偉詮電 (2436)-華南永昌-東昇券商分點個股進出

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

偉詮電

(2436)

可現股當沖

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

立即追蹤
本地時間:13:30

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

偉詮電 (2436)籌碼相關－華南永昌-東昇券商分點個股進出

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-東昇券商分點個股進出
華南永昌-東昇券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	0.00	1	61.80	61.70	-1	1,397	-0.07%
2024/04/24	0	0.00	0	61.00	61.70	0	1,419	0.00%
2024/04/22	1	59.20	0	0.00	59.20	1	1,489	0.07%
2024/04/19	3	61.20	3	60.57	60.60	0	1,519	0.00%
2024/04/18	0	62.10	0	0.00	62.10	0	1,522	0.00%
2024/04/17	3	62.90	5.1	63.23	62.60	-2.1	1,541	-0.13%
2024/04/16	17	58.87	6	58.15	58.50	11	1,517	0.73%
2024/04/15	10	61.90	20	61.85	61.00	-10	1,506	-0.66%
2024/04/12	2	63.20	1	63.50	63.20	1	1,569	0.06%
2024/04/11	1	62.90	0	0.00	62.80	1	1,610	0.06%
2024/04/10	1	63.80	2	63.85	63.60	-1	1,640	-0.06%
2024/04/09	1	62.40	0	0.00	62.40	1	1,665	0.06%
2024/04/08	2	62.60	1	62.10	62.10	1	1,689	0.06%
2024/04/03	1	62.30	1	62.60	63.40	0	1,783	0.00%
2024/04/02	1	63.00	1	62.70	62.80	0	2,095	0.00%
2024/04/01	0	0.00	2	63.50	63.50	-2	2,224	-0.09%
2024/03/29	1	63.40	0	0.00	62.70	1	2,255	0.04%
2024/03/28	1	63.29	1	63.20	63.00	0	2,284	0.00%
2024/03/22	11	64.35	1	64.50	64.90	10	2,398	0.42%
2024/03/15	0.1	63.19	0	0.00	62.70	0.1	2,579	0.00%
2024/03/13	1.1	65.28	1	63.60	63.20	0.1	2,637	0.01%
2024/03/12	1	65.10	0	0.00	65.20	1	2,699	0.04%
2024/03/11	0	64.40	0	0.00	64.20	0	2,749	0.00%
2024/03/08	0	0.00	10	64.00	63.30	-10	2,810	-0.36%
2024/03/07	0	64.60	0	0.00	64.40	0	2,890	0.00%
2024/03/06	1	65.90	3	65.30	65.20	-2	2,937	-0.07%
2024/03/05	1	67.20	1	66.50	66.60	0	3,005	0.00%
2024/02/29	1	67.40	1.2	66.92	67.00	-0.2	3,415	-0.01%
2024/02/27	4	68.78	0	68.00	67.90	4	3,598	0.11%
2024/02/26	1	69.20	1	69.80	69.90	0	3,769	0.00%
2024/02/23	2	70.20	1	70.10	69.40	1	4,189	0.02%
2024/02/22	1	70.60	0	0.00	70.70	1	4,317	0.02%
2024/02/21	0	0.00	3	70.43	70.80	-3	4,392	-0.07%
2024/02/20	1	69.40	0	0.00	69.20	1	4,432	0.02%
2024/02/19	0.3	69.70	1	69.40	69.70	-0.7	4,451	-0.02%
2024/02/16	0	0.00	3	69.30	69.80	-3	4,564	-0.07%
2024/02/15	0	0.00	3	67.70	68.40	-3	4,568	-0.07%
2024/02/05	1	64.80	4	64.10	64.40	-3	4,543	-0.07%
2024/02/02	1	65.40	1	65.10	65.00	0	4,569	0.00%
2024/02/01	2	65.15	1	65.20	65.10	1	4,592	0.02%
2024/01/31	1	65.80	0	0.00	65.60	1	4,600	0.02%
2024/01/30	3	66.30	2	65.95	65.50	1	4,605	0.02%
2024/01/29	2	66.55	1	66.50	66.80	1	4,596	0.02%
2024/01/25	2	67.85	1	67.00	66.80	1	4,648	0.02%
2024/01/24	2	68.35	0	0.00	67.90	2	4,671	0.04%
2024/01/23	0	67.70	2	67.90	68.20	-2	4,737	-0.04%
2024/01/22	2	67.20	4	67.33	67.60	-2	4,752	-0.04%
2024/01/18	1	66.70	0	0.00	66.10	1	4,869	0.02%
2024/01/17	6	67.73	5	68.02	67.20	1	4,972	0.02%
2024/01/16	2	67.55	1	67.70	67.40	1	4,991	0.02%
2024/01/15	0	0.00	4	67.23	69.00	-4	4,988	-0.08%
2024/01/12	1	67.10	1	66.30	66.20	0	5,003	0.00%
2024/01/11	3	67.47	1	67.30	67.30	2	5,072	0.04%
2024/01/10	2	67.70	1	67.60	67.50	1	5,183	0.02%
2024/01/08	4	70.80	1	69.00	68.70	3	5,318	0.06%
2024/01/05	1	71.30	2	71.70	71.80	-1	5,261	-0.02%
2024/01/04	2	70.95	2	70.60	70.80	0	5,238	0.00%
2024/01/03	6	72.97	7	72.64	71.80	-1	5,276	-0.02%
2024/01/02	4	73.27	2	72.65	72.50	2	5,270	0.04%
2023/12/29	3	72.13	3	72.57	73.60	0	5,277	0.00%
2023/12/28	4	75.58	8	75.21	74.00	-4	5,218	-0.08%
2023/12/27	6	71.98	10	72.39	72.90	-4	5,007	-0.08%
2023/12/26	2	70.20	3	70.03	69.90	-1	4,906	-0.02%
2023/12/25	3	69.73	0	0.00	69.30	3	4,889	0.06%
2023/12/22	5	69.34	4	69.68	69.80	1	4,878	0.02%
2023/12/21	3	67.57	3	68.57	67.70	0	4,861	0.00%
2023/12/20	1	68.50	4	68.55	68.60	-3	4,875	-0.06%
2023/12/19	3	67.83	2	67.40	67.30	1	4,885	0.02%
2023/12/18	1	68.30	1	68.90	68.10	0	4,947	0.00%
2023/12/15	5	68.98	2	69.40	68.10	3	5,014	0.06%
2023/12/14	2	70.60	1	70.10	69.80	1	5,132	0.02%
2023/12/13	1	71.00	0	0.00	70.90	1	5,213	0.02%
2023/12/12	2	70.60	0	0.00	70.70	2	5,323	0.04%
2023/12/07	8	72.69	0	0.00	71.50	8	5,729	0.14%
2023/12/06	1	73.90	7	74.63	73.90	-6	5,891	-0.10%
2023/12/05	2	74.80	0	0.00	74.60	2	6,196	0.03%
2023/12/04	5	76.52	5	77.00	76.10	0	6,641	0.00%
2023/12/01	6	79.02	0	0.00	78.10	6	6,899	0.09%
2023/11/30	12	78.06	3	78.13	79.00	9	7,929	0.11%
2023/11/29	1	78.80	3	77.57	78.80	-2	8,492	-0.02%
2023/11/28	8	77.94	12	77.51	77.70	-4	8,565	-0.05%
2023/11/27	19	77.61	10	76.50	76.10	9	9,162	0.10%
2023/11/24	3	76.13	10	77.52	76.50	-7	9,954	-0.07%
2023/11/22	25	75.58	13.1	76.34	76.30	11.9	9,991	0.12%
2023/11/21	7	71.57	6	72.02	72.80	1	9,588	0.01%
2023/11/20	0	0.00	2	71.40	71.20	-2	9,539	-0.02%
2023/11/17	2	69.90	13	69.82	69.80	-11	9,458	-0.12%
2023/11/16	1	68.20	0	0.00	68.10	1	9,374	0.01%
2023/11/15	1	69.60	0	0.00	69.00	1	9,323	0.01%
2023/11/14	10	67.30	1	67.60	67.60	9	9,220	0.10%
2023/11/13	0	0.00	4	64.95	65.70	-4	9,197	-0.04%
2023/11/10	3	64.60	3	63.73	63.60	0	9,175	0.00%
2023/11/09	2	66.00	1	65.30	65.40	1	9,141	0.01%
2023/11/08	2	66.75	1	66.40	66.60	1	9,127	0.01%
2023/11/07	1	66.90	2	67.80	66.90	-1	9,117	-0.01%
2023/11/06	0	0.00	1	67.80	67.70	-1	9,120	-0.01%
2023/11/03	4	67.50	1	67.60	67.00	3	9,117	0.03%
2023/11/02	0	0.00	4	67.78	67.90	-4	9,101	-0.04%
2023/11/01	0	0.00	2	65.60	66.00	-2	9,080	-0.02%
2023/10/31	6	66.55	0	0.00	64.30	6	9,053	0.07%
2023/10/30	0.1	68.70	1	67.70	67.60	-0.9	9,035	-0.01%
2023/10/27	1	68.40	3	68.80	67.60	-2	9,029	-0.02%
2023/10/26	4	68.58	1	69.10	67.50	3	9,032	0.03%
2023/10/25	3	71.57	4	71.23	70.60	-1	8,956	-0.01%
2023/10/24	3	69.27	0	0.00	69.10	3	8,891	0.03%
2023/10/23	0	0.00	2	70.90	70.50	-2	8,908	-0.02%
2023/10/20	2	69.00	1	69.70	70.40	1	8,905	0.01%
2023/10/19	1	67.60	6	70.50	70.90	-5	8,926	-0.06%
2023/10/18	7	69.42	2	69.00	68.30	5	8,906	0.06%
2023/10/17	3	71.93	5	71.74	71.50	-2	9,037	-0.02%
2023/10/16	3	68.47	5	68.86	68.80	-2	8,961	-0.02%
2023/10/13	3	70.43	3	70.70	70.10	0	9,006	0.00%
2023/10/12	2	70.85	1	71.00	71.30	1	9,074	0.01%
2023/10/11	7	71.24	5	71.58	70.30	2	9,357	0.02%
2023/10/06	1	71.20	1	71.90	71.00	0	9,410	0.00%
2023/10/05	2	71.30	5	71.44	71.40	-3	9,454	-0.03%
2023/10/04	2	71.10	0	0.00	70.90	2	9,520	0.02%
2023/10/03	0	0.00	1	71.90	71.00	-1	9,788	-0.01%
2023/10/02	1	69.10	0	0.00	69.00	1	9,922	0.01%
2023/09/28	1	67.60	1	67.90	67.50	0	10,034	0.00%
2023/09/27	2	67.40	0	0.00	67.70	2	10,038	0.02%
2023/09/26	5	67.34	0	0.00	67.00	5	10,025	0.05%
2023/09/25	0	0.00	1	69.60	68.30	-1	10,000	-0.01%
2023/09/22	5	68.86	1	68.90	68.90	4	9,970	0.04%
2023/09/21	5	69.48	3	68.73	68.80	2	9,933	0.02%
2023/09/20	1	71.40	6	71.43	70.80	-5	9,851	-0.05%
2023/09/19	4	72.59	1	71.80	72.20	3	9,768	0.03%
2023/09/18	5	74.80	8	75.10	73.70	-3	9,610	-0.03%
2023/09/15	2	74.20	3	74.13	74.00	-1	9,477	-0.01%
2023/09/14	5	74.24	5	74.86	74.50	0	9,366	0.00%
2023/09/13	1.1	71.91	5	72.60	72.90	-3.9	9,235	-0.04%
