偉詮電 (2436)-元大-大雅券商分點個股進出

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
60.5
漲跌
▲0.5
漲幅
+0.83%
成交量
418張
產業
上市半導體類股
888人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－元大-大雅券商分點個股進出

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-大雅券商分點個股進出
元大-大雅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
2024/05/14	1	60.40	0	0.00	60.50	1	1,254	0.08%
2024/05/07	0	0.00	3	61.23	61.30	-3	1,312	-0.23%
2024/05/06	1	61.80	0	0.00	61.60	1	1,316	0.08%
2024/05/03	2	61.50	0	0.00	61.40	2	1,326	0.15%
2024/04/26	4	61.80	4	60.80	60.80	0	1,377	0.00%
2024/04/19	1	60.70	11	60.67	60.60	-10	1,519	-0.66%
2024/04/18	1	62.00	5	62.38	62.10	-4	1,522	-0.26%
2024/04/17	16	62.06	5	63.48	62.60	11	1,541	0.71%
2024/04/16	5	58.26	2	58.10	58.50	3	1,517	0.20%
2024/04/15	5	61.40	0	0.00	61.00	5	1,506	0.33%
2024/04/12	0	0.00	1	63.20	63.20	-1	1,569	-0.06%
2024/04/11	1	63.30	1	62.60	62.80	0	1,610	0.00%
2024/04/10	0	0.00	1	63.50	63.60	-1	1,640	-0.06%
2024/04/08	1	63.30	0	0.00	62.10	1	1,689	0.06%
2024/03/26	1	63.20	0	0.00	63.10	1	2,352	0.04%
2024/03/25	1	64.60	0	0.00	64.50	1	2,378	0.04%
2024/03/22	0	0.00	1	64.70	64.90	-1	2,398	-0.04%
2024/03/21	8	65.56	5	64.46	64.40	3	2,417	0.12%
2024/03/20	0	0.00	3	63.20	63.40	-3	2,438	-0.12%
2024/03/18	5	62.94	0	0.00	63.30	5	2,524	0.20%
2024/03/14	1	64.10	0	0.00	64.00	1	2,609	0.04%
2024/03/13	0	0.00	1	65.30	63.20	-1	2,637	-0.04%
2024/03/08	1	64.10	0	0.00	63.30	1	2,810	0.04%
2024/03/07	6	65.58	5	64.82	64.40	1	2,890	0.03%
2024/03/06	3	65.37	10	65.80	65.20	-7	2,937	-0.24%
2024/03/05	6	67.12	2	66.55	66.60	4	3,005	0.13%
2024/03/04	2	67.20	28	67.78	67.20	-26	3,194	-0.81%
2024/03/01	1	67.00	0	0.00	66.70	1	3,280	0.03%
2024/02/27	6	69.50	10	68.26	67.90	-4	3,598	-0.11%
2024/02/26	5	69.54	6	69.82	69.90	-1	3,769	-0.03%
2024/02/23	4	70.33	2	70.65	69.40	2	4,189	0.05%
2024/02/22	8	70.85	4	70.70	70.70	4	4,317	0.09%
2024/02/21	1	69.90	9	70.43	70.80	-8	4,392	-0.18%
2024/02/20	9	70.30	0	0.00	69.20	9	4,432	0.20%
2024/02/16	0	0.00	1	69.10	69.80	-1	4,564	-0.02%
2024/02/15	0	0.00	13	67.54	68.40	-13	4,568	-0.28%
2024/02/05	0	0.00	8	64.13	64.40	-8	4,543	-0.18%
2024/02/02	3	65.37	4	65.70	65.00	-1	4,569	-0.02%
2024/01/31	7	65.74	2	65.80	65.60	5	4,600	0.11%
2024/01/30	1	65.80	3	65.90	65.50	-2	4,605	-0.04%
2024/01/29	0	0.00	1	66.70	66.80	-1	4,596	-0.02%
2024/01/25	3	67.63	3	67.07	66.80	0	4,648	0.00%
2024/01/24	0	0.00	1	68.10	67.90	-1	4,671	-0.02%
2024/01/23	1	67.90	4	68.10	68.20	-3	4,737	-0.06%
2024/01/19	2	66.70	5	66.92	66.80	-3	4,790	-0.06%
2024/01/18	2	66.60	2	66.30	66.10	0	4,869	0.00%
2024/01/17	10	68.09	5	68.56	67.20	5	4,972	0.10%
2024/01/16	5	67.40	1	68.00	67.40	4	4,991	0.08%
2024/01/15	2	68.20	12	67.72	69.00	-10	4,988	-0.20%
2024/01/12	3	66.33	1	66.80	66.20	2	5,003	0.04%
2024/01/11	13	67.32	7	67.54	67.30	6	5,072	0.12%
2024/01/10	6	67.53	0	0.00	67.50	6	5,183	0.12%
2024/01/09	2	68.35	1	68.00	68.00	1	5,309	0.02%
2024/01/08	3	69.97	3	69.97	68.70	0	5,318	0.00%
2024/01/05	18	72.30	18	71.95	71.80	0	5,261	0.00%
2024/01/04	2	71.00	4	70.68	70.80	-2	5,238	-0.04%
2024/01/03	8	72.44	6	72.38	71.80	2	5,276	0.04%
2024/01/02	5	72.80	1	73.30	72.50	4	5,270	0.08%
2023/12/29	5	72.40	10.1	72.77	73.60	-5	5,277	-0.10%
2023/12/28	58.1	75.33	20	75.83	74.00	38.1	5,218	0.73%
2023/12/27	1	72.70	8	71.81	72.90	-7	5,007	-0.14%
2023/12/26	2	70.35	1	70.30	69.90	1	4,906	0.02%
2023/12/25	1	70.00	0	0.00	69.30	1	4,889	0.02%
2023/12/22	0	0.00	3	68.87	69.80	-3	4,878	-0.06%
2023/12/21	5	67.98	2	67.80	67.70	3	4,861	0.06%
2023/12/19	1	67.30	0	0.00	67.30	1	4,885	0.02%
2023/12/18	2	68.40	0	0.00	68.10	2	4,947	0.04%
2023/12/15	0	0.00	1	68.90	68.10	-1	5,014	-0.02%
2023/12/14	1	70.20	2	70.35	69.80	-1	5,132	-0.02%
2023/12/12	1	73.00	3	71.50	70.70	-2	5,323	-0.04%
2023/12/11	4	72.05	0	0.00	71.70	4	5,428	0.07%
2023/12/07	2	72.20	2	72.80	71.50	0	5,729	0.00%
2023/12/06	2	74.55	1	74.10	73.90	1	5,891	0.02%
2023/12/05	1	75.80	0	0.00	74.60	1	6,196	0.02%
2023/12/04	4	76.35	3	77.40	76.10	1	6,641	0.02%
2023/12/01	1	78.50	2	78.95	78.10	-1	6,899	-0.01%
2023/11/30	3	77.70	8.1	78.94	79.00	-5.1	7,929	-0.06%
2023/11/29	9.1	78.10	5	78.56	78.80	4.1	8,492	0.05%
2023/11/28	1	76.50	7	77.10	77.70	-6	8,565	-0.07%
2023/11/27	41	77.60	14	76.39	76.10	27	9,162	0.29%
2023/11/24	1	78.00	10	76.51	76.50	-9	9,954	-0.09%
2023/11/22	10	74.12	33	75.29	76.30	-23	9,991	-0.23%
2023/11/21	12	72.19	11	71.61	72.80	1	9,588	0.01%
2023/11/20	14	70.76	14	71.16	71.20	0	9,539	0.00%
2023/11/17	6	69.20	7	69.69	69.80	-1	9,458	-0.01%
2023/11/16	1	68.20	0	0.00	68.10	1	9,374	0.01%
2023/11/15	3	70.47	2	69.60	69.00	1	9,323	0.01%
2023/11/13	1	64.20	3	65.37	65.70	-2	9,197	-0.02%
2023/11/10	2	63.60	6	63.82	63.60	-4	9,175	-0.04%
2023/11/09	1	65.20	1	65.10	65.40	0	9,141	0.00%
2023/11/08	1	66.60	0	0.00	66.60	1	9,127	0.01%
2023/11/06	1	68.00	3	67.50	67.70	-2	9,120	-0.02%
2023/11/02	1	67.40	1	67.90	67.90	0	9,101	0.00%
2023/11/01	1	64.90	1	64.50	66.00	0	9,080	0.00%
2023/10/31	1	67.30	4	65.73	64.30	-3	9,053	-0.03%
2023/10/30	3	67.80	1	68.30	67.60	2	9,035	0.02%
2023/10/27	1	69.10	4	68.83	67.60	-3	9,029	-0.03%
2023/10/26	3	67.77	0	0.00	67.50	3	9,032	0.03%
2023/10/25	3	71.97	1	71.50	70.60	2	8,956	0.02%
2023/10/23	0	0.00	1	70.40	70.50	-1	8,908	-0.01%
2023/10/20	7	69.63	3	68.70	70.40	4	8,905	0.04%
2023/10/19	3	70.73	5	70.92	70.90	-2	8,926	-0.02%
2023/10/18	5	68.64	4	68.25	68.30	1	8,906	0.01%
2023/10/17	2	72.40	4	71.80	71.50	-2	9,037	-0.02%
2023/10/16	0	0.00	1	68.50	68.80	-1	8,961	-0.01%
2023/10/13	2	70.40	1	70.30	70.10	1	9,006	0.01%
2023/10/12	2	70.60	2	71.00	71.30	0	9,074	0.00%
2023/10/11	3	71.93	7	70.90	70.30	-4	9,357	-0.04%
2023/10/06	1	71.20	0	0.00	71.00	1	9,410	0.01%
2023/10/05	2	71.50	0	0.00	71.40	2	9,454	0.02%
2023/10/04	2	70.15	2	70.50	70.90	0	9,520	0.00%
2023/10/03	6	70.97	6	71.25	71.00	0	9,788	0.00%
2023/10/02	0	0.00	2	69.00	69.00	-2	9,922	-0.02%
2023/09/28	1	67.90	2	67.70	67.50	-1	10,034	-0.01%
2023/09/27	6	67.70	7	67.19	67.70	-1	10,038	-0.01%
2023/09/26	3	68.07	0.4	67.40	67.00	2.6	10,025	0.03%
2023/09/25	1	69.70	1.1	69.58	68.30	-0.1	10,000	0.00%
2023/09/22	10	68.55	10	68.89	68.90	0	9,970	0.00%
2023/09/21	4	69.15	6	69.72	68.80	-2	9,933	-0.02%
2023/09/20	2	71.40	3	70.80	70.80	-1	9,851	-0.01%
2023/09/19	9	72.30	11	72.24	72.20	-2	9,768	-0.02%
2023/09/18	28	74.99	30	74.74	73.70	-2	9,610	-0.02%
2023/09/15	11	74.54	6	74.02	74.00	5	9,477	0.05%
2023/09/14	16	74.52	14	74.35	74.50	2	9,366	0.02%
2023/09/13	9	72.80	7.2	72.55	72.90	1.8	9,235	0.02%
2023/09/12	12.1	74.23	12.2	74.09	74.10	-0.1	9,061	0.00%
2023/09/11	22	74.43	20.2	74.19	74.20	1.8	8,927	0.02%
2023/09/08	59.2	74.61	51.1	75.08	75.10	8.1	8,819	0.09%
2023/09/07	46.4	76.07	36	76.41	73.30	10.4	8,555	0.12%
2023/09/06	27.1	75.69	28	76.10	75.00	-0.9	8,229	-0.01%
2023/09/05	97	78.80	86	78.24	77.50	11	7,950	0.14%
2023/09/04	67	74.73	98	76.52	78.60	-31	6,954	-0.45%
2023/09/01	51	72.14	24	72.46	71.50	27	6,310	0.43%
2023/08/31	21	72.28	17	72.33	71.50	4	6,069	0.07%
2023/08/30	68	70.84	68.1	71.95	73.30	-0.1	5,483	0.00%
