2	26.50	3	28.55	26.60	-1	2,536	-0.04%
2018/02/05	1	28.80	0	0.00	29.30	1	2,524	0.04%
2018/02/02	4	30.00	0	0.00	29.85	4	2,543	0.16%
2018/02/01	3	30.10	0	0.00	30.20	3	2,642	0.11%
2018/01/31	1	30.15	0	0.00	30.30	1	2,671	0.04%
2018/01/30	0	0.00	9	30.91	30.40	-9	2,715	-0.33%
2018/01/29	0	29.95	0	0.00	30.00	0	2,773	0.00%
2018/01/26	2	30.10	0	0.00	29.90	2	2,890	0.07%
2018/01/25	2	30.15	0	0.00	30.05	2	2,919	0.07%
2018/01/24	0	0.00	2	30.30	30.35	-2	3,006	-0.07%
2018/01/23	0	0.00	1	31.00	30.20	-1	3,051	-0.03%
2018/01/22	0	0.00	11	30.61	30.55	-11	3,103	-0.35%
2018/01/19	0	0.00	5	30.44	30.75	-5	3,256	-0.15%
2018/01/18	2	30.10	0	0.00	29.95	2	3,290	0.06%
2018/01/15	3	30.55	0	0.00	30.25	3	3,975	0.08%
2018/01/12	0	0.00	8	29.76	29.90	-8	4,194	-0.19%
2018/01/11	0	0.00	1	29.35	29.35	-1	4,541	-0.02%
2018/01/08	4	30.20	0	0.00	30.00	4	5,157	0.08%
2018/01/03	0	0.00	5	31.03	30.95	-5	5,347	-0.09%