2023/09/12	4	74.05	3	74.10	74.10	1	9,061	0.01%
2023/09/11	3	74.67	2	74.20	74.20	1	8,927	0.01%
2023/09/08	11	74.36	8	74.56	75.10	3	8,819	0.03%
2023/09/07	7.1	75.35	5	74.30	73.30	2.1	8,555	0.02%
2023/09/06	6	76.03	155	76.04	75.00	-149	8,229	-1.81%	大賣/鉅額交易
2023/09/05	13	77.88	34	78.08	77.50	-21	7,950	-0.26%
2023/09/04	15	73.83	14	75.77	78.60	1	6,954	0.01%
2023/09/01	16	71.90	3	72.53	71.50	13	6,310	0.21%
2023/08/31	137.2	72.98	9	71.89	71.50	128.2	6,069	2.11%	大買/鉅額交易
2023/08/30	43	71.44	34	72.79	73.30	9	5,483	0.16%
2023/08/29	6	63.27	18.3	65.08	66.70	-12.3	4,563	-0.27%
2023/08/28	2	59.85	6	60.75	60.70	-4	4,187	-0.10%
2023/08/25	2	58.50	1	59.30	58.20	1	4,127	0.02%
2023/08/24	7	61.16	4	61.45	60.40	3	4,107	0.07%
2023/08/23	0	0.00	1	59.90	60.00	-1	4,019	-0.02%
2023/08/22	1	59.20	0	0.00	58.60	1	4,006	0.02%
2023/08/21	3	59.50	2	59.35	59.20	1	3,998	0.03%
2023/08/18	4	59.35	3	59.97	59.90	1	3,989	0.03%
2023/08/17	3	58.63	1	58.60	59.30	2	3,969	0.05%
2023/08/16	0	0.00	1	57.80	57.80	-1	3,952	-0.03%
2023/08/15	0	0.00	1	56.80	56.90	-1	3,950	-0.03%
2023/08/14	2	56.35	1	55.10	55.50	1	3,947	0.03%
2023/08/10	2	56.65	4	56.95	56.80	-2	3,928	-0.05%
2023/08/09	0.1	58.40	0	0.00	58.60	0.1	3,908	0.00%
2023/08/08	0	0.00	1	58.80	58.30	-1	3,901	-0.03%
2023/08/04	1	57.20	1	57.60	57.80	0	3,882	0.00%
2023/08/02	1	58.90	1	58.80	58.00	0	3,881	0.00%
2023/08/01	0.1	60.10	0	0.00	60.50	0.1	3,824	0.00%
2023/07/27	0	0.00	6	61.50	61.20	-6	3,716	-0.16%
2023/07/26	13	61.15	7	60.53	60.00	6	3,657	0.16%
2023/07/25	0	0.00	1	60.70	60.70	-1	3,584	-0.03%
2023/07/24	2	60.15	1	60.20	60.00	1	3,557	0.03%
2023/07/21	1	61.40	4	62.45	61.90	-3	3,493	-0.09%
2023/07/20	7.1	64.25	9	63.23	63.10	-1.9	3,444	-0.06%
2023/07/19	0	0.00	1	61.30	60.60	-1	3,183	-0.03%
2023/07/18	2	60.60	3	59.70	60.10	-1	3,141	-0.03%
2023/07/17	6	60.82	3	60.77	60.50	3	3,086	0.10%
2023/07/14	5.8	62.46	4	63.65	62.80	1.8	3,007	0.06%
2023/07/13	5	58.64	4	58.55	60.30	1	2,708	0.04%
2023/07/12	3	58.53	2	58.85	58.00	1	2,596	0.04%
2023/07/10	5.1	60.55	3	58.27	58.10	2.1	2,452	0.09%
2023/07/07	6	57.23	5	57.86	57.90	1	2,163	0.05%
2023/07/06	3	55.77	16	55.88	55.20	-13	1,956	-0.66%
2023/06/27	1	51.80	0	0.00	51.70	1	2,285	0.04%
2023/06/26	0	0.00	3	52.20	52.10	-3	2,294	-0.13%
2023/06/21	2	53.20	0	0.00	53.00	2	2,318	0.09%
2023/06/20	0.1	54.80	0	0.00	54.10	0.1	2,318	0.00%
2023/06/19	1	55.30	0	0.00	55.00	1	2,347	0.04%
2023/06/15	0	0.00	5	56.56	56.70	-5	2,290	-0.22%
2023/06/14	8.2	57.55	0	0.00	55.70	8.2	2,262	0.36%
2023/06/13	17	59.76	14	60.66	58.90	3	2,143	0.14%
2023/06/12	2	59.10	22	60.07	60.50	-20	2,067	-0.97%
2023/06/09	0	0.00	2	57.80	58.00	-2	1,891	-0.11%
2023/06/08	9	56.78	9	57.18	55.50	0	1,823	0.00%
2023/06/07	0	0.00	1	53.70	54.10	-1	1,748	-0.06%
2023/06/05	10	55.85	13	57.55	54.80	-3	1,781	-0.17%
2023/06/02	0	0.00	1	52.70	53.20	-1	1,682	-0.06%
2023/06/01	0	0.00	1	52.00	52.30	-1	1,679	-0.06%
2023/05/29	0	0.00	4	51.10	51.60	-4	1,787	-0.22%
2023/05/09	1	46.90	3	46.87	46.75	-2	2,077	-0.10%
2023/05/05	1	48.85	0	0.00	48.60	1	2,402	0.04%
2023/05/04	1	48.10	2	48.25	48.25	-1	2,455	-0.04%
2023/05/03	0	0.00	2	48.00	48.05	-2	2,480	-0.08%
2023/05/02	1	48.00	0	0.00	48.40	1	2,551	0.04%
2023/04/26	4	46.69	2	46.55	47.35	2	2,619	0.08%
2023/04/25	2	47.85	0	0.00	46.90	2	2,640	0.08%
2023/04/24	0	0.00	2	49.05	48.95	-2	2,679	-0.07%
2023/04/20	2	50.70	0	0.00	50.60	2	2,728	0.07%
2023/04/18	1	52.60	0	0.00	52.50	1	2,711	0.04%
2023/04/17	0	0.00	3	53.10	53.40	-3	2,704	-0.11%
2023/04/14	1	52.90	0	0.00	52.90	1	2,691	0.04%
2023/04/13	0	0.00	1	52.70	52.70	-1	2,680	-0.04%
2023/04/12	2	53.80	0	0.00	54.30	2	2,656	0.08%
2023/04/11	2	53.55	0	0.00	53.90	2	2,632	0.08%
2023/04/07	3	54.73	0	0.00	53.70	3	2,553	0.12%
2023/04/06	4	54.23	21	55.79	55.50	-17	2,363	-0.72%
2023/03/24	1	52.60	0	0.00	52.80	1	2,077	0.05%
2023/03/23	0	0.00	10	51.80	51.60	-10	2,039	-0.49%
2023/03/22	3	52.00	0	0.00	51.40	3	2,023	0.15%
2023/03/21	1	50.70	1	51.30	51.30	0	1,974	0.00%
2023/03/17	0	0.00	1	50.10	50.20	-1	1,968	-0.05%
2023/03/15	0	0.00	1	51.00	50.80	-1	1,982	-0.05%
2023/03/13	1	49.30	1	49.20	49.60	0	2,048	0.00%
2023/03/10	0	0.00	6	50.70	49.95	-6	2,116	-0.28%
2023/03/06	0	0.00	1	51.60	51.50	-1	2,072	-0.05%
2023/03/03	0	0.00	2	52.90	51.80	-2	2,096	-0.10%
2023/03/02	13	51.85	3	52.17	52.20	10	2,103	0.48%
2023/02/22	0	0.00	5	50.42	51.10	-5	1,986	-0.25%
2023/02/21	2	50.90	5	50.86	50.80	-3	1,965	-0.15%
2023/02/20	1	49.70	0	0.00	50.00	1	1,978	0.05%
2023/02/17	3	49.23	0	0.00	49.55	3	1,987	0.15%
2023/02/16	0	0.00	2	49.00	49.00	-2	2,003	-0.10%
2023/02/15	4	47.63	2	47.55	47.85	2	2,055	0.10%
2023/02/09	1	48.50	0	0.00	48.50	1	2,246	0.04%
2023/02/07	0	0.00	6	48.98	49.05	-6	2,401	-0.25%
2023/02/06	5	49.32	7	49.80	49.05	-2	2,405	-0.08%
2023/02/03	4	50.30	7	51.66	50.90	-3	2,381	-0.13%
2023/02/02	0	0.00	3	49.22	49.35	-3	2,248	-0.13%
2023/01/31	3	47.70	1	47.30	47.75	2	2,694	0.07%
2023/01/30	2	47.68	0	0.00	48.35	2	2,627	0.08%
2023/01/17	0	0.00	5	45.60	45.50	-5	2,574	-0.19%
2023/01/16	0	0.00	0.2	46.24	46.00	-0.2	2,579	-0.01%
2023/01/13	0	0.00	2	46.00	46.35	-2	2,578	-0.08%
2023/01/12	1.2	45.88	0	0.00	45.80	1.2	2,556	0.05%
2023/01/11	5	46.15	12	45.81	46.35	-7	2,495	-0.28%
2023/01/06	2	43.45	0	0.00	43.55	2	2,471	0.08%
2022/12/22	0	0.00	4	41.65	41.65	-4	2,577	-0.16%
2022/12/21	2	41.90	0	0.00	41.30	2	2,598	0.08%
2022/12/19	1	43.00	0	0.00	43.00	1	2,642	0.04%
2022/12/16	2	44.00	2	44.05	44.15	0	2,650	0.00%
2022/12/14	3	44.93	0	0.00	45.05	3	2,672	0.11%
2022/12/12	0	0.00	1	44.30	44.40	-1	2,683	-0.04%
2022/12/09	0	0.00	1	45.65	45.00	-1	2,687	-0.04%
2022/12/08	2	45.40	0	0.00	45.55	2	2,686	0.07%
2022/12/07	0	0.00	1	46.05	45.60	-1	2,700	-0.04%
2022/12/06	0	0.00	3	47.87	47.10	-3	2,695	-0.11%
2022/12/05	2	49.33	0	0.00	48.85	2	2,677	0.07%
2022/12/02	5	48.59	2	48.30	48.65	3	2,632	0.11%
2022/12/01	1	47.10	0	0.00	47.10	1	2,565	0.04%
2022/11/25	3	45.92	1	46.05	45.65	2	2,618	0.08%
2022/11/24	3	46.30	0	0.00	46.80	3	2,609	0.11%
2022/11/16	0	0.00	1	46.50	46.30	-1	2,692	-0.04%
2022/11/14	0	0.00	1	44.90	45.10	-1	2,648	-0.04%
2022/11/09	0	0.00	1	43.50	43.70	-1	2,598	-0.04%
2022/11/08	0	0.00	7	43.80	43.20	-7	2,609	-0.27%
2022/11/03	4	43.85	3	43.88	43.85	1	2,498	0.04%
2022/11/02	0	0.00	1	42.60	42.65	-1	2,393	-0.04%
2022/11/01	2	42.85	1	42.45	42.50	1	2,407	0.04%
2022/10/31	1	43.20	0	0.00	42.60	1	2,367	0.04%
2022/10/28	11	43.03	8	42.78	42.80	3	2,269	0.13%
2022/10/27	5	41.13	2	41.90	42.20	3	1,869	0.16%
2022/10/25	0	0.00	1	39.75	38.55	-1	1,816	-0.06%
2022/10/20	1	38.90	1	39.10	40.35	0	1,930	0.00%
2022/10/19	10	40.90	1	40.80	40.20	9	1,934	0.47%
2022/10/17	0	0.00	1	37.50	40.00	-1	1,938	-0.05%
2022/10/13	1	39.20	2	37.15	36.95	-1	1,943	-0.05%
2022/10/11	0	0.00	3	40.45	40.15	-3	1,930	-0.16%
2022/10/04	0	0.00	1	42.40	42.20	-1	1,964	-0.05%