2023/08/29	8	64.24	28	64.85	66.70	-20	4,563	-0.44%
2023/08/28	4	61.13	11	60.80	60.70	-7	4,187	-0.17%
2023/08/25	1	59.10	2	58.70	58.20	-1	4,127	-0.02%
2023/08/24	12	61.34	12	61.94	60.40	0	4,107	0.00%
2023/08/23	1	59.40	0	0.00	60.00	1	4,019	0.02%
2023/08/22	0	0.00	1	59.20	58.60	-1	4,006	-0.02%
2023/08/21	2	59.40	1	59.70	59.20	1	3,998	0.03%
2023/08/18	1	59.80	0.1	59.80	59.90	0.9	3,989	0.02%
2023/08/17	0.1	59.40	2	59.20	59.30	-1.9	3,969	-0.05%
2023/08/15	0	0.00	0.1	56.00	56.90	-0.1	3,950	0.00%
2023/08/14	0.1	55.20	0	0.00	55.50	0.1	3,947	0.00%
2023/08/10	3	56.83	0	0.00	56.80	3	3,928	0.08%
2023/08/09	1	58.40	1.2	58.50	58.60	-0.2	3,908	-0.01%
2023/08/08	0.2	58.51	2	57.90	58.30	-1.8	3,901	-0.05%
2023/08/04	0	0.00	6	57.60	57.80	-6	3,882	-0.15%
2023/08/02	4	59.83	7	57.89	58.00	-3	3,881	-0.08%
2023/08/01	5	59.70	0	0.00	60.50	5	3,824	0.13%
2023/07/31	13	61.63	7	61.30	60.20	6	3,801	0.16%
2023/07/28	4	61.53	6	61.52	61.70	-2	3,744	-0.05%
2023/07/27	1	60.70	4	61.73	61.20	-3	3,716	-0.08%
2023/07/26	5	61.94	1	62.80	60.00	4	3,657	0.11%
2023/07/25	0	0.00	2	60.80	60.70	-2	3,584	-0.06%
2023/07/24	6	60.42	4	60.15	60.00	2	3,557	0.06%
2023/07/21	9	61.48	6	61.70	61.90	3	3,493	0.09%
2023/07/20	39	64.46	38	63.76	63.10	1	3,444	0.03%
2023/07/19	6	61.40	2	61.10	60.60	4	3,183	0.13%
2023/07/18	3	59.90	3	60.37	60.10	0	3,141	0.00%
2023/07/17	17	61.09	4	60.63	60.50	13	3,086	0.42%
2023/07/14	20	63.05	22	63.34	62.80	-2	3,007	-0.07%
2023/07/13	5	58.32	12.1	59.48	60.30	-7.1	2,708	-0.26%
2023/07/12	10	58.62	11	58.38	58.00	-1	2,596	-0.04%
2023/07/11	8	57.89	8	57.88	58.30	0	2,528	0.00%
2023/07/10	42	59.94	34.1	60.36	58.10	8	2,452	0.32%
2023/07/07	14	57.14	20	57.93	57.90	-6	2,163	-0.28%
2023/07/06	5.1	55.78	4	55.63	55.20	1.1	1,956	0.06%
2023/07/05	1	54.20	0	0.00	53.70	1	1,856	0.05%
2023/07/03	1.1	53.29	1	53.00	52.90	0.1	2,273	0.00%
2023/06/28	0	0.00	2	52.30	52.00	-2	2,277	-0.09%
2023/06/26	4	52.30	2	53.30	52.10	2	2,294	0.09%
2023/06/21	1	53.10	0	0.00	53.00	1	2,318	0.04%
2023/06/20	2	54.60	0	0.00	54.10	2	2,318	0.09%
2023/06/19	2	55.00	0	0.00	55.00	2	2,347	0.09%
2023/06/16	3	55.50	7	55.64	55.20	-4	2,329	-0.17%
2023/06/15	2	56.70	0	0.00	56.70	2	2,290	0.09%
2023/06/14	14	56.11	0	0.00	55.70	14	2,262	0.62%
2023/06/13	2	59.85	3.3	59.58	58.90	-1.3	2,143	-0.06%
2023/06/12	6.3	58.84	12.1	59.26	60.50	-5.7	2,067	-0.28%
2023/06/09	13	56.22	15	57.56	58.00	-2	1,891	-0.11%
2023/06/08	5.1	56.28	4	56.28	55.50	1.1	1,823	0.06%
2023/06/07	1	53.40	3	53.93	54.10	-2	1,748	-0.11%
2023/06/06	2	53.75	3	53.10	53.00	-1	1,798	-0.06%
2023/06/05	9	55.66	6	55.17	54.80	3	1,781	0.17%
2023/06/02	1	52.60	7	53.00	53.20	-6	1,682	-0.36%
2023/06/01	0	0.00	4	52.05	52.30	-4	1,679	-0.24%
2023/05/31	0	0.00	1	52.80	52.20	-1	1,728	-0.06%
2023/05/30	0	0.00	1	51.30	51.90	-1	1,778	-0.06%
2023/05/29	1	50.90	0.1	51.30	51.60	0.9	1,787	0.05%
2023/05/26	0	0.00	0.1	49.94	49.70	-0.1	1,810	-0.01%
2023/05/25	4	50.60	4.4	50.29	50.10	-0.4	1,852	-0.02%
2023/05/24	0	0.00	1.1	50.44	50.60	-1.1	1,903	-0.06%
2023/05/22	0	0.00	1	49.30	49.55	-1	1,948	-0.05%
2023/05/19	1	49.15	0.1	49.15	48.85	0.9	1,964	0.05%
2023/05/18	3	48.35	3	48.55	48.55	0	1,966	0.00%
2023/05/17	0	0.00	1.1	47.99	48.25	-1.1	1,968	-0.06%
2023/05/16	0	0.00	0	47.00	47.10	0	1,991	0.00%
2023/05/11	0.1	46.60	0.1	47.20	46.25	-0.1	2,033	0.00%
2023/05/10	0	0.00	0.1	47.55	47.50	-0.1	2,052	0.00%
2023/05/09	1	46.80	0	0.00	46.75	1	2,077	0.05%
2023/05/08	1	48.70	0	0.00	47.65	1	2,147	0.05%
2023/05/04	1	48.00	1	47.75	48.25	0	2,455	0.00%
2023/05/03	0	0.00	3	47.88	48.05	-3	2,480	-0.12%
2023/04/28	3	47.85	2	47.90	47.80	1	2,613	0.04%
2023/04/27	0	0.00	1	47.10	47.10	-1	2,613	-0.04%
2023/04/26	0	0.00	2	46.60	47.35	-2	2,619	-0.08%
2023/04/25	7	48.01	4	48.18	46.90	3	2,640	0.11%
2023/04/24	0	0.00	1	49.40	48.95	-1	2,679	-0.04%
2023/04/21	2	50.13	0	0.00	49.40	2	2,741	0.07%
2023/04/20	3	51.27	4	50.85	50.60	-1	2,728	-0.04%
2023/04/19	3	52.67	3	52.20	52.00	0	2,717	0.00%
2023/04/18	2	53.40	2	52.65	52.50	0	2,711	0.00%
2023/04/17	3	53.17	1	53.20	53.40	2	2,704	0.07%
2023/04/14	0	0.00	1	53.20	52.90	-1	2,691	-0.04%
2023/04/13	0	0.00	3	53.30	52.70	-3	2,680	-0.11%
2023/04/12	0	0.00	6	53.92	54.30	-6	2,656	-0.23%
2023/04/11	7	53.69	7	53.87	53.90	0	2,632	0.00%
2023/04/10	4	52.93	2	53.20	53.50	2	2,595	0.08%
2023/04/07	20.1	54.70	1.1	55.32	53.70	19	2,553	0.74%
2023/04/06	6	55.02	19	55.46	55.50	-13	2,363	-0.55%
2023/03/31	10	51.10	0	0.00	51.10	10	2,106	0.47%
2023/03/30	1	50.10	0	0.00	50.00	1	2,090	0.05%
2023/03/27	1	51.60	0	0.00	51.50	1	2,086	0.05%
2023/03/23	0	0.00	10	51.90	51.60	-10	2,039	-0.49%
2023/03/22	26	52.23	15	52.20	51.40	11	2,023	0.54%
2023/03/20	2	50.80	1	50.70	51.00	1	1,963	0.05%
2023/03/17	0	0.00	2	50.10	50.20	-2	1,968	-0.10%
2023/03/15	1	51.20	2	51.00	50.80	-1	1,982	-0.05%
2023/03/14	0	0.00	1	50.00	49.75	-1	1,988	-0.05%
2023/03/13	2	48.90	2.1	49.12	49.60	-0.1	2,048	0.00%
2023/03/10	3	51.50	10	50.10	49.95	-7	2,116	-0.33%
2023/03/09	4	52.40	3	51.90	51.90	1	2,129	0.05%
2023/03/08	1	50.90	0	0.00	51.40	1	2,075	0.05%
2023/03/07	1	51.80	5	51.70	51.60	-4	2,073	-0.19%
2023/03/06	2	52.10	1	52.00	51.50	1	2,072	0.05%
2023/03/03	2	52.35	5	52.12	51.80	-3	2,096	-0.14%
2023/03/02	2	52.20	2	51.50	52.20	0	2,103	0.00%
2023/03/01	2	50.60	0	0.00	50.90	2	2,040	0.10%
2023/02/24	4	50.88	3	50.60	50.60	1	2,031	0.05%
2023/02/23	3	51.30	5.2	50.99	50.90	-2.2	2,000	-0.11%
2023/02/22	3	51.23	15	50.46	51.10	-12	1,986	-0.60%
2023/02/21	7	50.41	19	50.73	50.80	-12	1,965	-0.61%
2023/02/20	0	0.00	10	49.85	50.00	-10	1,978	-0.51%
2023/02/17	0	0.00	1	49.15	49.55	-1	1,987	-0.05%
2023/02/16	1.2	48.88	2	48.85	49.00	-0.8	2,003	-0.04%
2023/02/14	8	49.08	2	49.25	47.90	6	2,081	0.29%
2023/02/13	1	47.40	7	47.80	47.80	-6	2,087	-0.29%
2023/02/10	1	47.70	1	47.80	47.25	0	2,172	0.00%
2023/02/08	2	49.38	0	0.00	49.35	2	2,289	0.09%
2023/02/06	1	49.45	13	49.40	49.05	-12	2,405	-0.50%
2023/02/03	78	51.36	53	51.17	50.90	25	2,381	1.05%
2023/02/02	1	49.35	1.1	49.01	49.35	-0.1	2,248	0.00%
2023/02/01	8	48.06	4	48.28	48.30	4	2,614	0.15%
2023/01/31	11	47.98	4	47.94	47.75	7	2,694	0.26%
2023/01/30	13	48.32	6	47.12	48.35	7	2,627	0.27%
2023/01/17	2	46.00	0	0.00	45.50	2	2,574	0.08%
2023/01/16	0	0.00	2	46.38	46.00	-2	2,579	-0.08%
2023/01/13	0	0.00	4	46.31	46.35	-4	2,578	-0.16%
2023/01/12	8	46.22	4	45.96	45.80	4	2,556	0.16%
2023/01/11	1	45.90	1	46.00	46.35	0	2,495	0.00%
2023/01/10	1	44.25	0	0.00	43.85	1	2,436	0.04%
2022/12/27	1	42.60	1	42.85	42.75	0	2,540	0.00%
2022/12/14	1	44.80	0	0.00	45.05	1	2,672	0.04%
2022/12/09	1	45.30	0	0.00	45.00	1	2,687	0.04%
2022/12/06	7	47.86	12	47.73	47.10	-5	2,695	-0.19%
2022/12/05	15	49.86	4	49.03	48.85	11	2,677	0.41%
2022/12/02	4	48.61	5	48.62	48.65	-1	2,632	-0.04%
2022/12/01	6	47.28	12	47.15	47.10	-6	2,565	-0.23%
2022/11/30	3	45.10	8	45.80	45.90	-5	2,559	-0.20%
2022/11/29	9	44.88	6	45.03	45.00	3	2,586	0.12%
2022/11/28	0	0.00	2	45.38	45.40	-2	2,592	-0.08%
2022/11/25	10	46.23	3	45.65	45.65	7	2,618	0.27%
