偉詮電 (2436)-元大-嘉義券商分點個股進出

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
60.6
漲跌
▼1.5
漲幅
-2.42%
成交量
1,863張
產業
上市半導體類股
888人加入追蹤

立即追蹤
本地時間:14:30

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

偉詮電 (2436)籌碼相關－元大-嘉義券商分點個股進出

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-嘉義券商分點個股進出
元大-嘉義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
2024/04/19	1.1	60.59	0	0.00	60.60	1.1	1,519	0.07%
2024/04/18	0.2	62.50	0	0.00	62.10	0.2	1,522	0.01%
2024/04/17	1	62.50	0	0.00	62.60	1	1,541	0.06%
2024/04/16	1.1	58.67	0	0.00	58.50	1.1	1,517	0.07%
2024/04/15	2	61.45	0.1	61.30	61.00	1.9	1,506	0.13%
2024/04/12	2	63.20	2	63.80	63.20	0	1,569	0.00%
2024/04/11	2	62.40	0	0.00	62.80	2	1,610	0.12%
2024/04/09	0	0.00	2	62.80	62.40	-2	1,665	-0.12%
2024/04/08	2	62.20	0	0.00	62.10	2	1,689	0.12%
2024/04/03	2	62.65	0	0.00	63.40	2	1,783	0.11%
2024/04/02	0	63.20	0	0.00	62.80	0	2,095	0.00%
2024/03/29	0	0.00	0	63.50	62.70	0	2,255	0.00%
2024/03/28	2	63.25	0	0.00	63.00	2	2,284	0.09%
2024/03/26	0	0.00	1	63.20	63.10	-1	2,352	-0.04%
2024/03/25	0	64.73	4	64.90	64.50	-4	2,378	-0.17%
2024/03/22	1	64.50	0	0.00	64.90	1	2,398	0.04%
2024/03/21	1	64.50	0	0.00	64.40	1	2,417	0.04%
2024/03/20	3	63.40	0	0.00	63.40	3	2,438	0.12%
2024/03/15	0.1	63.22	0	0.00	62.70	0.1	2,579	0.00%
2024/03/13	0	0.00	1	63.90	63.20	-1	2,637	-0.04%
2024/03/12	1	65.10	0	0.00	65.20	1	2,699	0.04%
2024/03/07	1	66.60	1	64.40	64.40	0	2,890	0.00%
2024/03/06	1	65.30	1	65.90	65.20	0	2,937	0.00%
2024/03/05	1	66.60	0	0.00	66.60	1	3,005	0.03%
2024/03/04	1	67.60	1	67.90	67.20	0	3,194	0.00%
2024/03/01	1	67.50	0	0.00	66.70	1	3,280	0.03%
2024/02/29	1	66.90	0	0.00	67.00	1	3,415	0.03%
2024/02/27	3	69.43	2	69.70	67.90	1	3,598	0.03%
2024/02/26	0	0.00	2	69.75	69.90	-2	3,769	-0.05%
2024/02/23	0	0.00	1	70.50	69.40	-1	4,189	-0.02%
2024/02/22	1.1	70.51	2	70.60	70.70	-0.9	4,317	-0.02%
2024/02/21	0.1	70.90	2	70.55	70.80	-1.9	4,392	-0.04%
2024/02/20	0	0.00	0	70.10	69.20	0	4,432	0.00%
2024/02/19	1.1	69.51	2	69.00	69.70	-0.9	4,451	-0.02%
2024/02/16	2	68.40	3	69.03	69.80	-1	4,564	-0.02%
2024/02/15	1.2	67.92	0	0.00	68.40	1.2	4,568	0.03%
2024/02/05	0	0.00	1	64.10	64.40	-1	4,543	-0.02%
2024/01/25	1	67.50	0	0.00	66.80	1	4,648	0.02%
2024/01/22	0	67.20	0	0.00	67.60	0	4,752	0.00%
2024/01/17	3	67.93	0	0.00	67.20	3	4,972	0.06%
2024/01/16	2	67.90	0	0.00	67.40	2	4,991	0.04%
2024/01/15	0	0.00	0.2	69.00	69.00	-0.2	4,988	0.00%
2024/01/11	0.1	67.60	0	0.00	67.30	0.1	5,072	0.00%
2024/01/09	1	69.10	0	0.00	68.00	1	5,309	0.02%
2024/01/08	1	69.71	0	0.00	68.70	1	5,318	0.02%
2024/01/04	0.1	70.90	0	0.00	70.80	0.1	5,238	0.00%
2024/01/03	1	72.71	2	73.20	71.80	-1	5,276	-0.02%
2024/01/02	0	0.00	1	73.10	72.50	-1	5,270	-0.02%
2023/12/29	2.1	72.51	2.1	72.12	73.60	0	5,277	0.00%
2023/12/28	6.1	75.55	12.3	75.11	74.00	-6.2	5,218	-0.12%
2023/12/27	7	72.70	6.4	72.13	72.90	0.6	5,007	0.01%
2023/12/26	0.1	70.34	5.4	70.03	69.90	-5.3	4,906	-0.11%
2023/12/25	1	69.70	0	0.00	69.30	1	4,889	0.02%
2023/12/22	2.1	69.66	1	69.80	69.80	1.1	4,878	0.02%
2023/12/21	0	0.00	4	68.10	67.70	-4	4,861	-0.08%
2023/12/20	0.3	68.40	0	0.00	68.60	0.3	4,875	0.01%
2023/12/19	9	67.31	0	0.00	67.30	9	4,885	0.18%
2023/12/18	3.3	68.02	0	0.00	68.10	3.3	4,947	0.07%
2023/12/15	4.6	69.56	0	0.00	68.10	4.6	5,014	0.09%
2023/12/14	5	70.64	0	0.00	69.80	5	5,132	0.10%
2023/12/13	1	70.70	1	70.80	70.90	0	5,213	0.00%
2023/12/12	0	71.00	0	0.00	70.70	0	5,323	0.00%
2023/12/11	1	72.50	0	0.00	71.70	1	5,428	0.02%
2023/12/08	1	71.80	0	0.00	71.20	1	5,602	0.02%
2023/12/07	1.1	73.27	0	0.00	71.50	1.1	5,729	0.02%
2023/12/06	3	74.40	0	0.00	73.90	3	5,891	0.05%
2023/12/05	0.1	75.00	0	76.10	74.60	0.1	6,196	0.00%
2023/12/04	0.2	77.63	0	0.00	76.10	0.2	6,641	0.00%
2023/12/01	1	79.40	1	78.40	78.10	0	6,899	0.00%
2023/11/30	2	78.70	3	78.60	79.00	-1	7,929	-0.01%
2023/11/29	2	78.65	3	77.47	78.80	-1	8,492	-0.01%
2023/11/28	0	0.00	5	77.10	77.70	-5	8,565	-0.06%
2023/11/27	10	77.00	3	77.73	76.10	7	9,162	0.08%
2023/11/24	3	76.60	2	76.55	76.50	1	9,954	0.01%
2023/11/22	10	75.27	15.5	75.63	76.30	-5.5	9,991	-0.06%
2023/11/21	5	71.14	12	71.43	72.80	-7	9,588	-0.07%
2023/11/20	7	70.60	5.1	70.90	71.20	1.9	9,539	0.02%
2023/11/17	6	69.75	7	69.54	69.80	-1	9,458	-0.01%
2023/11/16	2.1	68.76	5	70.28	68.10	-3	9,374	-0.03%
2023/11/15	9.1	70.06	21.1	69.02	69.00	-12	9,323	-0.13%
2023/11/14	3	67.19	0	0.00	67.60	3	9,220	0.03%
2023/11/13	0	65.70	1	65.20	65.70	-1	9,197	-0.01%
2023/11/10	0	0.00	1.1	63.81	63.60	-1.1	9,175	-0.01%
2023/11/09	1.1	65.78	0	0.00	65.40	1.1	9,141	0.01%
2023/11/08	1	67.30	0	0.00	66.60	1	9,127	0.01%
2023/11/07	0	0.00	2	67.85	66.90	-2	9,117	-0.02%
2023/11/03	4	67.25	11	67.15	67.00	-7	9,117	-0.08%
2023/11/02	1	68.10	7	67.53	67.90	-6	9,101	-0.07%
2023/11/01	0	0.00	1	65.10	66.00	-1	9,080	-0.01%
2023/10/31	4	65.95	0	0.00	64.30	4	9,053	0.04%
2023/10/30	1	68.30	1	68.70	67.60	0	9,035	0.00%
2023/10/27	2	68.75	5	68.68	67.60	-3	9,029	-0.03%
2023/10/26	9	68.70	4	68.60	67.50	5	9,032	0.06%
2023/10/25	10	71.57	13	71.83	70.60	-3	8,956	-0.03%
2023/10/24	5	69.10	0	0.00	69.10	5	8,891	0.06%
2023/10/23	3	70.43	1	70.80	70.50	2	8,908	0.02%
2023/10/20	4	69.50	2	69.40	70.40	2	8,905	0.02%
2023/10/19	3	67.10	6	69.65	70.90	-3	8,926	-0.03%
2023/10/18	9	69.58	6	70.00	68.30	3	8,906	0.03%
2023/10/17	11	72.00	15	71.67	71.50	-4	9,037	-0.04%
2023/10/16	4	68.75	2	69.15	68.80	2	8,961	0.02%
2023/10/13	4	70.33	5.1	70.68	70.10	-1.1	9,006	-0.01%
2023/10/12	1	71.70	1	70.90	71.30	0	9,074	0.00%
2023/10/06	0	0.00	3	71.83	71.00	-3	9,410	-0.03%
2023/10/05	5	71.08	5	71.14	71.40	0	9,454	0.00%
2023/10/04	2	70.00	2	71.00	70.90	0	9,520	0.00%
2023/10/03	1.6	71.01	4	70.90	71.00	-2.4	9,788	-0.02%
2023/10/02	1	68.14	1	69.10	69.00	0	9,922	0.00%
2023/09/28	0	67.60	0	0.00	67.50	0	10,034	0.00%
2023/09/27	1	66.80	1	67.70	67.70	0	10,038	0.00%
2023/09/26	0.1	67.30	0	0.00	67.00	0.1	10,025	0.00%
2023/09/25	2	68.40	0	0.00	68.30	2	10,000	0.02%
2023/09/22	2	68.65	2	68.70	68.90	0	9,970	0.00%
2023/09/21	3	69.93	1	69.30	68.80	2	9,933	0.02%
2023/09/20	3	71.13	1	70.70	70.80	2	9,851	0.02%
2023/09/19	8	72.71	1	72.40	72.20	7	9,768	0.07%
2023/09/18	4	75.13	5	75.00	73.70	-1	9,610	-0.01%
2023/09/15	4	73.98	6	74.33	74.00	-2	9,477	-0.02%
2023/09/14	8	74.83	9.1	74.43	74.50	-1.1	9,366	-0.01%
2023/09/13	10.2	72.61	9	72.47	72.90	1.2	9,235	0.01%
2023/09/12	15	74.13	17	74.09	74.10	-2	9,061	-0.02%
2023/09/11	7	75.13	5	73.94	74.20	2	8,927	0.02%