2022/09/28	2	41.40	0	0.00	39.05	2	2,063	0.10%
2022/09/26	1	40.20	8	40.19	40.30	-7	2,115	-0.33%
2022/09/23	1	44.95	0	0.00	43.25	1	2,152	0.05%
2022/09/20	1	45.15	0	0.00	45.35	1	2,157	0.05%
2022/09/19	1	44.80	0	0.00	44.80	1	2,184	0.05%
2022/09/16	0	0.00	2	46.65	46.50	-2	2,206	-0.09%
2022/09/15	0	0.00	2	47.70	47.45	-2	2,238	-0.09%
2022/09/12	2	48.20	0	0.00	48.25	2	2,343	0.09%
2022/09/08	9	47.58	0	0.00	47.60	9	2,386	0.38%
2022/09/07	5	48.20	5	48.26	48.00	0	2,436	0.00%
2022/09/06	5	50.00	5	49.95	49.30	0	2,433	0.00%
2022/09/05	3	50.60	2	50.00	50.00	1	2,420	0.04%
2022/09/02	5	52.60	1	52.30	51.60	4	2,425	0.16%
2022/09/01	7	52.80	9	52.90	52.90	-2	2,427	-0.08%
2022/08/31	4	56.55	0	0.00	56.50	4	2,407	0.17%
2022/08/30	2	56.10	0	0.00	55.90	2	2,427	0.08%
2022/08/29	7	56.20	7	55.74	55.50	0	2,471	0.00%
2022/08/26	11	60.75	7	61.01	58.50	4	2,460	0.16%
2022/08/25	2	58.00	3	58.33	58.80	-1	2,383	-0.04%
2022/08/23	2	56.00	2	56.60	56.80	0	2,449	0.00%
2022/08/22	2	56.70	4	57.20	57.00	-2	2,479	-0.08%
2022/08/19	0	0.00	1	58.00	57.50	-1	2,481	-0.04%
2022/08/17	2	56.70	0	0.00	56.70	2	2,480	0.08%
2022/08/16	1	56.90	0	0.00	57.00	1	2,495	0.04%
2022/08/12	4	54.80	3	54.53	55.20	1	2,460	0.04%
2022/08/11	0	0.00	3	51.70	52.10	-3	2,407	-0.12%
2022/08/10	0	0.00	1	50.00	50.00	-1	2,467	-0.04%
2022/08/09	12	51.13	8	50.74	50.70	4	2,493	0.16%
2022/08/08	11	51.12	12	51.25	51.80	-1	2,492	-0.04%
2022/08/05	2	53.30	1	53.30	53.00	1	2,481	0.04%
2022/08/04	4	51.78	3	52.70	52.40	1	2,500	0.04%
2022/08/03	1	52.20	1	52.80	53.00	0	2,509	0.00%
2022/08/02	2.1	51.96	2	52.45	53.10	0.1	2,522	0.00%
2022/08/01	5	52.36	7	53.09	53.20	-2	2,527	-0.08%
2022/07/28	4	57.53	1	56.50	53.60	3	2,627	0.11%
2022/07/27	0	0.00	2	53.60	54.70	-2	2,563	-0.08%
2022/07/26	3	55.90	2	55.70	54.20	1	2,573	0.04%
2022/07/25	2	56.55	3	57.00	57.00	-1	2,589	-0.04%
2022/07/22	3	57.50	1	58.30	57.60	2	2,632	0.08%
2022/07/21	6	57.47	5	57.70	58.00	1	2,707	0.04%
2022/07/20	4	56.50	4	57.00	56.20	0	2,764	0.00%
2022/07/15	0	0.00	1	55.00	54.70	-1	2,962	-0.03%
2022/07/14	0	0.00	1	52.60	54.00	-1	2,960	-0.03%
2022/07/13	3	52.53	1	52.90	52.20	2	2,953	0.07%
2022/07/12	24	51.19	1	52.10	50.90	23	2,956	0.78%
2022/07/11	0	0.00	1	54.40	53.90	-1	2,948	-0.03%
2022/07/08	7	54.44	9	54.58	54.50	-2	2,960	-0.07%
2022/07/07	5	50.50	11	52.61	53.50	-6	2,942	-0.20%
2022/07/06	4	52.55	3	51.57	51.20	1	2,974	0.03%
2022/07/05	3	52.60	4	53.95	55.00	-1	2,985	-0.03%
2022/07/04	5	50.90	3	52.60	52.10	2	2,953	0.07%
2022/07/01	9	52.69	5	50.32	50.30	4	2,943	0.14%
2022/06/28	0	0.00	2	59.50	59.40	-2	2,926	-0.07%
2022/06/27	0	0.00	1	60.30	60.10	-1	2,975	-0.03%
2022/06/24	0	0.00	2	57.80	57.30	-2	2,968	-0.07%
2022/06/23	2	55.75	0	0.00	55.60	2	2,997	0.07%
2022/06/21	8	59.18	1	59.80	59.70	7	3,034	0.23%
2022/06/20	1	57.00	5	56.80	56.10	-4	3,119	-0.13%
2022/06/16	1	64.00	0	0.00	61.00	1	3,067	0.03%
2022/06/15	0	0.00	3	65.70	65.50	-3	3,035	-0.10%
2022/06/10	4	69.30	0	0.00	69.50	4	3,227	0.12%
2022/06/08	4	70.65	0	0.00	70.80	4	3,239	0.12%
2022/06/07	2	69.50	3	70.13	70.90	-1	3,246	-0.03%
2022/06/06	4	69.00	5	69.40	69.00	-1	3,236	-0.03%
2022/06/02	5	70.24	3	71.30	69.90	2	3,309	0.06%
2022/06/01	4	70.25	0	0.00	71.10	4	3,363	0.12%
2022/05/31	1	68.60	2	69.45	70.50	-1	3,453	-0.03%
2022/05/30	1	68.50	7	68.13	68.30	-6	3,705	-0.16%
2022/05/27	6	66.27	0	0.00	66.10	6	3,715	0.16%
2022/05/26	1	65.80	0	0.00	65.70	1	3,732	0.03%
2022/05/24	1	67.40	1	66.50	66.30	0	3,816	0.00%
2022/05/23	1	69.40	0	0.00	67.90	1	3,822	0.03%
2022/05/20	1	68.80	1	68.30	68.80	0	3,913	0.00%
2022/05/19	0	0.00	3	68.17	68.70	-3	4,022	-0.07%
2022/05/18	3	69.37	2	69.35	69.40	1	4,263	0.02%
2022/05/17	2	69.30	2	68.45	69.30	0	4,911	0.00%
2022/05/16	0	0.00	1	67.00	66.60	-1	4,929	-0.02%
2022/05/13	2	65.80	0	0.00	66.10	2	4,975	0.04%
2022/05/12	1	65.20	3	65.43	64.20	-2	5,026	-0.04%
2022/05/11	0	0.00	1	67.50	66.80	-1	5,077	-0.02%
2022/05/10	0	0.00	1	65.50	66.00	-1	5,178	-0.02%
2022/05/06	5	66.46	4	66.43	66.50	1	5,414	0.02%
2022/05/05	1	72.10	1	73.00	72.20	0	5,389	0.00%
2022/05/04	3	70.40	0	0.00	70.30	3	5,422	0.06%
2022/04/29	1	71.40	2	70.05	69.50	-1	5,530	-0.02%
2022/04/27	4	66.55	1	66.40	69.10	3	5,554	0.05%
2022/04/26	3	70.57	3	70.03	69.30	0	5,488	0.00%
2022/04/25	2	73.55	0	0.00	71.60	2	5,471	0.04%
2022/04/22	13	78.71	12	79.00	78.60	1	5,441	0.02%
2022/04/21	2	75.55	0	0.00	78.00	2	5,437	0.04%
2022/04/18	2	76.40	1	76.50	76.00	1	5,539	0.02%
2022/04/15	0	0.00	1	77.30	77.10	-1	5,594	-0.02%
2022/04/14	0	0.00	1	80.10	79.50	-1	5,673	-0.02%
2022/04/12	5	77.80	0	0.00	77.80	5	5,812	0.09%
2022/04/11	2	79.25	0	0.00	79.00	2	5,791	0.03%
2022/04/08	0	0.00	1	83.00	82.50	-1	5,830	-0.02%
2022/04/07	2	83.60	0	0.00	82.00	2	5,864	0.03%
2022/04/06	2	84.25	0	0.00	84.00	2	5,933	0.03%
2022/04/01	4	85.03	8	84.86	85.30	-4	6,157	-0.06%
2022/03/31	1	86.30	0	0.00	86.20	1	6,275	0.02%
2022/03/30	1	88.50	3	87.80	87.60	-2	6,313	-0.03%
2022/03/29	0	0.00	1	87.00	86.80	-1	6,448	-0.02%
2022/03/28	6	85.90	0	0.00	86.20	6	6,720	0.09%
2022/03/25	6	90.42	2	88.60	88.60	4	7,237	0.06%
2022/03/24	1	89.20	1	89.30	90.00	0	7,357	0.00%
2022/03/18	1	87.40	1	87.40	87.40	0	8,095	0.00%
2022/03/17	0	0.00	3	86.03	87.20	-3	8,217	-0.04%
2022/03/16	7	83.29	6	82.00	82.90	1	8,309	0.01%
2022/03/15	2	85.05	2	85.20	84.50	0	8,323	0.00%
2022/03/14	5	89.02	3	88.10	88.20	2	8,386	0.02%
2022/03/11	0	0.00	1	87.80	88.80	-1	8,645	-0.01%
2022/03/10	0	0.00	1	88.90	88.20	-1	8,899	-0.01%
2022/03/09	1	86.20	1	85.90	86.70	0	9,189	0.00%
2022/03/08	1	85.50	0	0.00	85.00	1	9,589	0.01%
2022/03/07	1	88.80	4.1	89.13	88.50	-3.1	10,289	-0.03%
2022/03/04	5	94.04	9	93.88	92.50	-4	10,484	-0.04%
2022/03/03	12	94.30	8	94.51	94.20	4	10,673	0.04%
2022/03/02	2	89.50	0	0.00	91.00	2	10,618	0.02%
2022/03/01	2	90.00	1	90.60	90.50	1	10,812	0.01%
2022/02/25	0	0.00	1	89.20	88.60	-1	11,052	-0.01%
2022/02/24	2	87.80	11	88.59	87.10	-9	11,264	-0.08%
2022/02/23	2	91.10	1	90.80	91.20	1	11,617	0.01%
2022/02/22	3	90.33	3	91.03	89.60	0	11,952	0.00%
2022/02/21	4	93.70	1	94.50	93.00	3	12,207	0.02%
2022/02/18	4	94.05	12	94.36	95.40	-8	12,829	-0.06%
2022/02/17	22	96.50	9	96.01	93.00	13	13,341	0.10%
2022/02/16	2	90.70	1	91.40	91.40	1	14,010	0.01%
2022/02/15	3	89.33	7	92.00	89.40	-4	15,010	-0.03%
2022/02/14	0	0.00	4	90.38	90.30	-4	16,674	-0.02%
2022/02/11	2	93.45	3.2	93.26	93.10	-1.2	16,750	-0.01%
2022/02/10	11	93.10	19	92.98	92.60	-8	16,916	-0.05%
2022/02/09	9	92.52	9.1	92.34	93.10	-0.1	16,994	0.00%
2022/02/08	4	88.02	0	0.00	88.30	4	16,838	0.02%
2022/02/07	5	86.98	6.9	88.01	88.00	-1.9	16,890	-0.01%
2022/01/26	7	85.67	3	86.17	87.00	4	16,989	0.02%
2022/01/25	0	0.00	2	84.60	84.10	-2	17,509	-0.01%
2022/01/24	8	81.95	5	84.00	84.00	3	17,967	0.02%
2022/01/21	2	86.50	0	0.00	83.90	2	18,058	0.01%
