皇翔 (2545)-元大券商分點個股進出

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

皇翔

(2545)

可現股當沖

股價
75.2
漲跌
▼1.0
漲幅
-1.31%
成交量
724張
產業
上市營建類股
196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

皇翔 (2545)籌碼相關－元大券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大券商分點個股進出
元大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	9	75.70	7	76.10	75.20	2	1,293	0.15%
2024/12/02	27	77.26	27	77.54	76.20	0	1,299	0.00%
2024/11/29	53.9	74.01	39	72.29	75.90	14.9	1,320	1.13%
2024/11/28	17.2	74.95	17	74.65	73.10	0.2	1,386	0.01%
2024/11/27	24	77.20	24	77.55	76.30	0	1,378	0.00%
2024/11/26	8	78.26	9	78.74	79.00	-1	1,386	-0.07%
2024/11/25	33	78.21	19	78.12	78.90	14	1,404	1.00%
2024/11/22	81	77.81	74	77.64	77.70	7	1,407	0.50%
2024/11/21	78	74.55	75.5	75.03	76.60	2.5	1,389	0.18%
2024/11/20	33	70.53	22	70.69	70.70	11	1,372	0.80%
2024/11/19	43	69.63	30	70.03	70.90	13	1,397	0.93%
2024/11/18	65	68.87	56.1	68.83	68.70	8.9	1,444	0.62%
2024/11/15	22	67.81	22	67.81	67.70	0	1,473	0.00%
2024/11/14	28	67.29	42	67.19	67.40	-14	1,544	-0.91%
2024/11/13	18	66.50	37	66.52	66.70	-19	1,726	-1.10%
2024/11/12	40	66.73	50	66.79	66.80	-10	1,792	-0.56%
2024/11/11	74	66.47	76.1	66.37	67.30	-2	1,793	-0.11%
2024/11/08	67.5	64.36	45	64.37	64.70	22.5	1,775	1.27%
2024/11/07	10	61.76	10	61.49	61.70	0	1,770	0.00%
2024/11/06	6	60.72	18	60.75	61.50	-12	1,777	-0.67%
2024/11/05	31	60.66	5	60.66	60.50	26	1,798	1.45%
2024/11/04	7	60.66	10	60.61	60.60	-3	1,835	-0.16%
2024/11/01	31	59.99	33.4	59.99	61.20	-2.4	1,866	-0.13%
2024/10/30	29	57.51	2	57.55	57.40	27	1,892	1.43%
2024/10/29	3.2	57.51	10.1	57.69	57.50	-6.9	1,976	-0.35%
2024/10/28	10	58.69	3	58.37	58.30	7	1,995	0.35%
2024/10/25	0	0.00	2	58.20	58.30	-2	2,015	-0.10%
2024/10/24	64	58.48	9	58.59	58.40	55	2,062	2.67%
2024/10/23	32	60.26	24	59.63	59.10	8	2,076	0.39%
2024/10/22	42	60.61	17	60.61	60.60	25	2,095	1.19%
2024/10/21	14	59.82	3	59.80	59.80	11	2,110	0.52%
2024/10/18	11	60.35	3	60.00	60.00	8	2,140	0.37%
2024/10/17	13	60.78	4	60.98	60.70	9	2,167	0.42%
2024/10/16	27	60.35	8	60.33	61.00	19	2,203	0.86%
2024/10/15	6	59.37	1	60.00	59.40	5	2,225	0.22%
2024/10/14	10	59.11	8	59.26	58.80	2	2,240	0.09%
2024/10/11	28.5	59.71	31	59.77	59.40	-2.5	2,265	-0.11%
2024/10/09	3	60.47	11	60.34	60.10	-8	2,307	-0.35%
2024/10/08	29	60.31	20	60.28	60.20	9	2,330	0.39%
2024/10/07	34	59.77	29	59.99	60.50	5	2,326	0.21%
2024/10/04	6	58.00	21.6	57.98	58.00	-15.6	2,310	-0.67%
2024/10/01	18	58.75	18.4	58.85	58.60	-0.4	2,308	-0.02%
2024/09/30	11	58.94	18.4	58.57	59.40	-7.4	2,308	-0.32%
2024/09/27	13	57.99	7.5	58.02	57.90	5.5	2,302	0.24%
2024/09/26	29	57.89	28.1	57.87	57.20	0.9	2,312	0.04%
2024/09/25	52	57.82	37.8	57.70	58.00	14.2	2,343	0.61%
2024/09/24	26.1	57.18	24.4	57.25	57.00	1.6	2,340	0.07%
2024/09/23	87	56.48	75.2	56.48	57.50	11.8	2,334	0.51%
2024/09/20	134	60.05	147.7	60.16	58.50	-13.7	2,308	-0.59%	大買/大賣/
2024/09/19	38	64.78	26	65.06	65.00	12	2,229	0.54%
2024/09/18	13	63.43	13	63.71	63.20	0	2,206	0.00%
2024/09/16	24	63.77	23	63.97	63.80	1	2,204	0.05%
2024/09/13	45	63.63	46	63.81	63.60	-1	2,196	-0.05%
2024/09/12	16	61.78	10	62.13	61.80	6	2,168	0.28%
2024/09/11	35	61.27	22	61.20	61.60	13	2,162	0.60%
2024/09/10	79	63.56	82.4	63.68	61.10	-3.4	2,154	-0.16%
2024/09/09	124	61.22	131.7	60.75	62.20	-7.7	2,113	-0.36%	大買/大賣/
2024/09/06	11	58.76	44	58.80	58.90	-33	2,087	-1.58%
2024/09/05	8	59.11	42.7	59.41	59.20	-34.7	2,111	-1.65%
2024/09/04	64	58.06	77.3	58.13	58.10	-13.3	2,145	-0.62%
2024/09/03	13	61.06	18.8	61.24	60.30	-5.8	2,154	-0.27%
2024/09/02	65	63.07	65.1	63.77	61.60	-0.1	2,167	0.00%
2024/08/30	66	63.64	60	63.88	63.90	6	2,160	0.28%
2024/08/29	15	62.05	16.4	62.45	61.50	-1.4	2,098	-0.07%
2024/08/28	26	62.87	26.5	62.80	62.10	-0.5	2,105	-0.02%
2024/08/27	32	61.32	32	61.31	62.00	0	2,118	0.00%
2024/08/26	30	61.53	29.4	61.64	60.70	0.6	2,101	0.03%
2024/08/23	120	61.28	45.7	61.52	61.30	74.3	2,095	3.55%	大買/
2024/08/22	148	63.36	77.6	63.36	63.00	70.4	2,086	3.38%	大買/
2024/08/21	131	63.19	122.2	63.12	64.70	8.8	2,067	0.43%	大買/大賣/
2024/08/20	141	67.13	153	67.79	65.00	-12	2,038	-0.59%	大買/大賣/
2024/08/19	76	69.54	81	69.74	70.60	-5	2,009	-0.25%
2024/08/16	216.4	69.62	208	69.51	69.10	8.4	2,000	0.42%	大買/大賣/
2024/08/15	581	68.73	725.6	68.23	67.20	-144.6	1,939	-7.46%	大買/大賣/鉅額交易
2024/08/14	251	64.70	119.6	64.34	65.30	131.4	1,818	7.23%	大買/大賣/鉅額交易
2024/08/13	73	58.90	62	58.83	59.40	11	1,788	0.62%
2024/08/12	33	56.66	51.1	56.91	56.90	-18.1	1,831	-0.99%
2024/08/09	27	55.32	34.7	55.23	54.30	-7.7	1,847	-0.42%
2024/08/08	7.5	54.48	16	54.28	54.50	-8.5	1,857	-0.46%
2024/08/07	25	53.80	34	54.49	55.10	-9	1,907	-0.47%
2024/08/06	96	55.54	93.4	55.68	54.00	2.6	1,947	0.14%