2023/09/08	13	74.14	12	74.61	75.10	1	8,819	0.01%
2023/09/07	14.2	75.75	27	74.46	73.30	-12.8	8,555	-0.15%
2023/09/06	12	75.49	8	75.95	75.00	4	8,229	0.05%
2023/09/05	124.1	78.03	106	77.18	77.50	18.1	7,950	0.23%	大買/大賣/
2023/09/04	41	75.58	59	76.21	78.60	-18	6,954	-0.26%
2023/09/01	5	72.48	9	72.28	71.50	-4	6,310	-0.06%
2023/08/31	28	72.37	18	71.82	71.50	10	6,069	0.16%
2023/08/30	71	70.74	65.1	71.44	73.30	5.9	5,483	0.11%
2023/08/29	12	65.12	22	65.36	66.70	-10	4,563	-0.22%
2023/08/28	2	60.70	6	61.17	60.70	-4	4,187	-0.10%
2023/08/25	2	58.70	0	0.00	58.20	2	4,127	0.05%
2023/08/24	8	61.90	2	61.95	60.40	6	4,107	0.15%
2023/08/23	3	59.30	1	60.00	60.00	2	4,019	0.05%
2023/08/18	0	0.00	0	59.80	59.90	0	3,989	0.00%
2023/08/17	0	0.00	1.3	58.83	59.30	-1.3	3,969	-0.03%
2023/08/16	0	57.80	0	0.00	57.80	0	3,952	0.00%
2023/08/14	0.1	55.90	0	0.00	55.50	0.1	3,947	0.00%
2023/08/11	0	0.00	1	56.70	57.20	-1	3,937	-0.03%
2023/08/10	0.1	56.50	0	0.00	56.80	0.1	3,928	0.00%
2023/08/08	0	58.40	1	59.00	58.30	-1	3,901	-0.03%
2023/08/04	0.1	57.60	0	0.00	57.80	0.1	3,882	0.00%
2023/08/02	1.1	59.05	28	57.81	58.00	-27	3,881	-0.69%
2023/08/01	5	60.00	0	0.00	60.50	5	3,824	0.13%
2023/07/31	1	61.10	2	60.50	60.20	-1	3,801	-0.03%
2023/07/27	0	0.00	0.1	61.49	61.20	-0.1	3,716	0.00%
2023/07/26	5	62.09	3.1	61.17	60.00	1.9	3,657	0.05%
2023/07/25	0	0.00	2	61.15	60.70	-2	3,584	-0.06%
2023/07/24	3.1	60.13	0	0.00	60.00	3.1	3,557	0.09%
2023/07/21	1.1	61.38	1	62.29	61.90	0	3,493	0.00%
2023/07/20	40	64.60	42.2	64.35	63.10	-2.2	3,444	-0.06%
2023/07/19	0	0.00	2	61.20	60.60	-2	3,183	-0.06%
2023/07/18	2.1	60.00	23	59.22	60.10	-20.9	3,141	-0.67%
2023/07/17	4.2	60.96	1	61.20	60.50	3.2	3,086	0.10%
2023/07/14	78	63.41	27.3	64.23	62.80	50.7	3,007	1.69%
2023/07/13	1.1	59.26	6	59.97	60.30	-4.9	2,708	-0.18%
2023/07/12	3.1	59.12	4.1	58.89	58.00	-1.1	2,596	-0.04%
2023/07/11	8	57.78	12	57.93	58.30	-4	2,528	-0.16%
2023/07/10	19.2	59.90	19.4	60.07	58.10	-0.2	2,452	-0.01%
2023/07/07	9	57.66	7	57.80	57.90	2	2,163	0.09%
2023/07/06	6	55.80	2.1	55.95	55.20	4	1,956	0.20%
2023/07/05	0	0.00	1	54.40	53.70	-1	1,856	-0.05%
2023/07/04	2	52.55	4	53.10	53.30	-2	2,023	-0.10%
2023/07/03	1	52.90	0	0.00	52.90	1	2,273	0.04%
2023/06/30	0	0.00	1	52.40	52.70	-1	2,277	-0.04%
2023/06/27	2	51.70	0	0.00	51.70	2	2,285	0.09%
2023/06/21	1	53.20	3	53.20	53.00	-2	2,318	-0.09%
2023/06/20	0	54.50	0	0.00	54.10	0	2,318	0.00%
2023/06/19	0	56.15	0	0.00	55.00	0	2,347	0.00%
2023/06/16	1	56.10	0	0.00	55.20	1	2,329	0.04%
2023/06/15	0	0.00	1	56.90	56.70	-1	2,290	-0.04%
2023/06/14	6	56.28	0	0.00	55.70	6	2,262	0.27%
2023/06/13	1	59.00	5	59.92	58.90	-4	2,143	-0.19%
2023/06/12	7	59.34	6	59.50	60.50	1	2,067	0.05%
2023/06/09	0	0.00	2	56.95	58.00	-2	1,891	-0.11%
2023/06/08	1	56.40	3	56.50	55.50	-2	1,823	-0.11%
2023/06/06	0	0.00	1	54.70	53.00	-1	1,798	-0.06%
2023/06/05	1	55.50	4	55.23	54.80	-3	1,781	-0.17%
2023/06/02	0	0.00	1	53.20	53.20	-1	1,682	-0.06%
2023/06/01	1	51.80	0	0.00	52.30	1	1,679	0.06%
2023/05/31	0	0.00	1	52.80	52.20	-1	1,728	-0.06%
2023/05/29	0	0.00	1	51.60	51.60	-1	1,787	-0.06%
2023/05/25	0.1	50.10	0	0.00	50.10	0.1	1,852	0.00%
2023/05/24	2	50.40	0	0.00	50.60	2	1,903	0.11%
2023/05/22	0	0.00	0	49.45	49.55	0	1,948	0.00%
2023/05/16	0	47.20	0.1	47.30	47.10	-0.1	1,991	0.00%
2023/05/11	0	0.00	1	46.25	46.25	-1	2,033	-0.05%
2023/05/09	1	46.80	0	0.00	46.75	1	2,077	0.05%
2023/04/27	0	47.10	0	0.00	47.10	0	2,613	0.00%
2023/04/26	1	47.45	0	0.00	47.35	1	2,619	0.04%
2023/04/24	0	0.00	1	48.95	48.95	-1	2,679	-0.04%
2023/04/21	1	49.70	1	49.40	49.40	0	2,741	0.00%
2023/04/20	1	50.70	0	0.00	50.60	1	2,728	0.04%
2023/04/19	0	52.40	0	0.00	52.00	0	2,717	0.00%
2023/04/18	1	53.60	0	0.00	52.50	1	2,711	0.04%
2023/04/17	1	52.70	1	53.30	53.40	0	2,704	0.00%
2023/04/14	0	0.00	0.1	53.10	52.90	-0.1	2,691	0.00%
2023/04/13	2	53.00	0	0.00	52.70	2	2,680	0.07%
2023/04/12	0	0.00	4	54.25	54.30	-4	2,656	-0.15%
2023/04/11	0.1	53.80	2	53.80	53.90	-1.9	2,632	-0.07%
2023/04/10	3	53.27	3	53.03	53.50	0	2,595	0.00%
2023/04/07	41.1	54.18	37	53.65	53.70	4.1	2,553	0.16%
2023/04/06	12	55.15	14	55.09	55.50	-2	2,363	-0.08%
2023/03/31	0	0.00	0	51.33	51.10	0	2,106	0.00%
2023/03/29	1	49.70	0	0.00	49.60	1	2,092	0.05%
2023/03/28	2	50.50	1	50.30	50.30	1	2,092	0.05%
2023/03/27	2	51.75	1	52.10	51.50	1	2,086	0.05%
2023/03/24	0	0.00	1	52.50	52.80	-1	2,077	-0.05%
2023/03/23	0	0.00	1	51.90	51.60	-1	2,039	-0.05%
2023/03/22	2	51.45	0	0.00	51.40	2	2,023	0.10%
2023/03/21	0	0.00	1	51.00	51.30	-1	1,974	-0.05%
2023/03/20	0	0.00	2	50.90	51.00	-2	1,963	-0.10%
2023/03/14	0	0.00	1	49.15	49.75	-1	1,988	-0.05%
2023/03/10	2	50.40	0	0.00	49.95	2	2,116	0.09%
2023/03/09	1	52.20	3	52.83	51.90	-2	2,129	-0.09%
2023/03/08	1	51.30	1	51.50	51.40	0	2,075	0.00%
2023/03/07	2	51.60	12	51.90	51.60	-10	2,073	-0.48%
2023/03/06	2	51.80	0	0.00	51.50	2	2,072	0.10%
2023/03/03	3	51.90	4	52.18	51.80	-1	2,096	-0.05%
2023/03/02	0	0.00	2	51.65	52.20	-2	2,103	-0.10%
2023/03/01	4	49.99	0.2	51.00	50.90	3.8	2,040	0.19%
2023/02/24	6.2	50.41	1	50.60	50.60	5.2	2,031	0.25%
2023/02/23	3	51.40	4	51.35	50.90	-1	2,000	-0.05%
2023/02/22	7	50.49	4	50.98	51.10	3	1,986	0.15%
2023/02/21	6	50.20	3	50.60	50.80	3	1,965	0.15%
2023/02/20	2	49.88	10	50.10	50.00	-8	1,978	-0.40%
2023/02/15	1	47.75	0	0.00	47.85	1	2,055	0.05%
2023/02/10	1	47.70	1	47.85	47.25	0	2,172	0.00%
2023/02/08	2	49.30	2	49.30	49.35	0	2,289	0.00%
2023/02/06	4	49.79	3	49.12	49.05	1	2,405	0.04%
2023/02/03	8	51.30	7	51.04	50.90	1	2,381	0.04%
2023/02/02	3	49.07	1	49.20	49.35	2	2,248	0.09%
2023/02/01	0	0.00	5	48.16	48.30	-5	2,614	-0.19%
2023/01/31	3	47.25	7	47.73	47.75	-4	2,694	-0.15%
2023/01/30	3	48.67	1	48.20	48.35	2	2,627	0.08%
2023/01/17	1	45.60	1	45.70	45.50	0	2,574	0.00%
2023/01/13	1	45.65	1	46.00	46.35	0	2,578	0.00%
2023/01/12	23	46.25	30	46.63	45.80	-7	2,556	-0.27%
2023/01/11	21	45.72	12	45.92	46.35	9	2,495	0.36%
2023/01/10	0	0.00	1	44.20	43.85	-1	2,436	-0.04%
2023/01/09	0	0.00	0	43.85	44.05	0	2,454	0.00%
2023/01/05	0	42.60	0	0.00	42.65	0	2,486	0.00%
2022/12/28	1	41.80	0	0.00	41.40	1	2,532	0.04%
2022/12/27	2	42.55	0	0.00	42.75	2	2,540	0.08%
2022/12/22	1	41.60	0	0.00	41.65	1	2,577	0.04%
2022/12/21	0.1	41.75	0	0.00	41.30	0.1	2,598	0.00%
2022/12/16	1	43.80	0	0.00	44.15	1	2,650	0.04%
2022/12/14	1	44.85	0	0.00	45.05	1	2,672	0.04%
2022/12/09	0	45.00	0	0.00	45.00	0	2,687	0.00%