2022/01/19	0	0.00	1	86.50	86.60	-1	18,316	-0.01%
2022/01/18	2	88.60	1.5	88.38	87.70	0.6	18,600	0.00%
2022/01/17	1	87.30	0	0.00	87.30	1	18,746	0.01%
2022/01/14	0	0.00	1	85.70	84.40	-1	19,141	-0.01%
2022/01/13	6	87.37	0	0.00	87.10	6	19,434	0.03%
2022/01/12	3	88.67	6	88.10	88.10	-3	19,695	-0.02%
2022/01/11	1	89.60	12	88.90	88.70	-11	19,849	-0.06%
2022/01/10	1	90.30	0	0.00	91.50	1	19,979	0.01%
2022/01/07	3	90.63	0	0.00	90.60	3	20,091	0.01%
2022/01/05	17	94.17	6.3	93.19	93.00	10.7	20,334	0.05%
2022/01/04	0	0.00	1	96.00	95.60	-1	20,350	0.00%
2022/01/03	11	96.58	8	98.40	95.70	3	20,600	0.01%
2021/12/30	1	96.40	1	96.60	96.60	0	20,769	0.00%
2021/12/29	12	96.92	3	96.60	97.10	9	21,060	0.04%
2021/12/28	3.1	97.33	2	99.10	97.10	1.1	21,406	0.01%
2021/12/27	3	97.10	6	97.30	97.60	-3	21,659	-0.01%
2021/12/24	4	95.98	1	96.40	95.40	3	22,324	0.01%
2021/12/23	12	97.10	9	96.76	96.00	3	23,656	0.01%
2021/12/22	8	98.81	2	99.25	97.60	6	24,269	0.02%
2021/12/21	11	98.82	19	99.67	99.00	-8	24,683	-0.03%
2021/12/20	7	96.96	3	97.03	97.00	4	25,111	0.02%
2021/12/17	1	95.00	0	0.00	96.60	1	25,525	0.00%
2021/12/16	8	95.14	19	96.01	96.30	-11	25,423	-0.04%
2021/12/15	2	91.80	0	0.00	91.80	2	25,084	0.01%
2021/12/14	0.4	88.40	3	88.57	88.50	-2.6	25,064	-0.01%
2021/12/13	1	90.10	4	90.25	90.10	-3	25,202	-0.01%
2021/12/10	3	91.87	3	91.90	90.90	0	25,130	0.00%
2021/12/09	3	94.80	2	94.85	94.00	1	25,112	0.00%
2021/12/08	7	96.43	5	95.44	94.70	2	25,205	0.01%
2021/12/07	7	96.67	3	97.23	95.00	4	25,414	0.02%
2021/12/06	4.2	100.32	3	100.17	99.30	1.2	25,366	0.00%
2021/12/03	6	98.68	11	99.62	99.00	-5	25,346	-0.02%
2021/12/02	8.1	97.32	1	96.00	96.00	7.1	25,448	0.03%
2021/12/01	9	97.09	23	96.75	100.50	-14	25,916	-0.05%
2021/11/30	15	93.67	1	97.30	92.80	14	26,270	0.05%
2021/11/29	2.2	91.55	0	0.00	92.20	2.2	26,552	0.01%
2021/11/26	1.1	96.50	12	96.35	94.60	-10.9	26,435	-0.04%
2021/11/25	12	97.25	8	96.35	95.70	4	26,282	0.02%
2021/11/24	17.2	99.07	11	98.87	99.50	6.2	26,132	0.02%
2021/11/23	10.2	100.80	4	99.80	98.90	6.2	25,964	0.02%
2021/11/22	24.3	104.72	8	102.50	101.00	16.3	25,807	0.06%
2021/11/19	12	103.92	7	105.14	106.50	5	25,464	0.02%
2021/11/18	8	103.44	5	102.50	104.00	3	25,166	0.01%
2021/11/17	9.4	110.40	1.7	108.50	108.50	7.7	24,873	0.03%
2021/11/16	15.1	106.87	17	107.44	110.00	-1.9	24,203	-0.01%
2021/11/15	35	106.60	26	106.25	108.00	9	23,487	0.04%
2021/11/12	8	99.05	30	99.73	102.50	-22	22,181	-0.10%
2021/11/11	48	90.44	86	90.85	93.40	-38	21,178	-0.18%
2021/11/10	20	84.75	20	85.26	85.00	0	19,506	0.00%
2021/11/09	20	84.61	34	84.57	84.50	-14	19,431	-0.07%
2021/11/08	12	82.60	16	82.21	82.50	-4	19,253	-0.02%
2021/11/05	2	79.55	0	0.00	80.90	2	19,187	0.01%
2021/11/04	2	81.30	4	80.88	80.50	-2	19,178	-0.01%
2021/11/03	3	80.93	1	80.10	80.90	2	19,157	0.01%
2021/11/02	51	85.68	6	85.53	80.10	45	19,153	0.23%
2021/11/01	35	88.09	62	86.03	89.00	-27	18,596	-0.15%
2021/10/29	22	82.40	18	82.41	81.10	4	18,170	0.02%
2021/10/28	24	82.28	27	82.64	82.50	-3	18,092	-0.02%
2021/10/27	25	79.81	26	79.97	81.80	-1	17,980	-0.01%
2021/10/26	31	80.49	6	82.98	78.20	25	17,928	0.14%
2021/10/25	24	83.48	9	83.60	82.90	15	17,804	0.08%
2021/10/22	22	82.59	24	83.50	84.20	-2	17,909	-0.01%
2021/10/21	32	82.07	35	82.26	82.50	-3	17,779	-0.02%
2021/10/20	9	78.80	8	78.90	79.90	1	17,541	0.01%
2021/10/19	9	74.51	8	75.30	75.90	1	17,696	0.01%
2021/10/18	3	70.97	32	71.04	73.10	-29	18,107	-0.16%
2021/10/15	13	73.28	12	74.18	73.40	1	18,097	0.01%
2021/10/14	3	71.57	3	72.70	72.20	0	18,120	0.00%
2021/10/13	36	75.12	33	73.35	72.50	3	18,117	0.02%
2021/10/12	18	78.55	9	78.30	77.90	9	18,058	0.05%
2021/10/08	37	80.65	27	81.50	80.30	10	18,088	0.06%
2021/10/07	14	79.91	11	80.70	80.90	3	18,114	0.02%
2021/10/06	29	80.10	24	81.22	77.70	5	18,625	0.03%
2021/10/05	35	77.81	32	78.50	81.40	3	19,044	0.02%
2021/10/04	18	81.29	15	82.87	77.90	3	18,855	0.02%
2021/10/01	19	85.12	18	85.77	83.70	1	18,721	0.01%
2021/09/30	55	90.78	138	90.32	85.90	-83	18,543	-0.45%	大賣/
2021/09/29	113	88.00	24.1	88.94	90.50	88.9	17,435	0.51%	大買/
2021/09/28	35	87.94	46	88.00	89.80	-11	17,263	-0.06%
2021/09/27	48	87.42	69	87.83	86.70	-21	17,372	-0.12%
2021/09/24	51	84.68	79	84.67	86.00	-28	16,747	-0.17%
2021/09/23	7	79.79	1	80.60	79.10	6	16,243	0.04%
2021/09/22	4	79.65	5	79.12	79.20	-1	16,431	-0.01%
2021/09/17	3	79.93	5	79.42	80.50	-2	16,461	-0.01%
2021/09/16	21	79.24	26	80.06	79.90	-5	16,462	-0.03%
2021/09/15	2	77.50	0	0.00	77.10	2	16,364	0.01%
2021/09/14	1	80.20	1	78.60	78.90	0	16,563	0.00%
2021/09/13	3	80.27	15	79.50	79.20	-12	16,583	-0.07%
2021/09/10	3	77.20	4	78.88	82.30	-1	16,488	-0.01%
2021/09/09	23	75.40	24	76.58	78.80	-1	16,198	-0.01%
2021/09/08	4	75.75	5	76.52	75.40	-1	16,062	-0.01%
2021/09/07	33	78.88	20	78.06	76.80	13	15,970	0.08%
2021/09/06	57	85.88	45	87.63	85.30	12	15,660	0.08%
2021/09/03	64	85.08	46	85.51	86.30	18	14,906	0.12%
2021/09/02	14	80.26	10	80.60	80.90	4	13,965	0.03%
2021/09/01	9	76.69	17	75.45	76.80	-8	13,801	-0.06%
2021/08/31	12	72.33	3	73.90	72.30	9	13,761	0.07%
2021/08/30	3	75.10	4	75.18	73.00	-1	14,222	-0.01%
2021/08/27	6	74.63	6	76.23	75.10	0	14,787	0.00%
2021/08/26	2	74.90	2	74.90	74.90	0	14,874	0.00%
2021/08/25	2	75.10	6	74.53	74.10	-4	15,033	-0.03%
2021/08/24	1	72.20	5	73.50	72.30	-4	15,316	-0.03%
2021/08/23	2	72.95	2	73.35	74.00	0	15,767	0.00%
2021/08/20	7	69.63	4	69.60	70.10	3	16,231	0.02%
2021/08/19	11	69.93	1	68.60	68.10	10	16,345	0.06%
2021/08/17	8	70.53	2	66.80	66.80	6	17,000	0.04%
2021/08/16	2	69.40	4	69.63	70.20	-2	17,306	-0.01%
2021/08/13	1	72.70	2	70.90	70.70	-1	17,520	-0.01%
2021/08/12	0	0.00	1	74.80	74.80	-1	17,616	-0.01%
2021/08/11	1	75.10	1	71.90	71.70	0	17,905	0.00%
2021/08/10	3	75.70	1.1	76.50	76.00	2	18,084	0.01%
2021/08/09	2	78.55	4	79.88	77.10	-2	18,354	-0.01%
2021/08/06	4	81.23	2	82.40	80.20	2	18,642	0.01%
2021/08/05	2	79.50	0	0.00	79.40	2	19,042	0.01%
2021/08/04	8	79.78	5	80.92	79.40	3	20,152	0.01%
2021/08/03	3	79.07	2	78.90	79.80	1	20,330	0.00%
2021/08/02	3	78.00	2	77.60	77.20	1	20,587	0.00%
2021/07/30	2	79.20	3	80.00	77.60	-1	20,805	0.00%
2021/07/29	8	77.79	8	78.84	78.60	0	21,123	0.00%
2021/07/28	8	79.06	25	82.12	78.20	-17	21,224	-0.08%
2021/07/27	18	86.49	22	87.43	85.70	-4	21,315	-0.02%
2021/07/26	9	86.01	11	85.82	86.30	-2	21,323	-0.01%
2021/07/23	32.1	89.51	15	85.45	84.10	17.1	21,540	0.08%
2021/07/22	16	88.11	22	88.46	91.00	-6	21,510	-0.03%
2021/07/21	5	84.10	7	84.21	83.20	-2	21,221	-0.01%
2021/07/20	11	83.82	9	83.06	81.80	2	21,670	0.01%
2021/07/19	1	85.20	16	84.70	85.30	-15	21,935	-0.07%
2021/07/16	4	84.50	4	84.35	83.50	0	22,258	0.00%
2021/07/15	3	82.27	1	82.70	83.70	2	22,625	0.01%
2021/07/14	5	82.02	6	83.07	81.90	-1	23,126	0.00%
2021/07/13	61	91.22	51	91.90	84.50	10	23,408	0.04%
2021/07/12	57	87.75	52	88.05	88.90	5	23,504	0.02%