2024/08/05	37	59.26	41.9	58.49	57.60	-4.9	1,978	-0.25%
2024/08/02	31	65.20	37.6	65.13	64.00	-6.6	2,030	-0.32%
2024/08/01	89	66.34	85	66.54	68.50	4	2,071	0.19%
2024/07/31	37	65.08	51	64.94	64.90	-14	2,170	-0.65%
2024/07/30	34	63.91	35	63.96	64.90	-1	2,346	-0.04%
2024/07/29	80	65.47	80	65.31	64.60	0	2,406	0.00%
2024/07/26	29	63.65	29	63.47	63.80	0	2,399	0.00%
2024/07/23	53	64.01	54	64.28	64.40	-1	2,446	-0.04%
2024/07/22	88	62.07	83	62.01	62.10	5	2,491	0.20%
2024/07/19	43	63.15	43	63.40	63.70	0	2,503	0.00%
2024/07/18	56	64.19	57	64.34	64.50	-1	2,499	-0.04%
2024/07/17	46	65.50	46.5	65.52	64.70	-0.5	2,510	-0.02%
2024/07/16	26	64.49	27	64.71	64.80	-1	2,560	-0.04%
2024/07/15	49	63.56	49.6	63.65	63.00	-0.6	2,565	-0.02%
2024/07/12	44	63.56	44.3	63.87	62.60	-0.3	2,602	-0.01%
2024/07/11	89	62.31	77	62.54	63.50	12	2,586	0.46%
2024/07/10	41	60.50	51	60.66	61.40	-10	2,549	-0.39%
2024/07/09	5	58.24	11	58.12	58.40	-6	2,516	-0.24%
2024/07/08	10	58.41	24	58.18	58.50	-14	2,541	-0.55%
2024/07/05	1	58.60	11	58.41	58.40	-10	2,598	-0.38%
2024/07/04	5	59.08	4	59.05	58.70	1	2,597	0.04%
2024/07/03	1	58.40	1	59.40	58.40	0	2,596	0.00%
2024/07/02	39	58.89	38	58.90	59.20	1	2,598	0.04%
2024/07/01	17	58.27	22	58.68	60.10	-5	2,583	-0.19%
2024/06/28	3	56.60	7	56.39	55.90	-4	2,553	-0.16%
2024/06/27	4	56.20	11	56.18	56.30	-7	2,549	-0.27%
2024/06/26	231	56.96	13	56.95	56.80	218	2,541	8.58%	大買/鉅額交易
2024/06/25	5	57.00	16	56.92	56.80	-11	2,532	-0.43%
2024/06/24	7	56.60	21	56.89	57.00	-14	2,532	-0.55%
2024/06/21	1	56.40	15	56.35	56.50	-14	2,532	-0.55%
2024/06/20	10	56.69	6	56.83	56.70	4	2,529	0.16%
2024/06/19	13	56.88	13	56.94	56.80	0	2,518	0.00%
2024/06/18	15	57.46	14	57.77	57.40	1	2,511	0.04%
2024/06/17	9	57.38	20	57.60	57.10	-11	2,502	-0.44%
2024/06/14	17	57.72	34	57.78	57.90	-17	2,497	-0.68%
2024/06/13	71	57.05	71	56.99	57.00	0	2,481	0.00%
2024/06/12	45	58.24	44	58.19	57.50	1	2,450	0.04%
2024/06/11	102	60.89	105	61.08	60.50	-3	2,417	-0.12%	大買/大賣/
2024/06/07	38	62.97	37	62.96	62.60	1	2,374	0.04%
2024/06/06	43	61.20	32	61.01	62.40	11	2,339	0.47%
2024/06/05	42	62.67	45	62.63	61.70	-3	2,309	-0.13%
2024/06/04	52	61.46	30	61.32	62.50	22	2,281	0.96%
2024/06/03	36	60.67	36	60.62	61.40	0	2,255	0.00%
2024/05/31	56	60.68	88	60.50	60.00	-32	2,236	-1.43%
2024/05/30	10	58.19	10	58.83	58.50	0	2,194	0.00%
2024/05/29	40	58.11	6	58.10	58.50	34	2,185	1.56%
2024/05/28	18	58.86	18	58.96	58.40	0	2,171	0.00%
2024/05/27	23.2	57.49	23	58.10	58.00	0.2	2,152	0.01%
2024/05/24	28	58.28	30	58.32	58.50	-2	2,134	-0.09%
2024/05/23	74	59.84	67	60.06	58.80	7	2,119	0.33%
2024/05/22	59	61.94	60	62.04	62.30	-1	2,067	-0.05%
2024/05/21	18	60.97	20	60.96	61.30	-2	2,028	-0.10%
2024/05/20	174	61.40	139	61.45	61.30	35	2,006	1.74%	大買/大賣/
2024/05/17	128	60.75	93	60.98	60.60	35	1,931	1.81%	大買/
2024/05/16	109	59.17	111	59.46	60.00	-2	1,881	-0.11%	大買/大賣/
2024/05/15	70	58.95	32	58.87	59.40	38	1,813	2.10%
2024/05/14	72	58.44	42	58.83	57.90	30	1,781	1.68%
2024/05/13	105	57.99	78	57.92	59.60	27	1,752	1.54%	大買/
2024/05/10	140	58.54	106	58.76	57.20	34	1,691	2.01%	大買/大賣/
2024/05/09	142	60.66	122.1	61.80	58.40	19.9	1,623	1.23%	大買/大賣/
2024/05/08	210	61.12	195	61.38	60.50	15	1,552	0.97%	大買/大賣/
2024/05/07	178	62.54	172	62.98	61.60	6	1,464	0.41%	大買/大賣/
2024/05/06	538	65.15	672	65.55	66.30	-134	1,379	-9.71%	大買/大賣/鉅額交易
2024/05/03	722	65.97	555.1	65.76	67.20	166.9	1,196	13.95%	大買/大賣/鉅額交易
2024/05/02	198	60.49	203.7	60.78	61.10	-5.7	996	-0.58%	大買/大賣/
2024/04/30	72	57.03	76	57.03	58.00	-4	911	-0.44%
2024/04/29	261	57.51	247	57.57	57.30	14	867	1.61%	大買/大賣/
2024/04/26	122	56.10	116.1	56.87	57.20	5.9	802	0.73%	大買/大賣/
2024/04/25	70	54.54	70	54.74	54.50	0	733	0.00%
2024/04/24	64	53.77	61	53.83	53.70	3	693	0.43%
2024/04/23	71	53.02	70	53.18	53.60	1	671	0.15%
2024/04/22	249	53.37	249	53.65	51.90	0	645	0.00%	大買/大賣/
2024/04/19	100	51.32	107	51.44	51.30	-7	583	-1.20%	大賣/
2024/04/18	42	51.06	43.3	51.45	52.30	-1.3	543	-0.23%
2024/04/17	18	49.35	22	49.15	49.75	-4	483	-0.83%
2024/04/16	21	47.88	21	48.13	48.25	0	468	0.00%
2024/04/15	24	49.40	22	49.67	49.35	2	448	0.45%
2024/04/12	61	49.55	57	49.38	49.80	4	427	0.94%
2024/04/11	93	48.43	132.5	48.43	50.20	-39.5	395	-9.98%	大賣/
2024/04/10	5	46.20	5	46.10	46.20	0	324	0.00%
2024/04/09	3	46.20	0	0.00	46.15	3	319	0.94%
2024/04/08	3	45.65	2	45.83	45.95	1	313	0.32%
2024/04/03	3	45.25	2	45.15	45.10	1	304	0.33%
2024/04/02	2	45.23	2	45.30	45.60	0	302	0.00%
2024/04/01	1	45.05	1	44.85	44.85	0	294	0.00%
2024/03/28	8	44.83	8	44.96	44.90	0	290	0.00%
2024/03/27	58	45.15	5	45.10	44.90	53	295	17.95%
2024/03/26	11	44.88	11	44.84	44.80	0	291	0.00%
2024/03/25	2	44.25	18	44.39	44.30	-16	288	-5.54%
2024/03/21	4	43.68	4	43.94	43.95	0	283	0.00%