2022/12/06	5	48.10	0	0.00	47.10	5	2,695	0.19%
2022/12/05	7	49.33	7	50.13	48.85	0	2,677	0.00%
2022/12/02	11	49.06	0	0.00	48.65	11	2,632	0.42%
2022/12/01	0	0.00	17	47.33	47.10	-17	2,565	-0.66%
2022/11/30	0	0.00	1	45.35	45.90	-1	2,559	-0.04%
2022/11/29	7	44.91	0	0.00	45.00	7	2,586	0.27%
2022/11/28	5	45.40	5	45.10	45.40	0	2,592	0.00%
2022/11/25	1	46.45	0	0.00	45.65	1	2,618	0.04%
2022/11/24	0	0.00	5	45.47	46.80	-5	2,609	-0.19%
2022/11/22	5	44.40	0	0.00	44.10	5	2,592	0.19%
2022/11/21	0	0.00	21	45.00	44.90	-21	2,697	-0.78%
2022/11/18	5	46.00	1	46.35	45.30	4	2,732	0.15%
2022/11/16	16	45.63	12	46.27	46.30	4	2,692	0.15%
2022/11/15	20.1	45.50	0	0.00	45.45	20.1	2,662	0.75%
2022/11/14	0	0.00	1	45.05	45.10	-1	2,648	-0.04%
2022/11/11	2	45.53	8	44.95	44.50	-6	2,649	-0.23%
2022/11/10	1	43.80	0	0.00	43.90	1	2,603	0.04%
2022/11/09	0	0.00	3	43.52	43.70	-3	2,598	-0.12%
2022/11/08	12	44.28	4	43.91	43.20	8	2,609	0.31%
2022/11/07	2	44.38	11	45.12	44.35	-9	2,593	-0.35%
2022/11/04	9	43.23	3	43.35	43.20	6	2,523	0.24%
2022/11/03	7	43.86	5	43.66	43.85	2	2,498	0.08%
2022/11/02	2	42.78	0	0.00	42.65	2	2,393	0.08%
2022/11/01	2	42.53	3	42.70	42.50	-1	2,407	-0.04%
2022/10/31	6	42.72	5	42.77	42.60	1	2,367	0.04%
2022/10/28	47	42.79	37	41.66	42.80	10	2,269	0.44%
2022/10/27	11	41.10	12	41.46	42.20	-1	1,869	-0.05%
2022/10/25	1	39.05	0	0.00	38.55	1	1,816	0.06%
2022/10/24	0	0.00	1	40.30	39.55	-1	1,846	-0.05%
2022/10/20	1	39.55	0	0.00	40.35	1	1,930	0.05%
2022/10/19	1	40.45	2	40.75	40.20	-1	1,934	-0.05%
2022/10/14	1	39.70	0	0.00	39.55	1	1,935	0.05%
2022/10/06	2	43.43	2	43.30	43.30	0	1,949	0.00%
2022/10/04	0	0.00	1	42.00	42.20	-1	1,964	-0.05%
2022/09/26	0	0.00	2	40.13	40.30	-2	2,115	-0.09%
2022/09/23	0	0.00	1	43.70	43.25	-1	2,152	-0.05%
2022/09/22	1	43.55	0	0.00	45.40	1	2,166	0.05%
2022/09/14	0	47.75	10	46.52	47.15	-10	2,269	-0.44%
2022/09/12	3	48.40	0	0.00	48.25	3	2,343	0.13%
2022/09/08	0	48.20	0	0.00	47.60	0	2,386	0.00%
2022/09/06	0	0.00	1	48.70	49.30	-1	2,433	-0.04%
2022/09/01	0	0.00	4	52.60	52.90	-4	2,427	-0.16%
2022/08/31	2	56.70	0	0.00	56.50	2	2,407	0.08%
2022/08/29	2.4	56.30	0	0.00	55.50	2.4	2,471	0.10%
2022/08/26	1	60.70	1	58.50	58.50	0	2,460	0.00%
2022/08/25	0	0.00	1	58.10	58.80	-1	2,383	-0.04%
2022/08/23	1	56.20	0	0.00	56.80	1	2,449	0.04%
2022/08/22	0	0.00	3	57.00	57.00	-3	2,479	-0.12%
2022/08/19	2	57.80	0	0.00	57.50	2	2,481	0.08%
2022/08/17	0	0.00	2	56.60	56.70	-2	2,480	-0.08%
2022/08/15	3.4	56.49	11	56.70	56.90	-7.6	2,493	-0.30%
2022/08/12	2	55.20	6	54.60	55.20	-4	2,460	-0.16%
2022/08/08	1	51.70	0	0.00	51.80	1	2,492	0.04%
2022/08/02	2	51.60	1	53.10	53.10	1	2,522	0.04%
2022/08/01	3	52.47	1	53.20	53.20	2	2,527	0.08%
2022/07/29	1	52.60	2	53.60	53.60	-1	2,605	-0.04%
2022/07/28	12	55.59	1	58.50	53.60	11	2,627	0.42%
2022/07/26	1	55.50	0	0.00	54.20	1	2,573	0.04%
2022/07/25	0	0.00	2	56.80	57.00	-2	2,589	-0.08%
2022/07/22	2	58.10	0	0.00	57.60	2	2,632	0.08%
2022/07/21	0	0.00	2	57.20	58.00	-2	2,707	-0.07%
2022/07/20	1	56.50	2	56.60	56.20	-1	2,764	-0.04%
2022/07/19	2	54.95	0	0.00	55.10	2	2,822	0.07%
2022/07/18	3	55.77	2	55.50	55.10	1	2,929	0.03%
2022/07/14	0	0.00	2	53.90	54.00	-2	2,960	-0.07%
2022/07/12	2	50.80	1	51.10	50.90	1	2,956	0.03%
2022/07/08	0	0.00	1	54.50	54.50	-1	2,960	-0.03%
2022/07/07	1	52.10	3	52.97	53.50	-2	2,942	-0.07%
2022/07/06	3	52.23	1	51.80	51.20	2	2,974	0.07%
2022/07/05	1	54.40	1	53.70	55.00	0	2,985	0.00%
2022/07/04	1	52.10	3	52.63	52.10	-2	2,953	-0.07%
2022/07/01	2	54.60	0	0.00	50.30	2	2,943	0.07%
2022/06/29	0	0.00	1	58.00	58.00	-1	2,894	-0.03%
2022/06/28	1	58.60	3	59.07	59.40	-2	2,926	-0.07%
2022/06/27	1	59.40	4	59.95	60.10	-3	2,975	-0.10%
2022/06/24	3	57.43	1	58.40	57.30	2	2,968	0.07%
2022/06/23	1	55.20	1	55.60	55.60	0	2,997	0.00%
2022/06/22	0	0.00	2	59.00	56.70	-2	3,031	-0.07%
2022/06/21	3	58.83	6.1	59.21	59.70	-3.1	3,034	-0.10%
2022/06/20	3.1	58.81	3	59.47	56.10	0.1	3,119	0.00%
2022/06/17	0	0.00	2	60.95	60.80	-2	3,079	-0.06%
2022/06/16	2	61.60	0	0.00	61.00	2	3,067	0.07%
2022/06/15	0.3	66.90	10	65.90	65.50	-9.7	3,035	-0.32%
2022/06/13	14	67.59	2.1	67.20	66.60	12	3,155	0.38%
2022/06/09	1	70.90	14	70.49	70.60	-13	3,238	-0.40%
2022/06/08	6	70.85	1	70.00	70.80	5	3,239	0.15%
2022/06/07	0	0.00	0.1	70.70	70.90	-0.1	3,246	0.00%
2022/06/06	3	69.40	0	0.00	69.00	3	3,236	0.09%
2022/06/02	10	70.60	0	0.00	69.90	10	3,309	0.30%
2022/05/31	1	69.30	2	69.71	70.50	-1	3,453	-0.03%
2022/05/30	1	68.40	3	68.40	68.30	-2	3,705	-0.05%
2022/05/27	0	0.00	2	66.30	66.10	-2	3,715	-0.05%
2022/05/26	4	66.85	1	65.70	65.70	3	3,732	0.08%
2022/05/25	0	0.00	1	67.00	67.40	-1	3,750	-0.03%
2022/05/24	1	66.60	0	0.00	66.30	1	3,816	0.03%
2022/05/19	0	0.00	1	68.30	68.70	-1	4,022	-0.02%
2022/05/18	3	70.00	2	69.10	69.40	1	4,263	0.02%
2022/05/17	2.1	68.35	3	68.10	69.30	-0.9	4,911	-0.02%
2022/05/16	5	67.58	5	67.06	66.60	0	4,929	0.00%
2022/05/12	1	65.70	0	0.00	64.20	1	5,026	0.02%
2022/05/11	1	67.30	2	67.15	66.80	-1	5,077	-0.02%
2022/05/10	0	0.00	1	65.60	66.00	-1	5,178	-0.02%
2022/05/09	0	0.00	9	65.53	65.50	-9	5,385	-0.17%
2022/05/06	7.3	66.40	8	66.44	66.50	-0.7	5,414	-0.01%
2022/05/05	6	72.53	2	72.69	72.20	4	5,389	0.07%
2022/05/04	2	70.55	3	70.23	70.30	-1	5,422	-0.02%
2022/04/27	0	0.00	1	66.20	69.10	-1	5,554	-0.02%
2022/04/26	3	70.43	0	0.00	69.30	3	5,488	0.05%
2022/04/25	7	73.69	1	71.60	71.60	6	5,471	0.11%
2022/04/22	6	78.87	5	79.24	78.60	1	5,441	0.02%
2022/04/21	1	75.30	1	77.50	78.00	0	5,437	0.00%
2022/04/18	1	76.40	0	0.00	76.00	1	5,539	0.02%
2022/04/15	0	0.00	1	77.10	77.10	-1	5,594	-0.02%
2022/04/13	0	0.00	1	79.30	80.30	-1	5,731	-0.02%
2022/04/11	1.4	80.49	4	80.53	79.00	-2.6	5,791	-0.04%
2022/04/08	0	0.00	36	82.60	82.50	-36	5,830	-0.62%
2022/04/07	4	83.60	0	0.00	82.00	4	5,864	0.07%
2022/04/06	42	83.96	0	0.00	84.00	42	5,933	0.71%
2022/04/01	1	84.70	0	0.00	85.30	1	6,157	0.02%
2022/03/31	34	86.65	32	86.04	86.20	2	6,275	0.03%
2022/03/30	3	87.93	7	88.53	87.60	-4	6,313	-0.06%
2022/03/29	35	86.87	1	86.60	86.80	34	6,448	0.53%
2022/03/28	4	86.35	2	86.85	86.20	2	6,720	0.03%
2022/03/25	10	89.69	10	90.24	88.60	0	7,237	0.00%
2022/03/24	7.1	89.14	4	89.84	90.00	3.1	7,357	0.04%
2022/03/23	7.1	90.23	10	90.54	90.00	-3	7,554	-0.04%
2022/03/21	0	87.70	0	0.00	88.00	0	8,016	0.00%
2022/03/17	0	0.00	3	85.96	87.20	-3	8,217	-0.04%
2022/03/16	23	84.25	57	82.99	82.90	-34	8,309	-0.41%
2022/03/15	11	85.44	10	85.00	84.50	1	8,323	0.01%
