偉詮電 (2436)-永豐金-萬盛券商分點個股進出

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

偉詮電

(2436)

可現股當沖

股價
52.3
漲跌
▲0.2
漲幅
+0.38%
成交量
320張
產業
上市半導體類股
888人加入追蹤

立即追蹤
本地時間:13:30

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－永豐金-萬盛券商分點個股進出

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

永豐金-萬盛券商分點個股進出
永豐金-萬盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/02	3	51.67	0	0.00	52.10	3	2,913	0.10%
2024/11/20	1	52.00	1	52.20	52.00	0	2,901	0.00%
2024/11/18	0.1	51.70	0	0.00	51.40	0.1	2,895	0.00%
2024/11/15	0	0.00	5	52.00	52.20	-5	2,897	-0.17%
2024/11/12	0.1	54.20	0	0.00	53.70	0.1	2,916	0.00%
2024/11/11	1	54.20	2	54.50	54.60	-1	2,911	-0.03%
2024/11/08	0	54.50	1	55.80	54.30	-1	2,909	-0.03%
2024/11/07	1	56.40	0	0.00	56.50	1	2,885	0.03%
2024/11/06	0	0.00	4	57.40	56.60	-4	2,880	-0.14%
2024/11/01	1	58.20	1	57.00	58.30	0	2,920	0.00%
2024/10/30	0	0.00	1	59.00	58.80	-1	2,911	-0.03%
2024/10/25	1	60.50	0	0.00	61.40	1	2,897	0.03%
2024/10/24	4	61.40	0	0.00	61.20	4	2,893	0.14%
2024/10/23	0	0.00	1	61.50	61.80	-1	2,878	-0.03%
2024/10/22	3	61.27	5	61.18	61.70	-2	2,860	-0.07%
2024/10/21	5	60.06	1.3	59.79	60.60	3.7	2,845	0.13%
2024/10/18	1	59.40	1	58.40	58.80	0	2,844	0.00%
2024/10/17	5	60.06	2	59.85	60.10	3	2,828	0.11%
2024/10/16	0	59.70	5	59.50	59.80	-5	2,818	-0.18%
2024/10/15	0	60.30	0	0.00	59.60	0	2,815	0.00%
2024/10/14	0	60.50	0	0.00	60.70	0	2,793	0.00%
2024/10/11	2.1	59.97	1.1	59.40	59.80	1	2,778	0.04%
2024/10/09	6.1	64.74	16	64.44	61.30	-9.9	2,686	-0.37%
2024/10/08	23	67.07	3.2	65.37	67.60	19.8	2,489	0.80%
2024/10/07	1	63.00	1	63.00	63.10	0	2,265	0.00%
2024/10/04	1	64.18	0	0.00	64.10	1	2,213	0.05%
2024/10/01	2	65.15	9	64.66	64.50	-7	2,173	-0.32%
2024/09/30	0	64.30	0	0.00	63.30	0	2,086	0.00%
2024/09/27	4.4	65.18	7	65.34	64.80	-2.6	2,018	-0.13%
2024/09/26	26	68.04	32	67.37	66.80	-6	1,903	-0.31%
2024/09/25	27	66.74	30	67.18	67.90	-3	1,541	-0.19%
2024/09/24	21	64.20	18	64.11	63.10	3	1,015	0.30%
2024/09/23	2	58.90	1	56.60	59.20	1	769	0.13%
2024/09/20	1	55.10	0	0.00	53.90	1	721	0.14%
2024/09/10	0	50.80	0	0.00	50.80	0	840	0.00%
2024/09/04	0.1	53.75	0	0.00	52.80	0.1	872	0.01%
2024/08/30	1	58.00	0	0.00	57.70	1	890	0.11%
2024/08/26	0	56.80	0	0.00	56.10	0	1,047	0.00%
2024/08/20	0	0.00	1	56.20	56.10	-1	1,284	-0.08%
2024/08/15	3	56.80	0	0.00	56.90	3	1,275	0.24%
2024/08/14	0.1	55.90	2	55.70	55.70	-1.9	1,260	-0.15%
2024/08/13	7	55.70	0	0.00	56.30	7	1,257	0.56%
2024/08/09	1	55.00	0	0.00	54.40	1	1,253	0.08%
2024/08/08	0	0.00	3	52.60	52.20	-3	1,239	-0.24%
2024/08/06	2	46.60	0.4	46.60	48.30	1.6	1,231	0.13%
2024/08/05	0.1	49.50	0	0.00	49.15	0.1	1,209	0.01%
2024/08/02	0	0.00	2	54.60	54.60	-2	1,185	-0.17%
2024/08/01	0	0.00	1	56.60	56.60	-1	1,184	-0.08%
2024/07/31	0.1	54.70	0	0.00	54.80	0.1	1,183	0.01%
2024/07/30	6	53.53	0	0.00	54.60	6	1,184	0.51%
2024/07/29	0	55.00	0.4	54.40	54.40	-0.4	1,171	-0.03%
2024/07/22	1.2	56.53	0	0.00	56.60	1.2	1,170	0.10%
2024/07/19	0	0.00	1.5	59.57	59.00	-1.5	1,155	-0.13%
2024/07/18	0	60.40	0	0.00	60.50	0	1,143	0.00%
2024/07/16	0	62.50	0	0.00	61.60	0	1,139	0.00%
2024/07/12	1	61.90	0.2	61.10	61.60	0.8	1,159	0.07%
2024/07/10	0	61.50	0	0.00	61.00	0	1,219	0.00%
2024/07/09	1	61.30	0	0.00	61.30	1	1,236	0.08%
2024/07/08	1	64.00	0	0.00	62.90	1	1,233	0.08%
2024/07/04	0	0.00	7	62.51	62.60	-7	1,235	-0.57%
2024/07/03	0	62.30	0	0.00	62.30	0	1,233	0.00%
2024/06/28	0.2	61.99	0	0.00	61.90	0.2	1,240	0.02%
2024/06/26	2	62.95	0	0.00	62.30	2	1,237	0.16%
2024/06/25	2	62.40	0	0.00	62.50	2	1,230	0.16%
2024/06/21	1	64.80	0	0.00	64.60	1	1,218	0.08%
2024/06/17	0.1	63.60	10	65.40	65.00	-9.9	1,211	-0.82%
2024/06/13	0	63.40	0	0.00	63.00	0	1,191	0.00%
2024/06/06	2	64.10	0	0.00	63.40	2	1,213	0.16%
2024/06/05	5	64.84	2	65.40	64.60	3	1,205	0.25%
2024/06/04	5.1	66.69	0	0.00	65.30	5.1	1,221	0.42%
2024/06/03	3	65.80	3	66.73	66.50	0	1,220	0.00%
2024/05/30	8.2	65.67	2	64.60	64.30	6.2	1,160	0.53%
2024/05/29	3.1	66.52	6	66.95	65.70	-2.9	1,141	-0.25%
2024/05/28	3	64.63	1	64.80	64.60	2	1,013	0.20%
2024/05/27	0	0.00	1	63.00	63.40	-1	983	-0.10%
2024/05/23	1	60.70	0	0.00	60.90	1	999	0.10%
2024/05/21	0	0.00	3	60.43	60.60	-3	1,041	-0.29%
2024/05/16	0	0.00	6	60.10	60.20	-6	1,160	-0.52%
2024/05/13	4	59.70	0	0.00	60.00	4	1,268	0.32%
2024/05/10	6	59.78	0	0.00	60.20	6	1,274	0.47%
2024/04/26	0	0.00	1	61.50	60.80	-1	1,377	-0.07%
2024/04/23	0	60.00	0	0.00	60.50	0	1,453	0.00%
2024/04/22	0	0.00	0	59.30	59.20	0	1,489	0.00%
2024/04/17	2	63.35	0	0.00	62.60	2	1,541	0.13%
2024/04/12	5	63.20	1	63.50	63.20	4	1,569	0.25%
2024/04/11	2	62.60	0	0.00	62.80	2	1,610	0.12%
2024/04/08	1	62.40	0	0.00	62.10	1	1,689	0.06%
2024/04/01	0	0.00	3	63.43	63.50	-3	2,224	-0.13%
2024/03/28	1	63.40	5	63.50	63.00	-4	2,284	-0.18%
2024/03/27	0	64.00	0	0.00	63.90	0	2,333	0.00%