2024/03/20	0	0.00	3	43.38	43.50	-3	288	-1.04%
2024/03/19	4	43.69	4	43.53	43.50	0	296	0.00%
2024/03/14	1	42.85	1	42.75	42.65	0	291	0.00%
2024/03/13	4	43.06	4	43.00	42.90	0	293	0.00%
2024/03/12	3	43.33	2	43.28	43.25	1	291	0.34%
2024/03/11	8	43.17	5	43.25	43.25	3	291	1.03%
2024/03/08	4	42.93	0	0.00	42.80	4	290	1.38%
2024/03/01	1	43.15	1	43.20	43.20	0	275	0.00%
2024/02/29	2	43.03	0	0.00	43.05	2	273	0.73%
2024/02/27	3	42.70	3	42.95	42.95	0	273	0.00%
2024/02/26	6	42.93	2	43.15	42.90	4	272	1.47%
2024/02/23	6	43.78	6	43.05	43.05	0	268	0.00%
2024/02/22	8	43.81	4	43.75	43.70	4	265	1.51%
2024/02/21	4	43.58	0	0.00	43.75	4	261	1.53%
2024/02/19	2	43.35	0	0.00	43.25	2	257	0.78%
2024/02/16	1	43.05	0	0.00	43.10	1	253	0.39%
2024/02/15	4	42.68	3	43.17	43.25	1	252	0.40%
2024/02/05	0	0.00	6	42.55	42.65	-6	247	-2.42%
2024/02/02	12.1	42.55	0	0.00	42.50	12.1	245	4.92%
2024/02/01	2	42.98	0	0.00	42.95	2	242	0.82%
2024/01/31	0	0.00	2	42.88	43.00	-2	241	-0.83%
2024/01/30	1	43.10	1	43.10	43.10	0	239	0.00%
2024/01/24	0	0.00	4	43.21	43.35	-4	228	-1.75%
2024/01/23	1	43.40	1	43.20	43.20	0	229	0.00%
2024/01/22	2	43.25	2	43.23	43.30	0	228	0.00%
2024/01/19	2	42.73	2	43.00	43.00	0	225	0.00%
2024/01/17	8	42.43	3	42.50	42.40	5	220	2.27%
2024/01/16	15	43.60	5	43.34	43.00	10	212	4.70%
2024/01/15	13	43.90	16	44.09	44.15	-3	193	-1.55%
2024/01/11	1	41.75	1	42.00	42.00	0	162	0.00%
2024/01/10	1	42.25	1	42.60	42.00	0	174	0.00%
2024/01/04	1	42.60	1	42.70	42.70	0	174	0.00%
2023/12/29	2	42.93	0	0.00	43.05	2	172	1.16%
2023/12/28	2	43.03	0	0.00	43.00	2	172	1.16%
2023/12/27	1	42.80	4	42.78	42.80	-3	169	-1.77%
2023/12/25	2	42.80	2	43.20	42.80	0	165	0.00%
2023/12/22	25	42.96	27	42.83	43.00	-2	164	-1.22%
2023/12/21	9	42.37	9	42.55	42.70	0	156	0.00%
2023/12/20	6.6	42.40	2	42.53	42.50	4.6	153	2.99%
2023/12/19	4	41.44	8	41.46	41.55	-4	147	-2.72%
2023/12/18	3	41.45	3	41.80	41.70	0	146	0.00%
2023/12/15	16	41.59	14	42.11	41.10	2	143	1.39%
2023/12/14	14	41.50	11	41.52	41.75	3	133	2.25%
2023/12/12	3	40.40	1	40.65	40.75	2	122	1.63%
2023/12/08	0	0.00	1	40.20	40.25	-1	116	-0.86%
2023/11/28	6	39.82	0	0.00	39.85	6	111	5.37%
2023/11/20	1	39.40	0	0.00	39.10	1	107	0.93%
2023/11/16	0	0.00	2	39.05	39.05	-2	104	-1.92%
2023/11/15	0	0.00	1	38.90	38.95	-1	103	-0.97%
2023/11/13	2	38.80	0	0.00	38.70	2	107	1.87%
2023/11/01	0	0.00	1	38.85	38.70	-1	119	-0.84%
2023/10/25	0	0.00	2	38.53	38.55	-2	123	-1.61%
2023/10/18	2	38.55	2	38.50	37.85	0	146	0.00%
2023/10/11	3	38.90	0	0.00	38.80	3	145	2.07%
2023/10/04	1	38.95	1	38.90	38.95	0	161	0.00%
2023/10/03	1	39.05	1	39.35	39.05	0	164	0.00%
2023/09/26	4	39.16	1	39.15	39.15	3	184	1.63%
2023/09/21	0	0.00	1	39.20	39.20	-1	196	-0.51%
2023/09/20	3	39.45	0	0.00	39.50	3	201	1.49%
2023/09/07	0	0.00	10	39.28	39.30	-10	346	-2.89%
2023/09/01	0	0.00	0	39.35	39.25	0	376	0.00%
2023/08/31	0	39.25	0	0.00	39.20	0	382	0.00%
2023/08/28	2	38.85	0	0.00	38.90	2	392	0.51%
2023/08/21	1	39.00	1	39.10	39.00	0	403	0.00%
2023/08/18	0	0.00	1	39.10	39.30	-1	404	-0.25%
2023/08/17	0	0.00	3	38.05	38.65	-3	403	-0.74%
2023/08/11	0	0.00	1	39.80	39.80	-1	397	-0.25%
2023/08/10	0	0.00	1	39.60	39.85	-1	401	-0.25%
2023/08/08	0	0.00	12	39.85	39.85	-12	410	-2.93%
2023/08/07	0	0.00	7	39.89	39.90	-7	415	-1.68%
2023/08/02	0	0.00	1	39.85	39.60	-1	414	-0.24%
2023/07/31	1	39.95	2	39.90	39.95	-1	417	-0.24%
2023/07/27	1	40.10	1	39.60	40.10	0	422	0.00%
2023/07/25	2	38.68	2	38.95	38.95	0	424	0.00%
2023/07/24	0	0.00	0.1	39.10	39.00	-0.1	419	-0.02%
2023/07/21	0	0.00	33	39.36	39.20	-33	419	-7.86%
2023/07/18	7	39.40	5	39.09	39.10	2	418	0.48%
2023/07/17	0	0.00	1	39.60	39.60	-1	415	-0.24%
2023/07/14	3	39.80	6	39.82	39.75	-3	422	-0.71%
2023/07/12	1	39.95	1	39.90	39.90	0	427	0.00%
2023/07/07	0	0.00	5	40.36	40.50	-5	428	-1.17%
2023/07/06	3	40.60	32	40.36	40.60	-29	432	-6.71%
2023/07/05	28	40.75	10	40.55	40.75	18	440	4.09%
2023/07/04	28	40.60	0	0.00	40.60	28	443	6.31%
2023/07/03	10	40.67	0	0.00	40.60	10	440	2.27%
2023/06/29	7	40.89	24	40.74	40.85	-17	443	-3.84%
2023/06/28	9	40.87	0	0.00	40.85	9	444	2.02%
2023/06/27	10	40.72	0	0.00	40.80	10	456	2.19%
2023/06/26	0.1	40.82	1.1	40.80	40.80	-1	452	-0.23%
2023/06/21	1	45.70	0	0.00	45.55	1	428	0.23%
2023/06/20	1.1	45.79	0.1	46.43	45.50	1	398	0.25%
2023/06/16	7	46.94	0	0.00	46.90	7	368	1.90%
2023/06/15	9	47.10	0	0.00	46.95	9	370	2.43%
2023/06/13	0	0.00	4	47.10	47.15	-4	414	-0.97%
2023/06/12	0.1	47.65	0	0.00	47.00	0.1	444	0.01%
2023/06/09	0	0.00	2	47.33	47.65	-2	443	-0.45%
2023/06/08	2	47.40	2	47.50	47.40	0	442	0.00%
2023/06/06	0	0.00	1	46.90	46.80	-1	443	-0.23%
2023/06/05	4	46.33	0	0.00	46.35	4	443	0.90%
2023/05/29	10	46.34	0	0.00	46.30	10	505	1.98%
2023/05/19	1	46.20	1	46.35	46.20	0	519	0.00%