2022/03/11	0	0.00	1	87.50	88.80	-1	8,645	-0.01%
2022/03/10	0	0.00	1	88.21	88.20	-1	8,899	-0.01%
2022/03/09	38	86.06	37.1	86.75	86.70	0.9	9,189	0.01%
2022/03/08	37	85.25	42	86.23	85.00	-5	9,589	-0.05%
2022/03/07	2	89.59	0.1	89.60	88.50	2	10,289	0.02%
2022/03/04	5	94.01	5	94.34	92.50	0	10,484	0.00%
2022/03/03	43.1	94.25	40	94.35	94.20	3.1	10,673	0.03%
2022/03/02	0	0.00	1	88.81	91.00	-1	10,618	-0.01%
2022/03/01	2	90.05	2	90.50	90.50	0	10,812	0.00%
2022/02/25	3	88.33	1	88.60	88.60	2	11,052	0.02%
2022/02/24	50	87.33	19	89.42	87.10	31	11,264	0.28%
2022/02/23	1	90.90	35	90.70	91.20	-34	11,617	-0.29%
2022/02/22	10	89.13	10	90.01	89.60	0	11,952	0.00%
2022/02/21	36	93.23	2	93.65	93.00	34	12,207	0.28%
2022/02/18	34	94.81	61	94.36	95.40	-27	12,829	-0.21%
2022/02/17	82.1	93.69	59	95.67	93.00	23.1	13,341	0.17%
2022/02/16	2	91.35	42	91.09	91.40	-40	14,010	-0.29%
2022/02/15	3	91.27	1	90.40	89.40	2	15,010	0.01%
2022/02/14	15	90.82	0	0.00	90.30	15	16,674	0.09%
2022/02/11	0	0.00	1	91.50	93.10	-1	16,750	-0.01%
2022/02/10	48	92.66	11	93.78	92.60	37	16,916	0.22%
2022/02/09	26	92.77	47	93.16	93.10	-21	16,994	-0.12%
2022/02/08	3	88.10	2	88.15	88.30	1	16,838	0.01%
2022/02/07	10	86.33	4	88.00	88.00	6	16,890	0.04%
2022/01/26	1	85.81	7	86.04	87.00	-6	16,989	-0.04%
2022/01/25	2	84.60	0	0.00	84.10	2	17,509	0.01%
2022/01/24	9	81.38	8	83.30	84.00	1	17,967	0.01%
2022/01/21	53	85.37	0	0.00	83.90	53	18,058	0.29%
2022/01/20	1	87.00	0	0.00	88.00	1	18,192	0.01%
2022/01/19	0	87.10	1	86.60	86.60	-1	18,316	-0.01%
2022/01/18	2	87.75	19	87.31	87.70	-17	18,600	-0.09%
2022/01/17	0	0.00	27	86.04	87.30	-27	18,746	-0.14%
2022/01/14	2	84.65	13	84.18	84.40	-11	19,141	-0.06%
2022/01/13	31	87.19	0	0.00	87.10	31	19,434	0.16%
2022/01/12	2	89.50	2	88.40	88.10	0	19,695	0.00%
2022/01/11	1	88.80	0	0.00	88.70	1	19,849	0.01%
2022/01/07	0	91.10	0	0.00	90.60	0	20,091	0.00%
2022/01/06	0	0.00	2	93.15	94.40	-2	20,176	-0.01%
2022/01/05	3	92.57	2	92.85	93.00	1	20,334	0.00%
2022/01/04	3	96.17	3	96.20	95.60	0	20,350	0.00%
2022/01/03	2	97.95	5	96.92	95.70	-3	20,600	-0.01%
2021/12/30	1	97.00	0	0.00	96.60	1	20,769	0.00%
2021/12/29	1	96.60	1	98.50	97.10	0	21,060	0.00%
2021/12/28	6	98.60	4	99.08	97.10	2	21,406	0.01%
2021/12/27	5	97.48	9	97.56	97.60	-4	21,659	-0.02%
2021/12/24	4	96.05	5	95.54	95.40	-1	22,324	0.00%
2021/12/23	6	98.13	6	97.65	96.00	0	23,656	0.00%
2021/12/22	27	100.21	16.1	98.74	97.60	10.9	24,269	0.04%
2021/12/21	10.1	99.67	15	99.73	99.00	-4.9	24,683	-0.02%
2021/12/20	5	96.72	6	96.65	97.00	-1	25,111	0.00%
2021/12/17	8	96.23	6	96.50	96.60	2	25,525	0.01%
2021/12/16	13.1	95.85	31	95.69	96.30	-18	25,423	-0.07%
2021/12/15	2	91.10	2.3	91.36	91.80	-0.3	25,084	0.00%
2021/12/14	0.2	88.50	1	88.50	88.50	-0.8	25,064	0.00%
2021/12/13	10.1	91.39	12	90.47	90.10	-1.9	25,202	-0.01%
2021/12/10	2	90.95	6	91.40	90.90	-4	25,130	-0.02%
2021/12/09	1	95.30	7	94.94	94.00	-6	25,112	-0.02%
2021/12/08	34	95.95	16	94.76	94.70	18	25,205	0.07%
2021/12/07	53	99.26	46	96.65	95.00	7	25,414	0.03%
2021/12/06	64	99.17	72	99.68	99.30	-8	25,366	-0.03%
2021/12/03	48	97.80	49	98.91	99.00	-1	25,346	0.00%
2021/12/02	24	97.22	17	95.61	96.00	7	25,448	0.03%
2021/12/01	26	98.60	27.1	100.15	100.50	-1.1	25,916	0.00%
2021/11/30	11	95.92	0	0.00	92.80	11	26,270	0.04%
2021/11/29	3.1	92.16	1	92.00	92.20	2.1	26,552	0.01%
2021/11/26	20	96.20	9	96.44	94.60	11	26,435	0.04%
2021/11/25	4	96.78	0	0.00	95.70	4	26,282	0.02%
2021/11/24	4	99.28	4	99.33	99.50	0	26,132	0.00%
2021/11/23	7	99.86	7	100.60	98.90	0	25,964	0.00%
2021/11/22	15	105.03	10	102.00	101.00	5	25,807	0.02%
2021/11/19	11	105.82	21	104.93	106.50	-10	25,464	-0.04%
2021/11/18	14	104.79	28	104.34	104.00	-14	25,166	-0.06%
2021/11/17	23	110.17	17.5	108.93	108.50	5.5	24,873	0.02%
2021/11/16	31	107.61	46	107.25	110.00	-15	24,203	-0.06%
2021/11/15	111	107.27	119.1	104.83	108.00	-8.1	23,487	-0.03%	大買/大賣/
2021/11/12	49.6	98.98	52.2	100.13	102.50	-2.6	22,181	-0.01%
2021/11/11	43	90.53	71	90.90	93.40	-28	21,178	-0.13%
2021/11/10	13	84.82	2	85.60	85.00	11	19,506	0.06%
2021/11/09	6	84.63	3	84.80	84.50	3	19,431	0.02%
2021/11/08	9	81.57	23	82.69	82.50	-14	19,253	-0.07%
2021/11/05	1	79.50	1	80.90	80.90	0	19,187	0.00%
2021/11/04	6	80.22	2	79.75	80.50	4	19,178	0.02%
2021/11/03	10	81.14	4	81.17	80.90	6	19,157	0.03%
2021/11/02	13	82.67	10	86.65	80.10	3	19,153	0.02%
2021/11/01	4	86.38	23	84.43	89.00	-19	18,596	-0.10%
2021/10/29	12	81.89	1	82.30	81.10	11	18,170	0.06%
2021/10/28	8	82.24	19.5	83.02	82.50	-11.5	18,092	-0.06%
2021/10/27	16.1	79.97	18.6	80.67	81.80	-2.5	17,980	-0.01%
2021/10/26	20	80.19	10.5	79.78	78.20	9.5	17,928	0.05%
2021/10/25	4	83.43	2	83.90	82.90	2	17,804	0.01%
2021/10/22	11.5	82.79	16	83.13	84.20	-4.5	17,909	-0.03%
2021/10/21	12	82.02	2	82.20	82.50	10	17,779	0.06%
2021/10/20	34	79.11	6	78.65	79.90	28	17,541	0.16%
2021/10/19	6	73.80	26	75.30	75.90	-20	17,696	-0.11%
2021/10/18	2	72.45	37	71.62	73.10	-35	18,107	-0.19%
2021/10/15	39	73.22	38	72.81	73.40	1	18,097	0.01%
2021/10/14	22	71.74	18	72.44	72.20	4	18,120	0.02%
2021/10/13	44	72.97	44	75.08	72.50	0	18,117	0.00%
2021/10/12	8	78.85	4	78.50	77.90	4	18,058	0.02%
2021/10/08	49.7	80.06	45	81.78	80.30	4.7	18,088	0.03%
2021/10/07	9	80.11	18	80.18	80.90	-9	18,114	-0.05%
2021/10/06	33	79.52	17	79.33	77.70	16	18,625	0.09%
2021/10/05	14	78.20	14	80.01	81.40	0	19,044	0.00%
2021/10/04	45.3	80.44	10	80.64	77.90	35.3	18,855	0.19%
2021/10/01	40.5	85.06	37	84.44	83.70	3.5	18,721	0.02%
2021/09/30	117.5	91.47	111.7	89.49	85.90	5.8	18,543	0.03%	大買/大賣/
2021/09/29	33.1	88.45	20.4	88.95	90.50	12.7	17,435	0.07%
2021/09/28	24.5	87.42	29.1	88.11	89.80	-4.6	17,263	-0.03%
2021/09/27	32.5	87.84	35	87.83	86.70	-2.6	17,372	-0.01%
2021/09/24	12.1	81.36	160	82.75	86.00	-147.9	16,747	-0.88%	大賣/鉅額交易
2021/09/23	12	79.93	31	80.22	79.10	-19	16,243	-0.12%
2021/09/22	9	79.59	25.9	80.15	79.20	-16.9	16,431	-0.10%
2021/09/17	2	79.30	1	80.00	80.50	1	16,461	0.01%
2021/09/16	2	79.10	6	79.73	79.90	-4	16,462	-0.02%
2021/09/15	5	78.46	1.1	78.15	77.10	3.9	16,364	0.02%
2021/09/14	5	79.28	3	80.20	78.90	2	16,563	0.01%
2021/09/13	7	80.57	11.5	80.83	79.20	-4.4	16,583	-0.03%
2021/09/10	51	80.51	13.1	79.30	82.30	38	16,488	0.23%
2021/09/09	7.1	78.10	48.1	77.12	78.80	-41	16,198	-0.25%
2021/09/08	26.1	75.73	55	74.85	75.40	-29	16,062	-0.18%
2021/09/07	168.2	79.13	32	78.37	76.80	136.2	15,970	0.85%	大買/鉅額交易