2022/11/24	6	46.27	9.4	46.53	46.80	-3.4	2,609	-0.13%
2022/11/23	0	0.00	1	44.90	44.40	-1	2,563	-0.04%
2022/11/22	1	44.70	1	45.00	44.10	0	2,592	0.00%
2022/11/21	0	45.00	11.3	45.25	44.90	-11.2	2,697	-0.42%
2022/11/18	6	46.19	4	45.53	45.30	2	2,732	0.07%
2022/11/17	9	45.74	4	46.13	46.00	5	2,710	0.18%
2022/11/16	5	45.35	11.4	46.24	46.30	-6.4	2,692	-0.24%
2022/11/15	1	45.00	0	0.00	45.45	1	2,662	0.04%
2022/11/14	2	44.73	8	44.92	45.10	-6	2,648	-0.23%
2022/11/11	4	44.51	7	44.69	44.50	-3	2,649	-0.11%
2022/11/10	1	43.70	0	0.00	43.90	1	2,603	0.04%
2022/11/09	1.1	43.63	1	43.40	43.70	0.1	2,598	0.00%
2022/11/08	11	43.96	1	44.00	43.20	10	2,609	0.38%
2022/11/07	3	45.00	8	44.94	44.35	-5	2,593	-0.19%
2022/11/04	6	43.05	4	43.09	43.20	2	2,523	0.08%
2022/11/03	18	43.79	7	43.83	43.85	11	2,498	0.44%
2022/11/02	0	0.00	1	42.50	42.65	-1	2,393	-0.04%
2022/11/01	2	42.50	0	0.00	42.50	2	2,407	0.08%
2022/10/31	1	42.75	0	0.00	42.60	1	2,367	0.04%
2022/10/28	51	42.86	58	42.97	42.80	-7	2,269	-0.31%
2022/10/27	4	41.10	9	42.09	42.20	-5	1,869	-0.27%
2022/10/24	1	39.55	2	40.10	39.55	-1	1,846	-0.05%
2022/10/21	1	39.55	1	38.70	38.70	0	1,930	0.00%
2022/10/20	1	39.25	1	40.35	40.35	0	1,930	0.00%
2022/10/19	2	40.48	3	40.80	40.20	-1	1,934	-0.05%
2022/10/18	1	39.90	1	40.45	40.45	0	1,931	0.00%
2022/10/17	1	37.50	0	0.00	40.00	1	1,938	0.05%
2022/10/13	0	38.91	0	0.00	36.95	0	1,943	0.00%
2022/10/12	0	0.00	2	39.75	39.75	-2	1,925	-0.10%
2022/10/11	4	40.00	0	0.00	40.15	4	1,930	0.21%
2022/10/07	3	42.67	3	43.13	42.75	0	1,935	0.00%
2022/10/06	2	43.70	0	0.00	43.30	2	1,949	0.10%
2022/10/05	1	43.45	1	43.45	43.50	0	1,952	0.00%
2022/10/04	2	42.20	0	0.00	42.20	2	1,964	0.10%
2022/10/03	0	0.00	2	40.80	41.10	-2	1,967	-0.10%
2022/09/30	2	39.20	3	39.68	40.65	-1	2,016	-0.05%
2022/09/29	1	39.85	9	40.37	39.60	-8	2,035	-0.39%
2022/09/28	0	0.00	2	39.15	39.05	-2	2,063	-0.10%
2022/09/27	0	0.00	2	41.80	41.90	-2	2,087	-0.10%
2022/09/26	1	42.00	4	40.94	40.30	-3	2,115	-0.14%
2022/09/23	0	44.15	0	0.00	43.25	0	2,152	0.00%
2022/09/22	0	0.00	2	44.35	45.40	-2	2,166	-0.09%
2022/09/20	1	45.30	1	45.40	45.35	0	2,157	0.00%
2022/09/19	1	45.15	11	45.03	44.80	-10	2,184	-0.46%
2022/09/16	1	46.75	2	47.00	46.50	-1	2,206	-0.05%
2022/09/15	12	47.80	0	0.00	47.45	12	2,238	0.54%
2022/09/14	2.1	46.47	1	46.25	47.15	1.1	2,269	0.05%
2022/09/13	2	48.60	0	0.00	48.20	2	2,290	0.09%
2022/09/12	4	48.25	0	0.00	48.25	4	2,343	0.17%
2022/09/07	2	48.05	0	0.00	48.00	2	2,436	0.08%
2022/09/05	1	50.30	0	0.00	50.00	1	2,420	0.04%
2022/09/02	11	51.90	0	0.00	51.60	11	2,425	0.45%
2022/08/31	0	0.00	1	56.60	56.50	-1	2,407	-0.04%
2022/08/30	3	55.80	2	56.00	55.90	1	2,427	0.04%
2022/08/29	14	55.99	1	56.10	55.50	13	2,471	0.53%
2022/08/26	10	59.48	19	60.86	58.50	-9	2,460	-0.37%
2022/08/25	3	58.00	5	58.80	58.80	-2	2,383	-0.08%
2022/08/23	3	56.23	0	0.00	56.80	3	2,449	0.12%
2022/08/22	2	56.80	5	56.90	57.00	-3	2,479	-0.12%
2022/08/19	13	57.66	3	57.50	57.50	10	2,481	0.40%
2022/08/18	0	0.00	1	57.70	57.80	-1	2,497	-0.04%
2022/08/17	1	57.00	0	0.00	56.70	1	2,480	0.04%
2022/08/16	3	56.70	7	56.91	57.00	-4	2,495	-0.16%
2022/08/15	4	56.53	1	56.60	56.90	3	2,493	0.12%
2022/08/12	7	54.61	7	54.16	55.20	0	2,460	0.00%
2022/08/11	1	51.80	4	51.88	52.10	-3	2,407	-0.12%
2022/08/10	0	0.00	3	50.17	50.00	-3	2,467	-0.12%
2022/08/09	2	50.60	0	0.00	50.70	2	2,493	0.08%
2022/08/08	2	50.40	2	51.80	51.80	0	2,492	0.00%
2022/08/04	3	51.97	0	0.00	52.40	3	2,500	0.12%
2022/08/03	0	0.00	2	52.90	53.00	-2	2,509	-0.08%
2022/08/02	0	0.00	3	52.67	53.10	-3	2,522	-0.12%
2022/08/01	0	53.30	0	0.00	53.20	0	2,527	0.00%
2022/07/28	10	55.52	2	53.60	53.60	8	2,627	0.30%
2022/07/26	1	55.60	1	54.20	54.20	0	2,573	0.00%
2022/07/22	1	57.70	3	57.73	57.60	-2	2,632	-0.08%
2022/07/21	0	0.00	7	57.61	58.00	-7	2,707	-0.26%
2022/07/20	10	56.36	6	56.50	56.20	4	2,764	0.14%
2022/07/18	1	55.20	1	55.80	55.10	0	2,929	0.00%
2022/07/15	4	54.80	8	54.60	54.70	-4	2,962	-0.14%
2022/07/14	1	53.70	4	53.80	54.00	-3	2,960	-0.10%
2022/07/12	2	51.80	0	0.00	50.90	2	2,956	0.07%
2022/07/08	5	54.38	2	54.65	54.50	3	2,960	0.10%
2022/07/07	4	52.38	6	52.65	53.50	-2	2,942	-0.07%
2022/07/06	8	52.61	6	53.80	51.20	2	2,974	0.07%
2022/07/05	4	53.75	12	53.98	55.00	-8	2,985	-0.27%
2022/07/04	0	0.00	6	52.43	52.10	-6	2,953	-0.20%
2022/07/01	4	53.13	4	50.45	50.30	0	2,943	0.00%
2022/06/30	1	56.60	1	55.00	55.00	0	2,897	0.00%
2022/06/29	1	58.00	1	58.00	58.00	0	2,894	0.00%
2022/06/28	1	59.20	2	59.15	59.40	-1	2,926	-0.03%
2022/06/27	4	59.85	4	60.15	60.10	0	2,975	0.00%
2022/06/22	1	58.40	1	56.70	56.70	0	3,031	0.00%
2022/06/21	0	0.00	2	59.00	59.70	-2	3,034	-0.07%
2022/06/20	3.1	59.32	5	56.90	56.10	-1.9	3,119	-0.06%
2022/06/17	1	61.00	13	60.18	60.80	-12	3,079	-0.39%
2022/06/16	3	64.10	1	63.20	61.00	2	3,067	0.07%
2022/06/14	1	67.00	5.8	66.06	67.00	-4.8	3,088	-0.16%
2022/06/13	2	66.66	0	0.00	66.60	2	3,155	0.06%
2022/06/10	3.7	69.61	4	69.65	69.50	-0.3	3,227	-0.01%
2022/06/09	6.2	70.63	3	70.47	70.60	3.2	3,238	0.10%
2022/06/08	3	70.80	3.1	71.03	70.80	-0.1	3,239	0.00%
2022/06/07	2	68.10	2	69.50	70.90	0	3,246	0.00%
2022/06/02	2.1	70.65	2	70.20	69.90	0.1	3,309	0.00%
2022/06/01	3	70.33	5	70.76	71.10	-2	3,363	-0.06%
2022/05/31	0	0.00	1.2	70.17	70.50	-1.2	3,453	-0.03%
2022/05/30	0	0.00	1	68.00	68.30	-1	3,705	-0.03%
2022/05/26	1	68.10	1	65.70	65.70	0	3,732	0.00%
2022/05/25	1	67.40	2	67.05	67.40	-1	3,750	-0.03%
2022/05/24	2	66.90	1	67.40	66.30	1	3,816	0.03%
2022/05/23	2	68.45	0	0.00	67.90	2	3,822	0.05%
2022/05/20	0	0.00	0	68.70	68.80	0	3,913	0.00%
2022/05/19	1	68.80	0	0.00	68.70	1	4,022	0.02%
2022/05/18	6	69.95	3	69.97	69.40	3	4,263	0.07%
2022/05/17	1	67.60	2	68.35	69.30	-1	4,911	-0.02%
2022/05/16	0	0.00	1	67.50	66.60	-1	4,929	-0.02%
2022/05/12	1	66.60	0.3	67.00	64.20	0.7	5,026	0.01%
2022/05/11	0	0.00	9	66.82	66.80	-9	5,077	-0.18%
2022/05/10	18	65.60	17	65.41	66.00	1	5,178	0.02%
2022/05/09	1	66.00	0	0.00	65.50	1	5,385	0.02%
2022/05/06	8.1	66.49	5	66.34	66.50	3.1	5,414	0.06%
2022/05/05	0	0.00	2.2	72.10	72.20	-2.2	5,389	-0.04%
2022/05/04	3	69.90	5	70.62	70.30	-2	5,422	-0.04%
2022/05/03	0	0.00	0.3	69.90	69.30	-0.3	5,468	-0.01%
2022/04/29	5	70.52	2	69.60	69.50	3	5,530	0.05%
2022/04/28	2	69.55	12	68.26	70.00	-10	5,553	-0.18%
2022/04/27	23	66.25	34	67.89	69.10	-11	5,554	-0.20%
2022/04/26	4	71.30	14	70.58	69.30	-10	5,488	-0.18%
2022/04/25	11.3	73.42	2	71.95	71.60	9.3	5,471	0.17%
2022/04/22	14.1	79.21	5	79.36	78.60	9.1	5,441	0.17%
2022/04/21	4	75.45	3	76.63	78.00	1	5,437	0.02%
2022/04/20	2	75.90	1	76.10	76.10	1	5,440	0.02%
2022/04/19	1	77.10	5	77.20	75.50	-4	5,486	-0.07%
2022/04/18	0	77.70	0	0.00	76.00	0	5,539	0.00%
2022/04/15	5	78.00	4	77.50	77.10	1	5,594	0.02%
2022/04/14	2	80.05	3	79.60	79.50	-1	5,673	-0.02%
2022/04/13	4	78.95	6	79.58	80.30	-2	5,731	-0.03%
2022/04/12	3	77.70	1	77.80	77.80	2	5,812	0.03%
2022/04/11	2	78.90	10	79.87	79.00	-8	5,791	-0.14%
2022/04/08	0	0.00	1	82.70	82.50	-1	5,830	-0.02%
2022/04/07	7	83.73	1	82.60	82.00	6	5,864	0.10%