2024/03/26	0	64.70	0	0.00	63.10	0	2,352	0.00%
2024/03/25	0	64.60	0	0.00	64.50	0	2,378	0.00%
2024/03/21	0	0.00	2	66.30	64.40	-2	2,417	-0.08%
2024/03/20	0	63.50	0	0.00	63.40	0	2,438	0.00%
2024/03/19	3	63.17	0	0.00	63.10	3	2,503	0.12%
2024/03/18	1	63.30	0	0.00	63.30	1	2,524	0.04%
2024/03/13	1	64.40	0	0.00	63.20	1	2,637	0.04%
2024/03/12	1	65.10	0	0.00	65.20	1	2,699	0.04%
2024/03/11	2	64.20	0	0.00	64.20	2	2,749	0.07%
2024/03/08	0	0.00	5	64.40	63.30	-5	2,810	-0.18%
2024/03/07	0	64.70	2	65.60	64.40	-2	2,890	-0.07%
2024/03/06	1	65.40	2	65.15	65.20	-1	2,937	-0.03%
2024/03/04	1	67.40	4	67.88	67.20	-3	3,194	-0.09%
2024/03/01	0	0.00	2	67.05	66.70	-2	3,280	-0.06%
2024/02/26	0	0.00	0.2	69.78	69.90	-0.2	3,769	-0.01%
2024/02/23	0	0.00	0	69.90	69.40	0	4,189	0.00%
2024/02/22	2	70.70	0	0.00	70.70	2	4,317	0.05%
2024/02/21	0	70.80	1	70.60	70.80	-1	4,392	-0.02%
2024/02/20	3	69.70	0	0.00	69.20	3	4,432	0.07%
2024/02/19	1	69.30	0	0.00	69.70	1	4,451	0.02%
2024/02/16	0	0.00	1.2	68.78	69.80	-1.2	4,564	-0.03%
2024/02/15	1	67.00	0	0.00	68.40	1	4,568	0.02%
2024/02/05	1	64.10	1	63.80	64.40	0	4,543	0.00%
2024/02/02	0	0.00	3	65.20	65.00	-3	4,569	-0.07%
2024/01/31	0	0.00	0.1	65.80	65.60	-0.1	4,600	0.00%
2024/01/26	0	67.20	0	0.00	66.20	0	4,619	0.00%
2024/01/25	2.1	67.60	1	66.90	66.80	1.1	4,648	0.02%
2024/01/24	1	68.30	0	0.00	67.90	1	4,671	0.02%
2024/01/22	0.1	67.40	1	67.60	67.60	-0.9	4,752	-0.02%
2024/01/19	1	66.70	0	0.00	66.80	1	4,790	0.02%
2024/01/18	1	68.00	1	66.90	66.10	0	4,869	0.00%
2024/01/17	3	68.40	0	0.00	67.20	3	4,972	0.06%
2024/01/16	1	67.50	0	0.00	67.40	1	4,991	0.02%
2024/01/15	0	0.00	1	68.10	69.00	-1	4,988	-0.02%
2024/01/12	6	66.73	0	0.00	66.20	6	5,003	0.12%
2024/01/11	100	67.39	0	0.00	67.30	100	5,072	1.97%
2024/01/10	0	0.00	3	67.50	67.50	-3	5,183	-0.06%
2024/01/09	1	68.40	0	0.00	68.00	1	5,309	0.02%
2024/01/08	7	69.66	2	69.85	68.70	5	5,318	0.09%
2024/01/04	3	70.83	2	71.05	70.80	1	5,238	0.02%
2024/01/03	1	73.00	1	71.90	71.80	0	5,276	0.00%
2024/01/02	0	0.00	1	72.90	72.50	-1	5,270	-0.02%
2023/12/29	2	72.00	0	0.00	73.60	2	5,277	0.04%
2023/12/28	1	74.80	0	0.00	74.00	1	5,218	0.02%
2023/12/27	2	72.60	6	71.85	72.90	-4	5,007	-0.08%
2023/12/26	1	70.00	0	0.00	69.90	1	4,906	0.02%
2023/12/25	1	70.20	22	70.11	69.30	-21	4,889	-0.43%
2023/12/22	21	70.25	0.1	70.00	69.80	20.9	4,878	0.43%
2023/12/21	1.1	68.00	1	68.10	67.70	0.1	4,861	0.00%
2023/12/20	2	68.60	0	0.00	68.60	2	4,875	0.04%
2023/12/19	0	67.50	1	67.40	67.30	-1	4,885	-0.02%
2023/12/18	1	68.00	1	68.70	68.10	0	4,947	0.00%
2023/12/15	2	69.20	1	69.60	68.10	1	5,014	0.02%
2023/12/14	5	71.22	1	70.20	69.80	4	5,132	0.08%
2023/12/12	2	72.45	1.4	71.22	70.70	0.6	5,323	0.01%
2023/12/11	1	71.60	1	72.80	71.70	0	5,428	0.00%
2023/12/08	1	72.10	0	0.00	71.20	1	5,602	0.02%
2023/12/07	1	71.71	6	72.67	71.50	-5	5,729	-0.09%
2023/12/06	0	74.50	4	74.08	73.90	-4	5,891	-0.07%
2023/12/05	0	75.60	0	0.00	74.60	0	6,196	0.00%
2023/12/04	2	77.05	0	0.00	76.10	2	6,641	0.03%
2023/12/01	2.4	78.66	0	0.00	78.10	2.4	6,899	0.03%
2023/11/30	3	78.90	14	78.81	79.00	-11	7,929	-0.14%
2023/11/29	6	78.22	12.2	78.37	78.80	-6.1	8,492	-0.07%
2023/11/28	5	77.68	3	76.74	77.70	2	8,565	0.02%
2023/11/27	15	78.36	3.1	77.40	76.10	11.9	9,162	0.13%
2023/11/24	2.1	76.71	3	77.60	76.50	-0.9	9,954	-0.01%
2023/11/22	9.4	75.50	22.1	76.41	76.30	-12.7	9,991	-0.13%
2023/11/21	5	71.62	8	71.99	72.80	-3	9,588	-0.03%
2023/11/20	1	71.00	18.1	70.71	71.20	-17.1	9,539	-0.18%
2023/11/17	16.1	70.50	14	69.05	69.80	2.1	9,458	0.02%
2023/11/16	3	69.53	6	70.15	68.10	-3	9,374	-0.03%
2023/11/15	9	69.68	2.1	69.58	69.00	6.9	9,323	0.07%
2023/11/14	1	67.60	0	0.00	67.60	1	9,220	0.01%
2023/11/10	4	63.90	2	63.80	63.60	2	9,175	0.02%
2023/11/09	1	64.90	2	65.45	65.40	-1	9,141	-0.01%
2023/11/07	1	67.00	0	0.00	66.90	1	9,117	0.01%
2023/11/03	2	67.00	0	0.00	67.00	2	9,117	0.02%
2023/11/02	0	0.00	1	67.90	67.90	-1	9,101	-0.01%
2023/11/01	0	0.00	0.1	64.90	66.00	-0.1	9,080	0.00%
2023/10/31	1.2	67.14	1	65.30	64.30	0.2	9,053	0.00%
2023/10/26	6	67.50	0	0.00	67.50	6	9,032	0.07%
2023/10/25	5	71.12	3.1	71.94	70.60	1.9	8,956	0.02%
2023/10/23	2	70.40	1	70.70	70.50	1	8,908	0.01%
2023/10/20	9	69.82	10	69.00	70.40	-1	8,905	-0.01%
2023/10/19	0	0.00	6	70.93	70.90	-6	8,926	-0.07%
2023/10/18	2.1	68.40	1	68.40	68.30	1.1	8,906	0.01%
2023/10/17	3	71.70	3.2	71.47	71.50	-0.2	9,037	0.00%
2023/10/16	0	0.00	1	68.60	68.80	-1	8,961	-0.01%
2023/10/13	0	0.00	1	70.50	70.10	-1	9,006	-0.01%
2023/10/12	0	0.00	0.1	70.70	71.30	-0.1	9,074	0.00%
2023/10/11	0	0.00	4	72.05	70.30	-4	9,357	-0.04%
2023/10/05	2.1	71.31	4	71.38	71.40	-1.9	9,454	-0.02%
2023/10/04	1	70.60	1	71.20	70.90	0	9,520	0.00%
2023/10/03	5	70.94	7	71.29	71.00	-2	9,788	-0.02%
2023/10/02	2	69.30	0	0.00	69.00	2	9,922	0.02%
2023/09/28	9	68.05	2	67.90	67.50	7	10,034	0.07%