2021/09/06	99.1	86.08	73	85.79	85.30	26	15,660	0.17%
2021/09/03	76.1	85.60	69	86.47	86.30	7.1	14,906	0.05%
2021/09/02	25.1	79.83	27	80.14	80.90	-1.9	13,965	-0.01%
2021/09/01	4	76.35	7	75.99	76.80	-3	13,801	-0.02%
2021/08/31	3	72.63	4	72.75	72.30	-1	13,761	-0.01%
2021/08/30	4	74.03	10.4	74.83	73.00	-6.4	14,222	-0.04%
2021/08/27	43	74.65	65	75.19	75.10	-22	14,787	-0.15%
2021/08/26	13.1	75.15	9	75.36	74.90	4.1	14,874	0.03%
2021/08/25	26	74.37	24	75.23	74.10	2	15,033	0.01%
2021/08/24	45	72.66	7	73.81	72.30	38	15,316	0.25%
2021/08/23	5.2	72.29	45	73.43	74.00	-39.8	15,767	-0.25%
2021/08/20	21	70.27	22	70.72	70.10	-1	16,231	-0.01%
2021/08/19	18	69.90	10	69.10	68.10	8	16,345	0.05%
2021/08/18	2	66.85	3	68.70	71.20	-1	16,518	-0.01%
2021/08/17	1	71.60	22	68.30	66.80	-21	17,000	-0.12%
2021/08/16	1	69.70	1	70.40	70.20	0	17,306	0.00%
2021/08/13	0	0.00	1	70.70	70.70	-1	17,520	-0.01%
2021/08/12	0	0.00	14	74.31	74.80	-14	17,616	-0.08%
2021/08/11	23	72.89	21	73.57	71.70	2	17,905	0.01%
2021/08/10	2	75.55	2	76.25	76.00	0	18,084	0.00%
2021/08/09	54	77.33	42	78.07	77.10	12	18,354	0.07%
2021/08/06	9	81.44	12	81.85	80.20	-3	18,642	-0.02%
2021/08/05	1	79.40	4	80.25	79.40	-3	19,042	-0.02%
2021/08/04	6	80.12	12	80.66	79.40	-6	20,152	-0.03%
2021/08/03	4	78.70	4.1	78.82	79.80	-0.1	20,330	0.00%
2021/08/02	6.1	77.41	34	78.02	77.20	-27.9	20,587	-0.14%
2021/07/30	9	78.61	5	80.10	77.60	4	20,805	0.02%
2021/07/29	6.1	78.31	9	77.81	78.60	-2.9	21,123	-0.01%
2021/07/28	51.5	79.57	47.6	79.61	78.20	3.9	21,224	0.02%
2021/07/27	70.5	87.39	28.3	87.55	85.70	42.2	21,315	0.20%
2021/07/26	17	85.31	12.1	86.13	86.30	4.9	21,323	0.02%
2021/07/23	79	88.68	51.2	87.70	84.10	27.8	21,540	0.13%
2021/07/22	89.5	88.28	93	88.27	91.00	-3.5	21,510	-0.02%
2021/07/21	42	83.23	3	84.47	83.20	39	21,221	0.18%
2021/07/20	16	83.73	5	84.52	81.80	11	21,670	0.05%
2021/07/19	2	84.15	6.5	85.41	85.30	-4.5	21,935	-0.02%
2021/07/16	6	83.67	17	83.86	83.50	-11	22,258	-0.05%
2021/07/15	7.1	82.16	9	83.09	83.70	-1.9	22,625	-0.01%
2021/07/14	7.1	82.25	10	83.52	81.90	-2.9	23,126	-0.01%
2021/07/13	53.1	88.88	44.3	90.21	84.50	8.8	23,408	0.04%
2021/07/12	17	88.62	34.2	87.65	88.90	-17.2	23,504	-0.07%
2021/07/09	15	83.58	11	83.29	84.10	4	23,282	0.02%
2021/07/08	49.5	84.46	60	84.63	83.50	-10.5	23,986	-0.04%
2021/07/07	44.2	83.15	60	84.33	83.10	-15.8	24,188	-0.07%
2021/07/06	25.1	80.93	22	82.24	80.50	3.1	23,819	0.01%
2021/07/05	90.9	82.41	80.2	83.30	80.90	10.7	23,835	0.04%
2021/07/02	68.2	79.43	79	79.76	81.40	-10.8	23,587	-0.05%
2021/07/01	60	74.79	113	75.66	77.00	-53	23,334	-0.23%	大賣/
2021/06/30	11	73.54	8	73.43	74.00	3	23,598	0.01%
2021/06/29	32	75.01	53	74.54	73.20	-21	23,772	-0.09%
2021/06/28	13	73.62	34.1	73.78	74.50	-21.1	24,086	-0.09%
2021/06/25	26	72.88	42	73.28	72.60	-16	24,213	-0.07%
2021/06/24	50.1	72.63	24	72.88	73.00	26.1	24,200	0.11%
2021/06/23	23.1	72.37	65	72.76	74.30	-41.9	24,611	-0.17%
2021/06/22	53	68.80	59	69.15	68.50	-6	24,500	-0.02%
2021/06/21	37	70.65	7	70.63	70.00	30	24,451	0.12%
2021/06/18	19	72.73	16	72.30	72.40	3	24,673	0.01%
2021/06/17	4	72.18	4	72.05	73.00	0	24,692	0.00%
2021/06/16	29	73.20	2.2	73.82	72.30	26.8	24,764	0.11%
2021/06/15	6	73.28	2	73.70	74.10	4	25,315	0.02%
2021/06/11	46	73.08	2	72.25	72.10	44	25,706	0.17%
2021/06/10	12	73.22	7	72.23	71.90	5	25,626	0.02%
2021/06/09	14	72.51	22	72.79	72.50	-8	25,494	-0.03%
2021/06/08	45	74.36	65.1	74.89	74.00	-20.1	25,161	-0.08%
2021/06/07	21.1	77.65	23	76.01	74.90	-2	25,031	-0.01%
2021/06/04	91	76.04	107.2	76.17	76.00	-16.2	24,476	-0.07%	大賣/
2021/06/03	51	72.18	46	72.76	72.90	5	23,850	0.02%
2021/06/02	89.2	72.20	59	71.34	72.00	30.2	23,682	0.13%
2021/06/01	47.2	73.29	55.3	73.59	73.20	-8.1	23,441	-0.03%
2021/05/31	112	72.42	60	72.56	71.70	52	23,089	0.23%	大買/
2021/05/28	18	67.26	81	66.93	69.20	-63	22,597	-0.28%
2021/05/27	5	63.12	32	63.08	63.10	-27	22,127	-0.12%
2021/05/26	57	63.12	38	63.09	62.90	19	21,987	0.09%
2021/05/25	117.5	64.70	88	64.56	64.30	29.5	21,819	0.14%	大買/
2021/05/24	9	59.40	20	60.35	61.20	-11	21,389	-0.05%
2021/05/21	11	58.95	10	59.02	59.50	1	21,098	0.00%
2021/05/20	48	58.06	23	55.90	55.80	25	20,947	0.12%
2021/05/19	3	58.47	2	58.25	58.30	1	20,866	0.00%
2021/05/18	29	56.54	19	56.18	58.50	10	20,628	0.05%
2021/05/17	12	52.72	13	54.42	53.20	-1	20,444	0.00%
2021/05/14	32	59.89	27	59.46	56.00	5	20,130	0.02%
2021/05/13	35	60.77	35	60.59	57.90	0	19,779	0.00%
2021/05/12	123	62.58	109	62.57	63.90	14	19,252	0.07%	大買/大賣/
2021/05/11	14	62.99	10	62.75	61.50	4	18,179	0.02%
2021/05/10	21.1	68.05	20	68.76	66.10	1.1	17,957	0.01%
2021/05/07	16	74.33	3	73.57	71.70	13	17,679	0.07%
2021/05/06	16	70.48	43	71.25	70.20	-27	17,444	-0.15%
2021/05/05	10.2	77.65	3.4	77.81	73.90	6.7	17,078	0.04%
2021/05/04	21	79.80	5.3	79.38	77.80	15.7	16,994	0.09%
2021/05/03	13	83.08	4	82.98	81.30	9	16,717	0.05%
2021/04/29	7	85.94	6	84.40	82.30	1	16,587	0.01%
2021/04/28	17	88.65	14	88.95	86.30	3	16,669	0.02%
2021/04/27	7	87.39	25	87.90	86.20	-18	16,629	-0.11%
2021/04/26	35.5	88.08	13.8	88.36	88.40	21.7	16,739	0.13%
2021/04/23	38	80.18	39.3	83.23	83.80	-1.3	17,227	-0.01%
2021/04/22	13	80.58	19.5	79.89	76.20	-6.5	17,848	-0.04%
2021/04/21	31	84.05	20	84.19	82.40	11	17,572	0.06%
2021/04/20	294	81.59	310	81.51	82.10	-16	17,159	-0.09%	大買/大賣/
2021/04/19	8	76.66	67.5	76.51	77.00	-59.5	16,646	-0.36%
2021/04/16	168	74.36	142	74.63	76.70	26	16,167	0.16%	大買/大賣/
2021/04/15	69.1	68.65	59	68.75	70.90	10.1	15,460	0.07%
2021/04/14	55	66.19	34	65.49	68.20	21	15,145	0.14%
2021/04/13	20.4	65.48	34.5	65.61	64.10	-14.1	14,454	-0.10%
2021/04/12	7	63.23	10	62.74	62.70	-3	14,028	-0.02%
2021/04/09	14	64.81	12.3	64.21	63.50	1.7	14,027	0.01%
2021/04/08	5	64.68	13	65.08	65.10	-8	14,040	-0.06%
2021/04/07	46	64.41	46	64.53	64.70	0	14,381	0.00%
2021/04/06	13	60.52	11.2	59.88	61.80	1.8	14,284	0.01%
2021/04/01	9	56.66	15	56.41	57.30	-6	13,930	-0.04%
2021/03/31	25	57.18	29	57.65	55.10	-4	13,870	-0.03%
2021/03/30	7	53.47	7	54.34	54.60	0	13,563	0.00%
2021/03/29	13	52.59	4	52.65	52.00	9	13,527	0.07%
2021/03/26	27	54.43	23	54.53	52.30	4	13,914	0.03%
2021/03/25	2	51.90	19.5	51.63	52.00	-17.5	13,788	-0.13%
2021/03/24	4	51.20	4	51.95	50.90	0	14,839	0.00%
2021/03/23	13	51.68	9	51.52	51.00	4	14,826	0.03%
2021/03/22	2	50.20	3	50.50	50.90	-1	14,644	-0.01%
2021/03/19	6	51.03	20.5	50.78	50.80	-14.5	15,085	-0.10%
2021/03/18	38	53.10	16	52.60	52.30	22	15,923	0.14%