2021/07/09	11	83.53	24	83.91	84.10	-13	23,282	-0.06%
2021/07/08	40	84.31	24	84.86	83.50	16	23,986	0.07%
2021/07/07	53	83.95	51	83.79	83.10	2	24,188	0.01%
2021/07/06	22	81.37	24	81.88	80.50	-2	23,819	-0.01%
2021/07/05	34	82.34	46	84.02	80.90	-12	23,835	-0.05%
2021/07/02	46	79.81	61	80.17	81.40	-15	23,587	-0.06%
2021/07/01	18	75.31	22	75.46	77.00	-4	23,334	-0.02%
2021/06/30	9	73.59	10	73.93	74.00	-1	23,598	0.00%
2021/06/29	11	74.38	7	76.17	73.20	4	23,772	0.02%
2021/06/28	2	74.25	6	73.55	74.50	-4	24,086	-0.02%
2021/06/25	3	73.27	3	73.17	72.60	0	24,213	0.00%
2021/06/24	3	72.67	3	72.47	73.00	0	24,200	0.00%
2021/06/23	7	72.00	15	71.96	74.30	-8	24,611	-0.03%
2021/06/22	6	69.20	3	69.43	68.50	3	24,500	0.01%
2021/06/21	4	70.63	4	70.45	70.00	0	24,451	0.00%
2021/06/18	2	72.15	2	72.60	72.40	0	24,673	0.00%
2021/06/17	1	71.50	50	72.00	73.00	-49	24,692	-0.20%
2021/06/16	10	74.11	8	74.13	72.30	2	24,764	0.01%
2021/06/15	0	0.00	6	73.62	74.10	-6	25,315	-0.02%
2021/06/11	14	72.66	13	73.65	72.10	1	25,706	0.00%
2021/06/10	7	72.83	11	74.08	71.90	-4	25,626	-0.02%
2021/06/09	71	74.15	4	74.30	72.50	67	25,494	0.26%
2021/06/08	8	74.53	5	75.48	74.00	3	25,161	0.01%
2021/06/07	29	76.44	16	77.33	74.90	13	25,031	0.05%
2021/06/04	15	75.33	20	75.80	76.00	-5	24,476	-0.02%
2021/06/03	15	72.41	12	73.08	72.90	3	23,850	0.01%
2021/06/02	19	73.61	21	72.60	72.00	-2	23,682	-0.01%
2021/06/01	49	73.72	99	73.66	73.20	-50	23,441	-0.21%
2021/05/31	68	72.43	56	72.86	71.70	12	23,089	0.05%
2021/05/28	59	68.40	42	66.33	69.20	17	22,597	0.08%
2021/05/27	36	63.61	27	63.34	63.10	9	22,127	0.04%
2021/05/26	10	62.89	7	64.97	62.90	3	21,987	0.01%
2021/05/25	58	64.30	26	64.62	64.30	32	21,819	0.15%
2021/05/24	12	58.98	16	59.95	61.20	-4	21,389	-0.02%
2021/05/21	6	58.67	13	59.00	59.50	-7	21,098	-0.03%
2021/05/20	4	57.98	10	59.01	55.80	-6	20,947	-0.03%
2021/05/19	15	58.70	8	58.48	58.30	7	20,866	0.03%
2021/05/18	19	57.21	23	58.06	58.50	-4	20,628	-0.02%
2021/05/17	69	54.69	63	52.87	53.20	6	20,444	0.03%
2021/05/14	7	59.00	13	59.42	56.00	-6	20,130	-0.03%
2021/05/13	16	58.93	9	60.21	57.90	7	19,779	0.04%
2021/05/12	29	62.38	28	63.55	63.90	1	19,252	0.01%
2021/05/11	9	63.09	7	63.87	61.50	2	18,179	0.01%
2021/05/10	22	68.61	7	67.31	66.10	15	17,957	0.08%
2021/05/07	11	73.53	5	73.58	71.70	6	17,679	0.03%
2021/05/06	6	70.22	6.8	71.10	70.20	-0.8	17,444	0.00%
2021/05/05	4	78.08	1	76.20	73.90	3	17,078	0.02%
2021/05/04	4	77.80	11	81.13	77.80	-7	16,994	-0.04%
2021/05/03	10	81.51	10	82.50	81.30	0	16,717	0.00%
2021/04/29	14	84.51	10	85.64	82.30	4	16,587	0.02%
2021/04/28	30.1	87.06	25	89.42	86.30	5.1	16,669	0.03%
2021/04/27	28	86.50	34	88.45	86.20	-6	16,629	-0.04%
2021/04/26	13	88.53	12	88.30	88.40	1	16,739	0.01%
2021/04/23	1	81.70	10	83.12	83.80	-9	17,227	-0.05%
2021/04/22	44	78.30	45	82.50	76.20	-1	17,848	-0.01%
2021/04/21	29	83.12	20	84.20	82.40	9	17,572	0.05%
2021/04/20	34	82.23	50	80.29	82.10	-16	17,159	-0.09%
2021/04/19	22	76.98	18	78.10	77.00	4	16,646	0.02%
2021/04/16	28	75.66	38	75.99	76.70	-10	16,167	-0.06%
2021/04/15	5	67.92	19	69.13	70.90	-14	15,460	-0.09%
2021/04/14	39	65.84	80.2	65.95	68.20	-41.2	15,145	-0.27%
2021/04/13	22	66.17	34	65.57	64.10	-12	14,454	-0.08%
2021/04/12	6.2	63.08	1	62.70	62.70	5.2	14,028	0.04%
2021/04/09	21	64.40	7	64.54	63.50	14	14,027	0.10%
2021/04/08	24	64.52	3	65.37	65.10	21	14,040	0.15%
2021/04/07	59	64.04	65	63.74	64.70	-6	14,381	-0.04%
2021/04/06	33	61.42	41	61.04	61.80	-8	14,284	-0.06%
2021/04/01	34	56.29	84	56.78	57.30	-50	13,930	-0.36%
2021/03/31	79	56.46	36	57.03	55.10	43	13,870	0.31%
2021/03/30	34	53.73	22	54.22	54.60	12	13,563	0.09%
2021/03/29	0	0.00	1	52.60	52.00	-1	13,527	-0.01%
2021/03/26	35	54.77	13	54.25	52.30	22	13,914	0.16%
2021/03/25	3	51.07	5	51.94	52.00	-2	13,788	-0.01%
2021/03/24	2	51.00	8	51.11	50.90	-6	14,839	-0.04%
2021/03/23	24	51.95	19	51.09	51.00	5	14,826	0.03%
2021/03/22	13	50.55	17	50.42	50.90	-4	14,644	-0.03%
2021/03/19	8	51.04	2	50.90	50.80	6	15,085	0.04%
2021/03/18	46	52.10	54.2	52.59	52.30	-8.2	15,923	-0.05%
2021/03/17	8.2	49.54	21.3	50.00	49.85	-13.1	16,206	-0.08%
2021/03/16	5	47.04	3	46.97	46.80	2	16,394	0.01%
2021/03/15	0	0.00	1	47.80	47.50	-1	16,561	-0.01%
2021/03/12	0	0.00	2	47.15	47.00	-2	16,575	-0.01%
2021/03/11	0	0.00	2.3	45.87	46.05	-2.3	16,700	-0.01%
2021/03/10	1	44.50	1	44.30	44.20	0	16,805	0.00%
2021/03/09	2	43.58	11	44.62	43.85	-9	17,084	-0.05%
2021/03/08	1.3	45.20	2	44.55	44.55	-0.7	17,214	0.00%
2021/03/05	9	45.55	0	0.00	45.40	9	17,262	0.05%
2021/03/04	2	46.42	1	46.80	46.20	1	17,272	0.01%
2021/03/03	1	45.50	2.6	46.74	47.20	-1.6	17,293	-0.01%
2021/03/02	2	47.68	1	48.00	46.05	1	17,440	0.01%
2021/02/26	2	46.98	1	47.40	46.80	1	17,452	0.01%
2021/02/25	5	47.49	0	0.00	47.20	5	17,460	0.03%
2021/02/24	2	47.80	1	48.10	47.75	1	17,475	0.01%
2021/02/23	0	0.00	1	47.75	47.75	-1	17,378	-0.01%
2021/02/22	15	47.73	20	48.17	48.00	-5	17,333	-0.03%
2021/02/19	0	0.00	13	46.07	46.65	-13	17,273	-0.08%
2021/02/18	12	46.42	0	0.00	46.05	12	17,211	0.07%
2021/02/17	1	43.50	32.5	44.95	46.25	-31.5	17,159	-0.18%
2021/02/05	7.1	42.68	0	0.00	42.60	7.1	17,112	0.04%
2021/02/04	1	43.15	1	43.85	42.85	0	17,126	0.00%
2021/02/03	6.3	43.36	0	0.00	43.20	6.3	17,112	0.04%
2021/02/02	6	43.47	6	44.42	43.85	0	17,165	0.00%
2021/02/01	12	42.27	9	43.37	42.95	3	17,106	0.02%
2021/01/29	2	43.68	1	43.05	43.00	1	17,099	0.01%
2021/01/28	4	43.91	0	0.00	43.80	4	17,040	0.02%
2021/01/27	8.1	44.37	4	44.66	44.35	4.1	16,993	0.02%
2021/01/26	30	44.35	5	44.79	44.50	25	16,929	0.15%
2021/01/25	38	43.87	54	44.01	43.95	-16	16,741	-0.10%
2021/01/22	59	44.59	32	44.96	45.30	27	16,624	0.16%
2021/01/21	60	44.69	65	44.66	44.45	-5	16,435	-0.03%
2021/01/20	20.3	49.33	6	51.57	47.70	14.3	15,990	0.09%
2021/01/19	89	53.70	85	54.41	52.50	4	15,607	0.03%
2021/01/18	47	54.37	22.1	54.60	55.00	24.9	15,188	0.16%
2021/01/15	14	54.03	30	53.84	54.10	-16	14,131	-0.11%
2021/01/14	1	48.75	1	49.05	49.20	0	13,079	0.00%
2021/01/13	4	48.19	5	48.60	48.75	-1	12,864	-0.01%
2021/01/12	4	48.23	19	47.67	46.90	-15	12,755	-0.12%
2021/01/11	19	49.17	7	49.81	48.75	12	12,641	0.09%
2021/01/08	4	48.99	3	48.52	49.10	1	12,627	0.01%
2021/01/07	5	48.85	27	48.43	48.80	-22	12,813	-0.17%
2021/01/06	14	48.27	11	49.35	47.85	3	12,819	0.02%
2021/01/05	15	47.49	33	47.59	47.35	-18	12,592	-0.14%
2021/01/04	17	48.81	6	48.26	48.30	11	12,479	0.09%
2020/12/31	35	49.71	26	51.01	49.65	9	12,232	0.07%
2020/12/30	60	50.42	44.2	51.01	49.85	15.8	11,904	0.13%
2020/12/29	15	49.39	23	49.73	49.15	-8	11,189	-0.07%
2020/12/28	28	48.54	23	48.95	48.30	5	10,722	0.05%
2020/12/25	22.2	47.89	14	48.44	47.80	8.2	10,433	0.08%
2020/12/24	26.1	47.80	28	48.87	47.50	-1.9	10,220	-0.02%
2020/12/23	15	47.08	12	47.68	47.85	3	9,907	0.03%
2020/12/22	12	48.60	1	48.95	45.95	11	9,684	0.11%