2023/09/27	0	0.00	2	67.70	67.70	-2	10,038	-0.02%
2023/09/26	1	67.68	5	67.52	67.00	-4	10,025	-0.04%
2023/09/25	0	68.70	3	69.33	68.30	-3	10,000	-0.03%
2023/09/22	3	68.83	2	68.80	68.90	1	9,970	0.01%
2023/09/21	2.1	69.10	4.2	69.30	68.80	-2.1	9,933	-0.02%
2023/09/20	2	71.60	0.4	73.10	70.80	1.6	9,851	0.02%
2023/09/19	15.1	73.09	14	72.20	72.20	1.1	9,768	0.01%
2023/09/18	1	76.00	2	74.70	73.70	-1	9,610	-0.01%
2023/09/15	9	75.00	5.1	74.15	74.00	3.9	9,477	0.04%
2023/09/14	12	74.48	15.9	74.51	74.50	-3.9	9,366	-0.04%
2023/09/13	8.1	72.55	7	72.20	72.90	1.1	9,235	0.01%
2023/09/12	1.7	73.61	13.3	74.09	74.10	-11.6	9,061	-0.13%
2023/09/11	19.2	73.68	9.3	74.69	74.20	9.9	8,927	0.11%
2023/09/08	30	74.30	34.1	74.94	75.10	-4.1	8,819	-0.05%
2023/09/07	29.1	75.88	22	76.34	73.30	7.1	8,555	0.08%
2023/09/06	18	75.64	20.1	75.46	75.00	-2.1	8,229	-0.03%
2023/09/05	81.2	78.74	81.2	79.02	77.50	0	7,950	0.00%
2023/09/04	34	74.94	26.5	77.12	78.60	7.5	6,954	0.11%
2023/09/01	8.2	72.19	8	72.33	71.50	0.2	6,310	0.00%
2023/08/31	275.4	71.51	293	71.51	71.50	-17.7	6,069	-0.29%	大買/大賣/
2023/08/30	69	70.60	65.7	72.55	73.30	3.3	5,483	0.06%
2023/08/29	56	63.61	62	65.15	66.70	-6	4,563	-0.13%
2023/08/28	5	60.60	7	61.10	60.70	-2	4,187	-0.05%
2023/08/25	1	59.00	2	59.40	58.20	-1	4,127	-0.02%
2023/08/24	1	60.00	4	61.20	60.40	-3	4,107	-0.07%
2023/08/22	0	0.00	0.2	59.00	58.60	-0.2	4,006	0.00%
2023/08/18	3	60.00	0	0.00	59.90	3	3,989	0.08%
2023/08/16	0	0.00	1	57.50	57.80	-1	3,952	-0.03%
2023/08/15	1	56.60	0	0.00	56.90	1	3,950	0.03%
2023/08/14	1	55.00	17.5	54.91	55.50	-16.5	3,947	-0.42%
2023/08/10	1	56.90	0	0.00	56.80	1	3,928	0.03%
2023/08/08	0.2	58.40	0	0.00	58.30	0.2	3,901	0.00%
2023/08/04	1	57.70	0	57.80	57.80	1	3,882	0.03%
2023/08/02	4	57.85	6	58.42	58.00	-2	3,881	-0.05%
2023/08/01	3	61.03	0	0.00	60.50	3	3,824	0.08%
2023/07/31	4	62.03	12	60.52	60.20	-8	3,801	-0.21%
2023/07/28	0	0.00	1	61.20	61.70	-1	3,744	-0.03%
2023/07/27	1.1	60.24	15	60.87	61.20	-14	3,716	-0.38%
2023/07/26	33	62.65	11	61.08	60.00	22	3,657	0.60%
2023/07/25	2.1	60.70	0	0.00	60.70	2.1	3,584	0.06%
2023/07/24	13	60.46	2	61.90	60.00	11	3,557	0.31%
2023/07/21	4	61.50	20	61.27	61.90	-16	3,493	-0.46%
2023/07/20	32.1	64.47	24	64.09	63.10	8.1	3,444	0.24%
2023/07/19	10	61.13	9	61.10	60.60	1	3,183	0.03%
2023/07/18	13	59.95	8.2	60.28	60.10	4.8	3,141	0.15%
2023/07/17	1.2	61.17	0	0.00	60.50	1.2	3,086	0.04%
2023/07/14	24	63.41	32	63.11	62.80	-8	3,007	-0.27%
2023/07/13	9.1	58.72	8	58.30	60.30	1.1	2,708	0.04%
2023/07/12	7	58.61	4	58.60	58.00	3	2,596	0.12%
2023/07/11	11.5	57.42	9	57.66	58.30	2.5	2,528	0.10%
2023/07/10	25	60.14	17	60.74	58.10	8	2,452	0.33%
2023/07/07	1	59.10	3	58.23	57.90	-2	2,163	-0.09%
2023/07/06	19	56.52	16	55.03	55.20	3	1,956	0.15%
2023/07/05	1	53.80	0	0.00	53.70	1	1,856	0.05%
2023/07/04	3	52.90	2	52.50	53.30	1	2,023	0.05%
2023/07/03	3	52.97	2	52.20	52.90	1	2,273	0.04%
2023/06/29	4	52.00	4	51.90	52.10	0	2,275	0.00%
2023/06/28	2	52.20	0	0.00	52.00	2	2,277	0.09%
2023/06/27	6	51.95	4	51.70	51.70	2	2,285	0.09%
2023/06/26	4	52.20	4	52.10	52.10	0	2,294	0.00%
2023/06/20	1	54.20	0	0.00	54.10	1	2,318	0.04%
2023/06/16	1	55.50	0	0.00	55.20	1	2,329	0.04%
2023/06/15	2	56.60	1	56.50	56.70	1	2,290	0.04%
2023/06/14	8	56.04	6	59.00	55.70	2	2,262	0.09%
2023/06/13	1	59.40	1	60.30	58.90	0	2,143	0.00%
2023/06/12	2	59.75	2.5	58.58	60.50	-0.5	2,067	-0.02%
2023/06/09	0.2	55.80	1	55.90	58.00	-0.8	1,891	-0.04%
2023/06/08	0.1	55.60	1	57.00	55.50	-0.9	1,823	-0.05%
2023/06/07	1.2	53.66	6	53.70	54.10	-4.8	1,748	-0.28%
2023/06/06	1	53.00	0	0.00	53.00	1	1,798	0.06%
2023/06/05	8	55.20	2	54.70	54.80	6	1,781	0.34%
2023/06/02	0.2	52.76	0	0.00	53.20	0.2	1,682	0.01%
2023/06/01	0	51.80	0	0.00	52.30	0	1,679	0.00%
2023/05/31	2	52.20	2	52.70	52.20	0	1,728	0.00%
2023/05/30	0	0.00	1	51.90	51.90	-1	1,778	-0.06%
2023/05/29	0.1	51.70	0	0.00	51.60	0.1	1,787	0.00%
2023/05/26	1	49.80	0	0.00	49.70	1	1,810	0.06%
2023/05/23	0	0.00	1	50.10	50.10	-1	1,930	-0.05%
2023/05/22	0	0.00	2	49.30	49.55	-2	1,948	-0.10%
2023/05/19	2.1	48.86	4	49.09	48.85	-1.9	1,964	-0.10%
2023/05/18	1	48.50	0	0.00	48.55	1	1,966	0.05%
2023/05/17	3	48.25	0	0.00	48.25	3	1,968	0.15%
2023/05/15	0	0.00	0	46.30	46.30	0	1,997	0.00%
2023/05/11	1	46.45	0	0.00	46.25	1	2,033	0.05%
2023/05/08	1	48.40	0	0.00	47.65	1	2,147	0.05%
2023/05/04	1	48.15	0	0.00	48.25	1	2,455	0.04%
2023/04/28	1	47.80	0	0.00	47.80	1	2,613	0.04%
2023/04/27	1	47.25	0	0.00	47.10	1	2,613	0.04%
2023/04/26	0	0.00	2	46.55	47.35	-2	2,619	-0.08%
2023/04/25	1	47.00	0	0.00	46.90	1	2,640	0.04%
2023/04/20	1	50.80	1	50.60	50.60	0	2,728	0.00%
2023/04/19	1	52.20	0	0.00	52.00	1	2,717	0.04%
2023/04/14	1	53.00	1	52.70	52.90	0	2,691	0.00%
2023/04/10	10	53.37	9	53.50	53.50	1	2,595	0.04%
2023/04/07	6	54.60	55	54.21	53.70	-49	2,553	-1.92%