2021/03/17	11	50.19	14	49.88	49.85	-3	16,206	-0.02%
2021/03/16	1	47.70	0	0.00	46.80	1	16,394	0.01%
2021/03/12	5	46.68	9	46.91	47.00	-4	16,575	-0.02%
2021/03/11	1	46.20	0	0.00	46.05	1	16,700	0.01%
2021/03/10	1	44.25	1	44.20	44.20	0	16,805	0.00%
2021/03/05	5	45.70	0	0.00	45.40	5	17,262	0.03%
2021/03/02	0.1	46.00	2	46.65	46.05	-1.9	17,440	-0.01%
2021/02/24	5	47.97	4	48.61	47.75	1	17,475	0.01%
2021/02/23	2	47.13	2	47.68	47.75	0	17,378	0.00%
2021/02/22	2	48.03	14.1	47.58	48.00	-12.1	17,333	-0.07%
2021/02/19	2	47.23	5.2	46.69	46.65	-3.2	17,273	-0.02%
2021/02/18	0	0.00	1	46.15	46.05	-1	17,211	-0.01%
2021/02/17	4	45.58	2	45.78	46.25	2	17,159	0.01%
2021/02/05	2	42.88	3	42.77	42.60	-1	17,112	-0.01%
2021/02/03	1.1	44.02	0	0.00	43.20	1.1	17,112	0.01%
2021/02/02	3	43.45	3.3	43.90	43.85	-0.3	17,165	0.00%
2021/01/29	0	0.00	2	43.40	43.00	-2	17,099	-0.01%
2021/01/28	0	0.00	2	43.45	43.80	-2	17,040	-0.01%
2021/01/27	10	44.60	10	44.80	44.35	0	16,993	0.00%
2021/01/26	5	45.71	2.1	45.87	44.50	2.9	16,929	0.02%
2021/01/25	0	43.30	14	43.94	43.95	-14	16,741	-0.08%
2021/01/22	5.1	44.22	5	44.44	45.30	0.1	16,624	0.00%
2021/01/21	26.3	45.61	41	45.57	44.45	-14.8	16,435	-0.09%
2021/01/20	45.2	50.29	60.2	48.73	47.70	-15	15,990	-0.09%
2021/01/19	84	53.53	131	53.29	52.50	-47	15,607	-0.30%	大賣/
2021/01/18	145	54.75	60.3	54.20	55.00	84.7	15,188	0.56%	大買/
2021/01/15	33.5	53.43	51.4	53.78	54.10	-17.9	14,131	-0.13%
2021/01/14	2	49.90	3	49.65	49.20	-1	13,079	-0.01%
2021/01/13	4	48.39	2	48.88	48.75	2	12,864	0.02%
2021/01/12	4	47.81	7	48.57	46.90	-3	12,755	-0.02%
2021/01/11	10.3	48.85	9	49.04	48.75	1.3	12,641	0.01%
2021/01/08	5	49.25	15	48.93	49.10	-10	12,627	-0.08%
2021/01/07	6	48.65	4	49.19	48.80	2	12,813	0.02%
2021/01/06	24	48.41	10.1	47.45	47.85	13.9	12,819	0.11%
2021/01/05	13.1	47.34	0	0.00	47.35	13.1	12,592	0.10%
2021/01/04	13.3	48.43	31	48.62	48.30	-17.7	12,479	-0.14%
2020/12/31	23	50.06	33	49.67	49.65	-10	12,232	-0.08%
2020/12/30	81	51.72	62	51.61	49.85	19	11,904	0.16%
2020/12/29	99	49.86	45.9	49.60	49.15	53.1	11,189	0.47%
2020/12/28	11	48.40	8	48.76	48.30	3	10,722	0.03%
2020/12/25	5	48.13	44	48.09	47.80	-39	10,433	-0.37%
2020/12/24	6	48.30	5	48.52	47.50	1	10,220	0.01%
2020/12/23	26	47.51	8	47.15	47.85	18	9,907	0.18%
2020/12/22	55	49.25	68	48.93	45.95	-13	9,684	-0.13%
2020/12/21	11.1	49.15	12	48.55	48.05	-0.9	9,233	-0.01%
2020/12/18	79	51.62	31	51.81	51.30	48	8,837	0.54%
2020/12/17	3	49.80	8	49.80	49.80	-5	7,635	-0.07%
2020/12/16	6	45.30	20	45.30	45.30	-14	7,550	-0.19%
2020/12/15	30	42.79	36	43.29	41.20	-6	7,435	-0.08%
2020/12/14	38	45.88	16	45.40	44.85	22	6,960	0.32%
2020/12/11	24.1	43.88	42.4	44.04	45.65	-18.3	5,975	-0.31%
2020/12/10	58	40.60	18	40.69	41.50	40	5,008	0.80%
2020/12/09	2	38.10	3.2	38.50	40.05	-1.2	4,322	-0.03%
2020/12/08	0	0.00	35	37.16	36.45	-35	4,100	-0.85%
2020/12/07	18	36.27	1	36.40	36.60	17	4,030	0.42%
2020/12/04	27	36.24	5	36.01	37.10	22	3,855	0.57%
2020/12/03	25	35.64	23.1	36.47	36.70	2	3,772	0.05%
2020/12/02	5	34.79	0	0.00	34.60	5	3,805	0.13%
2020/12/01	0	0.00	1	34.20	33.80	-1	3,678	-0.03%
2020/11/30	1	33.35	0	0.00	33.20	1	3,660	0.03%
2020/11/27	1	33.10	2	33.05	33.10	-1	3,666	-0.03%
2020/11/26	3	34.50	0	0.00	33.50	3	3,655	0.08%
2020/11/25	1	32.40	12	32.46	33.50	-11	3,482	-0.32%
2020/11/24	10	32.80	0.2	32.70	32.70	9.8	3,412	0.29%
2020/11/23	1	33.35	11	33.51	33.60	-10	3,392	-0.29%
2020/11/20	1	32.95	9.2	33.15	32.95	-8.2	3,325	-0.25%
2020/11/19	10	32.60	10.1	33.05	32.95	-0.1	3,350	0.00%
2020/11/18	2	32.45	3	32.48	32.80	-1	3,348	-0.03%
2020/11/17	1	31.95	5	32.40	32.00	-4	3,323	-0.12%
2020/11/13	11	32.39	2	32.25	32.40	9	3,341	0.27%
2020/11/12	1	31.60	5	32.07	31.75	-4	3,258	-0.12%
2020/11/11	4.3	31.40	8	31.50	31.45	-3.7	3,224	-0.11%
2020/11/10	11.1	31.89	4	31.85	31.45	7.1	3,214	0.22%
2020/11/09	0	0.00	7	30.46	31.00	-7	3,126	-0.22%
2020/11/06	0	0.00	1	31.55	30.40	-1	3,099	-0.03%
2020/11/05	0	0.00	14	30.94	31.30	-14	3,055	-0.46%
2020/10/30	2	30.80	0	0.00	30.65	2	3,311	0.06%
2020/10/29	13	30.56	6	30.14	30.65	7	3,321	0.21%
2020/10/28	4	31.63	0	0.00	31.00	4	3,350	0.12%
2020/10/27	2	31.50	0	0.00	31.40	2	3,385	0.06%
2020/10/26	0	0.00	1	31.70	31.55	-1	3,405	-0.03%
2020/10/23	4	32.55	8	32.30	32.05	-4	3,409	-0.12%
2020/10/22	9	31.38	4	31.71	32.00	5	3,379	0.15%
2020/10/21	1	32.00	0	0.00	31.90	1	3,366	0.03%
2020/10/20	6	32.00	0	0.00	31.80	6	3,416	0.18%
2020/10/19	0	0.00	6	32.30	32.25	-6	3,462	-0.17%
2020/10/16	16	32.54	0	0.00	32.05	16	3,447	0.46%
2020/10/15	12	33.76	16	34.36	33.45	-4	3,365	-0.12%
2020/10/14	14	34.07	29	32.97	34.00	-15	3,042	-0.49%
2020/10/13	3	31.00	4	30.88	31.15	-1	2,893	-0.03%
2020/10/12	0	0.00	2	30.70	30.90	-2	2,877	-0.07%
2020/10/08	0	0.00	10	31.10	30.30	-10	2,923	-0.34%
2020/10/07	0	0.00	2	30.53	30.75	-2	3,062	-0.07%
2020/10/06	0	0.00	7	30.55	30.20	-7	3,140	-0.22%
2020/09/25	4	29.05	2	29.05	29.15	2	4,050	0.05%
2020/09/24	31	30.78	20	30.42	30.35	11	4,102	0.27%
2020/09/23	1	31.55	9	31.52	31.60	-8	4,077	-0.20%
2020/09/21	0	0.00	1	31.10	31.10	-1	4,119	-0.02%
2020/09/18	5	31.35	1	31.70	31.35	4	4,157	0.10%
2020/09/17	31	31.62	10	31.76	31.25	21	4,262	0.49%
2020/09/16	0	0.00	1	31.35	31.20	-1	4,222	-0.02%
2020/09/15	0	0.00	1	31.10	30.95	-1	4,218	-0.02%
2020/09/14	1	30.90	10	30.79	30.90	-9	4,228	-0.21%
2020/09/10	15	30.42	7	30.75	30.20	8	4,249	0.19%
2020/09/09	8	30.44	0	0.00	30.55	8	4,244	0.19%
2020/09/08	0	0.00	7	30.91	30.60	-7	4,253	-0.16%
2020/09/07	26	31.30	56	32.08	30.20	-30	4,192	-0.72%
2020/09/04	0	0.00	3	30.58	30.60	-3	3,890	-0.08%
2020/09/03	31	31.10	1	30.95	30.20	30	3,859	0.78%
2020/09/01	0	0.00	4	30.09	30.00	-4	3,806	-0.11%
2020/08/31	6	29.55	0	0.00	29.55	6	3,825	0.16%
2020/08/28	4	29.45	0	0.00	29.55	4	3,871	0.10%
2020/08/27	7	29.67	8	29.98	29.65	-1	3,881	-0.03%
2020/08/26	6	29.50	1	29.40	29.50	5	3,882	0.13%
2020/08/25	6	29.68	12	29.60	29.60	-6	3,964	-0.15%
2020/08/24	0	0.00	36	28.78	29.05	-36	3,907	-0.92%
2020/08/21	0	0.00	15	28.53	28.30	-15	3,900	-0.38%
2020/08/20	2	27.40	0	0.00	27.80	2	3,881	0.05%
2020/08/19	0	0.00	1	30.10	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	1	29.00	0	0.00	29.25	1	3,858	0.03%
2020/08/12	5	28.90	1	28.85	28.95	4	3,881	0.10%
2020/08/11	17	29.03	0	0.00	29.00	17	3,873	0.44%
2020/08/10	1	29.60	30	29.40	29.25	-29	3,864	-0.75%
2020/08/07	1	29.95	1	29.90	29.95	0	3,840	0.00%
2020/08/06	3	30.08	2	30.53	30.00	1	3,821	0.03%