2023/05/17	29	45.81	0	0.00	46.15	29	526	5.50%
2023/05/16	34	45.57	0	0.00	45.60	34	527	6.44%
2023/05/15	0	0.00	2	44.98	45.00	-2	527	-0.38%
2023/05/02	0	0.00	2	46.50	46.55	-2	527	-0.38%
2023/04/28	0	0.00	5	46.45	46.45	-5	530	-0.94%
2023/04/27	0	46.25	0	46.18	46.30	0	531	0.00%
2023/04/26	8	46.05	0	0.00	46.10	8	530	1.51%
2023/04/24	0	46.00	0	0.00	46.20	0	524	0.00%
2023/04/21	3	45.60	0	0.00	45.50	3	523	0.57%
2023/04/19	29	45.94	0	0.00	45.80	29	519	5.58%
2023/04/18	0	0.00	1	46.70	46.25	-1	511	-0.20%
2023/04/17	0	0.00	8	46.54	46.55	-8	505	-1.58%
2023/04/11	2	46.08	0	0.00	46.05	2	487	0.41%
2023/04/10	1	46.00	1	45.90	45.95	0	480	0.00%
2023/04/07	0.4	45.45	0	0.00	45.60	0.4	465	0.09%
2023/04/06	2.6	45.26	0	0.00	45.20	2.6	458	0.57%
2023/03/29	1	45.10	0	0.00	44.95	1	444	0.22%
2023/03/28	6	44.95	4	45.04	44.90	2	439	0.46%
2023/03/27	20	44.86	0	0.00	44.55	20	423	4.72%
2023/03/23	2.4	44.68	2	44.78	44.65	0.4	416	0.10%
2023/03/21	3	44.65	0	0.00	44.55	3	405	0.74%
2023/03/20	2	44.40	0	0.00	44.65	2	400	0.50%
2023/03/17	1	43.85	3	43.70	43.85	-2	391	-0.51%
2023/03/16	40	43.33	44	43.63	43.30	-4	383	-1.04%
2023/03/15	15	47.51	14	47.58	46.80	1	340	0.29%
2023/03/14	0	0.00	4	45.08	45.45	-4	309	-1.29%
2023/03/10	0	0.00	11	45.47	45.85	-11	302	-3.64%
2023/03/09	0	0.00	10	45.77	46.05	-10	297	-3.37%
2023/03/08	2.6	46.48	2	46.45	46.55	0.6	288	0.21%
2023/03/07	6	46.42	3	46.48	46.50	3	281	1.07%
2023/03/06	8	45.52	9	45.62	45.50	-1	266	-0.38%
2023/03/03	0	0.00	1	44.80	44.95	-1	256	-0.39%
2023/03/02	5	44.99	13	45.70	44.75	-8	251	-3.19%
2023/03/01	12	44.74	19	44.93	45.45	-7	227	-3.08%
2023/02/24	0	0.00	6	44.25	44.45	-6	214	-2.79%
2023/02/23	0	0.00	0	44.20	44.15	0	203	-0.01%
2023/02/22	1	43.70	1	43.40	43.70	0	201	0.00%
2023/02/20	0	0.00	0	43.80	43.75	0	205	-0.01%
2023/02/17	1	43.75	0	44.00	43.55	1	210	0.46%
2023/02/16	0.1	43.70	0.1	43.73	43.90	-0.1	209	-0.03%
2023/02/15	0	0.00	1	43.50	43.45	-1	209	-0.48%
2023/02/13	0	0.00	3	43.05	43.25	-3	204	-1.46%
2023/02/10	0	0.00	3	43.28	43.45	-3	204	-1.47%
2023/02/09	0	0.00	1	43.60	43.60	-1	204	-0.49%
2023/02/08	0	0.00	5	43.47	43.65	-5	204	-2.45%
2023/02/07	0	0.00	4.2	43.00	43.15	-4.2	197	-2.13%
2023/02/06	0	0.00	3	42.65	42.95	-3	194	-1.54%
2023/02/03	0	0.00	3	41.75	41.95	-3	190	-1.57%
2023/01/30	7	41.53	0.2	41.58	41.60	6.8	188	3.61%
2023/01/17	0	0.00	1	41.10	41.70	-1	185	-0.54%
2023/01/13	4	40.45	0	0.00	40.25	4	189	2.11%
2023/01/12	0	0.00	1	40.20	40.40	-1	217	-0.46%
2023/01/10	0	0.00	1	40.50	40.40	-1	218	-0.46%
2023/01/05	0	0.00	6	40.09	40.20	-6	227	-2.63%
2023/01/03	0	0.00	7	40.15	40.15	-7	235	-2.98%
2022/12/30	1	40.30	0	0.00	40.45	1	239	0.42%
2022/12/29	1	40.30	0	0.00	40.25	1	239	0.42%
2022/12/23	0	0.00	4	40.14	40.20	-4	245	-1.63%
2022/12/21	0	0.00	3	40.20	40.25	-3	248	-1.21%
2022/12/16	3	40.50	0	0.00	40.60	3	260	1.15%
2022/12/14	11	41.49	0	0.00	41.20	11	258	4.26%
2022/12/13	2	40.75	0	0.00	40.95	2	260	0.78%
2022/12/06	0.1	42.60	0	0.00	42.10	0.1	262	0.02%
2022/12/05	0	0.00	5	42.90	42.75	-5	263	-1.90%
2022/11/28	2	42.00	3	41.37	42.00	-1	273	-0.37%
2022/11/24	4	42.21	0	0.00	42.05	4	276	1.45%
2022/11/21	0	0.00	1	41.20	41.20	-1	284	-0.35%
2022/11/18	2.1	41.39	0	0.00	41.10	2.1	285	0.74%
2022/11/17	0	0.00	5	41.40	41.35	-5	288	-1.73%
2022/11/16	0	0.00	1	41.30	41.10	-1	290	-0.34%
2022/11/15	0	0.00	6	41.33	41.70	-6	288	-2.08%
2022/11/11	1.1	40.75	0	0.00	40.55	1.1	285	0.38%
2022/11/10	10	40.50	0	0.00	40.50	10	288	3.47%
2022/11/09	2	40.45	0	0.00	40.65	2	289	0.69%
2022/11/08	1	40.80	0	0.00	40.45	1	302	0.33%
2022/11/07	0	0.00	0	40.90	40.75	0	312	0.00%
2022/11/01	4.1	39.95	0	0.00	39.80	4.1	356	1.13%
2022/10/31	2	39.40	0	0.00	39.40	2	358	0.56%
2022/10/27	1	38.70	3	38.80	39.00	-2	374	-0.53%
2022/10/26	11	38.37	0	0.00	38.40	11	378	2.90%
2022/10/25	15	38.65	1	38.35	38.35	14	380	3.67%
2022/10/24	18	39.18	1	39.10	38.80	17	381	4.46%
2022/10/19	4	39.63	0	0.00	39.65	4	349	1.14%
2022/10/18	5	39.32	0	0.00	39.30	5	349	1.43%
2022/10/17	3	38.73	0	0.00	38.90	3	353	0.85%
2022/10/14	5	39.21	2	38.93	39.30	3	357	0.84%
2022/10/12	0	0.00	2	39.03	39.60	-2	359	-0.56%
2022/10/11	1	39.35	1	39.05	39.35	0	361	0.00%
2022/10/07	0	0.00	4	40.80	40.75	-4	358	-1.12%
2022/10/06	0	0.00	2	39.95	40.00	-2	359	-0.56%
2022/10/05	5	40.33	21	40.34	40.10	-16	366	-4.37%
2022/10/04	2	40.38	0	0.00	40.10	2	368	0.54%
2022/10/03	0	0.00	20	40.12	40.25	-20	370	-5.39%
2022/09/30	1	40.00	0	0.00	40.15	1	373	0.27%
2022/09/29	0	0.00	3	40.05	39.95	-3	375	-0.80%
2022/09/28	1	40.00	5	40.15	39.90	-4	384	-1.04%
2022/09/27	0	0.00	3	40.00	40.55	-3	391	-0.77%
2022/09/26	0	0.00	3.9	40.17	39.50	-3.9	396	-0.98%
2022/09/23	0	0.00	3	40.90	41.15	-3	395	-0.76%
2022/09/22	0	0.00	1	41.20	41.30	-1	403	-0.25%