2023/04/06	93	55.94	40	55.20	55.50	53	2,363	2.24%
2023/03/31	0	0.00	1	50.10	51.10	-1	2,106	-0.05%
2023/03/29	0	50.25	0	0.00	49.60	0	2,092	0.00%
2023/03/28	0	0.00	2	50.30	50.30	-2	2,092	-0.10%
2023/03/27	1	52.20	0	0.00	51.50	1	2,086	0.05%
2023/03/24	1	52.60	2	52.35	52.80	-1	2,077	-0.05%
2023/03/22	0.1	52.00	0	0.00	51.40	0.1	2,023	0.00%
2023/03/21	0	51.10	0	0.00	51.30	0	1,974	0.00%
2023/03/16	1	49.95	0	0.00	49.95	1	1,972	0.05%
2023/03/15	2	51.35	3	50.90	50.80	-1	1,982	-0.05%
2023/03/13	1	48.55	1	48.85	49.60	0	2,048	0.00%
2023/03/10	1	50.00	0	0.00	49.95	1	2,116	0.05%
2023/03/09	5	52.50	6.8	52.23	51.90	-1.8	2,129	-0.08%
2023/03/08	1	51.20	0	0.00	51.40	1	2,075	0.05%
2023/03/07	1.1	51.62	4	51.83	51.60	-2.9	2,073	-0.14%
2023/03/06	4	51.90	4	51.70	51.50	0	2,072	0.00%
2023/03/03	4	52.95	1	52.40	51.80	3	2,096	0.14%
2023/03/02	0	52.00	1	52.00	52.20	-1	2,103	-0.05%
2023/03/01	1	50.40	0	0.00	50.90	1	2,040	0.05%
2023/02/24	1	50.40	1	50.30	50.60	0	2,031	0.00%
2023/02/23	1	51.40	0	0.00	50.90	1	2,000	0.05%
2023/02/22	1	51.30	13	50.97	51.10	-12	1,986	-0.60%
2023/02/21	3	50.80	2	50.80	50.80	1	1,965	0.05%
2023/02/20	0	0.00	3	49.85	50.00	-3	1,978	-0.15%
2023/02/17	1	49.45	0	0.00	49.55	1	1,987	0.05%
2023/02/16	2	48.45	0	0.00	49.00	2	2,003	0.10%
2023/02/14	1	48.60	1	49.00	47.90	0	2,081	0.00%
2023/02/09	0	48.95	1	48.60	48.50	-1	2,246	-0.04%
2023/02/06	7	49.14	0	0.00	49.05	7	2,405	0.29%
2023/02/03	34	50.54	35	50.98	50.90	-1	2,381	-0.04%
2023/02/02	2	49.40	1	49.25	49.35	1	2,248	0.04%
2023/02/01	1	48.20	1	48.60	48.30	0	2,614	0.00%
2023/01/31	1	47.80	6	47.66	47.75	-5	2,694	-0.19%
2023/01/30	0	0.00	1	48.35	48.35	-1	2,627	-0.04%
2023/01/17	0.1	45.60	0	0.00	45.50	0.1	2,574	0.00%
2023/01/13	7	46.31	7	45.96	46.35	0	2,578	0.00%
2023/01/12	14	45.85	9	46.82	45.80	5	2,556	0.20%
2023/01/11	2	46.35	10	46.15	46.35	-8	2,495	-0.32%
2023/01/10	1	44.00	3	44.20	43.85	-2	2,436	-0.08%
2023/01/09	4	43.89	0	0.00	44.05	4	2,454	0.16%
2022/12/22	0	0.00	1	42.05	41.65	-1	2,577	-0.04%
2022/12/06	0.5	47.45	0	0.00	47.10	0.5	2,695	0.02%
2022/12/05	5	49.55	16	49.87	48.85	-11	2,677	-0.41%
2022/12/02	23.1	48.64	4	48.36	48.65	19.1	2,632	0.72%
2022/12/01	3.1	47.11	0.1	47.05	47.10	3	2,565	0.12%
2022/11/28	1	45.35	1	45.35	45.40	0	2,592	0.00%
2022/11/25	2	45.73	3	46.60	45.65	-1	2,618	-0.04%
2022/11/24	1.2	46.53	1	46.60	46.80	0.2	2,609	0.01%
2022/11/23	0	0.00	1	44.55	44.40	-1	2,563	-0.04%
2022/11/22	1	44.30	0	0.00	44.10	1	2,592	0.04%
2022/11/18	0.1	46.50	0	0.00	45.30	0.1	2,732	0.00%
2022/11/17	3	46.28	3	46.10	46.00	0	2,710	0.00%
2022/11/15	1	45.70	3	45.38	45.45	-2	2,662	-0.08%
2022/11/11	1	45.70	5	44.51	44.50	-4	2,649	-0.15%
2022/11/09	2	43.55	0	0.00	43.70	2	2,598	0.08%
2022/11/08	4.5	44.19	9	44.74	43.20	-4.5	2,609	-0.17%
2022/11/07	3	44.45	8	44.94	44.35	-5	2,593	-0.19%
2022/11/04	6	43.10	1	43.20	43.20	5	2,523	0.20%
2022/11/03	16	43.70	8	43.88	43.85	8	2,498	0.32%
2022/11/01	0	42.65	1	42.40	42.50	-1	2,407	-0.04%
2022/10/31	2	42.73	1	42.80	42.60	1	2,367	0.04%
2022/10/28	23	42.94	31	42.65	42.80	-8	2,269	-0.35%
2022/10/27	4	41.15	2	41.65	42.20	2	1,869	0.11%
2022/10/25	2	38.60	0	0.00	38.55	2	1,816	0.11%
2022/10/24	0	0.00	0	40.20	39.55	0	1,846	0.00%
2022/10/21	1	40.15	1	39.65	38.70	0	1,930	0.00%
2022/10/20	2	39.22	0	0.00	40.35	2	1,930	0.11%
2022/10/19	0	0.00	1	41.19	40.20	-1	1,934	-0.05%
2022/10/18	3	40.22	2	39.95	40.45	1	1,931	0.05%
2022/10/14	0	0.00	5	38.74	39.55	-5	1,935	-0.26%
2022/10/13	11	37.82	0	0.00	36.95	11	1,943	0.57%
2022/10/12	8	39.90	0	0.00	39.75	8	1,925	0.42%
2022/10/07	0.5	43.00	0	0.00	42.75	0.5	1,935	0.03%
2022/10/06	2.1	43.98	3	43.58	43.30	-1	1,949	-0.05%
2022/10/05	1	43.45	3	43.25	43.50	-2	1,952	-0.10%
2022/10/04	0	0.00	1	42.00	42.20	-1	1,964	-0.05%
2022/09/30	0	0.00	1	39.10	40.65	-1	2,016	-0.05%
2022/09/28	8	40.21	2	41.40	39.05	6	2,063	0.29%
2022/09/27	0	0.00	2	40.95	41.90	-2	2,087	-0.10%
2022/09/26	6	40.98	0	0.00	40.30	6	2,115	0.28%
2022/09/22	1	44.45	1	43.30	45.40	0	2,166	0.00%
2022/09/21	3	44.08	2	44.28	44.25	1	2,159	0.05%
2022/09/19	0	0.00	1	45.70	44.80	-1	2,184	-0.05%
2022/09/16	2	46.70	2	47.00	46.50	0	2,206	0.00%
2022/09/15	0.1	47.70	0	0.00	47.45	0.1	2,238	0.00%
2022/09/14	6	46.59	5	46.40	47.15	1	2,269	0.04%
2022/09/13	0.4	49.00	0	0.00	48.20	0.4	2,290	0.02%
2022/09/08	1	47.90	0	0.00	47.60	1	2,386	0.04%
2022/09/06	0	0.00	1.1	49.23	49.30	-1.1	2,433	-0.05%
2022/09/05	1	50.00	0	0.00	50.00	1	2,420	0.04%
2022/09/01	1	52.70	0	0.00	52.90	1	2,427	0.04%
2022/08/31	1	56.30	0	56.20	56.50	1	2,407	0.04%
2022/08/30	0	0.00	1	56.00	55.90	-1	2,427	-0.04%
2022/08/29	13	56.12	1	55.62	55.50	12	2,471	0.48%
2022/08/26	33.5	60.27	30	59.53	58.50	3.5	2,460	0.14%
2022/08/25	0.1	58.34	1	58.80	58.80	-0.9	2,383	-0.04%
2022/08/22	0	0.00	2	57.05	57.00	-2	2,479	-0.08%