2020/12/21	7	49.29	6	48.58	48.05	1	9,233	0.01%
2020/12/18	33	51.28	20	51.49	51.30	13	8,837	0.15%
2020/12/17	0	0.00	16	49.80	49.80	-16	7,635	-0.21%
2020/12/16	0	0.00	11	45.30	45.30	-11	7,550	-0.15%
2020/12/15	50	42.44	7	44.06	41.20	43	7,435	0.58%
2020/12/14	36	45.86	18	45.48	44.85	18	6,960	0.26%
2020/12/11	16	43.49	67	43.92	45.65	-51	5,975	-0.85%
2020/12/10	41	40.66	22	40.96	41.50	19	5,008	0.38%
2020/12/09	4	39.70	12	39.79	40.05	-8	4,322	-0.19%
2020/12/08	3	37.02	4	36.93	36.45	-1	4,100	-0.02%
2020/12/07	4	35.99	3	36.75	36.60	1	4,030	0.02%
2020/12/04	3	36.05	4	36.43	37.10	-1	3,855	-0.03%
2020/12/03	5	36.56	6	36.86	36.70	-1	3,772	-0.03%
2020/12/02	1	34.75	1	34.70	34.60	0	3,805	0.00%
2020/12/01	0	0.00	1	33.50	33.80	-1	3,678	-0.03%
2020/11/27	1	32.95	1	33.10	33.10	0	3,666	0.00%
2020/11/26	2	33.73	0	0.00	33.50	2	3,655	0.05%
2020/11/25	0	0.00	3	33.50	33.50	-3	3,482	-0.09%
2020/11/24	1	32.75	0.1	32.70	32.70	0.9	3,412	0.03%
2020/11/23	3	33.75	0	0.00	33.60	3	3,392	0.09%
2020/11/20	5	33.25	4	33.10	32.95	1	3,325	0.03%
2020/11/19	0	0.00	3.1	33.11	32.95	-3.1	3,350	-0.09%
2020/11/18	0	0.00	12	32.63	32.80	-12	3,348	-0.36%
2020/11/17	1	32.15	4	32.28	32.00	-3	3,323	-0.09%
2020/11/16	10	32.40	2.7	32.34	32.20	7.3	3,362	0.22%
2020/11/13	1	32.35	0.1	32.25	32.40	0.9	3,341	0.03%
2020/11/12	0	0.00	1.1	31.86	31.75	-1.1	3,258	-0.03%
2020/11/10	1	31.95	1	31.55	31.45	0	3,214	0.00%
2020/11/06	8	30.79	0	0.00	30.40	8	3,099	0.26%
2020/10/30	5	31.00	5	30.75	30.65	0	3,311	0.00%
2020/10/29	0	0.00	1	30.70	30.65	-1	3,321	-0.03%
2020/10/28	1	31.05	0	0.00	31.00	1	3,350	0.03%
2020/10/23	2	32.40	1	32.20	32.05	1	3,409	0.03%
2020/10/22	1	31.10	1	31.85	32.00	0	3,379	0.00%
2020/10/20	2	32.00	0	0.00	31.80	2	3,416	0.06%
2020/10/19	2	32.33	1	32.45	32.25	1	3,462	0.03%
2020/10/16	3	32.58	1	32.35	32.05	2	3,447	0.06%
2020/10/15	6	33.89	6	34.88	33.45	0	3,365	0.00%
2020/10/14	3	33.65	1	31.35	34.00	2	3,042	0.07%
2020/10/12	2	30.83	0	0.00	30.90	2	2,877	0.07%
2020/10/05	1	30.10	0	0.00	29.90	1	3,411	0.03%
2020/09/18	0	0.00	17	31.46	31.35	-17	4,157	-0.41%
2020/09/17	6	31.40	0	0.00	31.25	6	4,262	0.14%
2020/09/11	10	29.80	0	0.00	29.80	10	4,237	0.24%
2020/09/09	0	0.00	1	30.60	30.55	-1	4,244	-0.02%
2020/09/08	2	30.50	0	0.00	30.60	2	4,253	0.05%
2020/09/07	8	32.40	12	32.22	30.20	-4	4,192	-0.10%
2020/09/04	0	0.00	1	30.60	30.60	-1	3,890	-0.03%
2020/09/02	0	0.00	2	30.50	30.40	-2	3,819	-0.05%
2020/08/31	0	0.00	1	29.75	29.55	-1	3,825	-0.03%
2020/08/28	6	29.55	0	0.00	29.55	6	3,871	0.15%
2020/08/27	4	29.85	4	29.65	29.65	0	3,881	0.00%
2020/08/26	2	29.75	0	0.00	29.50	2	3,882	0.05%
2020/08/25	5	29.82	6	29.64	29.60	-1	3,964	-0.03%
2020/08/21	11	28.58	10	28.30	28.30	1	3,900	0.03%
2020/08/20	1	28.80	1	29.50	27.80	0	3,881	0.00%
2020/08/19	0	0.00	1	29.70	30.10	-1	3,819	-0.03%
2020/08/17	1	29.35	0	0.00	29.45	1	3,796	0.03%
2020/08/14	0	0.00	1	29.25	29.25	-1	3,858	-0.03%
2020/08/11	3	29.00	0	0.00	29.00	3	3,873	0.08%
2020/08/10	2	29.38	26	29.58	29.25	-24	3,864	-0.62%
2020/08/07	1	29.85	0	0.00	29.95	1	3,840	0.03%
2020/08/06	26	30.13	0	0.00	30.00	26	3,821	0.68%
2020/08/05	0	0.00	1	31.25	31.95	-1	3,676	-0.03%
2020/08/03	0	0.00	1	30.10	30.30	-1	3,586	-0.03%
2020/07/31	5	29.92	6	30.05	29.80	-1	3,565	-0.03%
2020/07/30	1	29.40	0	0.00	30.10	1	3,563	0.03%
2020/07/29	0.5	29.00	0	0.00	29.00	0.5	3,552	0.01%
2020/07/28	1	27.90	0	0.00	28.05	1	3,565	0.03%
2020/07/27	2	29.05	1	29.05	29.00	1	3,563	0.03%
2020/07/24	1	30.65	2	30.00	29.85	-1	3,558	-0.03%
2020/07/23	2	30.50	1	30.70	30.85	1	3,518	0.03%
2020/07/21	0	0.00	3	29.53	29.40	-3	3,674	-0.08%
2020/07/20	0	0.00	2	29.25	29.30	-2	3,711	-0.05%
2020/07/17	3	28.63	0	0.00	28.95	3	3,698	0.08%
2020/07/16	0	0.00	12.1	29.96	29.90	-12.1	3,642	-0.33%
2020/07/15	1	30.85	1	31.15	30.15	0	3,675	0.00%
2020/07/14	10	31.80	7	31.63	31.50	3	3,644	0.08%
2020/07/10	7	31.89	0	0.00	30.80	7	3,478	0.20%
2020/07/09	11	32.74	0	0.00	32.80	11	3,225	0.34%
2020/07/08	0	0.00	1	29.85	29.85	-1	2,833	-0.04%
2020/07/07	2	28.80	2	28.20	28.30	0	2,771	0.00%
2020/07/03	0	0.00	18	28.01	28.50	-18	2,655	-0.68%
2020/07/01	10	27.00	3	27.15	27.20	7	2,704	0.26%
2020/06/30	4	28.00	0	0.00	28.10	4	2,656	0.15%
2020/06/29	1	28.00	0	0.00	28.05	1	2,600	0.04%
2020/06/24	1	29.15	9	28.89	28.50	-8	2,547	-0.31%
2020/06/23	0	0.00	5	28.22	28.15	-5	2,437	-0.21%
2020/06/22	0	0.00	12	27.84	27.95	-12	2,405	-0.50%
2020/06/19	2	27.80	2	28.20	27.45	0	2,420	0.00%
2020/06/18	0	0.00	105	28.03	28.10	-105	2,391	-4.39%	大賣/鉅額交易
2020/06/17	100	27.68	1	27.70	27.70	99	2,356	4.20%
2020/06/15	1	27.20	0	0.00	27.05	1	2,366	0.04%
2020/06/12	1	26.55	1	26.95	26.95	0	2,378	0.00%
2020/06/11	0	0.00	1	27.60	27.05	-1	2,400	-0.04%
2020/06/09	0	0.00	5	27.66	27.45	-5	2,464	-0.20%
2020/06/08	4	27.46	0	0.00	27.25	4	2,474	0.16%
2020/06/05	1	27.90	0	0.00	27.70	1	2,465	0.04%
2020/06/04	0	0.00	19	27.51	27.85	-19	2,467	-0.77%
2020/06/02	4	27.26	0	0.00	27.25	4	2,617	0.15%
2020/06/01	7	27.62	13	27.58	27.45	-6	2,579	-0.23%
2020/05/28	6	26.63	0	0.00	26.20	6	2,475	0.24%
2020/05/27	0	0.00	9	26.74	26.95	-9	2,441	-0.37%
2020/05/26	1	26.45	0	0.00	26.50	1	2,418	0.04%
2020/05/22	1	26.10	0	0.00	26.20	1	2,390	0.04%
2020/05/21	0	0.00	1	26.95	27.00	-1	2,353	-0.04%
2020/05/20	2	26.35	9	26.24	26.55	-7	2,277	-0.31%
2020/05/19	1	25.20	0	0.00	25.30	1	2,233	0.04%
2020/05/14	4	25.69	0	0.00	25.45	4	2,213	0.18%
2020/05/13	2	26.10	0	0.00	26.15	2	2,197	0.09%
2020/05/11	3	26.18	0	0.00	26.15	3	2,182	0.14%
2020/05/08	1	26.20	0	0.00	26.15	1	2,167	0.05%
2020/05/07	1	26.40	1	26.50	26.40	0	2,153	0.00%
2020/05/06	3	26.20	0	0.00	25.85	3	2,128	0.14%
2020/05/05	1	26.60	0	0.00	26.65	1	2,072	0.05%
2020/05/04	0	0.00	4	26.96	26.75	-4	2,049	-0.20%
2020/04/30	2	26.63	2	26.68	26.70	0	2,007	0.00%
2020/04/29	4	26.34	6	26.48	26.40	-2	1,984	-0.10%
2020/04/28	0	0.00	5	26.15	26.30	-5	1,964	-0.25%
2020/04/27	15	27.15	2	26.70	26.60	13	1,956	0.66%
2020/04/24	0	0.00	8	25.90	26.50	-8	1,848	-0.43%
2020/04/23	5	25.40	3	25.48	25.40	2	1,696	0.12%
2020/04/22	0	0.00	1	24.70	24.85	-1	1,624	-0.06%
2020/04/21	1	24.80	0	0.00	24.35	1	1,610	0.06%
2020/04/20	3	25.07	2	25.20	25.05	1	1,581	0.06%
2020/04/17	1	24.55	1	24.80	25.00	0	1,512	0.00%
2020/04/16	2	24.50	3	24.83	24.50	-1	1,465	-0.07%
2020/04/15	0	0.00	0.2	24.15	24.15	-0.2	1,410	-0.01%
2020/04/14	1	24.15	4	24.19	24.30	-3	1,390	-0.22%
2020/04/10	2	24.10	1	24.05	24.00	1	1,353	0.07%
2020/04/08	1	24.00	0	0.00	24.05	1	1,282	0.08%
2020/04/07	3	24.23	12	24.13	23.70	-9	1,253	-0.72%
2020/04/06	7	23.15	8	22.62	23.95	-1	1,182	-0.08%
2020/04/01	2	21.90	0	0.00	21.80	2	1,093	0.18%
2020/03/30	0	0.00	3	21.62	21.75	-3	1,084	-0.28%
2020/03/27	1	21.75	0	0.00	21.90	1	1,110	0.09%
2020/03/24	1	21.10	10	21.05	20.95	-9	1,099	-0.82%
2020/03/20	1	21.25	15	21.15	21.00	-14	1,115	-1.26%