2022/04/01	6	84.92	2	85.10	85.30	4	6,157	0.06%
2022/03/31	5	87.04	2	86.10	86.20	3	6,275	0.05%
2022/03/30	5	88.00	5	88.50	87.60	0	6,313	0.00%
2022/03/29	2	86.80	2	86.75	86.80	0	6,448	0.00%
2022/03/28	9	86.39	4	86.25	86.20	5	6,720	0.07%
2022/03/25	8	89.89	2	89.85	88.60	6	7,237	0.08%
2022/03/24	4	89.43	7	89.69	90.00	-3	7,357	-0.04%
2022/03/23	14	90.09	12	90.33	90.00	2	7,554	0.03%
2022/03/22	4	87.85	6	87.55	88.20	-2	7,904	-0.03%
2022/03/21	12	87.93	8	87.99	88.00	4	8,016	0.05%
2022/03/18	12	86.73	9	87.24	87.40	3	8,095	0.04%
2022/03/17	2	85.35	18	85.22	87.20	-16	8,217	-0.19%
2022/03/16	2	83.25	3	83.97	82.90	-1	8,309	-0.01%
2022/03/15	7	85.43	3	87.30	84.50	4	8,323	0.05%
2022/03/14	7	88.56	8	88.29	88.20	-1	8,386	-0.01%
2022/03/11	4	87.75	2	87.80	88.80	2	8,645	0.02%
2022/03/10	10	88.46	10	88.70	88.20	0	8,899	0.00%
2022/03/09	6	86.45	5	86.58	86.70	1	9,189	0.01%
2022/03/08	3	85.93	12	85.49	85.00	-9	9,589	-0.09%
2022/03/07	13	89.36	4.9	88.91	88.50	8.1	10,289	0.08%
2022/03/04	29	93.84	9	93.92	92.50	20	10,484	0.19%
2022/03/03	14	95.27	23	94.43	94.20	-9	10,673	-0.08%
2022/03/02	0	0.00	11	89.91	91.00	-11	10,618	-0.10%
2022/03/01	5	90.38	3	90.33	90.50	2	10,812	0.02%
2022/02/25	4	88.73	2	89.05	88.60	2	11,052	0.02%
2022/02/24	6	88.88	4	88.98	87.10	2	11,264	0.02%
2022/02/23	1	91.00	0	0.00	91.20	1	11,617	0.01%
2022/02/22	2	90.25	2.6	90.04	89.60	-0.6	11,952	0.00%
2022/02/21	29	93.73	5	93.22	93.00	24	12,207	0.20%
2022/02/18	17	94.27	39	94.35	95.40	-22	12,829	-0.17%
2022/02/17	45	95.36	34	96.42	93.00	11	13,341	0.08%
2022/02/16	10	91.74	10	90.98	91.40	0	14,010	0.00%
2022/02/15	0	0.00	3	90.27	89.40	-3	15,010	-0.02%
2022/02/14	3	90.87	0	0.00	90.30	3	16,674	0.02%
2022/02/11	2	93.30	6	93.15	93.10	-4	16,750	-0.02%
2022/02/10	30	93.20	46	93.14	92.60	-16	16,916	-0.09%
2022/02/09	34	92.75	32	92.73	93.10	2	16,994	0.01%
2022/02/08	2.5	88.42	11	88.41	88.30	-8.5	16,838	-0.05%
2022/02/07	1	86.50	2	87.60	88.00	-1	16,890	-0.01%
2022/01/26	19	85.38	12	85.73	87.00	7	16,989	0.04%
2022/01/25	9	84.43	10	84.42	84.10	-1	17,509	-0.01%
2022/01/24	2	81.50	5.2	81.12	84.00	-3.2	17,967	-0.02%
2022/01/21	7	85.73	10	85.77	83.90	-3	18,058	-0.02%
2022/01/20	2	87.10	1	88.00	88.00	1	18,192	0.01%
2022/01/19	0	0.00	2	87.10	86.60	-2	18,316	-0.01%
2022/01/18	7	87.71	3	87.80	87.70	4	18,600	0.02%
2022/01/17	2	85.15	3	86.47	87.30	-1	18,746	-0.01%
2022/01/14	5	84.54	17	85.32	84.40	-12	19,141	-0.06%
2022/01/13	5	88.04	1	87.30	87.10	4	19,434	0.02%
2022/01/12	0	0.00	1.4	87.10	88.10	-1.4	19,695	-0.01%
2022/01/11	8	89.91	4	89.75	88.70	4	19,849	0.02%
2022/01/10	2	90.90	2	91.75	91.50	0	19,979	0.00%
2022/01/07	12.2	91.64	16	90.71	90.60	-3.8	20,091	-0.02%
2022/01/06	15	93.86	9	94.26	94.40	6	20,176	0.03%
2022/01/05	5	94.48	7	92.80	93.00	-2	20,334	-0.01%
2022/01/04	0	0.00	9	96.02	95.60	-9	20,350	-0.04%
2022/01/03	8	96.62	5	97.22	95.70	3	20,600	0.01%
2021/12/30	3	96.50	4	97.00	96.60	-1	20,769	0.00%
2021/12/29	23	96.93	14	96.38	97.10	9	21,060	0.04%
2021/12/28	11	99.01	20.1	99.41	97.10	-9.1	21,406	-0.04%
2021/12/27	2	97.90	13.2	97.66	97.60	-11.2	21,659	-0.05%
2021/12/24	8	95.91	8.1	95.72	95.40	-0.1	22,324	0.00%
2021/12/23	27	98.03	18	96.66	96.00	9	23,656	0.04%
2021/12/22	38	100.12	46	99.78	97.60	-8	24,269	-0.03%
2021/12/21	46.2	99.44	96	99.57	99.00	-49.8	24,683	-0.20%
2021/12/20	24	96.72	17.1	97.03	97.00	6.9	25,111	0.03%
2021/12/17	35	96.32	39.2	96.36	96.60	-4.2	25,525	-0.02%
2021/12/16	30.5	96.12	32.1	96.12	96.30	-1.6	25,423	-0.01%
2021/12/15	9.2	90.22	11	91.07	91.80	-1.8	25,084	-0.01%
2021/12/14	14.1	88.96	6	88.60	88.50	8.1	25,064	0.03%
2021/12/13	23.1	91.28	16	90.49	90.10	7.1	25,202	0.03%
2021/12/10	17.1	92.53	16.6	91.80	90.90	0.5	25,130	0.00%
2021/12/09	19	95.13	10.3	94.96	94.00	8.8	25,112	0.03%
2021/12/08	29	95.57	27.8	95.77	94.70	1.2	25,205	0.00%
2021/12/07	43	97.32	9	97.24	95.00	34	25,414	0.13%
2021/12/06	28	99.58	26.1	100.25	99.30	1.9	25,366	0.01%
2021/12/03	37	97.41	44.3	98.94	99.00	-7.3	25,346	-0.03%
2021/12/02	49	97.50	30.1	96.35	96.00	18.9	25,448	0.07%
2021/12/01	45.8	98.17	40.1	98.15	100.50	5.7	25,916	0.02%
2021/11/30	21.2	94.82	10.2	95.32	92.80	11	26,270	0.04%
2021/11/29	34.4	91.86	24.9	92.59	92.20	9.5	26,552	0.04%
2021/11/26	8.2	96.19	14.1	95.89	94.60	-5.9	26,435	-0.02%
2021/11/25	23.2	97.40	14.1	98.18	95.70	9.1	26,282	0.03%
2021/11/24	14	99.34	12	99.32	99.50	2	26,132	0.01%
2021/11/23	18.1	101.22	16.9	100.85	98.90	1.2	25,964	0.00%
2021/11/22	47.2	103.78	193	104.60	101.00	-145.8	25,807	-0.56%	大賣/鉅額交易
2021/11/19	195.1	104.98	51	104.63	106.50	144.1	25,464	0.57%	大買/鉅額交易
2021/11/18	52	103.98	91.3	104.77	104.00	-39.3	25,166	-0.16%
2021/11/17	123.1	110.34	71.3	109.42	108.50	51.8	24,873	0.21%	大買/
2021/11/16	90.1	106.54	284.2	107.55	110.00	-194.1	24,203	-0.80%	大賣/鉅額交易
2021/11/15	308.5	105.08	108.9	106.49	108.00	199.7	23,487	0.85%	大買/大賣/鉅額交易
2021/11/12	39.5	97.61	46	100.13	102.50	-6.5	22,181	-0.03%
2021/11/11	98	89.48	142.4	90.76	93.40	-44.4	21,178	-0.21%	大賣/
2021/11/10	12	84.61	12	85.26	85.00	0	19,506	0.00%
2021/11/09	8.1	84.59	43	84.17	84.50	-34.9	19,431	-0.18%
2021/11/08	18	81.97	23	82.62	82.50	-5	19,253	-0.03%
2021/11/05	6	80.08	16	80.16	80.90	-10	19,187	-0.05%
2021/11/04	16	80.53	14.1	80.34	80.50	1.9	19,178	0.01%
2021/11/03	22	80.68	26	81.12	80.90	-4	19,157	-0.02%
2021/11/02	70.1	84.41	45	85.12	80.10	25.1	19,153	0.13%
2021/11/01	17.1	86.44	45	86.61	89.00	-27.9	18,596	-0.15%
2021/10/29	39	82.21	26	82.57	81.10	13	18,170	0.07%
2021/10/28	26	81.69	24	82.52	82.50	2	18,092	0.01%
2021/10/27	7	79.89	16	80.09	81.80	-9	17,980	-0.05%
2021/10/26	49	80.35	49	80.40	78.20	0	17,928	0.00%
2021/10/25	20	83.39	5	83.90	82.90	15	17,804	0.08%
2021/10/22	21	83.24	18.2	83.42	84.20	2.8	17,909	0.02%
2021/10/21	34	81.82	19.1	81.99	82.50	14.9	17,779	0.08%
2021/10/20	17	78.71	20	78.66	79.90	-3	17,541	-0.02%
2021/10/19	17	74.16	13	74.81	75.90	4	17,696	0.02%
2021/10/18	9	72.12	13	72.23	73.10	-4	18,107	-0.02%
2021/10/15	4	73.58	7	73.47	73.40	-3	18,097	-0.02%
2021/10/14	24	71.96	36	72.00	72.20	-12	18,120	-0.07%
2021/10/13	16	74.51	19	73.79	72.50	-3	18,117	-0.02%
2021/10/12	6	79.27	1.1	78.36	77.90	4.9	18,058	0.03%
2021/10/08	12	80.22	23	81.31	80.30	-11	18,088	-0.06%
2021/10/07	26	79.45	34	80.14	80.90	-8	18,114	-0.04%
2021/10/06	38	80.19	24	80.26	77.70	14	18,625	0.08%
2021/10/05	37	77.54	48	77.51	81.40	-11	19,044	-0.06%
2021/10/04	50	82.07	36	81.69	77.90	14	18,855	0.07%
2021/10/01	141	84.77	126	83.46	83.70	15	18,721	0.08%	大買/大賣/
2021/09/30	154.1	90.12	148.4	89.75	85.90	5.7	18,543	0.03%	大買/大賣/
2021/09/29	74.1	88.92	69	88.81	90.50	5.1	17,435	0.03%
2021/09/28	24	87.63	36.1	88.11	89.80	-12.1	17,263	-0.07%
2021/09/27	31	87.73	43.1	88.12	86.70	-12.1	17,372	-0.07%
2021/09/24	94.3	85.14	194.1	84.38	86.00	-99.8	16,747	-0.60%	大賣/
2021/09/23	10	80.28	3	80.33	79.10	7	16,243	0.04%
2021/09/22	18	79.33	22	79.91	79.20	-4	16,431	-0.02%
2021/09/17	7.1	79.67	13	79.98	80.50	-5.9	16,461	-0.04%
2021/09/16	12.1	79.45	22.1	80.33	79.90	-10	16,462	-0.06%