2022/08/18	0	0.00	1	57.50	57.80	-1	2,497	-0.04%
2022/08/15	1	56.60	1	56.70	56.90	0	2,493	0.00%
2022/08/12	6	54.93	6	55.30	55.20	0	2,460	0.00%
2022/08/10	0	0.00	1	50.00	50.00	-1	2,467	-0.04%
2022/08/09	3	50.87	1	51.29	50.70	2	2,493	0.08%
2022/08/08	2	50.70	1.1	51.62	51.80	1	2,492	0.04%
2022/08/05	2	53.10	1	53.50	53.00	1	2,481	0.04%
2022/08/02	0	0.00	1	52.30	53.10	-1	2,522	-0.04%
2022/07/29	1	52.70	3	53.13	53.60	-2	2,605	-0.08%
2022/07/27	0	0.00	1	54.70	54.70	-1	2,563	-0.04%
2022/07/26	1	55.60	0	0.00	54.20	1	2,573	0.04%
2022/07/21	3	57.07	4	57.33	58.00	-1	2,707	-0.04%
2022/07/20	1	56.20	2	56.70	56.20	-1	2,764	-0.04%
2022/07/19	1	55.10	1	54.80	55.10	0	2,822	0.00%
2022/07/18	4	55.65	2	55.30	55.10	2	2,929	0.07%
2022/07/15	0	0.00	1	54.80	54.70	-1	2,962	-0.03%
2022/07/13	2	53.15	2	52.40	52.20	0	2,953	0.00%
2022/07/12	1	51.90	0	0.00	50.90	1	2,956	0.03%
2022/07/11	1	54.40	1	54.30	53.90	0	2,948	0.00%
2022/07/08	6	54.33	2	54.50	54.50	4	2,960	0.14%
2022/07/07	2	51.75	2	53.15	53.50	0	2,942	0.00%
2022/07/06	1	52.40	0	0.00	51.20	1	2,974	0.03%
2022/07/05	0	0.00	2	53.30	55.00	-2	2,985	-0.07%
2022/07/04	1	51.90	1	52.00	52.10	0	2,953	0.00%
2022/07/01	1	50.30	0	0.00	50.30	1	2,943	0.03%
2022/06/29	1	57.80	1	58.00	58.00	0	2,894	0.00%
2022/06/28	0	0.00	1	59.60	59.40	-1	2,926	-0.03%
2022/06/27	3	59.73	3	60.17	60.10	0	2,975	0.00%
2022/06/24	4	57.63	5	57.34	57.30	-1	2,968	-0.03%
2022/06/22	2	58.95	2	58.00	56.70	0	3,031	0.00%
2022/06/21	5	58.52	5	58.36	59.70	0	3,034	0.00%
2022/06/20	1	58.10	2.1	57.21	56.10	-1.1	3,119	-0.03%
2022/06/17	8	60.76	6	61.25	60.80	2	3,079	0.06%
2022/06/16	3.2	65.72	1	61.00	61.00	2.2	3,067	0.07%
2022/06/15	11	65.92	2	66.10	65.50	9	3,035	0.30%
2022/06/14	2	66.75	0	65.60	67.00	2	3,088	0.06%
2022/06/13	1	66.30	1	66.80	66.60	0	3,155	0.00%
2022/06/10	2	69.40	1	69.50	69.50	1	3,227	0.03%
2022/06/09	0	0.00	1	70.90	70.60	-1	3,238	-0.03%
2022/06/08	4	70.55	2	70.85	70.80	2	3,239	0.06%
2022/06/07	0	0.00	6	69.08	70.90	-6	3,246	-0.18%
2022/06/06	0	69.50	5	68.90	69.00	-5	3,236	-0.15%
2022/06/02	3	70.67	3	71.53	69.90	0	3,309	0.00%
2022/06/01	10.1	70.98	5	70.98	71.10	5.1	3,363	0.15%
2022/05/31	4	69.70	4	69.48	70.50	0	3,453	0.00%
2022/05/30	4	68.03	5	67.78	68.30	-1	3,705	-0.03%
2022/05/27	3	66.20	3	66.77	66.10	0	3,715	0.00%
2022/05/26	4	67.37	2	67.95	65.70	2	3,732	0.05%
2022/05/25	0	0.00	2	67.30	67.40	-2	3,750	-0.05%
2022/05/23	1	67.90	0	0.00	67.90	1	3,822	0.03%
2022/05/20	3	68.27	3	68.73	68.80	0	3,913	0.00%
2022/05/19	2	68.35	15	68.13	68.70	-13	4,022	-0.32%
2022/05/18	8	69.73	3	69.10	69.40	5	4,263	0.12%
2022/05/17	3	68.17	15	68.73	69.30	-12	4,911	-0.24%
2022/05/16	15	67.85	4	67.38	66.60	11	4,929	0.22%
2022/05/13	4	65.83	4	65.80	66.10	0	4,975	0.00%
2022/05/12	5	65.58	3.2	65.96	64.20	1.9	5,026	0.04%
2022/05/11	4	66.18	4	65.88	66.80	0	5,077	0.00%
2022/05/10	6	65.80	5	65.90	66.00	1	5,178	0.02%
2022/05/09	0	0.00	2	65.50	65.50	-2	5,385	-0.04%
2022/05/06	5	66.70	1	66.80	66.50	4	5,414	0.07%
2022/05/05	7	72.30	7	72.31	72.20	0	5,389	0.00%
2022/05/04	2	70.75	2	70.55	70.30	0	5,422	0.00%
2022/04/29	5	70.90	3	71.73	69.50	2	5,530	0.04%
2022/04/28	3	69.47	1	68.40	70.00	2	5,553	0.04%
2022/04/27	5	66.86	6	67.33	69.10	-1	5,554	-0.02%
2022/04/26	3	71.17	3	71.03	69.30	0	5,488	0.00%
2022/04/25	14	72.76	6	73.57	71.60	8	5,471	0.15%
2022/04/22	7	79.31	5	79.20	78.60	2	5,441	0.04%
2022/04/21	4	75.30	3	76.23	78.00	1	5,437	0.02%
2022/04/20	5	75.98	5	76.60	76.10	0	5,440	0.00%
2022/04/19	2	76.30	0	0.00	75.50	2	5,486	0.04%
2022/04/18	0	77.10	3	76.47	76.00	-3	5,539	-0.05%
2022/04/15	1	77.10	3	77.20	77.10	-2	5,594	-0.04%
2022/04/14	1.1	80.05	0	0.00	79.50	1.1	5,673	0.02%
2022/04/13	0	0.00	1	79.60	80.30	-1	5,731	-0.02%
2022/04/12	2.2	77.66	0	0.00	77.80	2.2	5,812	0.04%
2022/04/11	1.4	79.59	0.1	79.00	79.00	1.4	5,791	0.02%
2022/04/08	3.1	82.71	11	82.63	82.50	-7.9	5,830	-0.14%
2022/04/07	2.5	83.39	1	84.70	82.00	1.5	5,864	0.03%
2022/04/06	1	84.30	0	84.30	84.00	1	5,933	0.02%
2022/03/31	2.1	86.59	0	0.00	86.20	2.1	6,275	0.03%
2022/03/30	4.1	88.64	1	88.70	87.60	3.1	6,313	0.05%
2022/03/29	0.1	86.60	0	0.00	86.80	0.1	6,448	0.00%
2022/03/28	3.1	86.34	1.5	86.29	86.20	1.6	6,720	0.02%
2022/03/25	2.1	91.00	1	89.20	88.60	1.1	7,237	0.01%
2022/03/24	3.2	89.39	3	89.50	90.00	0.2	7,357	0.00%
2022/03/23	10.6	90.40	4	90.28	90.00	6.6	7,554	0.09%
2022/03/22	3.2	87.60	3	87.93	88.20	0.2	7,904	0.00%
2022/03/21	0	0.00	2	88.00	88.00	-2	8,016	-0.02%
2022/03/18	1	87.00	0	0.00	87.40	1	8,095	0.01%
2022/03/17	6.1	85.06	8	85.18	87.20	-2	8,217	-0.02%
2022/03/16	1	85.80	0	0.00	82.90	1	8,309	0.01%
2022/03/14	1	89.10	1	89.60	88.20	0	8,386	0.00%
2022/03/11	1	88.00	3	88.43	88.80	-2	8,645	-0.02%
2022/03/10	4	88.28	3	88.80	88.20	1	8,899	0.01%
2022/03/09	1	86.00	0	0.00	86.70	1	9,189	0.01%
2022/03/08	4	86.63	3.6	85.71	85.00	0.4	9,589	0.00%