2020/03/19	0	0.00	3	19.70	19.75	-3	1,112	-0.27%
2020/03/18	3	21.77	0	0.00	21.80	3	1,070	0.28%
2020/03/17	2	21.10	41	21.50	21.90	-39	1,045	-3.73%
2020/03/16	1	21.60	0	0.00	21.25	1	1,049	0.10%
2020/03/13	4	20.89	4	21.15	22.10	0	1,036	0.00%
2020/03/12	43	21.85	4	21.81	21.50	39	966	4.03%
2020/03/11	11	24.18	37	23.52	23.50	-26	941	-2.76%
2020/03/10	14	24.18	22	23.93	24.00	-8	925	-0.86%
2020/03/09	51	25.95	8	26.47	25.60	43	866	4.96%
2020/03/06	28	22.93	20	23.78	24.85	8	701	1.14%
2020/03/05	1	22.65	0	0.00	22.60	1	635	0.16%
2020/03/04	0	0.00	1	22.45	22.40	-1	635	-0.16%
2020/03/03	0	0.00	9	22.46	22.40	-9	641	-1.40%
2020/02/26	0	0.00	2	22.40	22.60	-2	623	-0.32%
2020/02/24	15	22.75	0	0.00	22.70	15	624	2.40%
2020/02/21	6	23.10	0	0.00	23.05	6	625	0.96%
2020/02/19	0	0.00	1	22.95	23.00	-1	628	-0.16%
2020/02/04	0	0.00	1	22.85	22.90	-1	714	-0.14%
2020/02/03	9	22.05	2	22.15	22.05	7	716	0.98%
2020/01/31	1	23.60	0	0.00	23.60	1	705	0.14%
2020/01/30	3	23.77	0	0.00	23.65	3	701	0.43%
2020/01/17	1	26.40	0	0.00	26.30	1	681	0.15%
2020/01/16	1	26.30	0	0.00	26.35	1	682	0.15%
2020/01/15	1	26.40	0	0.00	26.30	1	685	0.15%
2020/01/13	0	0.00	2	26.35	26.40	-2	684	-0.29%
2020/01/09	0	0.00	1	26.20	26.05	-1	679	-0.15%
2020/01/07	0	0.00	10	26.00	26.00	-10	726	-1.38%
2020/01/03	6	26.88	0	0.00	26.60	6	727	0.83%
2019/12/30	0	0.00	4	27.00	26.70	-4	748	-0.53%
2019/12/24	2	27.20	0	0.00	27.00	2	777	0.26%
2019/12/23	0	0.00	222	27.47	27.60	-222	752	-29.50%	大賣/鉅額交易
2019/12/20	10	26.96	0	0.00	26.85	10	685	1.46%
2019/12/18	0	0.00	30	27.10	27.00	-30	696	-4.31%
2019/12/17	3	26.90	0	0.00	27.05	3	707	0.42%
2019/12/16	2	26.55	4	27.10	27.30	-2	770	-0.26%
2019/12/13	0	0.00	1	26.45	26.55	-1	806	-0.12%
2019/12/12	1	26.60	3	26.95	26.60	-2	807	-0.25%
2019/12/10	0	0.00	6	26.63	26.70	-6	754	-0.79%
2019/12/06	3	26.02	0.6	25.90	25.90	2.4	745	0.32%
2019/12/05	0	0.00	2	26.35	26.30	-2	754	-0.27%
2019/12/03	0	0.00	1	25.85	26.00	-1	853	-0.12%
2019/12/02	1	25.80	0	0.00	25.75	1	906	0.11%
2019/11/27	1	26.10	0	0.00	26.55	1	936	0.11%
2019/11/25	1	26.10	0	0.00	25.95	1	1,107	0.09%
2019/11/21	1	26.15	0	0.00	26.30	1	1,128	0.09%
2019/11/19	0	0.00	1	26.75	26.70	-1	1,146	-0.09%
2019/11/15	0	0.00	1	26.60	26.50	-1	1,230	-0.08%
2019/11/14	37	26.51	1	26.50	26.40	36	1,272	2.83%
2019/11/12	1	26.90	1	26.70	26.90	0	1,271	0.00%
2019/11/11	86	26.52	1	26.55	26.55	85	1,288	6.60%
2019/11/08	19	26.83	0	0.00	26.85	19	1,302	1.46%
2019/11/07	77	26.78	0	0.00	26.75	77	1,315	5.85%
2019/11/06	2	26.90	0	0.00	26.90	2	1,318	0.15%
2019/11/05	0	0.00	1	27.35	27.40	-1	1,321	-0.08%
2019/11/04	0	0.00	2	26.95	27.25	-2	1,280	-0.16%
2019/10/30	35	26.50	0	0.00	26.60	35	1,277	2.74%
2019/10/28	2	26.68	0	0.00	26.70	2	1,304	0.15%
2019/10/21	0	0.00	1	27.05	27.00	-1	1,528	-0.07%
2019/10/16	4	27.28	0	0.00	27.05	4	1,537	0.26%
2019/10/15	0	0.00	1	27.35	27.45	-1	1,503	-0.07%
2019/10/08	1	27.10	0	0.00	26.75	1	1,488	0.07%
2019/10/04	4	27.94	0	0.00	27.90	4	1,469	0.27%
2019/10/03	0	0.00	3	28.13	28.10	-3	1,463	-0.20%
2019/10/02	0	0.00	1	27.90	28.00	-1	1,452	-0.07%
2019/10/01	1	27.50	0	0.00	27.50	1	1,442	0.07%
2019/09/27	2	27.25	0	0.00	27.20	2	1,445	0.14%
2019/09/26	1	27.95	5	27.60	27.75	-4	1,442	-0.28%
2019/09/25	1	27.70	1	27.70	27.70	0	1,444	0.00%
2019/09/23	5	28.00	2	27.95	28.00	3	1,439	0.21%
2019/09/20	2	27.85	0	0.00	28.00	2	1,435	0.14%
2019/09/19	0	0.00	5	28.16	28.25	-5	1,419	-0.35%
2019/09/18	1	27.75	12	27.97	28.05	-11	1,348	-0.82%
2019/09/17	3	27.00	0	0.00	27.00	3	1,299	0.23%
2019/09/12	1	27.00	0	0.00	26.95	1	1,308	0.08%
2019/09/11	0	0.00	1	27.00	27.00	-1	1,310	-0.08%
2019/09/09	1	27.15	0	0.00	27.10	1	1,298	0.08%
2019/09/06	5	27.76	0	0.00	27.45	5	1,283	0.39%
2019/09/05	2	28.50	1	28.35	28.25	1	1,242	0.08%
2019/09/04	0	0.00	2	28.35	28.45	-2	1,178	-0.17%
2019/09/03	1	27.80	0	0.00	27.25	1	1,136	0.09%
2019/09/02	2	27.35	2	27.68	27.70	0	1,129	0.00%
2019/08/30	4	27.45	0	0.00	27.30	4	1,123	0.36%
2019/08/29	7	28.04	0	0.00	27.75	7	1,113	0.63%
2019/08/28	0	0.00	5	28.07	28.20	-5	972	-0.51%
2019/08/26	1	26.75	1	27.00	26.95	0	925	0.00%
2019/08/22	1	27.60	0	0.00	27.70	1	904	0.11%
2019/08/20	2	28.08	0	0.00	27.40	2	885	0.23%
2019/08/14	0	0.00	5	26.80	26.65	-5	774	-0.65%
2019/08/13	6	26.63	0	0.00	26.50	6	765	0.78%
2019/08/08	0	0.00	1	25.50	25.40	-1	763	-0.13%
2019/08/07	0	0.00	1	25.80	25.60	-1	756	-0.13%
2019/08/06	1.2	24.67	1	25.00	25.00	0.2	746	0.03%
2019/08/05	0	0.00	1	25.30	25.10	-1	747	-0.13%
2019/08/02	7	25.60	0	0.00	25.40	7	746	0.94%
2019/08/01	1	26.75	5	26.50	26.40	-4	741	-0.54%
2019/07/31	5	27.10	0	0.00	26.80	5	742	0.67%
2019/07/30	1	26.70	0	0.00	26.95	1	736	0.14%
2019/07/26	3	27.43	3	28.40	27.40	0	736	0.00%
2019/07/25	4	27.96	2	28.00	28.00	2	620	0.32%
2019/07/23	0	0.00	1	25.80	25.85	-1	567	-0.18%
2019/07/19	3	25.40	0	0.00	25.25	3	602	0.50%
2019/07/18	2	25.80	0	0.00	25.60	2	714	0.28%
2019/07/03	2	26.70	0	0.00	26.55	2	989	0.20%
2019/07/02	0	0.00	1	26.65	26.75	-1	980	-0.10%
2019/06/27	0	0.00	5.2	26.57	26.45	-5.2	971	-0.53%
2019/06/25	2	26.25	1	26.85	26.10	1	975	0.10%
2019/06/24	0	0.00	2	26.70	26.70	-2	953	-0.21%
2019/06/21	0	0.00	1	26.00	26.15	-1	938	-0.11%
2019/06/20	2	26.10	0	0.00	26.05	2	938	0.21%
2019/06/18	0	0.00	0.2	25.25	25.35	-0.2	925	-0.02%
2019/06/12	0	0.00	3	25.40	25.45	-3	932	-0.32%
2019/06/10	0	0.00	2	25.30	25.50	-2	916	-0.22%
2019/06/06	0	0.00	1	25.00	25.00	-1	911	-0.11%
2019/05/29	1	24.00	0	0.00	23.95	1	919	0.11%
2019/05/23	1	23.75	0	0.00	23.40	1	997	0.10%
2019/05/16	1	25.20	0	0.00	25.00	1	1,028	0.10%
2019/05/13	0	0.00	1	24.25	24.15	-1	1,021	-0.10%
2019/05/10	0	0.00	2	25.20	24.80	-2	1,028	-0.19%
2019/05/02	0	0.00	1	26.30	26.20	-1	993	-0.10%
2019/04/25	0	0.00	1	27.25	27.35	-1	955	-0.10%
2019/04/24	7	27.96	41	28.13	27.45	-34	931	-3.65%
2019/04/23	34	27.32	4	27.15	27.80	30	812	3.69%
2019/04/22	0	0.00	5	26.28	26.80	-5	725	-0.69%
2019/04/18	1	25.50	0	0.00	25.10	1	655	0.15%
2019/04/17	0	0.00	3	25.43	25.70	-3	655	-0.46%
2019/04/11	3	24.68	1	25.20	25.30	2	615	0.32%
2019/04/08	0	0.00	2	24.45	24.45	-2	572	-0.35%
2019/04/03	0	0.00	10	24.30	24.20	-10	568	-1.76%
2019/03/28	0	0.00	2	24.40	24.40	-2	555	-0.36%
2019/03/27	2	24.05	0	0.00	24.05	2	553	0.36%
2019/03/22	1.2	24.50	0	0.00	24.50	1.2	550	0.22%
2019/03/21	3	24.57	0	0.00	24.55	3	550	0.54%
2019/03/19	2	24.60	0	0.00	24.85	2	549	0.36%
2019/03/18	2	24.30	0	0.00	24.40	2	545	0.37%
2019/03/13	0	0.00	1	24.75	24.75	-1	558	-0.18%
2019/03/05	0	0.00	3	25.73	25.75	-3	716	-0.42%
2019/03/04	1	25.60	2	25.50	25.45	-1	705	-0.14%
2019/02/27	0.6	25.15	3	25.22	25.15	-2.4	710	-0.34%
2019/02/26	1	25.65	1	25.50	25.50	0	731	0.00%
2019/02/25	0	0.00	1	25.00	24.80	-1	662	-0.15%
2019/02/22	1	24.75	0	0.00	24.60	1	655	0.15%
2019/02/18	5	25.08	0	0.00	24.95	5	666	0.75%
2019/02/15	0	0.00	1	25.25	25.25	-1	636	-0.16%