2022/09/21	3	41.93	0	42.40	41.80	3	408	0.73%
2022/09/19	2	42.00	1	42.20	41.85	1	423	0.24%
2022/09/16	0	0.00	3	42.75	42.55	-3	433	-0.69%
2022/09/15	0	0.00	3	42.77	43.10	-3	450	-0.67%
2022/09/14	3	42.90	2.5	42.75	42.80	0.5	488	0.10%
2022/09/13	0	0.00	13	43.23	43.25	-13	516	-2.52%
2022/09/12	0	0.00	3	42.87	43.15	-3	595	-0.50%
2022/09/08	1	43.10	3	43.03	43.45	-2	636	-0.31%
2022/09/07	0	0.00	20.5	43.52	43.20	-20.5	676	-3.03%
2022/09/06	0	0.00	84.7	44.18	44.10	-84.7	694	-12.20%
2022/09/02	0	0.00	4.1	44.72	44.65	-4.1	729	-0.56%
2022/09/01	21	45.25	24	45.30	45.25	-3	732	-0.41%
2022/08/31	0	0.00	1	46.05	46.00	-1	739	-0.14%
2022/08/30	28	46.16	6	45.63	46.25	22	747	2.94%
2022/08/29	0	0.00	15	45.87	45.45	-15	755	-1.99%
2022/08/26	0	0.00	0	46.35	46.50	0	769	0.00%
2022/08/25	21	46.09	0.2	46.00	45.95	20.8	803	2.58%
2022/08/24	6.3	45.97	0	0.00	45.95	6.3	811	0.78%
2022/08/23	26	45.60	0	0.00	45.70	26	812	3.20%
2022/08/22	20	45.60	0	0.00	45.35	20	814	2.46%
2022/08/19	27	45.50	0	0.00	45.55	27	814	3.32%
2022/08/18	15	45.46	2	45.40	45.30	13	813	1.60%
2022/08/17	29	45.85	0	0.00	45.20	29	814	3.56%
2022/08/16	1	46.10	6	45.82	45.65	-5	815	-0.61%
2022/08/11	2	45.45	1	45.25	46.40	1	802	0.12%
2022/08/10	1	44.30	3	45.03	45.75	-2	793	-0.25%
2022/08/05	1	41.90	1	41.55	41.90	0	785	0.00%
2022/08/04	0	0.00	8.4	41.07	40.90	-8.4	798	-1.05%
2022/08/03	0	0.00	2.9	41.78	41.60	-2.9	797	-0.36%
2022/08/02	0	0.00	0.5	42.62	42.30	-0.5	814	-0.06%
2022/07/29	0	0.00	0.4	43.14	43.15	-0.4	838	-0.05%
2022/07/27	0.1	42.50	0	0.00	42.80	0.1	849	0.01%
2022/07/26	0.3	42.60	0	0.00	42.20	0.3	864	0.03%
2022/07/22	1.1	41.65	3	41.92	41.70	-1.9	880	-0.22%
2022/07/21	0.3	42.20	1.1	42.20	42.05	-0.8	902	-0.09%
2022/07/20	0	0.00	77.6	42.51	42.50	-77.6	924	-8.39%
2022/07/15	0	0.00	1.3	41.65	41.70	-1.3	1,172	-0.11%
2022/07/14	2	42.35	0	0.00	42.45	2	1,207	0.17%
2022/07/12	0	0.00	2	40.68	40.55	-2	1,295	-0.15%
2022/07/11	3.1	41.34	5	41.33	41.35	-1.9	1,310	-0.14%
2022/07/08	0	0.00	2.8	41.38	41.15	-2.8	1,318	-0.21%
2022/07/06	0	0.00	0.2	40.92	40.70	-0.2	1,333	-0.02%
2022/07/05	2	41.30	6	41.25	41.80	-4	1,345	-0.30%
2022/07/04	2	40.88	1.1	40.76	41.10	0.9	1,362	0.07%
2022/07/01	4	41.34	1.2	41.26	40.50	2.8	1,407	0.20%
2022/06/30	0	0.00	0.2	41.80	41.80	-0.2	1,419	-0.01%
2022/06/29	0	0.00	0.2	42.57	42.55	-0.2	1,425	-0.02%
2022/06/28	0.1	42.30	0.1	41.65	42.35	0.1	1,450	0.01%
2022/06/27	12	41.25	1.1	41.06	41.85	10.9	1,462	0.75%
2022/06/24	7	41.09	0.5	41.19	40.85	6.5	1,474	0.44%
2022/06/23	7	40.21	5.2	40.49	40.40	1.8	1,500	0.12%
2022/06/22	4.2	40.15	9	40.41	39.25	-4.8	1,523	-0.31%
2022/06/21	5	43.06	4.2	43.25	42.40	0.8	1,539	0.05%
2022/06/20	7	44.62	6.6	43.76	42.70	0.5	1,616	0.03%
2022/06/17	2	53.71	5.6	54.19	53.70	-3.6	1,614	-0.22%
2022/06/16	8.1	55.80	8.7	56.12	54.90	-0.6	1,614	-0.04%
2022/06/15	11	56.91	0	0.00	57.00	11	1,668	0.66%
2022/06/14	0	0.00	0.4	56.81	57.60	-0.4	1,846	-0.02%
2022/06/13	1.1	56.83	4.3	56.79	56.80	-3.2	1,978	-0.16%
2022/06/10	0	0.00	0.1	57.40	57.30	-0.1	1,971	-0.01%
2022/06/09	0	0.00	1.1	56.74	57.10	-1.1	1,986	-0.06%
2022/06/07	6	57.13	0.1	57.20	57.30	5.9	1,979	0.30%
2022/06/06	4	57.48	2.5	57.83	57.30	1.5	1,976	0.08%
2022/06/02	4	56.63	3.4	56.95	57.30	0.6	1,972	0.03%
2022/06/01	4	55.10	0.1	54.90	55.20	3.9	1,948	0.20%
2022/05/31	0.1	54.00	0.1	54.40	54.30	0	1,950	0.00%
2022/05/30	3	53.60	0	0.00	54.00	3	1,963	0.15%
2022/05/27	3	53.43	0.4	53.50	53.00	2.6	1,959	0.13%
2022/05/26	1	53.10	0	0.00	53.00	1	1,965	0.05%
2022/05/25	1	53.10	0.3	53.50	53.00	0.7	1,973	0.04%
2022/05/24	1	53.90	1.3	53.18	53.00	-0.3	1,983	-0.01%
2022/05/23	0	0.00	0.2	53.72	53.70	-0.2	1,982	-0.01%
2022/05/20	0	0.00	0.1	53.43	53.10	-0.1	1,984	-0.01%
2022/05/19	0	0.00	0.5	52.83	52.70	-0.5	1,997	-0.02%
2022/05/18	43	53.34	0	0.00	53.50	43	2,000	2.15%
2022/05/17	2	53.10	5.8	52.61	52.90	-3.8	1,996	-0.19%
2022/05/16	0	0.00	0.6	53.08	52.80	-0.6	1,996	-0.03%
2022/05/12	0	0.00	0.6	53.18	52.30	-0.6	1,986	-0.03%
2022/05/11	0	0.00	0.3	54.10	53.80	-0.3	1,975	-0.02%
2022/05/10	4	53.43	3	53.53	53.60	1	1,969	0.05%
2022/05/09	1	55.70	0.1	55.50	54.70	1	1,947	0.05%
2022/05/05	0	0.00	1	56.00	55.40	-1	1,935	-0.05%
2022/05/04	2	55.30	0.1	55.70	55.50	1.9	1,933	0.10%
2022/05/03	3	54.60	1.4	54.75	54.70	1.6	1,928	0.08%
2022/04/29	0	0.00	0.4	55.80	55.70	-0.4	1,914	-0.02%
2022/04/28	0	0.00	1	55.40	55.80	-1	1,911	-0.05%
2022/04/27	7	55.03	8	55.29	55.50	-1	1,902	-0.05%
2022/04/26	1.2	57.07	3	57.27	56.80	-1.8	1,880	-0.10%
2022/04/25	29.3	57.64	34	58.66	57.40	-4.8	1,864	-0.25%
2022/04/22	40	60.99	5.2	60.78	61.30	34.8	1,809	1.92%
2022/04/21	92	60.25	19.8	60.13	60.20	72.2	1,757	4.11%
2022/04/20	6.9	57.33	23	57.23	58.50	-16.1	1,620	-0.99%