2022/03/07	3	88.77	3	89.23	88.50	0	10,289	0.00%
2022/03/04	5	93.80	1	94.30	92.50	4	10,484	0.04%
2022/03/03	16.1	95.60	18.2	94.13	94.20	-2.1	10,673	-0.02%
2022/03/02	0	0.00	3	90.83	91.00	-3	10,618	-0.03%
2022/03/01	1.1	90.48	2	89.90	90.50	-0.9	10,812	-0.01%
2022/02/25	2	88.40	4	89.03	88.60	-2	11,052	-0.02%
2022/02/24	5	88.40	3	87.50	87.10	2	11,264	0.02%
2022/02/23	0	90.90	2	91.10	91.20	-2	11,617	-0.02%
2022/02/22	4.1	90.34	39	89.63	89.60	-34.9	11,952	-0.29%
2022/02/21	44.1	93.64	3	93.90	93.00	41.1	12,207	0.34%
2022/02/18	25	94.15	23.1	94.30	95.40	2	12,829	0.02%
2022/02/17	32.1	96.36	34.1	95.84	93.00	-2.1	13,341	-0.02%
2022/02/16	6.2	91.36	3	91.53	91.40	3.2	14,010	0.02%
2022/02/15	3	90.71	1	92.30	89.40	2	15,010	0.01%
2022/02/14	1	90.30	4	90.68	90.30	-3	16,674	-0.02%
2022/02/11	1	92.30	3.3	92.91	93.10	-2.3	16,750	-0.01%
2022/02/10	15	92.53	59	92.11	92.60	-44	16,916	-0.26%
2022/02/09	14	93.14	12.1	92.58	93.10	1.9	16,994	0.01%
2022/02/08	1.1	88.47	0	0.00	88.30	1.1	16,838	0.01%
2022/02/07	6	86.97	3	87.20	88.00	3	16,890	0.02%
2022/01/26	6	85.53	7	85.83	87.00	-1	16,989	-0.01%
2022/01/25	5.2	84.94	2	84.90	84.10	3.2	17,509	0.02%
2022/01/24	1	82.50	1.1	82.83	84.00	-0.1	17,967	0.00%
2022/01/21	23	87.08	1	83.90	83.90	22	18,058	0.12%
2022/01/20	3	87.07	2	87.55	88.00	1	18,192	0.01%
2022/01/19	2	87.25	2	87.05	86.60	0	18,316	0.00%
2022/01/18	30	87.48	4	87.75	87.70	26	18,600	0.14%
2022/01/17	2	86.74	4	85.75	87.30	-2	18,746	-0.01%
2022/01/14	3	84.30	4.2	84.42	84.40	-1.2	19,141	-0.01%
2022/01/13	4	87.63	5.2	87.78	87.10	-1.2	19,434	-0.01%
2022/01/12	5	88.52	4	89.41	88.10	1	19,695	0.00%
2022/01/11	1	89.50	1	90.50	88.70	0	19,849	0.00%
2022/01/10	2	88.90	0	0.00	91.50	2	19,979	0.01%
2022/01/07	2	90.75	2	93.30	90.60	0	20,091	0.00%
2022/01/06	4	93.98	3	94.03	94.40	1	20,176	0.00%
2022/01/05	8	93.04	19.1	94.61	93.00	-11.1	20,334	-0.05%
2022/01/04	2	96.15	6	95.97	95.60	-4	20,350	-0.02%
2022/01/03	8	96.69	6	97.52	95.70	2	20,600	0.01%
2021/12/30	1	97.10	1	97.00	96.60	0	20,769	0.00%
2021/12/29	6	97.18	20	96.83	97.10	-14	21,060	-0.07%
2021/12/28	24.1	99.11	10	99.05	97.10	14.1	21,406	0.07%
2021/12/27	11.1	97.55	13	97.28	97.60	-1.9	21,659	-0.01%
2021/12/24	5	95.88	4	96.08	95.40	1	22,324	0.00%
2021/12/23	10	98.34	11	98.10	96.00	-1	23,656	0.00%
2021/12/22	15.2	100.40	20	99.92	97.60	-4.8	24,269	-0.02%
2021/12/21	38	99.34	38.9	99.54	99.00	-0.9	24,683	0.00%
2021/12/20	10	97.34	11.3	97.08	97.00	-1.3	25,111	-0.01%
2021/12/17	28.2	96.39	30	95.82	96.60	-1.8	25,525	-0.01%
2021/12/16	36	96.40	38.5	96.11	96.30	-2.5	25,423	-0.01%
2021/12/15	5	90.94	8	89.96	91.80	-3	25,084	-0.01%
2021/12/14	5	88.50	6	89.53	88.50	-1	25,064	0.00%
2021/12/13	5	90.78	5.1	90.90	90.10	-0.1	25,202	0.00%
2021/12/10	5	91.61	4.1	92.50	90.90	0.9	25,130	0.00%
2021/12/09	4	95.68	5.3	94.77	94.00	-1.3	25,112	-0.01%
2021/12/08	6.1	95.98	8	95.79	94.70	-1.9	25,205	-0.01%
2021/12/07	39	98.71	35	96.95	95.00	4	25,414	0.02%
2021/12/06	26.1	100.26	21	99.24	99.30	5.1	25,366	0.02%
2021/12/03	26	99.04	21.2	98.90	99.00	4.8	25,346	0.02%
2021/12/02	110.1	96.63	103	98.45	96.00	7.1	25,448	0.03%	大買/大賣/
2021/12/01	89.2	96.26	108.1	96.76	100.50	-18.9	25,916	-0.07%	大賣/
2021/11/30	33	94.87	25	95.47	92.80	8	26,270	0.03%
2021/11/29	13.1	91.33	15	91.60	92.20	-1.9	26,552	-0.01%
2021/11/26	30	95.48	27.5	96.20	94.60	2.5	26,435	0.01%
2021/11/25	35.5	99.12	13	97.42	95.70	22.5	26,282	0.09%
2021/11/24	14.1	99.01	12	99.32	99.50	2	26,132	0.01%
2021/11/23	12.2	100.96	24.4	100.14	98.90	-12.2	25,964	-0.05%
2021/11/22	39	104.75	21	101.40	101.00	18	25,807	0.07%
2021/11/19	282.5	103.96	522	105.00	106.50	-239.5	25,464	-0.94%	大買/大賣/鉅額交易
2021/11/18	278	103.99	58.4	104.13	104.00	219.6	25,166	0.87%	大買/鉅額交易
2021/11/17	57	110.47	34.1	109.45	108.50	23	24,873	0.09%
2021/11/16	70	106.71	113.1	107.08	110.00	-43.1	24,203	-0.18%	大賣/
2021/11/15	108.4	106.89	77.6	106.40	108.00	30.8	23,487	0.13%	大買/
2021/11/12	130.3	98.98	104.6	99.32	102.50	25.7	22,181	0.12%	大買/大賣/
2021/11/11	153.2	90.18	203	90.56	93.40	-49.8	21,178	-0.23%	大買/大賣/
2021/11/10	4	84.58	5.2	85.03	85.00	-1.2	19,506	-0.01%
2021/11/09	21	84.72	22.3	84.86	84.50	-1.3	19,431	-0.01%
2021/11/08	26	82.14	22	82.40	82.50	4	19,253	0.02%
2021/11/05	2	80.00	5	79.90	80.90	-3	19,187	-0.02%
2021/11/04	6	80.83	2	81.60	80.50	4	19,178	0.02%
2021/11/03	16.1	81.42	27	81.18	80.90	-10.9	19,157	-0.06%
2021/11/02	67.5	82.92	99.7	86.85	80.10	-32.2	19,153	-0.17%
2021/11/01	19.3	87.09	44.2	86.90	89.00	-24.9	18,596	-0.13%
2021/10/29	8	82.05	29.1	82.90	81.10	-21	18,170	-0.12%
2021/10/28	33	82.48	60	82.32	82.50	-27	18,092	-0.15%
2021/10/27	26	81.09	17	80.53	81.80	9	17,980	0.05%
2021/10/26	19.1	80.78	24	81.18	78.20	-5	17,928	-0.03%
2021/10/25	20.2	83.17	13	83.57	82.90	7.2	17,804	0.04%