2021/09/15	5	77.82	17	77.73	77.10	-12	16,364	-0.07%
2021/09/14	2	78.90	21.1	79.95	78.90	-19.1	16,563	-0.12%
2021/09/13	27	80.09	21	80.65	79.20	6	16,583	0.04%
2021/09/10	28	78.24	28.1	79.19	82.30	-0.1	16,488	0.00%
2021/09/09	13	77.72	36	76.99	78.80	-23	16,198	-0.14%
2021/09/08	26	76.26	21	75.74	75.40	5	16,062	0.03%
2021/09/07	72.1	79.10	28	79.18	76.80	44.1	15,970	0.28%
2021/09/06	72.8	86.98	51.2	87.49	85.30	21.6	15,660	0.14%
2021/09/03	82.4	84.88	90.2	85.73	86.30	-7.8	14,906	-0.05%
2021/09/02	44	79.78	49	80.16	80.90	-5	13,965	-0.04%
2021/09/01	21	75.79	39	75.93	76.80	-18	13,801	-0.13%
2021/08/31	4	72.68	10	72.38	72.30	-6	13,761	-0.04%
2021/08/30	6	74.80	4	73.88	73.00	2	14,222	0.01%
2021/08/27	20	75.51	13	75.67	75.10	7	14,787	0.05%
2021/08/26	15	75.39	9	75.79	74.90	6	14,874	0.04%
2021/08/25	1	73.30	21	74.76	74.10	-20	15,033	-0.13%
2021/08/24	8	72.70	0	0.00	72.30	8	15,316	0.05%
2021/08/23	2	73.20	29	73.16	74.00	-27	15,767	-0.17%
2021/08/20	1.1	69.27	9	70.60	70.10	-7.9	16,231	-0.05%
2021/08/19	21	69.58	1	69.80	68.10	20	16,345	0.12%
2021/08/18	29	68.80	8	69.55	71.20	21	16,518	0.13%
2021/08/17	10	69.20	7	71.00	66.80	3	17,000	0.02%
2021/08/16	12	70.88	2	69.80	70.20	10	17,306	0.06%
2021/08/13	14	72.44	3	71.20	70.70	11	17,520	0.06%
2021/08/12	5	74.12	15	73.39	74.80	-10	17,616	-0.06%
2021/08/11	20	73.33	7	73.99	71.70	13	17,905	0.07%
2021/08/10	12	75.88	0	0.00	76.00	12	18,084	0.07%
2021/08/09	6	77.55	7	77.31	77.10	-1	18,354	-0.01%
2021/08/06	13	81.61	18	81.77	80.20	-5	18,642	-0.03%
2021/08/05	6	79.60	2	80.30	79.40	4	19,042	0.02%
2021/08/04	11	80.04	1.1	80.47	79.40	9.9	20,152	0.05%
2021/08/03	2	79.04	11	79.16	79.80	-9	20,330	-0.04%
2021/08/02	3	77.00	7	77.56	77.20	-4	20,587	-0.02%
2021/07/30	10.1	78.35	19	79.85	77.60	-8.9	20,805	-0.04%
2021/07/29	12.3	78.37	2	76.60	78.60	10.3	21,123	0.05%
2021/07/28	40	78.97	20	78.78	78.20	20	21,224	0.09%
2021/07/27	28.2	87.24	35	87.57	85.70	-6.8	21,315	-0.03%
2021/07/26	11	85.88	15	86.15	86.30	-4	21,323	-0.02%
2021/07/23	37	87.44	17	86.16	84.10	20	21,540	0.09%
2021/07/22	32	87.91	82	88.45	91.00	-50	21,510	-0.23%
2021/07/21	11	83.94	37	83.88	83.20	-26	21,221	-0.12%
2021/07/20	21	83.70	13.1	84.75	81.80	7.9	21,670	0.04%
2021/07/19	21.5	84.36	19.5	85.19	85.30	2	21,935	0.01%
2021/07/16	8	83.80	12	84.33	83.50	-4	22,258	-0.02%
2021/07/15	6.2	82.63	14.2	82.52	83.70	-8	22,625	-0.04%
2021/07/14	39.1	83.28	32	83.96	81.90	7.1	23,126	0.03%
2021/07/13	148.1	88.30	48	89.79	84.50	100.1	23,408	0.43%	大買/
2021/07/12	35.1	88.51	84	87.90	88.90	-48.9	23,504	-0.21%
2021/07/09	28	84.09	17	83.66	84.10	11	23,282	0.05%
2021/07/08	46.4	84.57	49.6	84.90	83.50	-3.3	23,986	-0.01%
2021/07/07	52	83.49	95	83.98	83.10	-43	24,188	-0.18%
2021/07/06	31	81.50	50	81.25	80.50	-19	23,819	-0.08%
2021/07/05	106	82.79	93	82.99	80.90	13	23,835	0.05%	大買/
2021/07/02	111.2	79.73	97	79.96	81.40	14.2	23,587	0.06%	大買/
2021/07/01	51	75.26	72	75.63	77.00	-21	23,334	-0.09%
2021/06/30	11	73.27	9	73.84	74.00	2	23,598	0.01%
2021/06/29	149	75.22	267	74.89	73.20	-118	23,772	-0.50%	大買/大賣/鉅額交易
2021/06/28	148	74.06	31	73.89	74.50	117	24,086	0.49%	大買/鉅額交易
2021/06/25	5	72.86	4	72.77	72.60	1	24,213	0.00%
2021/06/24	13	72.59	9	72.69	73.00	4	24,200	0.02%
2021/06/23	5	72.24	24	72.46	74.30	-19	24,611	-0.08%
2021/06/22	22	69.55	4	69.83	68.50	18	24,500	0.07%
2021/06/21	9	70.94	6	70.15	70.00	3	24,451	0.01%
2021/06/18	8	72.40	4	73.40	72.40	4	24,673	0.02%
2021/06/17	3	71.97	5	72.24	73.00	-2	24,692	-0.01%
2021/06/16	21	73.64	10	73.84	72.30	11	24,764	0.04%
2021/06/15	16	73.33	14	73.44	74.10	2	25,315	0.01%
2021/06/11	22	73.05	9	73.28	72.10	13	25,706	0.05%
2021/06/10	58	73.05	19	73.60	71.90	39	25,626	0.15%
2021/06/09	53	73.05	55	72.69	72.50	-2	25,494	-0.01%
2021/06/08	43	75.80	41	74.21	74.00	2	25,161	0.01%
2021/06/07	33	76.74	27	76.85	74.90	6	25,031	0.02%
2021/06/04	18	76.38	75.3	75.46	76.00	-57.3	24,476	-0.23%
2021/06/03	12	73.04	17.1	72.40	72.90	-5.1	23,850	-0.02%
2021/06/02	38	72.11	37	71.80	72.00	1	23,682	0.00%
2021/06/01	37	73.70	52	74.02	73.20	-15	23,441	-0.06%
2021/05/31	67	72.93	103	72.60	71.70	-36	23,089	-0.16%	大賣/
2021/05/28	93	65.84	109	66.59	69.20	-16	22,597	-0.07%	大賣/
2021/05/27	36	62.61	28.1	63.18	63.10	7.9	22,127	0.04%
2021/05/26	73	63.73	80	63.02	62.90	-7	21,987	-0.03%
2021/05/25	76	64.85	40	64.74	64.30	36	21,819	0.16%
2021/05/24	33	59.58	29	60.02	61.20	4	21,389	0.02%
2021/05/21	118	58.65	130	58.72	59.50	-12	21,098	-0.06%	大買/大賣/
2021/05/20	45	57.40	31	56.05	55.80	14	20,947	0.07%
2021/05/19	41	57.91	41	57.88	58.30	0	20,866	0.00%
2021/05/18	47	57.21	51	57.44	58.50	-4	20,628	-0.02%
2021/05/17	6	53.17	17	54.17	53.20	-11	20,444	-0.05%
2021/05/14	47.3	59.26	22.3	57.81	56.00	25	20,130	0.12%
2021/05/13	116.8	60.05	87	60.17	57.90	29.8	19,779	0.15%	大買/
2021/05/12	224	62.59	141.1	62.98	63.90	83	19,252	0.43%	大買/大賣/
2021/05/11	16.1	63.53	69	63.37	61.50	-52.9	18,179	-0.29%
2021/05/10	46	69.80	30	68.41	66.10	16	17,957	0.09%
2021/05/07	45	73.10	24	74.11	71.70	21	17,679	0.12%
2021/05/06	57	70.43	88.5	71.03	70.20	-31.5	17,444	-0.18%
2021/05/05	35.2	78.26	35	77.73	73.90	0.2	17,078	0.00%
2021/05/04	54.6	80.31	202.1	78.19	77.80	-147.5	16,994	-0.87%	大賣/鉅額交易
2021/05/03	41	82.62	27	82.79	81.30	14	16,717	0.08%
2021/04/29	47.3	85.55	25	84.22	82.30	22.3	16,587	0.13%
2021/04/28	255	86.86	136	87.74	86.30	119	16,669	0.71%	大買/大賣/鉅額交易
2021/04/27	62	88.09	30	87.36	86.20	32	16,629	0.19%
2021/04/26	53.1	88.28	28	88.48	88.40	25.1	16,739	0.15%
2021/04/23	51	80.74	64	81.30	83.80	-13	17,227	-0.08%
2021/04/22	58.2	81.13	159	77.23	76.20	-100.8	17,848	-0.56%	大賣/
2021/04/21	97	83.56	70	83.57	82.40	27	17,572	0.15%
2021/04/20	66	79.41	272.3	81.88	82.10	-206.3	17,159	-1.20%	大賣/鉅額交易
2021/04/19	277	77.41	123	76.36	77.00	154	16,646	0.93%	大買/大賣/鉅額交易
2021/04/16	103	74.01	156	75.50	76.70	-53	16,167	-0.33%	大買/大賣/
2021/04/15	53	67.72	51	68.74	70.90	2	15,460	0.01%
2021/04/14	282	67.15	75	66.26	68.20	207	15,145	1.37%	大買/鉅額交易
2021/04/13	39	63.59	79.1	64.49	64.10	-40.1	14,454	-0.28%
2021/04/12	26	63.51	27	63.22	62.70	-1	14,028	-0.01%
2021/04/09	36	63.96	15.1	63.85	63.50	20.9	14,027	0.15%
2021/04/08	48	64.99	22	65.01	65.10	26	14,040	0.19%
2021/04/07	72.1	63.35	81	63.90	64.70	-8.9	14,381	-0.06%
2021/04/06	66	60.55	78	60.61	61.80	-12	14,284	-0.08%
2021/04/01	19	56.59	48.4	56.65	57.30	-29.4	13,930	-0.21%
2021/03/31	53.2	56.75	68	56.91	55.10	-14.8	13,870	-0.11%
2021/03/30	26	53.08	48	53.90	54.60	-22	13,563	-0.16%
2021/03/29	19	52.47	23	52.40	52.00	-4	13,527	-0.03%
2021/03/26	74	53.95	120.4	54.49	52.30	-46.4	13,914	-0.33%	大賣/
2021/03/25	22	51.83	17	51.57	52.00	5	13,788	0.04%
2021/03/24	18	51.71	15.2	51.20	50.90	2.8	14,839	0.02%
2021/03/23	47	52.69	22	51.76	51.00	25	14,826	0.17%
2021/03/22	14.2	50.67	19	51.11	50.90	-4.8	14,644	-0.03%
2021/03/19	13	50.76	1	51.20	50.80	12	15,085	0.08%
2021/03/18	121	52.32	71.8	52.43	52.30	49.2	15,923	0.31%	大買/
2021/03/17	41	49.72	48	49.59	49.85	-7	16,206	-0.04%