2022/04/19	1	56.40	2.6	55.56	56.50	-1.5	1,591	-0.10%
2022/04/18	24	55.75	20.1	57.01	54.70	3.9	1,570	0.25%
2022/04/15	0	0.00	1.1	55.21	55.40	-1.1	1,533	-0.07%
2022/04/14	0	0.00	0.6	54.90	54.80	-0.6	1,515	-0.04%
2022/04/13	3	54.50	1.2	54.41	54.60	1.8	1,505	0.12%
2022/04/12	21	54.05	0	0.00	54.40	21	1,497	1.40%
2022/04/11	0	0.00	3	54.77	54.30	-3	1,486	-0.20%
2022/04/08	4	54.85	0	0.00	54.90	4	1,466	0.27%
2022/04/07	9	54.59	17	55.18	54.20	-8	1,440	-0.56%
2022/04/06	18.3	54.39	33	54.85	54.80	-14.7	1,390	-1.06%
2022/04/01	8	54.18	1	53.80	54.00	7	1,368	0.51%
2022/03/31	0.2	54.00	2	54.10	54.70	-1.8	1,352	-0.13%
2022/03/30	7	53.13	4	53.48	53.10	3	1,321	0.23%
2022/03/29	4	53.35	5.3	53.64	53.20	-1.3	1,302	-0.10%
2022/03/28	14	53.61	20	53.60	53.70	-6	1,281	-0.47%
2022/03/25	1	54.60	13.1	54.80	54.90	-12.1	1,242	-0.98%
2022/03/24	19	54.33	17	53.77	54.30	2	1,200	0.17%
2022/03/23	48.3	54.27	26.1	52.38	54.80	22.2	1,148	1.94%
2022/03/22	19	51.56	15	50.04	51.80	4	1,043	0.38%
2022/03/21	0	0.00	5.5	49.46	49.70	-5.5	965	-0.57%
2022/03/18	35.1	48.87	5.9	49.05	49.40	29.3	921	3.17%
2022/03/17	42.2	46.51	46.4	46.64	48.50	-4.2	825	-0.51%
2022/03/16	1,284	45.45	1,283	45.45	45.45	1	625	0.16%	大買/大賣/
2022/03/15	0	0.00	0.3	41.59	41.35	-0.3	473	-0.07%
2022/03/11	1	41.70	0	0.00	41.70	1	444	0.22%
2022/03/09	2	41.23	2	41.30	41.70	0	433	0.00%
2022/03/08	2	40.88	5.1	40.97	41.00	-3.1	427	-0.73%
2022/03/07	2	41.95	5.5	41.61	42.05	-3.5	411	-0.84%
2022/03/04	0	42.10	0	0.00	42.55	0	398	0.00%
2022/03/03	0	0.00	4	42.00	42.20	-4	390	-1.03%
2022/03/02	1	41.65	0	0.00	41.80	1	376	0.27%
2022/02/25	0	41.10	1	41.40	41.65	-1	368	-0.27%
2022/02/24	0	0.00	3.1	41.21	40.75	-3.1	360	-0.86%
2022/02/23	0	0.00	0	41.25	41.55	0	348	0.00%
2022/02/22	1	41.00	7.3	41.01	41.50	-6.3	345	-1.82%
2022/02/21	2	41.25	2	41.60	41.40	0	342	0.00%
2022/02/18	4	40.85	4	40.99	40.65	0	328	0.00%
2022/02/17	0	0.00	2	40.00	40.15	-2	324	-0.62%
2022/02/16	0	0.00	2	40.00	40.05	-2	326	-0.61%
2022/02/14	5	39.50	0	0.00	40.00	5	328	1.52%
2022/02/08	1	40.15	0	0.00	40.00	1	339	0.29%
2022/02/07	2	39.87	0	0.00	40.20	2	341	0.59%
2022/01/25	0	0.00	7	38.69	38.90	-7	353	-1.98%
2022/01/24	1	39.10	1	38.90	39.10	0	353	0.00%
2022/01/21	0	0.00	4	38.64	38.80	-4	353	-1.13%
2022/01/20	0	0.00	1	38.80	39.15	-1	349	-0.29%
2022/01/18	0	0.00	0.1	39.30	39.45	-0.1	346	-0.03%
2022/01/17	0	0.00	1	38.95	39.00	-1	336	-0.30%
2022/01/14	0	0.00	1	38.85	39.00	-1	341	-0.29%
2022/01/13	0	0.00	0	38.80	39.30	0	362	0.00%
2022/01/12	5	38.95	5	39.00	38.90	0	355	0.00%
2022/01/04	0	0.00	1	37.35	37.40	-1	317	-0.31%
2021/12/29	0	0.00	0	37.25	37.25	0	319	0.00%
2021/12/23	0	37.15	0	0.00	37.05	0	335	0.00%
2021/12/20	0	0.00	5	36.81	36.80	-5	340	-1.47%
2021/12/16	0	0.00	1	37.10	37.05	-1	339	-0.29%
2021/12/15	0	0.00	1	37.00	37.05	-1	346	-0.29%
2021/12/09	3	37.40	0	0.00	37.50	3	363	0.82%
2021/12/07	3	37.00	0	0.00	37.00	3	364	0.82%
2021/12/03	0	0.00	1	36.90	36.95	-1	370	-0.27%
2021/12/02	0	0.00	2	37.05	37.00	-2	370	-0.54%
2021/11/26	0	0.00	4	36.95	36.85	-4	391	-1.02%
2021/11/24	2	37.05	1	37.10	37.10	1	406	0.25%
2021/11/18	0	0.00	26	37.24	37.20	-26	492	-5.28%
2021/11/17	0	0.00	4	37.46	37.50	-4	522	-0.77%
2021/11/16	0	0.00	14	38.01	37.80	-14	575	-2.43%
2021/11/08	2	38.50	14	38.50	38.50	-12	674	-1.78%
2021/11/05	2	38.05	12	38.05	38.25	-10	683	-1.46%
2021/11/04	5	38.78	0	0.00	38.50	5	687	0.73%
2021/11/03	4.1	37.86	0	0.00	38.25	4.1	692	0.59%
2021/10/29	0	0.00	2	36.60	36.55	-2	678	-0.29%
2021/10/18	0	0.00	3	37.13	37.25	-3	692	-0.43%
2021/10/14	2	37.00	2	37.10	37.35	0	694	0.00%
2021/10/13	11	37.25	12	37.45	37.25	-1	697	-0.14%
2021/10/04	1	36.70	0	0.00	36.85	1	722	0.14%
2021/10/01	0	0.00	4	36.95	37.25	-4	719	-0.56%
2021/09/29	0	0.00	2	37.15	37.10	-2	728	-0.27%
2021/09/23	1	36.90	0	0.00	37.30	1	776	0.13%
2021/09/17	0	0.00	3	37.10	37.00	-3	799	-0.38%
2021/09/16	0	0.00	4	37.45	37.40	-4	800	-0.50%
2021/09/14	0	0.00	1	37.85	37.85	-1	817	-0.12%
2021/09/13	1	37.90	1	38.05	38.25	0	816	0.00%
2021/09/08	0	0.00	4	37.85	37.90	-4	822	-0.49%
2021/09/03	0	0.00	2	38.50	38.50	-2	827	-0.24%
2021/09/02	0	0.00	4	38.05	37.85	-4	826	-0.48%
2021/08/31	2	38.55	2	38.85	38.70	0	820	0.00%
2021/08/30	14	38.49	14	37.95	38.50	0	820	0.00%
2021/08/27	3	37.38	33	37.10	37.40	-30	816	-3.67%
2021/08/26	18	36.39	0	0.00	36.40	18	817	2.20%
2021/08/25	32	36.56	0	0.00	36.70	32	817	3.91%
2021/08/24	28	37.80	0	38.40	37.85	28	793	3.53%
2021/08/23	0	0.00	0	39.15	38.75	0	772	0.00%
2021/08/20	1	43.65	0	0.00	43.65	1	744	0.13%
2021/08/18	0	0.00	0.1	43.50	44.00	-0.1	671	-0.01%
2021/08/17	15	44.09	6	43.70	43.90	9	659	1.36%
2021/08/16	0	0.00	0.1	44.20	43.60	-0.1	641	-0.01%
2021/08/11	0	0.00	0.1	44.10	44.00	-0.1	600	-0.02%
2021/08/10	0	0.00	10.2	44.20	44.10	-10.2	602	-1.68%