2020/08/05	10	31.21	4	30.84	31.95	6	3,676	0.16%
2020/08/04	3	30.45	0	0.00	30.45	3	3,598	0.08%
2020/08/03	2	30.43	2	30.35	30.30	0	3,586	0.00%
2020/07/31	5	29.80	0	0.00	29.80	5	3,565	0.14%
2020/07/30	0	0.00	1	29.85	30.10	-1	3,563	-0.03%
2020/07/29	1	28.95	12	28.94	29.00	-11	3,552	-0.31%
2020/07/27	2	29.05	0	0.00	29.00	2	3,563	0.06%
2020/07/24	2	30.98	6	30.79	29.85	-4	3,558	-0.11%
2020/07/23	2	30.60	1	30.75	30.85	1	3,518	0.03%
2020/07/22	1	29.80	20	29.50	29.80	-19	3,549	-0.54%
2020/07/21	10	29.58	0	0.00	29.40	10	3,674	0.27%
2020/07/20	25	29.22	60	28.56	29.30	-35	3,711	-0.94%
2020/07/17	37	28.68	50	29.10	28.95	-13	3,698	-0.35%
2020/07/16	10	30.28	3	30.25	29.90	7	3,642	0.19%
2020/07/15	11	30.32	2	31.25	30.15	9	3,675	0.24%
2020/07/14	0	0.00	1	31.65	31.50	-1	3,644	-0.03%
2020/07/13	10	31.03	3	31.12	31.00	7	3,544	0.20%
2020/07/10	41	31.21	32	30.93	30.80	9	3,478	0.26%
2020/07/09	12	32.55	23	32.33	32.80	-11	3,225	-0.34%
2020/07/08	26	28.56	2	29.33	29.85	24	2,833	0.85%
2020/07/07	10	28.37	1	28.30	28.30	9	2,771	0.32%
2020/07/06	61	28.16	0	0.00	28.30	61	2,705	2.26%
2020/07/03	0	0.00	3	28.03	28.50	-3	2,655	-0.11%
2020/06/30	4	27.91	0	0.00	28.10	4	2,656	0.15%
2020/06/29	2	28.50	2	28.10	28.05	0	2,600	0.00%
2020/06/24	15	28.48	1	28.60	28.50	14	2,547	0.55%
2020/06/19	2	27.55	1	27.65	27.45	1	2,420	0.04%
2020/06/18	0	0.00	1	28.15	28.10	-1	2,391	-0.04%
2020/06/17	0	0.00	2	27.95	27.70	-2	2,356	-0.08%
2020/06/15	1	27.25	2	27.68	27.05	-1	2,366	-0.04%
2020/06/11	0	0.00	6	27.67	27.05	-6	2,400	-0.25%
2020/06/10	0	0.00	3	27.40	27.30	-3	2,402	-0.12%
2020/06/05	0.8	27.65	2	27.95	27.70	-1.2	2,465	-0.05%
2020/06/04	0	0.00	3	27.65	27.85	-3	2,467	-0.12%
2020/06/03	0	0.00	2	27.30	27.25	-2	2,575	-0.08%
2020/06/02	5	27.65	0	0.00	27.25	5	2,617	0.19%
2020/06/01	2	27.35	2	27.40	27.45	0	2,579	0.00%
2020/05/29	0	0.00	2	26.65	26.70	-2	2,483	-0.08%
2020/05/28	2	26.20	0	0.00	26.20	2	2,475	0.08%
2020/05/25	0	0.00	5	26.35	26.40	-5	2,400	-0.21%
2020/05/21	1	26.65	1	26.50	27.00	0	2,353	0.00%
2020/05/20	6	26.58	4	26.25	26.55	2	2,277	0.09%
2020/05/19	1	25.35	0	0.00	25.30	1	2,233	0.04%
2020/05/14	2	25.95	6	25.64	25.45	-4	2,213	-0.18%
2020/05/12	1	26.20	0	0.00	26.15	1	2,187	0.05%
2020/05/11	1	26.15	0	0.00	26.15	1	2,182	0.05%
2020/05/07	0	0.00	2	26.50	26.40	-2	2,153	-0.09%
2020/05/06	4	25.96	1	26.30	25.85	3	2,128	0.14%
2020/05/05	2	26.55	0	0.00	26.65	2	2,072	0.10%
2020/05/04	6	26.75	0	0.00	26.75	6	2,049	0.29%
2020/04/30	1	26.75	1	26.60	26.70	0	2,007	0.00%
2020/04/28	0	0.00	4	26.26	26.30	-4	1,964	-0.20%
2020/04/27	41	26.87	40	26.70	26.60	1	1,956	0.05%
2020/04/24	4	26.59	3	26.22	26.50	1	1,848	0.05%
2020/04/23	1	25.10	3	25.33	25.40	-2	1,696	-0.12%
2020/04/22	1	24.70	0	0.00	24.85	1	1,624	0.06%
2020/04/20	0	0.00	1	25.20	25.05	-1	1,581	-0.06%
2020/04/17	0	0.00	1	24.90	25.00	-1	1,512	-0.07%
2020/04/16	0	0.00	5	24.74	24.50	-5	1,465	-0.34%
2020/04/15	3	24.33	0	0.00	24.15	3	1,410	0.21%
2020/04/14	0	0.00	2	24.25	24.30	-2	1,390	-0.14%
2020/04/10	0	0.00	8	24.20	24.00	-8	1,353	-0.59%
2020/04/09	5	24.15	3	23.60	23.60	2	1,307	0.15%
2020/04/08	2	24.00	0	0.00	24.05	2	1,282	0.16%
2020/04/07	7	24.03	0	0.00	23.70	7	1,253	0.56%
2020/04/06	0	0.00	6	22.83	23.95	-6	1,182	-0.51%
2020/04/01	0	0.00	5	21.85	21.80	-5	1,093	-0.46%
2020/03/30	0.1	21.80	0	0.00	21.75	0.1	1,084	0.01%
2020/03/26	1	21.85	2	21.75	21.75	-1	1,152	-0.09%
2020/03/25	0	0.00	1	22.00	22.00	-1	1,144	-0.09%
2020/03/24	1	21.20	0	0.00	20.95	1	1,099	0.09%
2020/03/23	0	20.00	0	0.00	20.15	0	1,094	0.00%
2020/03/19	2	19.65	3	19.65	19.75	-1	1,112	-0.09%
2020/03/17	0	0.00	1	21.15	21.90	-1	1,045	-0.10%
2020/03/13	5	20.55	0	0.00	22.10	5	1,036	0.48%
2020/03/12	0	0.00	1	21.55	21.50	-1	966	-0.10%
2020/03/11	10	24.00	10	23.45	23.50	0	941	0.00%
2020/03/10	3	24.10	0	0.00	24.00	3	925	0.32%
2020/03/09	3	25.78	6	26.63	25.60	-3	866	-0.35%
2020/03/06	0	0.00	5	24.85	24.85	-5	701	-0.71%
2020/02/27	3	22.45	0	0.00	21.90	3	629	0.48%
2020/02/19	0	0.00	3	23.00	23.00	-3	628	-0.48%
2020/02/18	3	22.75	0	0.00	22.90	3	629	0.48%
2020/02/11	3	22.80	3	22.95	22.95	0	638	0.00%
2020/02/06	0	23.20	0	0.00	23.35	0	694	0.00%
2020/01/30	3	24.55	0	0.00	23.65	3	701	0.43%
2020/01/20	4	26.25	0	0.00	26.25	4	682	0.59%
2020/01/03	2	26.60	0	0.00	26.60	2	727	0.28%
2020/01/02	1	26.75	0	0.00	26.80	1	736	0.14%
2019/12/27	0	0.00	20	26.95	26.95	-20	759	-2.63%
2019/12/23	0	0.00	2	27.55	27.60	-2	752	-0.27%
2019/12/18	1	27.10	1	27.10	27.00	0	696	0.00%
2019/12/16	1	27.30	0	0.00	27.30	1	770	0.13%
2019/12/11	2	26.85	2	26.80	26.60	0	791	0.00%
2019/12/02	0	0.00	4	25.75	25.75	-4	906	-0.44%
2019/11/18	0	0.00	3	26.75	26.80	-3	1,163	-0.26%
2019/11/14	0	0.00	7	26.60	26.40	-7	1,272	-0.55%
2019/11/11	3	26.45	3	26.55	26.55	0	1,288	0.00%
2019/11/08	0	0.00	4	26.80	26.85	-4	1,302	-0.31%
2019/11/07	2	26.70	6	26.80	26.75	-4	1,315	-0.30%
2019/11/06	0	0.00	1	27.30	26.90	-1	1,318	-0.08%
2019/11/05	12	27.36	2	27.35	27.40	10	1,321	0.76%
2019/10/30	0	0.00	5	26.50	26.60	-5	1,277	-0.39%
2019/10/29	0	0.00	0.8	26.45	26.50	-0.8	1,288	-0.06%
2019/10/23	0	0.00	5	27.10	26.95	-5	1,519	-0.33%
2019/10/18	0	0.00	5	27.20	27.00	-5	1,532	-0.33%
2019/10/15	0	0.00	1	27.15	27.45	-1	1,503	-0.07%
2019/10/07	3	28.10	0	0.00	27.45	3	1,476	0.20%
2019/10/03	5	28.10	0	0.00	28.10	5	1,463	0.34%
2019/10/01	2	27.60	2	27.50	27.50	0	1,442	0.00%
2019/09/24	0	0.00	1	28.05	28.00	-1	1,447	-0.07%
2019/09/20	1	27.90	0	0.00	28.00	1	1,435	0.07%
2019/09/19	0	0.00	8	28.54	28.25	-8	1,419	-0.56%
2019/09/18	9	28.06	0	0.00	28.05	9	1,348	0.67%
2019/09/12	1	27.00	0	0.00	26.95	1	1,308	0.08%
2019/09/11	0	0.00	20	27.10	27.00	-20	1,310	-1.53%
2019/09/09	5	27.20	8	27.05	27.10	-3	1,298	-0.23%
2019/09/06	4	28.00	7	27.81	27.45	-3	1,283	-0.23%
2019/09/05	9	28.59	0	0.00	28.25	9	1,242	0.72%
2019/09/04	15	28.12	12	27.93	28.45	3	1,178	0.25%
2019/09/02	0	0.00	2	27.70	27.70	-2	1,129	-0.18%
2019/08/30	2	27.75	17	27.31	27.30	-15	1,123	-1.34%
2019/08/29	20	28.61	11	28.78	27.75	9	1,113	0.81%
2019/08/28	5	28.20	5.8	28.18	28.20	-0.8	972	-0.08%
2019/08/27	0	0.00	4	27.55	27.55	-4	936	-0.43%
2019/08/23	0	0.00	5	27.70	27.70	-5	914	-0.55%
2019/08/22	0	0.00	3	27.75	27.70	-3	904	-0.33%
2019/08/20	26	27.70	9	27.75	27.40	17	885	1.92%
2019/08/19	3	27.60	0	0.00	27.55	3	814	0.37%
2019/08/14	5	26.85	1	27.10	26.65	4	774	0.52%
2019/08/08	5	25.40	0	0.00	25.40	5	763	0.65%
2019/07/29	0.4	26.80	0	0.00	26.85	0.4	728	0.05%