2021/03/16	20	47.51	26	47.58	46.80	-6	16,394	-0.04%
2021/03/12	10	46.67	0	0.00	47.00	10	16,575	0.06%
2021/03/10	6	44.48	0	0.00	44.20	6	16,805	0.04%
2021/03/09	1	43.85	0	0.00	43.85	1	17,084	0.01%
2021/03/08	0	46.10	0	0.00	44.55	0	17,214	0.00%
2021/03/05	2	45.60	2	45.65	45.40	0	17,262	0.00%
2021/03/04	4	46.68	0	0.00	46.20	4	17,272	0.02%
2021/03/03	2	47.10	0	0.00	47.20	2	17,293	0.01%
2021/03/02	1	47.60	10	47.28	46.05	-9	17,440	-0.05%
2021/02/25	1	47.05	1	47.40	47.20	0	17,460	0.00%
2021/02/24	3	48.70	6	48.88	47.75	-3	17,475	-0.02%
2021/02/23	10	47.58	50	47.33	47.75	-40	17,378	-0.23%
2021/02/22	22.5	48.09	22	48.00	48.00	0.5	17,333	0.00%
2021/02/19	13	46.82	10	46.28	46.65	3	17,273	0.02%
2021/02/18	18	46.32	10	45.97	46.05	8	17,211	0.05%
2021/02/17	1	44.55	3	45.78	46.25	-2	17,159	-0.01%
2021/02/05	2.2	42.84	1	42.85	42.60	1.2	17,112	0.01%
2021/02/04	1	43.10	5	42.85	42.85	-4	17,126	-0.02%
2021/02/03	6.1	43.75	55	43.35	43.20	-48.9	17,112	-0.29%
2021/02/02	8	43.95	4	43.95	43.85	4	17,165	0.02%
2021/02/01	16	42.99	13	42.60	42.95	3	17,106	0.02%
2021/01/29	8	44.17	9	43.42	43.00	-1	17,099	-0.01%
2021/01/28	14	44.27	6	43.99	43.80	8	17,040	0.05%
2021/01/27	2.2	44.56	5	44.70	44.35	-2.8	16,993	-0.02%
2021/01/26	72	45.04	15	45.68	44.50	57	16,929	0.34%
2021/01/25	8.1	43.93	6	43.84	43.95	2.1	16,741	0.01%
2021/01/22	25	44.61	16	44.53	45.30	9	16,624	0.05%
2021/01/21	29.1	45.15	43	45.02	44.45	-13.9	16,435	-0.08%
2021/01/20	25	48.82	24	49.01	47.70	1	15,990	0.01%
2021/01/19	28.3	53.46	54	53.65	52.50	-25.7	15,607	-0.16%
2021/01/18	129.2	54.59	147.8	54.35	55.00	-18.6	15,188	-0.12%	大買/大賣/
2021/01/15	69.5	52.10	112.3	53.61	54.10	-42.8	14,131	-0.30%	大賣/
2021/01/14	45.3	49.27	40	49.62	49.20	5.3	13,079	0.04%
2021/01/13	23	48.73	23	48.74	48.75	0	12,864	0.00%
2021/01/12	12	47.83	28	48.29	46.90	-16	12,755	-0.13%
2021/01/11	42	49.04	18	49.08	48.75	24	12,641	0.19%
2021/01/08	21.1	48.77	5	49.10	49.10	16.1	12,627	0.13%
2021/01/07	39	48.75	27	48.93	48.80	12	12,813	0.09%
2021/01/06	108	49.05	97	48.94	47.85	11	12,819	0.09%	大買/
2021/01/05	9	47.55	10	47.59	47.35	-1	12,592	-0.01%
2021/01/04	11	48.59	16	48.83	48.30	-5	12,479	-0.04%
2020/12/31	16	50.38	21	50.64	49.65	-5	12,232	-0.04%
2020/12/30	89	51.20	69.1	51.27	49.85	20	11,904	0.17%
2020/12/29	66.4	49.49	24	49.38	49.15	42.4	11,189	0.38%
2020/12/28	11	48.50	11	48.45	48.30	0	10,722	0.00%
2020/12/25	11	47.97	16	48.74	47.80	-5	10,433	-0.05%
2020/12/24	14	47.92	10	48.44	47.50	4	10,220	0.04%
2020/12/23	51	47.24	43	47.10	47.85	8	9,907	0.08%
2020/12/22	19	49.11	15	48.22	45.95	4	9,684	0.04%
2020/12/21	18	49.02	42	48.69	48.05	-24	9,233	-0.26%
2020/12/18	117.1	51.36	104	51.68	51.30	13.1	8,837	0.15%	大買/大賣/
2020/12/17	2	49.80	12	49.80	49.80	-10	7,635	-0.13%
2020/12/16	35	45.30	19	45.30	45.30	16	7,550	0.21%
2020/12/15	56	43.11	39	43.54	41.20	17	7,435	0.23%
2020/12/14	146	45.76	141	45.90	44.85	5	6,960	0.07%	大買/大賣/
2020/12/11	64	43.71	96.1	44.39	45.65	-32.1	5,975	-0.54%
2020/12/10	129	40.77	115	40.70	41.50	14	5,008	0.28%	大買/大賣/
2020/12/09	15	38.21	11.6	39.57	40.05	3.4	4,322	0.08%
2020/12/08	5	36.40	10	36.63	36.45	-5	4,100	-0.12%
2020/12/07	9	36.80	12	36.89	36.60	-3	4,030	-0.07%
2020/12/04	10	36.10	10	37.10	37.10	0	3,855	0.00%
2020/12/03	18	35.01	50	36.62	36.70	-32	3,772	-0.85%
2020/12/02	30	34.32	14	34.63	34.60	16	3,805	0.42%
2020/12/01	0	0.00	1	33.75	33.80	-1	3,678	-0.03%
2020/11/30	1	33.30	4	33.31	33.20	-3	3,660	-0.08%
2020/11/26	18	34.35	40	33.75	33.50	-22	3,655	-0.60%
2020/11/25	0	0.00	1	32.35	33.50	-1	3,482	-0.03%
2020/11/24	8	33.42	3	33.42	32.70	5	3,412	0.15%
2020/11/23	8	33.42	3	33.60	33.60	5	3,392	0.15%
2020/11/20	20	33.55	22	33.12	32.95	-2	3,325	-0.06%
2020/11/19	0	0.00	3	33.00	32.95	-3	3,350	-0.09%
2020/11/18	1	32.85	1	32.80	32.80	0	3,348	0.00%
2020/11/17	1	32.00	0	0.00	32.00	1	3,323	0.03%
2020/11/16	30	32.52	30	32.14	32.20	0	3,362	0.00%
2020/11/13	1	32.00	0	0.00	32.40	1	3,341	0.03%
2020/11/12	0	0.00	1	32.20	31.75	-1	3,258	-0.03%
2020/11/10	4	31.72	2	31.80	31.45	2	3,214	0.06%
2020/11/06	2	30.78	8	31.44	30.40	-6	3,099	-0.19%
2020/11/05	9	30.80	0	0.00	31.30	9	3,055	0.29%
2020/11/03	0	0.00	2	30.40	30.55	-2	3,096	-0.06%
2020/11/02	1	30.65	0	0.00	30.10	1	3,237	0.03%
2020/10/29	1	30.80	0	0.00	30.65	1	3,321	0.03%
2020/10/27	1	31.65	0	0.00	31.40	1	3,385	0.03%
2020/10/26	3	31.40	0	0.00	31.55	3	3,405	0.09%
2020/10/22	2	31.20	1	31.30	32.00	1	3,379	0.03%
2020/10/21	1	32.00	3	31.95	31.90	-2	3,366	-0.06%
2020/10/19	12	32.27	10	32.25	32.25	2	3,462	0.06%
2020/10/16	23	32.79	0	0.00	32.05	23	3,447	0.67%
2020/10/15	14	33.48	32	34.51	33.45	-18	3,365	-0.53%
2020/10/14	33	32.27	27	32.87	34.00	6	3,042	0.20%
2020/10/13	13	31.29	12	30.98	31.15	1	2,893	0.03%
2020/10/12	2	30.83	6	30.93	30.90	-4	2,877	-0.14%
2020/10/07	0	0.00	18	30.42	30.75	-18	3,062	-0.59%
2020/10/06	10	30.20	15	30.44	30.20	-5	3,140	-0.16%
2020/10/05	11	29.87	2	30.00	29.90	9	3,411	0.26%
2020/09/30	6	29.85	5	29.85	30.05	1	3,806	0.03%
2020/09/28	1	29.85	0	0.00	30.05	1	3,993	0.03%
2020/09/25	0	0.00	16	29.00	29.15	-16	4,050	-0.39%
2020/09/24	1	30.95	7	31.06	30.35	-6	4,102	-0.15%
2020/09/23	6	31.43	1	31.55	31.60	5	4,077	0.12%
2020/09/21	1	31.50	0	0.00	31.10	1	4,119	0.02%
2020/09/18	20	31.74	35	31.58	31.35	-15	4,157	-0.36%
2020/09/17	57	31.75	57	31.59	31.25	0	4,262	0.00%
2020/09/14	0	0.00	3	30.00	30.90	-3	4,228	-0.07%
2020/09/11	0	0.00	2	30.05	29.80	-2	4,237	-0.05%
2020/09/09	0	0.00	10	30.50	30.55	-10	4,244	-0.24%
2020/09/08	28	30.44	0	0.00	30.60	28	4,253	0.66%
2020/09/07	18	32.11	6	32.55	30.20	12	4,192	0.29%
2020/09/04	3	29.93	24	30.56	30.60	-21	3,890	-0.54%
2020/09/03	30	30.58	27	30.88	30.20	3	3,859	0.08%
2020/09/02	28	30.47	22	30.40	30.40	6	3,819	0.16%
2020/09/01	25	30.11	38	30.06	30.00	-13	3,806	-0.34%
2020/08/31	10	29.64	12	29.60	29.55	-2	3,825	-0.05%
2020/08/28	5	29.50	5	29.65	29.55	0	3,871	0.00%
2020/08/27	8	29.63	6	29.69	29.65	2	3,881	0.05%
2020/08/26	18	29.54	25	29.45	29.50	-7	3,882	-0.18%
2020/08/25	47	29.88	31	29.84	29.60	16	3,964	0.40%
2020/08/24	1	28.75	1	28.80	29.05	0	3,907	0.00%
2020/08/21	3	28.38	1	28.35	28.30	2	3,900	0.05%
2020/08/20	1	27.95	10	29.07	27.80	-9	3,881	-0.23%
2020/08/19	3	28.75	6	29.19	30.10	-3	3,819	-0.08%
2020/08/18	1	29.05	14	29.21	29.10	-13	3,776	-0.34%
2020/08/17	4	29.54	0	0.00	29.45	4	3,796	0.11%
2020/08/14	10	29.05	3	28.77	29.25	7	3,858	0.18%
2020/08/13	13	28.96	2	29.15	28.90	11	3,891	0.28%
2020/08/12	0	0.00	2	28.95	28.95	-2	3,881	-0.05%
2020/08/11	7	28.97	0	0.00	29.00	7	3,873	0.18%
2020/08/10	1	30.15	1	29.60	29.25	0	3,864	0.00%
2020/08/07	10	29.90	5	30.20	29.95	5	3,840	0.13%
2020/08/06	27	30.54	2	30.23	30.00	25	3,821	0.65%
2020/08/05	1	31.70	1	31.75	31.95	0	3,676	0.00%
2020/08/04	2	30.40	8	30.33	30.45	-6	3,598	-0.17%
2020/08/03	1	30.30	5	30.50	30.30	-4	3,586	-0.11%
2020/07/31	26	29.83	0	0.00	29.80	26	3,565	0.73%
2020/07/30	0	0.00	15	29.44	30.10	-15	3,563	-0.42%
2020/07/29	6	28.85	1	29.05	29.00	5	3,552	0.14%
2020/07/28	2	27.80	15	29.18	28.05	-13	3,565	-0.36%