2021/08/09	0	0.00	0.2	44.02	44.00	-0.2	624	-0.04%
2021/08/04	0	0.00	2	43.80	43.85	-2	699	-0.29%
2021/08/03	0	0.00	10	43.60	43.60	-10	709	-1.41%
2021/08/02	0	0.00	3	43.65	43.60	-3	720	-0.42%
2021/07/30	0	0.00	3	43.05	43.20	-3	716	-0.42%
2021/07/27	0	0.00	4	43.43	43.45	-4	742	-0.54%
2021/07/12	0	0.00	0.5	43.35	43.35	-0.5	932	-0.05%
2021/07/07	0	0.00	1	43.35	43.10	-1	981	-0.10%
2021/07/05	0	0.00	2	43.60	43.50	-2	1,018	-0.20%
2021/07/02	0	0.00	2.1	43.65	43.65	-2.1	1,036	-0.20%
2021/07/01	5	43.35	0	0.00	43.50	5	1,069	0.47%
2021/06/28	6	43.45	4.1	43.67	43.45	1.9	1,099	0.17%
2021/06/23	2	42.70	2	42.90	42.80	0	1,134	0.00%
2021/06/21	0	0.00	0.1	42.10	42.05	-0.1	1,196	0.00%
2021/06/07	5.5	41.76	0	0.00	41.65	5.5	1,362	0.40%
2021/06/03	4	42.13	2	42.20	42.20	2	1,350	0.15%
2021/06/01	2	41.55	0	0.00	41.60	2	1,328	0.15%
2021/05/25	1	40.00	0	0.00	40.00	1	1,313	0.08%
2021/05/20	1	39.60	1	39.65	39.65	0	1,296	0.00%
2021/05/18	0	39.80	0	0.00	39.80	0	1,284	0.00%
2021/05/17	4.1	38.07	2	38.33	38.15	2.1	1,271	0.16%
2021/05/14	3	39.92	1	39.90	40.00	2	1,245	0.16%
2021/05/13	2	38.93	3	39.23	40.00	-1	1,224	-0.08%
2021/05/12	14	40.39	18	40.22	40.45	-4	1,205	-0.33%
2021/05/11	1	42.55	1	42.75	42.65	0	1,161	0.00%
2021/05/07	0	0.00	5	42.40	42.45	-5	1,136	-0.44%
2021/05/05	0	0.00	2	41.95	42.30	-2	1,126	-0.18%
2021/05/04	6	42.12	6	42.96	42.05	0	1,122	0.00%
2021/05/03	1	44.00	0	0.00	43.15	1	1,101	0.09%
2021/04/29	3	44.13	0	0.00	44.10	3	1,090	0.28%
2021/04/27	3	44.05	1	44.05	44.05	2	1,063	0.19%
2021/04/26	1	43.90	2	44.20	43.95	-1	1,052	-0.10%
2021/04/22	5	44.05	0	0.00	43.60	5	1,024	0.49%
2021/04/21	2	43.53	4	43.46	43.90	-2	988	-0.20%
2021/04/20	11	43.90	2	44.35	43.50	9	963	0.93%
2021/04/19	3	43.60	0	0.00	44.20	3	928	0.32%
2021/04/16	1	43.20	0	0.00	43.20	1	900	0.11%
2021/04/14	3	42.05	2	42.05	42.75	1	879	0.11%
2021/04/12	0	0.00	5	43.64	43.55	-5	837	-0.60%
2021/04/08	11	44.01	0	0.00	44.10	11	791	1.39%
2021/04/07	0	0.00	1	43.25	43.50	-1	759	-0.13%
2021/04/06	2	43.18	0	0.00	43.15	2	717	0.28%
2021/03/31	10	43.00	0	0.00	43.05	10	678	1.47%
2021/03/29	1	43.00	11	42.95	43.00	-10	643	-1.55%
2021/03/26	0	0.00	10	42.80	42.90	-10	615	-1.63%
2021/03/25	20	42.60	0	0.00	42.55	20	597	3.35%
2021/03/24	1.2	42.71	1	42.90	43.20	0.2	558	0.03%
2021/03/23	20.4	42.86	173	42.60	43.20	-152.6	514	-29.66%	大賣/鉅額交易
2021/03/22	147	41.55	0	0.00	41.55	147	374	39.26%	大買/鉅額交易
2021/03/05	3	36.70	3	36.70	36.70	0	375	0.00%
2021/02/19	4.1	35.96	4	36.08	36.20	0.1	367	0.03%
2021/02/18	1	36.00	1	35.55	36.00	0	371	0.00%
2021/02/17	0	0.00	1	35.35	35.35	-1	369	-0.27%
2021/02/05	1	35.40	1	35.10	35.40	0	369	0.00%
2021/02/03	1	34.45	0.2	34.74	34.30	0.9	370	0.23%
2021/01/29	2	35.68	1.1	35.93	35.00	1	362	0.26%
2021/01/26	0.2	33.55	0	0.00	36.30	0.2	348	0.06%
2021/01/25	1	36.00	0	0.00	36.30	1	345	0.29%
2021/01/22	2	35.55	2	35.78	36.45	0	342	0.00%
2021/01/21	4	35.96	3	35.97	36.25	1	337	0.30%
2021/01/20	1	35.80	0	0.00	36.40	1	332	0.30%
2021/01/19	2	36.43	2	36.40	36.60	0	327	0.00%
2021/01/15	2	36.53	0	0.00	36.65	2	327	0.61%
2021/01/14	1	36.90	0	0.00	37.30	1	327	0.31%
2021/01/13	7	37.31	0	0.00	37.30	7	323	2.16%
2021/01/07	2	37.53	2	37.53	37.70	0	318	0.00%
2021/01/04	4	38.05	0	0.00	38.00	4	332	1.20%
2020/12/28	0	0.00	1	38.10	38.10	-1	333	-0.30%
2020/12/14	0	0.00	0.1	38.10	37.95	-0.1	352	-0.03%
2020/12/10	0.1	36.45	0	0.00	37.35	0.1	347	0.03%
2020/12/09	0	0.00	2	36.95	37.00	-2	344	-0.58%
2020/12/08	2	37.10	0	0.00	37.10	2	330	0.61%
2020/12/03	0	0.00	1	39.00	39.00	-1	314	-0.32%
2020/11/11	0	0.00	10.2	38.65	38.55	-10.2	309	-3.29%
2020/11/02	0	37.15	0	0.00	38.00	0	306	0.00%
2020/10/30	0.1	36.05	0	0.00	38.70	0.1	309	0.03%
2020/10/29	0	0.00	0	39.95	38.90	0	310	0.00%
2020/10/28	0.1	38.15	0	0.00	39.25	0.1	319	0.03%
2020/10/27	0	38.35	0	0.00	39.65	0	324	0.00%
2020/10/26	16	40.01	0	0.00	39.95	16	327	4.88%
2020/10/23	0	0.00	2	40.00	40.10	-2	336	-0.59%
2020/10/12	2	40.70	0	0.00	40.15	2	360	0.55%
2020/09/21	0	0.00	1	38.50	38.80	-1	321	-0.31%
2020/09/07	2	38.20	0	0.00	38.20	2	342	0.58%
2020/08/28	5	38.41	1	38.45	38.60	4	356	1.12%
2020/08/19	1	36.80	0	0.00	36.80	1	350	0.28%
2020/08/04	3	37.08	0	0.00	37.00	3	357	0.84%
2020/06/29	5	34.91	5	34.80	34.80	0	299	0.00%
2020/06/22	0	0.00	1	35.00	34.90	-1	303	-0.33%
2020/06/16	8	34.56	8	34.95	34.95	0	302	0.00%
2020/06/15	1	33.95	0	0.00	34.30	1	311	0.32%
2020/06/12	5	34.24	5	34.50	34.50	0	317	0.00%
2020/06/09	5	36.00	5	35.85	35.85	0	334	0.00%
2020/05/26	0	0.00	1	34.50	34.80	-1	349	-0.29%
2020/04/27	0	0.00	10	31.90	32.15	-10	388	-2.58%
2020/04/13	5	30.66	0	0.00	30.30	5	399	1.25%
2020/04/08	6	28.64	0	0.00	29.15	6	438	1.37%
2020/04/07	12	28.15	0	0.00	28.35	12	442	2.71%