2021/10/22	16	83.55	33	83.69	84.20	-17	17,909	-0.10%
2021/10/21	96	82.26	61	80.03	82.50	35	17,779	0.20%
2021/10/20	20.1	78.24	23.3	78.60	79.90	-3.2	17,541	-0.02%
2021/10/19	8.1	74.20	21	74.44	75.90	-12.9	17,696	-0.07%
2021/10/18	44.1	72.37	7	71.73	73.10	37.1	18,107	0.20%
2021/10/15	5	73.54	13	73.57	73.40	-8	18,097	-0.04%
2021/10/14	5	72.20	5	72.48	72.20	0	18,120	0.00%
2021/10/13	6	74.23	10	74.91	72.50	-4	18,117	-0.02%
2021/10/12	25	78.09	1	80.10	77.90	24	18,058	0.13%
2021/10/08	21	80.35	14	80.91	80.30	7	18,088	0.04%
2021/10/07	13	79.76	8	79.96	80.90	5	18,114	0.03%
2021/10/06	15	80.34	16	80.51	77.70	-1	18,625	-0.01%
2021/10/05	69.1	79.55	79	78.30	81.40	-9.9	19,044	-0.05%
2021/10/04	34	80.40	36	80.04	77.90	-2	18,855	-0.01%
2021/10/01	100.1	85.41	85.3	85.25	83.70	14.9	18,721	0.08%
2021/09/30	99.1	89.82	75.8	89.20	85.90	23.2	18,543	0.13%
2021/09/29	99.6	88.52	192.6	88.45	90.50	-92.9	17,435	-0.53%	大賣/
2021/09/28	244.3	88.09	255.1	87.92	89.80	-10.8	17,263	-0.06%	大買/大賣/
2021/09/27	102.2	87.72	121.1	87.79	86.70	-18.9	17,372	-0.11%	大買/大賣/
2021/09/24	183.4	85.35	39.7	84.05	86.00	143.7	16,747	0.86%	大買/鉅額交易
2021/09/23	9	79.94	32	80.36	79.10	-23	16,243	-0.14%
2021/09/22	39	79.79	15	79.54	79.20	24	16,431	0.15%
2021/09/17	6	78.82	2.5	78.42	80.50	3.5	16,461	0.02%
2021/09/16	17	79.54	122	80.14	79.90	-105	16,462	-0.64%	大賣/鉅額交易
2021/09/15	7	77.77	6	77.58	77.10	1	16,364	0.01%
2021/09/14	25	79.24	25	78.78	78.90	0	16,563	0.00%
2021/09/13	11	80.37	15	80.19	79.20	-4	16,583	-0.02%
2021/09/10	17	78.97	11	78.86	82.30	6	16,488	0.04%
2021/09/09	33	77.45	38	77.48	78.80	-5	16,198	-0.03%
2021/09/08	18	76.00	27	76.41	75.40	-9	16,062	-0.06%
2021/09/07	32.6	78.71	13.5	81.06	76.80	19.1	15,970	0.12%
2021/09/06	82.1	87.75	117	87.10	85.30	-34.9	15,660	-0.22%	大賣/
2021/09/03	112.3	85.40	78	85.39	86.30	34.3	14,906	0.23%	大買/
2021/09/02	41.5	80.37	43.3	80.15	80.90	-1.8	13,965	-0.01%
2021/09/01	6	75.87	9	75.48	76.80	-3	13,801	-0.02%
2021/08/31	3	72.20	0	0.00	72.30	3	13,761	0.02%
2021/08/30	3	75.43	7.3	74.47	73.00	-4.3	14,222	-0.03%
2021/08/27	5.5	75.05	13.1	75.11	75.10	-7.6	14,787	-0.05%
2021/08/26	10.1	75.12	6.6	75.34	74.90	3.5	14,874	0.02%
2021/08/25	7.6	74.45	11.2	74.06	74.10	-3.6	15,033	-0.02%
2021/08/24	6.2	73.15	19.3	72.75	72.30	-13.1	15,316	-0.09%
2021/08/23	25.3	73.10	16.5	72.76	74.00	8.8	15,767	0.06%
2021/08/20	16.5	70.04	5.5	69.51	70.10	11	16,231	0.07%
2021/08/19	8.4	70.33	10.6	70.25	68.10	-2.3	16,345	-0.01%
2021/08/18	6.7	68.98	4	67.38	71.20	2.7	16,518	0.02%
2021/08/17	4	70.45	6.9	69.78	66.80	-2.9	17,000	-0.02%
2021/08/16	2.9	70.52	2	70.90	70.20	0.9	17,306	0.01%
2021/08/13	10	71.37	20.1	71.32	70.70	-10.1	17,520	-0.06%
2021/08/12	1.1	73.26	5.3	73.51	74.80	-4.1	17,616	-0.02%
2021/08/11	9.3	73.47	19.3	72.14	71.70	-10	17,905	-0.06%
2021/08/10	12	76.67	11.1	77.11	76.00	0.9	18,084	0.00%
2021/08/09	5.1	77.80	1.5	80.05	77.10	3.6	18,354	0.02%
2021/08/06	7.4	81.12	11.1	81.40	80.20	-3.6	18,642	-0.02%
2021/08/05	7	79.72	2.7	79.80	79.40	4.3	19,042	0.02%
2021/08/04	5.7	80.44	4.9	80.25	79.40	0.8	20,152	0.00%
2021/08/03	6.9	78.57	4.8	78.48	79.80	2.2	20,330	0.01%
2021/08/02	2.9	77.88	14.8	77.27	77.20	-11.9	20,587	-0.06%
2021/07/30	22.8	79.52	34.9	78.87	77.60	-12	20,805	-0.06%
2021/07/29	23.9	78.08	15	78.35	78.60	8.9	21,123	0.04%
2021/07/28	25.4	79.27	31.2	79.16	78.20	-5.8	21,224	-0.03%
2021/07/27	37	87.29	45.5	87.23	85.70	-8.6	21,315	-0.04%
2021/07/26	15.8	86.10	22	85.50	86.30	-6.2	21,323	-0.03%
2021/07/23	35	87.47	48.5	88.23	84.10	-13.5	21,540	-0.06%
2021/07/22	39.7	87.98	58	87.61	91.00	-18.3	21,510	-0.09%
2021/07/21	22	83.97	26.5	84.25	83.20	-4.5	21,221	-0.02%
2021/07/20	10	83.28	4.5	82.24	81.80	5.5	21,670	0.03%
2021/07/19	27	84.73	17	84.08	85.30	10	21,935	0.05%
2021/07/16	12.4	83.84	11.1	84.21	83.50	1.3	22,258	0.01%
2021/07/15	23.1	82.26	18.6	82.67	83.70	4.5	22,625	0.02%
2021/07/14	39.6	82.94	32.2	82.79	81.90	7.4	23,126	0.03%
2021/07/13	60.9	89.46	57.1	90.90	84.50	3.8	23,408	0.02%
2021/07/12	77.7	89.01	108.9	88.25	88.90	-31.1	23,504	-0.13%	大賣/
2021/07/09	28.4	83.85	36.8	84.17	84.10	-8.4	23,282	-0.04%
2021/07/08	65.8	83.92	72.6	84.61	83.50	-6.8	23,986	-0.03%
2021/07/07	143.6	83.24	121.4	83.85	83.10	22.3	24,188	0.09%	大買/大賣/
2021/07/06	37.4	81.45	41	81.29	80.50	-3.6	23,819	-0.02%
2021/07/05	64.5	82.71	36.8	83.14	80.90	27.7	23,835	0.12%
2021/07/02	94.8	79.89	75.7	80.20	81.40	19.1	23,587	0.08%
2021/07/01	28.4	75.77	14.1	75.73	77.00	14.3	23,334	0.06%
2021/06/30	2.1	73.59	5.8	73.68	74.00	-3.8	23,598	-0.02%
2021/06/29	14.8	74.84	12.5	75.48	73.20	2.3	23,772	0.01%
2021/06/28	6.7	73.64	8.3	74.15	74.50	-1.6	24,086	-0.01%
2021/06/25	3.3	72.66	3	73.80	72.60	0.3	24,213	0.00%
2021/06/24	5.1	72.68	3.5	72.99	73.00	1.5	24,200	0.01%
2021/06/23	16.5	72.17	10	72.41	74.30	6.5	24,611	0.03%