2019/02/14	3	24.70	0	0.00	24.70	3	615	0.49%
2019/02/11	1	24.40	0	0.00	24.45	1	599	0.17%
2019/01/22	5	24.03	0	0.00	24.00	5	617	0.81%
2019/01/17	0	0.00	1	23.45	23.30	-1	621	-0.16%
2019/01/14	0	0.00	1	23.30	23.25	-1	649	-0.15%
2019/01/08	0	0.00	1	24.30	24.30	-1	632	-0.16%
2019/01/04	0	0.00	1	23.30	23.40	-1	654	-0.15%
2019/01/03	0	0.00	35	23.58	23.40	-35	665	-5.26%
2018/12/28	0	0.00	2	22.30	22.35	-2	659	-0.30%
2018/12/22	1	22.60	0	0.00	22.60	1	698	0.14%
2018/12/20	2	23.08	0	0.00	22.55	2	703	0.28%
2018/12/19	4	23.40	0	0.00	23.25	4	706	0.57%
2018/12/13	0	0.00	0.8	24.00	24.00	-0.8	760	-0.11%
2018/12/11	1	24.15	0	0.00	24.15	1	863	0.12%
2018/12/10	0	0.00	1	23.90	23.95	-1	917	-0.11%
2018/12/06	2	24.55	1	25.10	24.00	1	974	0.10%
2018/12/04	3	25.77	104	26.07	25.95	-101	1,008	-10.01%	大賣/鉅額交易
2018/12/03	0	0.00	261.8	25.14	25.60	-261.8	1,000	-26.17%	大賣/鉅額交易
2018/11/29	2	24.75	1	24.90	24.40	1	983	0.10%
2018/11/27	0	0.00	1	23.80	23.75	-1	954	-0.10%
2018/11/26	0	0.00	2	23.90	23.70	-2	962	-0.21%
2018/11/23	1	23.65	0	0.00	23.80	1	1,028	0.10%
2018/11/22	1	23.10	0	0.00	23.30	1	1,038	0.10%
2018/11/19	1	23.70	1	23.80	23.80	0	1,051	0.00%
2018/11/16	0	0.00	2	22.80	23.05	-2	1,043	-0.19%
2018/11/15	22	22.30	0	0.00	22.35	22	1,059	2.08%
2018/11/14	30	22.46	0	0.00	22.45	30	1,079	2.78%
2018/11/12	20	22.65	0	0.00	22.50	20	1,203	1.66%
2018/11/09	99	22.61	0	0.00	22.80	99	1,208	8.19%
2018/11/06	2	22.68	0	0.00	22.40	2	1,212	0.16%
2018/11/05	0	0.00	3	23.23	23.50	-3	1,208	-0.25%
2018/11/01	1	22.95	0	0.00	22.90	1	1,203	0.08%
2018/10/31	0	0.00	1	22.60	23.05	-1	1,184	-0.08%
2018/10/26	1	21.50	0	0.00	21.25	1	1,163	0.09%
2018/10/25	2	22.38	0	0.00	22.20	2	1,157	0.17%
2018/10/24	3	23.08	0	0.00	23.60	3	1,153	0.26%
2018/10/12	22	22.05	0	0.00	22.65	22	1,174	1.87%
2018/10/11	1	23.70	0	0.00	23.70	1	1,145	0.09%
2018/10/09	1	26.50	0	0.00	26.30	1	1,149	0.09%
2018/10/08	1	26.50	2	27.00	26.50	-1	1,155	-0.09%
2018/10/05	6	27.30	0	0.00	27.00	6	1,158	0.52%
2018/10/04	1	29.70	0	0.00	29.40	1	1,146	0.09%
2018/10/01	0	0.00	2	30.20	30.50	-2	1,262	-0.16%
2018/09/25	0.2	30.15	0.2	30.15	30.15	0	1,295	0.00%
2018/09/12	0	0.00	60	26.50	26.35	-60	1,288	-4.66%
2018/09/11	0	0.00	17	26.45	26.60	-17	1,285	-1.32%
2018/09/10	0	0.00	1	27.05	26.35	-1	1,289	-0.08%
2018/09/07	11	27.48	94	27.06	27.30	-83	1,307	-6.35%
2018/09/06	0	0.00	1	29.25	28.15	-1	1,388	-0.07%
2018/09/05	2	28.90	44	29.10	29.70	-42	1,405	-2.99%
2018/09/04	0	0.00	3	29.05	28.85	-3	1,423	-0.21%
2018/09/03	0	0.00	2	29.40	28.75	-2	1,412	-0.14%
2018/08/31	0	0.00	9	28.90	29.20	-9	1,386	-0.65%
2018/08/30	2	28.35	2	28.45	28.45	0	1,365	0.00%
2018/08/29	1	28.65	7	28.51	28.45	-6	1,365	-0.44%
2018/08/28	0	0.00	1	28.00	28.00	-1	1,318	-0.08%
2018/08/27	5	28.00	0	0.00	27.85	5	1,338	0.37%
2018/08/21	0	0.00	2	28.15	28.00	-2	1,348	-0.15%
2018/08/20	2	27.20	0	0.00	27.60	2	1,290	0.15%
2018/08/17	0	0.00	3	27.05	27.05	-3	1,275	-0.24%
2018/08/15	229	26.93	2	26.80	26.75	227	1,272	17.84%	大買/鉅額交易
2018/08/14	3	26.95	0	0.00	27.10	3	1,272	0.24%
2018/08/13	68	26.97	0	0.00	26.80	68	1,273	5.34%
2018/08/10	8	27.79	10	27.75	27.70	-2	1,261	-0.16%
2018/08/09	6	28.17	0	0.00	28.45	6	1,246	0.48%
2018/08/08	0	0.00	2	27.50	28.10	-2	1,163	-0.17%
2018/08/07	0	0.00	1	26.95	26.95	-1	1,137	-0.09%
2018/08/02	3	26.60	0	0.00	26.55	3	1,154	0.26%
2018/08/01	1	26.90	0	0.00	26.85	1	1,158	0.09%
2018/07/31	38	26.55	0	0.00	26.50	38	1,153	3.29%
2018/07/26	13	26.57	0	0.00	26.60	13	1,151	1.13%
2018/07/25	0	0.00	2	26.58	26.60	-2	1,152	-0.17%
2018/07/24	57	26.49	0	0.00	26.55	57	1,152	4.94%
2018/07/23	5	26.40	0	0.00	26.35	5	1,161	0.43%
2018/07/20	0	0.00	2	26.85	26.75	-2	1,188	-0.17%
2018/07/18	30	26.77	2	26.65	26.65	28	1,203	2.33%
2018/07/12	1	26.60	5	26.78	27.00	-4	1,192	-0.34%
2018/07/11	22	26.45	0	0.00	26.40	22	1,193	1.84%
2018/07/06	5	26.55	0	0.00	26.65	5	1,201	0.42%
2018/07/03	2	28.45	0	0.00	27.85	2	1,173	0.17%
2018/06/28	7	29.12	2	29.25	29.10	5	1,139	0.44%
2018/06/27	0	0.00	4	28.65	28.85	-4	1,059	-0.38%
2018/06/26	2	27.20	2	27.60	28.10	0	1,044	0.00%
2018/06/20	3	28.53	1	28.20	28.30	2	1,051	0.19%
2018/06/19	0	0.00	2	29.00	28.80	-2	1,081	-0.18%
2018/06/14	5	29.66	2	29.45	29.30	3	1,058	0.28%
2018/06/13	14	29.26	80	28.82	29.20	-66	943	-7.00%
2018/06/12	0	0.00	3	29.10	29.00	-3	879	-0.34%
2018/06/11	0	0.00	2	27.80	27.85	-2	894	-0.22%
2018/06/07	5	28.21	0	0.00	27.95	5	916	0.55%
2018/06/05	0	0.00	2	27.95	27.85	-2	887	-0.23%
2018/06/01	2	27.25	2	27.45	27.20	0	852	0.00%
2018/05/29	0	0.00	5	27.15	27.15	-5	841	-0.59%
2018/05/25	5	26.85	0	0.00	26.80	5	829	0.60%
2018/05/23	0	0.00	2	26.40	26.30	-2	816	-0.25%
2018/05/18	0	0.00	2	26.05	26.00	-2	826	-0.24%
2018/05/17	62	26.10	0	0.00	26.05	62	844	7.34%
2018/05/11	2	26.55	0	0.00	26.35	2	933	0.21%
2018/05/10	15	26.55	0	0.00	26.55	15	944	1.59%
2018/05/08	0	0.00	2	26.50	26.50	-2	974	-0.21%
2018/05/04	0	0.00	2	26.20	26.10	-2	1,076	-0.19%
2018/04/30	0	0.00	2	26.25	26.25	-2	1,125	-0.18%
2018/04/25	0	0.00	2	25.65	25.80	-2	1,186	-0.17%
2018/04/24	6	25.92	0	0.00	25.45	6	1,191	0.50%
2018/04/18	4	27.00	0	0.00	26.95	4	1,224	0.33%
2018/04/17	1	27.10	0	0.00	27.05	1	1,224	0.08%
2018/04/12	0	0.00	2	27.65	27.65	-2	1,250	-0.16%
2018/04/11	1	27.65	2	27.70	27.70	-1	1,271	-0.08%
2018/04/10	2	27.75	0	0.00	27.60	2	1,329	0.15%
2018/04/09	3	27.80	0	0.00	27.65	3	1,431	0.21%
2018/04/03	2	27.95	0	0.00	28.00	2	1,437	0.14%
2018/04/02	0	0.00	1	28.15	28.20	-1	1,446	-0.07%
2018/03/31	0	0.00	2	28.25	28.25	-2	1,467	-0.14%
2018/03/27	3	28.37	0	0.00	28.25	3	1,518	0.20%
2018/03/26	1	28.20	2	28.30	28.20	-1	1,518	-0.07%
2018/03/23	1	28.10	0	0.00	28.15	1	1,520	0.07%
2018/03/22	3	29.07	3	28.80	28.85	0	1,516	0.00%
2018/03/20	1	28.25	0	0.00	28.05	1	1,489	0.07%
2018/03/19	0	0.00	2	28.50	28.50	-2	1,545	-0.13%
2018/03/15	7	29.08	0	0.00	28.85	7	1,644	0.43%
2018/03/13	0	0.00	23	27.92	28.15	-23	1,611	-1.43%
2018/03/08	0	0.00	3	27.30	27.20	-3	1,662	-0.18%
2018/03/07	0	0.00	2	27.05	26.95	-2	1,676	-0.12%
2018/03/01	18	27.66	0	0.00	27.85	18	1,790	1.01%
2018/02/27	0	0.00	1	28.00	27.70	-1	1,810	-0.06%
2018/02/26	0	0.00	1	28.00	27.90	-1	1,856	-0.05%
2018/02/23	0	0.00	2	27.90	27.85	-2	2,139	-0.09%
2018/02/22	2	27.65	0	0.00	27.65	2	2,288	0.09%
2018/02/06	8	26.81	0	0.00	26.60	8	2,536	0.32%
2018/02/02	6	29.92	1	29.90	29.85	5	2,543	0.20%
2018/02/01	0	0.00	6	30.18	30.20	-6	2,642	-0.23%
2018/01/31	5	30.35	0	0.00	30.30	5	2,671	0.19%
2018/01/30	7	30.75	1	30.70	30.40	6	2,715	0.22%
2018/01/23	1	30.55	2	31.00	30.20	-1	3,051	-0.03%
2018/01/22	2	30.50	0	0.00	30.55	2	3,103	0.06%
2018/01/19	1	30.75	3	30.52	30.75	-2	3,256	-0.06%
2018/01/09	2	30.05	0	0.00	29.60	2	4,768	0.04%
2018/01/08	4	30.48	2	30.75	30.00	2	5,157	0.04%
2018/01/04	0	0.00	1	30.95	31.30	-1	5,379	-0.02%
2018/01/03	0	0.00	7	30.94	30.95	-7	5,347	-0.13%