2019/07/26	0.2	27.25	0	0.00	27.40	0.2	736	0.03%
2019/07/25	0	0.00	2	27.90	28.00	-2	620	-0.32%
2019/07/12	0	0.00	5	26.10	25.90	-5	880	-0.57%
2019/07/11	3	25.80	0	0.00	25.80	3	947	0.32%
2019/07/10	2	25.60	0	0.00	25.60	2	949	0.21%
2019/07/03	5	26.65	0	0.00	26.55	5	989	0.51%
2019/07/02	0	0.00	160	26.60	26.75	-160	980	-16.33%	大賣/鉅額交易
2019/07/01	0	26.40	0	0.00	26.50	0	973	0.00%
2019/06/20	4	26.00	0	0.00	26.05	4	938	0.43%
2019/06/11	1	25.85	0	0.00	25.65	1	931	0.11%
2019/05/30	1	24.10	2	24.05	24.10	-1	915	-0.11%
2019/05/28	0	0.00	12	24.07	24.05	-12	925	-1.30%
2019/05/27	1	24.25	0	0.00	24.00	1	999	0.10%
2019/05/24	0	0.00	7	23.65	23.55	-7	996	-0.70%
2019/05/16	19	25.08	0	0.00	25.00	19	1,028	1.85%
2019/05/14	1	23.30	1	23.90	24.00	0	1,021	0.00%
2019/05/10	0	0.00	6	24.83	24.80	-6	1,028	-0.58%
2019/05/09	4	25.11	0	24.90	24.85	4	1,023	0.39%
2019/05/08	7	25.59	0	0.00	25.55	7	1,016	0.69%
2019/05/03	5	27.05	0	0.00	27.05	5	1,015	0.49%
2019/04/30	0	0.00	1	26.20	26.20	-1	1,004	-0.10%
2019/04/24	10	28.00	45	27.98	27.45	-35	931	-3.76%
2019/04/23	25	27.34	0	0.00	27.80	25	812	3.08%
2019/04/22	0	0.00	8	25.93	26.80	-8	725	-1.10%
2019/04/19	1	25.30	10.6	25.48	25.25	-9.6	655	-1.46%
2019/04/18	1	25.70	2	25.35	25.10	-1	655	-0.15%
2019/04/17	4	25.78	33	25.72	25.70	-29	655	-4.42%
2019/04/16	0	0.00	6	24.65	24.70	-6	601	-1.00%
2019/04/15	0	0.00	1	24.75	24.70	-1	606	-0.16%
2019/04/11	0	25.15	1	24.90	25.30	-1	615	-0.16%
2019/04/08	16	24.50	0	0.00	24.45	16	572	2.80%
2019/04/03	0	0.00	8	24.19	24.20	-8	568	-1.41%
2019/04/01	0	24.10	0	0.00	24.10	0	563	0.00%
2019/03/26	0	0.00	1	24.10	24.05	-1	551	-0.18%
2019/03/22	1	24.80	0	0.00	24.50	1	550	0.18%
2019/03/15	2	24.75	0	0.00	24.75	2	541	0.37%
2019/03/06	0.6	25.65	0	0.00	25.70	0.6	713	0.08%
2019/03/04	15	25.49	0	0.00	25.45	15	705	2.12%
2019/02/26	1	25.65	1	26.00	25.50	0	731	0.00%
2019/02/21	5	24.94	0	0.00	24.80	5	656	0.76%
2019/02/19	10	24.98	0	0.00	24.90	10	667	1.50%
2019/02/12	0	0.00	1	24.40	24.25	-1	600	-0.17%
2019/01/29	0	0.00	1	24.05	24.00	-1	597	-0.17%
2019/01/28	1	24.35	0	0.00	24.10	1	600	0.17%
2019/01/23	1	24.10	0	0.00	24.10	1	623	0.16%
2019/01/22	15	24.50	15	24.18	24.00	0	617	0.00%
2019/01/21	3	23.90	5	23.97	24.30	-2	612	-0.33%
2019/01/08	5	24.25	5	24.30	24.30	0	632	0.00%
2019/01/03	1	23.25	1	23.60	23.40	0	665	0.00%
2018/12/06	0	0.00	2	25.00	24.00	-2	974	-0.21%
2018/12/04	2	25.80	0	0.00	25.95	2	1,008	0.20%
2018/11/29	1	24.75	1	25.25	24.40	0	983	0.00%
2018/11/23	1	23.40	5	23.61	23.80	-4	1,028	-0.39%
2018/11/22	1	23.10	0	0.00	23.30	1	1,038	0.10%
2018/11/20	4	23.55	0	0.00	23.40	4	1,044	0.38%
2018/11/19	0	0.00	2	23.83	23.80	-2	1,051	-0.19%
2018/11/08	0	0.00	0.4	22.70	22.65	-0.4	1,208	-0.03%
2018/11/06	1	22.75	0	0.00	22.40	1	1,212	0.08%
2018/10/26	0	0.00	8	21.80	21.25	-8	1,163	-0.69%
2018/10/25	0	0.00	1	22.35	22.20	-1	1,157	-0.09%
2018/10/24	0	0.00	1	23.55	23.60	-1	1,153	-0.09%
2018/10/12	1	22.50	0	0.00	22.65	1	1,174	0.09%
2018/10/09	0	26.50	0	0.00	26.30	0	1,149	0.00%
2018/10/05	1	26.80	7	28.85	27.00	-6	1,158	-0.52%
2018/09/27	0	30.00	0	0.00	29.90	0	1,288	0.00%
2018/09/25	0.2	30.15	0	0.00	30.15	0.2	1,295	0.02%
2018/09/12	0	0.00	1	26.45	26.35	-1	1,288	-0.08%
2018/09/10	0	0.00	10	26.40	26.35	-10	1,289	-0.78%
2018/09/07	2	27.00	4	27.25	27.30	-2	1,307	-0.15%
2018/09/06	2	28.63	1	28.30	28.15	1	1,388	0.07%
2018/09/05	15	29.63	15	29.70	29.70	0	1,405	0.00%
2018/09/03	17	29.08	0	0.00	28.75	17	1,412	1.20%
2018/08/31	0	0.00	1	29.15	29.20	-1	1,386	-0.07%
2018/08/29	1	28.45	2	28.65	28.45	-1	1,365	-0.07%
2018/08/21	3	28.05	1	28.50	28.00	2	1,348	0.15%
2018/08/13	2	27.00	0	0.00	26.80	2	1,273	0.16%
2018/08/08	0	0.00	5	27.61	28.10	-5	1,163	-0.43%
2018/08/02	0	0.00	4	26.65	26.55	-4	1,154	-0.35%
2018/07/24	0	0.00	1	26.50	26.55	-1	1,152	-0.09%
2018/07/10	0	0.00	1	26.65	26.50	-1	1,200	-0.08%
2018/07/05	2	27.25	0	0.00	26.65	2	1,184	0.17%
2018/07/04	1	27.90	0	0.00	27.45	1	1,179	0.08%
2018/06/29	1	28.90	1	28.90	28.75	0	1,161	0.00%
2018/06/26	0	0.00	1	27.20	28.10	-1	1,044	-0.10%
2018/06/22	1	28.15	0	0.00	28.00	1	1,037	0.10%
2018/06/19	0	0.00	1	28.95	28.80	-1	1,081	-0.09%
2018/06/15	0	0.00	3	29.37	28.80	-3	1,084	-0.28%
2018/06/14	8	29.54	8	29.53	29.30	0	1,058	0.00%
2018/06/13	2	28.68	5	29.30	29.20	-3	943	-0.32%
2018/06/12	5	28.70	4	28.68	29.00	1	879	0.11%
2018/06/11	0	0.00	2	27.80	27.85	-2	894	-0.22%
2018/05/31	0	0.00	1	26.85	26.80	-1	841	-0.12%
2018/05/17	10	26.05	0	0.00	26.05	10	844	1.18%
2018/05/15	0	0.00	6	26.28	26.10	-6	860	-0.70%
2018/05/14	3	26.18	0	0.00	25.95	3	926	0.32%
2018/05/08	0	0.00	5	26.50	26.50	-5	974	-0.51%
2018/05/04	0	0.00	1	26.25	26.10	-1	1,076	-0.09%
2018/04/30	1	26.00	0	0.00	26.25	1	1,125	0.09%
2018/04/25	1	25.45	1	25.75	25.80	0	1,186	0.00%
2018/04/20	2	26.90	0	0.00	26.95	2	1,178	0.17%
2018/04/19	1	27.10	0	0.00	27.00	1	1,217	0.08%
2018/04/12	0	0.00	1	27.60	27.65	-1	1,250	-0.08%
2018/04/03	3	28.02	0	0.00	28.00	3	1,437	0.21%
2018/03/31	0	0.00	3	28.30	28.25	-3	1,467	-0.20%
2018/03/30	0	0.00	1	28.35	28.10	-1	1,488	-0.07%
2018/03/23	2	27.98	0	0.00	28.15	2	1,520	0.13%
2018/03/22	1	28.85	3	29.40	28.85	-2	1,516	-0.13%
2018/03/21	1	28.65	0	0.00	28.65	1	1,489	0.07%
2018/03/16	2	28.60	0	0.00	28.55	2	1,597	0.13%
2018/03/15	2	29.23	5	29.51	28.85	-3	1,644	-0.18%
2018/03/14	1	28.35	0	0.00	28.00	1	1,604	0.06%
2018/02/26	60	27.90	0	0.00	27.90	60	1,856	3.23%
2018/02/12	1	27.00	0	0.00	26.95	1	2,363	0.04%
2018/02/06	43	26.89	2	27.70	26.60	41	2,536	1.62%
2018/02/02	2	29.85	2	30.00	29.85	0	2,543	0.00%
2018/02/01	1	30.30	0	0.00	30.20	1	2,642	0.04%
2018/01/30	9	30.61	10	30.86	30.40	-1	2,715	-0.04%
2018/01/29	1	30.10	0	0.00	30.00	1	2,773	0.04%
2018/01/26	4	29.93	0	0.00	29.90	4	2,890	0.14%
2018/01/25	6	30.33	0	0.00	30.05	6	2,919	0.21%
2018/01/24	1	30.45	0	0.00	30.35	1	3,006	0.03%
2018/01/23	1	30.95	0	0.00	30.20	1	3,051	0.03%
2018/01/19	0	0.00	5	30.71	30.75	-5	3,256	-0.15%
2018/01/18	2	29.95	0	0.00	29.95	2	3,290	0.06%
2018/01/17	0	0.00	1	30.10	30.10	-1	3,511	-0.03%
2018/01/12	0	0.00	1	29.65	29.90	-1	4,194	-0.02%
2018/01/11	0	0.00	1	29.40	29.35	-1	4,541	-0.02%
2018/01/10	0	0.00	1	29.65	29.45	-1	4,611	-0.02%
2018/01/09	2	29.60	2	29.75	29.60	0	4,768	0.00%
2018/01/08	1	30.55	4	30.40	30.00	-3	5,157	-0.06%
2018/01/05	1	30.80	0	0.00	30.85	1	5,331	0.02%
2018/01/03	1	30.80	3	30.90	30.95	-2	5,347	-0.04%
2018/01/02	0	0.00	20	30.00	29.85	-20	5,288	-0.38%