2020/07/27	14	29.00	3	29.08	29.00	11	3,563	0.31%
2020/07/24	12	30.45	1	30.80	29.85	11	3,558	0.31%
2020/07/23	2	30.55	2	30.75	30.85	0	3,518	0.00%
2020/07/22	5	29.60	2	29.73	29.80	3	3,549	0.08%
2020/07/21	2	29.58	0	0.00	29.40	2	3,674	0.05%
2020/07/20	1	28.70	0	0.00	29.30	1	3,711	0.03%
2020/07/17	0	0.00	19	29.08	28.95	-19	3,698	-0.51%
2020/07/15	0	0.00	6	31.21	30.15	-6	3,675	-0.16%
2020/07/14	0	0.00	2	32.08	31.50	-2	3,644	-0.05%
2020/07/13	0	0.00	1	31.00	31.00	-1	3,544	-0.03%
2020/07/10	20	31.41	9	31.84	30.80	11	3,478	0.32%
2020/07/09	15	31.92	4.4	32.65	32.80	10.6	3,225	0.33%
2020/07/08	2	29.15	1	29.85	29.85	1	2,833	0.04%
2020/07/07	5	28.30	14	28.58	28.30	-9	2,771	-0.32%
2020/07/06	2	28.20	0	0.00	28.30	2	2,705	0.07%
2020/07/03	0	0.00	2	28.08	28.50	-2	2,655	-0.08%
2020/06/30	5	28.00	0	0.00	28.10	5	2,656	0.19%
2020/06/24	7	28.67	3	28.72	28.50	4	2,547	0.16%
2020/06/23	4	28.19	0	0.00	28.15	4	2,437	0.16%
2020/06/17	0	0.00	24	27.75	27.70	-24	2,356	-1.02%
2020/06/16	3	27.50	3	27.20	27.50	0	2,342	0.00%
2020/06/12	0	0.00	0.6	26.75	26.95	-0.6	2,378	-0.02%
2020/06/11	3	27.10	0	0.00	27.05	3	2,400	0.12%
2020/06/09	6	27.54	1	27.60	27.45	5	2,464	0.20%
2020/06/05	0	0.00	2	27.68	27.70	-2	2,465	-0.08%
2020/06/04	0	0.00	11	27.54	27.85	-11	2,467	-0.45%
2020/06/03	0	0.00	4	27.30	27.25	-4	2,575	-0.16%
2020/06/01	8	27.53	54	27.27	27.45	-46	2,579	-1.78%
2020/05/28	2	26.30	6	26.60	26.20	-4	2,475	-0.16%
2020/05/27	28	26.66	0	0.00	26.95	28	2,441	1.15%
2020/05/22	3	26.20	0	0.00	26.20	3	2,390	0.13%
2020/05/21	0	0.00	8	26.88	27.00	-8	2,353	-0.34%
2020/05/20	2	26.68	4	25.98	26.55	-2	2,277	-0.09%
2020/05/19	1	25.15	0	0.00	25.30	1	2,233	0.04%
2020/05/15	0	0.00	5	25.00	25.25	-5	2,223	-0.22%
2020/05/14	3	25.50	2	26.10	25.45	1	2,213	0.05%
2020/05/12	1	26.15	0	0.00	26.15	1	2,187	0.05%
2020/05/11	3	26.22	0	0.00	26.15	3	2,182	0.14%
2020/05/08	1	26.35	1	26.80	26.15	0	2,167	0.00%
2020/05/07	0	0.00	3	26.30	26.40	-3	2,153	-0.14%
2020/05/06	1	26.15	0	0.00	25.85	1	2,128	0.05%
2020/05/05	0	0.00	2	26.60	26.65	-2	2,072	-0.10%
2020/05/04	3	26.90	0	0.00	26.75	3	2,049	0.15%
2020/04/30	7	26.90	8	26.62	26.70	-1	2,007	-0.05%
2020/04/29	1	26.25	0	0.00	26.40	1	1,984	0.05%
2020/04/28	2	26.60	0	0.00	26.30	2	1,964	0.10%
2020/04/27	3	27.15	24	26.91	26.60	-21	1,956	-1.07%
2020/04/24	20	26.39	9	25.83	26.50	11	1,848	0.60%
2020/04/23	8	25.19	0	0.00	25.40	8	1,696	0.47%
2020/04/22	0	0.00	2	24.65	24.85	-2	1,624	-0.12%
2020/04/21	3	24.55	0	0.00	24.35	3	1,610	0.19%
2020/04/20	0	0.00	1	25.00	25.05	-1	1,581	-0.06%
2020/04/17	0	0.00	3	24.55	25.00	-3	1,512	-0.20%
2020/04/16	11	25.09	6	24.77	24.50	5	1,465	0.34%
2020/04/15	5	24.20	0	0.00	24.15	5	1,410	0.35%
2020/04/10	5	23.90	8	24.10	24.00	-3	1,353	-0.22%
2020/04/09	9	23.67	2.8	23.65	23.60	6.2	1,307	0.47%
2020/04/08	0	0.00	1	24.10	24.05	-1	1,282	-0.08%
2020/04/07	6	23.95	0	0.00	23.70	6	1,253	0.48%
2020/04/06	11	22.01	2	23.88	23.95	9	1,182	0.76%
2020/03/26	5	21.75	1	21.65	21.75	4	1,152	0.35%
2020/03/25	1	22.70	0	0.00	22.00	1	1,144	0.09%
2020/03/24	0	0.00	5	21.00	20.95	-5	1,099	-0.45%
2020/03/20	1	21.15	1	21.05	21.00	0	1,115	0.00%
2020/03/19	8	20.49	17	19.74	19.75	-9	1,112	-0.81%
2020/03/18	2	22.50	0	0.00	21.80	2	1,070	0.19%
2020/03/17	1	21.40	3	21.28	21.90	-2	1,045	-0.19%
2020/03/16	1	22.45	1	22.30	21.25	0	1,049	0.00%
2020/03/12	14	22.00	207	21.79	21.50	-193	966	-19.97%	大賣/鉅額交易
2020/03/11	21	24.25	26	24.21	23.50	-5	941	-0.53%
2020/03/10	68	24.11	17	23.90	24.00	51	925	5.51%
2020/03/09	126	25.92	80	25.60	25.60	46	866	5.31%	大買/
2020/03/06	1	24.45	1	24.55	24.85	0	701	0.00%
2020/03/05	0.2	22.65	0	0.00	22.60	0.2	635	0.03%
2020/03/04	0.2	22.30	0	0.00	22.40	0.2	635	0.03%
2020/03/03	3	22.20	0	0.00	22.40	3	641	0.47%
2020/02/27	31	22.28	0	0.00	21.90	31	629	4.93%
2020/02/26	16	22.51	0	0.00	22.60	16	623	2.57%
2020/02/25	9	22.50	0	0.00	22.60	9	624	1.44%
2020/02/20	3.2	23.08	0	0.00	23.30	3.2	626	0.51%
2020/02/19	2	23.00	0	0.00	23.00	2	628	0.32%
2020/02/10	10	22.60	0	0.00	22.60	10	642	1.56%
2020/02/06	11	23.30	1	23.35	23.35	10	694	1.44%
2020/02/03	11	22.15	0	0.00	22.05	11	716	1.53%
2020/01/31	9	23.55	0	0.00	23.60	9	705	1.28%
2020/01/30	0	0.00	1	23.65	23.65	-1	701	-0.14%
2020/01/20	2	26.25	0.8	26.15	26.25	1.2	682	0.18%
2020/01/16	3	26.35	0	0.00	26.35	3	682	0.44%
2020/01/10	4	26.00	0	0.00	25.90	4	681	0.59%
2020/01/09	0	0.00	0.7	25.95	26.05	-0.7	679	-0.11%
2019/12/26	12	26.85	0	0.00	26.95	12	767	1.56%
2019/12/25	10	26.90	0	0.00	26.90	10	772	1.29%
2019/12/24	1	27.25	0	0.00	27.00	1	777	0.13%
2019/12/23	0	0.00	21	27.51	27.60	-21	752	-2.79%
2019/12/19	5	26.95	0	0.00	26.80	5	690	0.72%
2019/12/17	1	27.00	0	0.00	27.05	1	707	0.14%
2019/12/16	4	27.30	6	27.28	27.30	-2	770	-0.26%
2019/12/10	0	0.00	1	26.40	26.70	-1	754	-0.13%
2019/12/06	1	25.90	0	0.00	25.90	1	745	0.13%
2019/11/28	0	0.00	2	26.70	26.50	-2	923	-0.22%
2019/11/27	0	0.00	16	26.54	26.55	-16	936	-1.71%
2019/11/25	0	0.00	30	26.10	25.95	-30	1,107	-2.71%
2019/11/20	5	26.35	0	0.00	26.30	5	1,137	0.44%
2019/11/19	0	0.00	1	26.75	26.70	-1	1,146	-0.09%
2019/11/06	20	27.30	20	26.90	26.90	0	1,318	0.00%
2019/11/05	30	27.33	22	27.40	27.40	8	1,321	0.61%
2019/11/04	2	27.05	0	0.00	27.25	2	1,280	0.16%
2019/10/29	6	26.50	0	0.00	26.50	6	1,288	0.47%
2019/10/14	1	26.55	0	0.00	26.40	1	1,499	0.07%
2019/10/08	5	27.30	0	0.00	26.75	5	1,488	0.34%
2019/10/07	0	0.00	1	27.75	27.45	-1	1,476	-0.07%
2019/10/02	1	27.80	0	0.00	28.00	1	1,452	0.07%
2019/09/27	0	0.00	4	27.30	27.20	-4	1,445	-0.28%
2019/09/24	5	28.00	0	0.00	28.00	5	1,447	0.35%
2019/09/20	0	0.00	1	27.85	28.00	-1	1,435	-0.07%
2019/09/19	29	28.50	23	28.44	28.25	6	1,419	0.42%
2019/09/18	12	27.95	0	0.00	28.05	12	1,348	0.89%
2019/09/12	8	26.95	0	0.00	26.95	8	1,308	0.61%
2019/09/11	10.4	26.97	0	0.00	27.00	10.4	1,310	0.79%
2019/09/09	1	27.00	0	0.00	27.10	1	1,298	0.08%
2019/09/06	0	0.00	1	27.45	27.45	-1	1,283	-0.08%
2019/09/04	0	0.00	3	28.33	28.45	-3	1,178	-0.25%
2019/09/03	8.4	27.25	0	0.00	27.25	8.4	1,136	0.74%
2019/09/02	0	0.00	1.6	27.58	27.70	-1.6	1,129	-0.14%
2019/08/30	0	0.00	5	27.85	27.30	-5	1,123	-0.45%
2019/08/29	46	28.36	0	0.00	27.75	46	1,113	4.13%
2019/08/28	1	27.95	5	27.90	28.20	-4	972	-0.41%
2019/08/21	0	0.00	1	27.80	27.60	-1	893	-0.11%
2019/08/20	1	27.55	1	28.10	27.40	0	885	0.00%
2019/08/19	0.8	27.40	2	27.38	27.55	-1.2	814	-0.15%
2019/08/02	1	25.75	0	0.00	25.40	1	746	0.13%
2019/08/01	1	26.50	0	0.00	26.40	1	741	0.13%
2019/07/31	0	0.00	2	27.10	26.80	-2	742	-0.27%
2019/07/30	1	26.55	0	0.00	26.95	1	736	0.14%
2019/07/26	3	28.23	13	28.29	27.40	-10	736	-1.36%
2019/07/25	10	27.73	3	27.37	28.00	7	620	1.13%
2019/07/24	2	26.05	3	26.10	26.05	-1	540	-0.18%
2019/07/22	1	25.65	0	0.00	25.55	1	581	0.17%
2019/07/08	2	25.85	0	0.00	25.50	2	961	0.21%
2019/06/05	0	0.00	2	24.90	24.95	-2	907	-0.22%
2019/05/29	0	0.00	4	23.95	23.95	-4	919	-0.44%
2019/05/27	0	0.00	11	24.05	24.00	-11	999	-1.10%
2019/05/23	2	23.50	1	23.45	23.40	1	997	0.10%
2019/05/22	8	23.96	0	0.00	23.90	8	995	0.80%