2020/03/31	0	0.00	3	28.15	28.35	-3	460	-0.65%
2020/03/30	23	27.37	0	0.00	27.50	23	461	4.98%
2020/03/20	0	0.00	28	24.61	25.30	-28	459	-6.10%
2020/03/19	3	23.38	0	0.00	23.15	3	455	0.66%
2020/03/18	0	0.00	18	26.04	25.70	-18	447	-4.02%
2020/03/11	0	0.00	1	32.00	32.10	-1	425	-0.24%
2020/02/14	3	34.90	0	0.00	34.80	3	587	0.51%
2020/02/11	2	34.75	0	0.00	35.00	2	587	0.34%
2020/01/31	0	0.00	10	36.26	36.15	-10	590	-1.69%
2020/01/02	0	0.00	1	41.10	41.80	-1	625	-0.16%
2019/12/31	1	39.50	0	0.00	40.00	1	601	0.17%
2019/12/30	2	39.45	0	0.00	39.45	2	592	0.34%
2019/12/16	9	36.95	0	0.00	37.45	9	558	1.61%
2019/12/11	0	0.00	2	39.23	38.30	-2	545	-0.37%
2019/12/10	5	39.20	1	39.30	39.30	4	533	0.75%
2019/12/02	0	0.00	1	39.20	38.80	-1	491	-0.20%
2019/11/29	0	0.00	1	38.15	37.80	-1	461	-0.22%
2019/10/28	0	0.00	10	33.65	34.60	-10	328	-3.04%
2019/10/17	0	0.00	1	33.70	33.45	-1	282	-0.35%
2019/09/16	0	0.00	1	30.40	30.40	-1	286	-0.35%
2019/09/06	1	30.80	0	0.00	30.80	1	283	0.35%
2019/09/04	0	0.00	2	30.75	30.70	-2	284	-0.70%
2019/08/12	0	0.00	3	29.80	29.80	-3	357	-0.84%
2019/08/08	3	29.35	0	0.00	29.35	3	352	0.85%
2019/06/27	2	31.55	1	31.80	31.80	1	340	0.29%
2019/06/25	0	0.00	1	31.60	31.60	-1	342	-0.29%
2019/06/21	0	0.00	5	29.95	30.10	-5	319	-1.56%
2019/06/06	0	0.00	6	29.40	29.55	-6	309	-1.94%
2019/06/05	0	0.00	0	29.50	29.55	0	307	-0.01%
2019/06/04	0	0.00	1	30.10	29.75	-1	304	-0.33%
2019/06/03	0	0.00	2	29.60	29.70	-2	303	-0.66%
2019/05/30	2	30.00	0	0.00	30.00	2	288	0.69%
2019/05/29	0	0.00	26	29.16	29.05	-26	275	-9.45%
2019/05/28	5	30.25	0	0.00	29.00	5	269	1.86%
2019/05/27	2	29.60	0	0.00	29.60	2	237	0.84%
2019/05/08	1	27.50	0	0.00	27.80	1	215	0.46%
2019/05/07	0	0.00	3	27.58	27.75	-3	214	-1.40%
2019/05/06	0	0.00	12	27.60	27.55	-12	213	-5.61%
2019/04/29	1	27.90	0	0.00	27.95	1	210	0.47%
2019/03/28	0	0.00	1	27.00	27.15	-1	196	-0.51%
2019/03/22	1	25.80	0	0.00	25.80	1	186	0.54%
2019/03/15	0	0.00	12	25.62	25.80	-12	185	-6.48%
2019/03/13	0	0.00	2	25.90	25.65	-2	187	-1.07%
2019/03/07	0	0.00	2	25.80	25.85	-2	229	-0.87%
2019/03/05	0	0.00	2	25.90	25.90	-2	235	-0.85%
2019/02/22	2	25.70	4	25.78	26.00	-2	247	-0.81%
2019/02/21	6	25.92	0	0.00	25.80	6	248	2.42%
2019/01/29	0	0.00	15	25.65	26.15	-15	227	-6.59%
2019/01/23	2	26.00	2	26.05	26.15	0	233	0.00%
2019/01/15	0	0.00	3	26.80	26.80	-3	241	-1.24%
2019/01/11	4	26.49	1	26.55	26.80	3	285	1.05%
2019/01/10	4	26.71	4	26.60	26.90	0	282	0.00%
2019/01/09	10	26.38	22	26.04	26.85	-12	277	-4.32%
2019/01/08	2	26.30	0	0.00	26.35	2	269	0.74%
2019/01/07	12	25.52	0	0.00	25.70	12	264	4.53%
2019/01/04	6	25.30	18	25.45	25.45	-12	268	-4.47%
2019/01/03	24	25.40	0	0.00	25.55	24	276	8.68%
2018/12/27	3	25.00	3	25.50	25.50	0	281	0.00%
2018/12/21	0	0.00	121	25.02	25.00	-121	304	-39.71%	大賣/鉅額交易
2018/12/18	0	0.00	3	25.20	25.30	-3	300	-1.00%
2018/12/17	3	25.40	0	0.00	25.50	3	300	1.00%
2018/12/04	4	25.93	4	26.60	26.20	0	294	0.00%
2018/11/30	0	0.00	54.1	24.25	24.25	-54.1	271	-19.93%
2018/11/29	15	23.85	0	0.00	23.85	15	252	5.94%
2018/11/23	0	0.00	10	23.70	23.45	-10	249	-4.01%
2018/11/22	0	0.00	5	23.90	23.80	-5	246	-2.03%
2018/11/20	0	0.00	4	23.90	24.00	-4	241	-1.65%
2018/11/08	5	24.83	0	0.00	24.75	5	234	2.13%
2018/11/02	10	24.73	0	0.00	24.80	10	235	4.24%
2018/10/29	0	0.00	1	23.80	23.70	-1	224	-0.44%
2018/10/25	0	0.00	3	24.40	24.30	-3	224	-1.34%
2018/10/24	4	25.01	1	24.75	24.75	3	230	1.30%
2018/10/16	0	0.00	1	25.95	26.00	-1	167	-0.60%
2018/10/12	0	0.00	9	25.78	26.10	-9	166	-5.41%
2018/10/09	0	0.00	5	27.70	27.70	-5	153	-3.26%
2018/10/08	2	27.50	0	0.00	27.80	2	151	1.32%
2018/09/18	0	0.00	3	26.85	26.80	-3	120	-2.49%
2018/09/12	2	26.15	0	0.00	26.30	2	123	1.62%
2018/09/07	1	26.60	0	0.00	26.40	1	129	0.77%
2018/09/05	0	0.00	1	27.10	27.05	-1	130	-0.77%
2018/08/21	12	26.46	0	0.00	26.35	12	141	8.49%
2018/08/20	16	26.44	0	0.00	26.40	16	142	11.24%
2018/08/15	0	0.00	1	26.30	26.30	-1	142	-0.70%
2018/07/31	1	27.95	0	0.00	27.95	1	148	0.67%
2018/07/10	1	26.80	0	0.00	26.90	1	150	0.66%
2018/06/12	0	0.00	4	28.70	28.70	-4	146	-2.73%
2018/04/23	4	28.98	0	0.00	28.85	4	197	2.03%
2018/04/02	2	29.65	0	0.00	29.80	2	229	0.87%
2018/03/30	10	29.62	0	0.00	29.60	10	229	4.35%
2018/03/28	0	0.00	1	29.40	29.40	-1	232	-0.43%
2018/03/15	0	0.00	3	30.00	30.00	-3	240	-1.25%
2018/03/09	0	0.00	5	29.02	29.00	-5	237	-2.11%
2018/03/02	1	29.35	0	0.00	29.30	1	243	0.41%
2018/02/06	1	28.90	0	0.00	29.10	1	243	0.41%
2018/02/05	0	0.00	4	30.51	30.70	-4	240	-1.66%
2018/02/02	0	0.00	8	31.01	31.10	-8	245	-3.26%
2018/01/30	0	0.00	10	31.40	31.15	-10	251	-3.97%
2018/01/18	0	0.00	50	31.95	31.55	-50	266	-18.73%
2018/01/17	0	0.00	1	32.05	32.00	-1	265	-0.38%
2018/01/08	2	31.50	0	0.00	31.70	2	341	0.59%
2018/01/03	50	31.37	0	0.00	31.30	50	371	13.47%