2019/05/17	3	24.73	3	24.40	24.40	0	1,016	0.00%
2019/05/16	0	0.00	7	25.00	25.00	-7	1,028	-0.68%
2019/05/07	1	26.15	0	0.00	26.05	1	1,015	0.10%
2019/05/06	5	26.20	0	0.00	26.20	5	1,019	0.49%
2019/04/29	1	26.30	2	26.35	26.05	-1	1,009	-0.10%
2019/04/26	1	26.90	0	0.00	27.00	1	977	0.10%
2019/04/25	0	0.00	9	27.11	27.35	-9	955	-0.94%
2019/04/24	11	28.03	21	27.93	27.45	-10	931	-1.07%
2019/04/23	2	27.10	4	26.65	27.80	-2	812	-0.25%
2019/04/22	5.2	26.60	1	26.45	26.80	4.2	725	0.58%
2019/04/17	0	0.00	1	25.95	25.70	-1	655	-0.15%
2019/04/15	0	0.00	4	24.76	24.70	-4	606	-0.66%
2019/04/12	3	25.05	0	0.00	24.70	3	608	0.49%
2019/04/11	0	0.00	1	25.30	25.30	-1	615	-0.16%
2019/03/29	2	24.35	0	0.00	24.40	2	558	0.36%
2019/03/12	5	24.80	0	0.00	24.65	5	579	0.86%
2019/03/11	0	0.00	0.8	24.60	24.60	-0.8	655	-0.12%
2019/03/05	0	0.00	0.7	25.60	25.75	-0.7	716	-0.10%
2019/02/26	0.6	25.50	0	0.00	25.50	0.6	731	0.08%
2019/02/22	11	24.78	0	0.00	24.60	11	655	1.68%
2019/02/21	10	24.80	0	0.00	24.80	10	656	1.52%
2019/01/25	0	0.00	1	24.35	24.35	-1	602	-0.17%
2019/01/18	2	23.30	2	23.50	23.40	0	612	0.00%
2019/01/08	0	0.00	1	24.30	24.30	-1	632	-0.16%
2019/01/03	3	23.53	3	23.25	23.40	0	665	0.00%
2018/12/28	0.8	22.30	0	0.00	22.35	0.8	659	0.12%
2018/12/21	1	22.60	0	0.00	22.70	1	703	0.14%
2018/12/07	0	0.00	0.8	24.40	24.55	-0.8	936	-0.09%
2018/12/06	1	24.15	0	0.00	24.00	1	974	0.10%
2018/12/04	8	25.99	4	25.93	25.95	4	1,008	0.40%
2018/11/29	0	0.00	2	24.98	24.40	-2	983	-0.20%
2018/11/27	0	0.00	1	23.85	23.75	-1	954	-0.10%
2018/11/26	1	24.10	0	0.00	23.70	1	962	0.10%
2018/11/23	4	23.94	3	23.75	23.80	1	1,028	0.10%
2018/11/19	0	0.00	1	23.80	23.80	-1	1,051	-0.10%
2018/11/09	0	0.00	0.8	22.80	22.80	-0.8	1,208	-0.07%
2018/11/06	5	22.56	0	0.00	22.40	5	1,212	0.41%
2018/11/02	0	0.00	1	23.25	23.25	-1	1,207	-0.08%
2018/11/01	10	23.40	10	23.20	22.90	0	1,203	0.00%
2018/10/29	1	20.45	0	0.00	21.70	1	1,169	0.09%
2018/10/15	0	0.00	8	23.10	23.05	-8	1,179	-0.68%
2018/10/12	11.2	22.42	21	22.73	22.65	-9.8	1,174	-0.83%
2018/10/09	2	26.50	2	26.30	26.30	0	1,149	0.00%
2018/10/05	1	27.50	7.8	27.25	27.00	-6.8	1,158	-0.59%
2018/10/04	0	0.00	15	29.65	29.40	-15	1,146	-1.31%
2018/10/03	0	0.00	1	30.20	30.15	-1	1,154	-0.09%
2018/09/28	0	0.00	2	30.00	30.00	-2	1,278	-0.16%
2018/09/26	0.2	30.15	0	0.00	30.15	0.2	1,293	0.02%
2018/09/25	2.6	30.50	3	30.08	30.15	-0.4	1,295	-0.03%
2018/09/12	1.3	26.46	1	27.00	26.35	0.3	1,288	0.02%
2018/09/11	1	26.30	2	26.45	26.60	-1	1,285	-0.08%
2018/09/10	8.4	26.43	0	0.00	26.35	8.4	1,289	0.65%
2018/09/07	4	27.00	6	27.29	27.30	-2	1,307	-0.15%
2018/09/06	3.9	28.51	0	0.00	28.15	3.9	1,388	0.28%
2018/09/05	2	28.90	9	29.39	29.70	-7	1,405	-0.50%
2018/09/04	2	28.92	1	29.20	28.85	1	1,423	0.07%
2018/09/03	4.3	28.88	9	28.93	28.75	-4.7	1,412	-0.33%
2018/08/31	1	28.45	1	29.15	29.20	0	1,386	0.00%
2018/08/30	10	28.50	20	28.53	28.45	-10	1,365	-0.73%
2018/08/29	29	28.54	11	28.59	28.45	18	1,365	1.32%
2018/08/28	0	0.00	1	28.00	28.00	-1	1,318	-0.08%
2018/08/23	0	0.00	0.1	27.60	27.65	-0.1	1,352	-0.01%
2018/08/21	5	28.60	16	28.26	28.00	-11	1,348	-0.82%
2018/08/20	1	27.60	0	0.00	27.60	1	1,290	0.08%
2018/08/16	8	26.80	20	26.90	26.95	-12	1,273	-0.94%
2018/08/15	0	0.00	8	26.80	26.75	-8	1,272	-0.63%
2018/08/13	6	27.05	0	0.00	26.80	6	1,273	0.47%
2018/08/10	0	0.00	20	27.86	27.70	-20	1,261	-1.59%
2018/08/09	28	28.40	3	28.35	28.45	25	1,246	2.01%
2018/08/08	9	27.11	9	27.66	28.10	0	1,163	0.00%
2018/07/31	2	26.60	0	0.00	26.50	2	1,153	0.17%
2018/07/23	1	26.60	0	0.00	26.35	1	1,161	0.09%
2018/07/19	0	0.00	5	27.15	26.85	-5	1,193	-0.42%
2018/07/18	4	26.65	20	26.80	26.65	-16	1,203	-1.33%
2018/07/17	1	26.60	1	26.80	26.60	0	1,207	0.00%
2018/07/16	2	27.05	1	26.95	27.00	1	1,205	0.08%
2018/07/13	1	27.60	0	0.00	27.30	1	1,203	0.08%
2018/07/02	3	28.90	3	28.92	28.70	0	1,167	0.00%
2018/06/29	0	0.00	5	28.95	28.75	-5	1,161	-0.43%
2018/06/28	5	29.15	0	0.00	29.10	5	1,139	0.44%
2018/06/27	1	28.15	1	28.25	28.85	0	1,059	0.00%
2018/06/26	1	27.35	0	0.00	28.10	1	1,044	0.10%
2018/06/20	10	28.50	10	28.30	28.30	0	1,051	0.00%
2018/06/19	3	28.97	4	28.81	28.80	-1	1,081	-0.09%
2018/06/15	20	29.40	20	28.80	28.80	0	1,084	0.00%
2018/06/14	48	29.41	28	29.36	29.30	20	1,058	1.89%
2018/06/13	0	0.00	6	28.77	29.20	-6	943	-0.64%
2018/06/12	6	29.03	11.9	29.07	29.00	-5.9	879	-0.67%
2018/06/11	1	27.80	0	0.00	27.85	1	894	0.11%
2018/06/05	0	0.00	15	27.88	27.85	-15	887	-1.69%
2018/05/28	0	0.00	1	27.10	27.25	-1	837	-0.12%
2018/05/25	10	26.80	0	0.00	26.80	10	829	1.21%
2018/05/22	1	26.35	0.1	26.35	26.35	0.9	817	0.11%
2018/05/21	2	26.20	0	0.00	26.35	2	819	0.24%
2018/05/18	1	26.20	0	0.00	26.00	1	826	0.12%
2018/05/14	4	25.95	0	0.00	25.95	4	926	0.43%
2018/05/11	1	26.55	0	0.00	26.35	1	933	0.11%
2018/05/09	0	0.00	20	26.70	26.65	-20	961	-2.08%
2018/05/03	1	26.40	0	0.00	26.35	1	1,087	0.09%
2018/04/30	0	0.00	1	25.90	26.25	-1	1,125	-0.09%
2018/04/27	1	26.15	0	0.00	26.00	1	1,159	0.09%
2018/04/26	2	26.55	1	26.90	25.70	1	1,179	0.08%
2018/04/24	20	25.70	0	0.00	25.45	20	1,191	1.68%
2018/04/17	1	27.25	0	0.00	27.05	1	1,224	0.08%
2018/04/16	0	0.00	20	27.85	27.70	-20	1,225	-1.63%
2018/04/13	0	0.00	2	27.75	27.55	-2	1,231	-0.16%
2018/04/11	0	0.00	2	27.60	27.70	-2	1,271	-0.16%
2018/04/10	2	27.90	4	27.83	27.60	-2	1,329	-0.15%
2018/04/09	1	27.65	0	0.00	27.65	1	1,431	0.07%
2018/03/31	1	28.40	1	28.30	28.25	0	1,467	0.00%
2018/03/30	2	28.10	0	0.00	28.10	2	1,488	0.13%
2018/03/29	1	28.15	0	0.00	28.20	1	1,500	0.07%
2018/03/28	0	0.00	2	28.05	28.05	-2	1,507	-0.13%
2018/03/26	10	28.10	0	0.00	28.20	10	1,518	0.66%
2018/03/22	3	29.18	11	29.05	28.85	-8	1,516	-0.53%
2018/03/20	1	28.40	0	0.00	28.05	1	1,489	0.07%
2018/03/15	0	0.00	2	28.85	28.85	-2	1,644	-0.12%
2018/03/14	0	0.00	13	28.02	28.00	-13	1,604	-0.81%
2018/03/13	1	27.45	2	28.13	28.15	-1	1,611	-0.06%
2018/03/12	0	0.00	8	27.45	27.30	-8	1,599	-0.50%
2018/02/23	0	0.00	1	27.95	27.85	-1	2,139	-0.05%
2018/02/21	0	0.00	1	27.50	27.60	-1	2,357	-0.04%
2018/02/12	0	0.00	15	26.95	26.95	-15	2,363	-0.63%
2018/02/09	25	26.07	0	0.00	26.40	25	2,398	1.04%
2018/02/06	52	26.56	10	27.10	26.60	42	2,536	1.66%
2018/02/05	0	0.00	19	28.85	29.30	-19	2,524	-0.75%
2018/02/02	3	30.08	0	0.00	29.85	3	2,543	0.12%
2018/02/01	1	30.15	1	30.25	30.20	0	2,642	0.00%
2018/01/31	5	30.29	0	0.00	30.30	5	2,671	0.19%
2018/01/30	18	30.55	9	30.61	30.40	9	2,715	0.33%
2018/01/29	0	0.00	2	29.98	30.00	-2	2,773	-0.07%
2018/01/26	5	30.10	7	29.91	29.90	-2	2,890	-0.07%
2018/01/25	1	30.75	0	0.00	30.05	1	2,919	0.03%
2018/01/24	1	30.30	1.8	30.28	30.35	-0.8	3,006	-0.03%
2018/01/23	0	0.00	1	30.30	30.20	-1	3,051	-0.03%
2018/01/19	0	0.00	4	30.69	30.75	-4	3,256	-0.12%
2018/01/18	0	0.00	11	30.30	29.95	-11	3,290	-0.33%
2018/01/17	1	30.45	12	30.23	30.10	-11	3,511	-0.31%
2018/01/15	5	30.68	0	0.00	30.25	5	3,975	0.13%
2018/01/11	2.3	29.35	2	29.45	29.35	0.3	4,541	0.01%
2018/01/09	0	0.00	1	29.75	29.60	-1	4,768	-0.02%
2018/01/04	17	31.11	5	30.85	31.30	12	5,379	0.22%
2018/01/03	6	31.03	2	30.95	30.95	4	5,347	0.07%