2021/06/22	4	69.33	13	70.41	68.50	-9	24,500	-0.04%
2021/06/21	1	71.70	0	0.00	70.00	1	24,451	0.00%
2021/06/18	1	72.20	1.1	73.01	72.40	-0.1	24,673	0.00%
2021/06/17	2.7	72.49	2.3	72.40	73.00	0.4	24,692	0.00%
2021/06/16	18.3	73.57	10.4	74.09	72.30	8	24,764	0.03%
2021/06/15	37.6	73.88	3.1	73.90	74.10	34.4	25,315	0.14%
2021/06/11	6	72.92	5	73.52	72.10	1	25,706	0.00%
2021/06/10	12	73.03	71.2	73.18	71.90	-59.2	25,626	-0.23%
2021/06/09	21.2	72.44	11.4	72.49	72.50	9.8	25,494	0.04%
2021/06/08	7	75.09	8.6	74.69	74.00	-1.6	25,161	-0.01%
2021/06/07	96.6	75.50	97.3	76.40	74.90	-0.8	25,031	0.00%
2021/06/04	25.5	76.23	26.5	76.54	76.00	-1	24,476	0.00%
2021/06/03	11	72.75	13	72.61	72.90	-2	23,850	-0.01%
2021/06/02	5	72.02	8.7	71.88	72.00	-3.7	23,682	-0.02%
2021/06/01	18	73.85	14.8	73.97	73.20	3.2	23,441	0.01%
2021/05/31	19.1	73.01	8.2	72.51	71.70	10.9	23,089	0.05%
2021/05/28	40.1	67.52	47.2	67.48	69.20	-7.1	22,597	-0.03%
2021/05/27	17.1	63.08	6	62.97	63.10	11.1	22,127	0.05%
2021/05/26	13	63.53	6	63.20	62.90	7	21,987	0.03%
2021/05/25	44.9	65.46	38	64.87	64.30	6.9	21,819	0.03%
2021/05/24	28	60.27	19	59.04	61.20	9	21,389	0.04%
2021/05/21	9	57.78	13	57.80	59.50	-4	21,098	-0.02%
2021/05/20	5.4	57.09	3	56.73	55.80	2.4	20,947	0.01%
2021/05/19	29	57.98	4	58.20	58.30	25	20,866	0.12%
2021/05/18	4	56.65	2	57.80	58.50	2	20,628	0.01%
2021/05/17	7	54.50	13	55.14	53.20	-6	20,444	-0.03%
2021/05/14	19	59.90	27	58.14	56.00	-8	20,130	-0.04%
2021/05/13	36	59.97	28.9	61.02	57.90	7.1	19,779	0.04%
2021/05/12	27.9	62.67	34.7	63.35	63.90	-6.8	19,252	-0.04%
2021/05/11	5.8	62.07	48.4	62.93	61.50	-42.5	18,179	-0.23%
2021/05/10	13.1	69.11	188.7	66.66	66.10	-175.6	17,957	-0.98%	大賣/鉅額交易
2021/05/07	22	72.44	19.5	73.53	71.70	2.5	17,679	0.01%
2021/05/06	67.2	71.37	12	70.37	70.20	55.2	17,444	0.32%
2021/05/05	30	78.47	29.1	78.04	73.90	0.9	17,078	0.01%
2021/05/04	130.1	79.88	13.9	77.04	77.80	116.3	16,994	0.68%	大買/鉅額交易
2021/05/03	14.9	82.67	8	82.11	81.30	6.9	16,717	0.04%
2021/04/29	29.1	86.71	32	83.75	82.30	-3	16,587	-0.02%
2021/04/28	76.2	87.83	36.1	88.08	86.30	40.1	16,669	0.24%
2021/04/27	37.3	87.17	7	87.86	86.20	30.3	16,629	0.18%
2021/04/26	77.1	87.88	45.1	87.97	88.40	32.1	16,739	0.19%
2021/04/23	75	78.82	93.8	80.53	83.80	-18.8	17,227	-0.11%
2021/04/22	25	81.52	36	82.69	76.20	-11	17,848	-0.06%
2021/04/21	56	83.46	54	83.94	82.40	2	17,572	0.01%
2021/04/20	29	80.27	31	81.47	82.10	-2	17,159	-0.01%
2021/04/19	41	77.48	20	76.93	77.00	21	16,646	0.13%
2021/04/16	27.1	75.25	183.6	72.78	76.70	-156.5	16,167	-0.97%	大賣/鉅額交易
2021/04/15	51	67.92	56	67.64	70.90	-5	15,460	-0.03%
2021/04/14	118	66.46	34	66.74	68.20	84	15,145	0.55%	大買/
2021/04/13	197	65.19	160	65.53	64.10	37	14,454	0.26%	大買/大賣/
2021/04/12	37	62.94	17	63.38	62.70	20	14,028	0.14%
2021/04/09	14	63.59	42.1	64.00	63.50	-28.1	14,027	-0.20%
2021/04/08	47	65.50	24.5	65.02	65.10	22.6	14,040	0.16%
2021/04/07	33.5	63.56	27	63.85	64.70	6.5	14,381	0.05%
2021/04/06	35.2	60.03	67	61.57	61.80	-31.9	14,284	-0.22%
2021/04/01	30.4	56.98	38	56.83	57.30	-7.6	13,930	-0.05%
2021/03/31	81	56.35	62	57.06	55.10	19	13,870	0.14%
2021/03/30	15	54.38	3.1	53.18	54.60	12	13,563	0.09%
2021/03/29	1	52.50	1	52.00	52.00	0	13,527	0.00%
2021/03/26	45	54.54	53.4	54.01	52.30	-8.4	13,914	-0.06%
2021/03/25	1	51.50	6	51.92	52.00	-5	13,788	-0.04%
2021/03/24	3	51.03	3	50.97	50.90	0	14,839	0.00%
2021/03/23	55	52.79	26	51.46	51.00	29	14,826	0.20%
2021/03/22	0	0.00	2	50.40	50.90	-2	14,644	-0.01%
2021/03/19	9	50.96	7	50.61	50.80	2	15,085	0.01%
2021/03/18	31	52.65	24	52.63	52.30	7	15,923	0.04%
2021/03/17	13	49.63	11.3	50.10	49.85	1.7	16,206	0.01%
2021/03/16	1	46.80	0	0.00	46.80	1	16,394	0.01%
2021/03/15	8	47.80	7	47.91	47.50	1	16,561	0.01%
2021/03/12	10	46.75	14	47.00	47.00	-4	16,575	-0.02%
2021/03/11	1.2	45.00	4	45.90	46.05	-2.8	16,700	-0.02%
2021/03/10	1	44.75	1	44.35	44.20	0	16,805	0.00%
2021/03/09	2	43.20	0	0.00	43.85	2	17,084	0.01%
2021/03/08	5	45.42	1	45.55	44.55	4	17,214	0.02%
2021/03/05	2	45.50	3	45.88	45.40	-1	17,262	-0.01%
2021/03/04	1	47.10	1	46.60	46.20	0	17,272	0.00%
2021/03/03	7	46.08	9	46.54	47.20	-2	17,293	-0.01%
2021/03/02	5	47.26	13.1	47.79	46.05	-8.1	17,440	-0.05%
2021/02/26	3	46.47	5	46.48	46.80	-2	17,452	-0.01%
2021/02/25	6	47.38	2	47.93	47.20	4	17,460	0.02%
2021/02/24	3	47.98	5	48.34	47.75	-2	17,475	-0.01%
2021/02/23	4	47.23	0	0.00	47.75	4	17,378	0.02%
2021/02/22	6	48.01	1	48.10	48.00	5	17,333	0.03%
2021/02/19	1.1	46.77	0	0.00	46.65	1.1	17,273	0.01%
2021/02/17	1	43.60	485	45.09	46.25	-484	17,159	-2.82%	大賣/鉅額交易
2021/02/05	11	42.87	0	0.00	42.60	11	17,112	0.06%
2021/02/04	0	0.00	1.3	43.00	42.85	-1.3	17,126	-0.01%
2021/02/03	0	0.00	10	44.14	43.20	-10	17,112	-0.06%
2021/02/02	3.1	43.77	1	44.40	43.85	2.1	17,165	0.01%
2021/02/01	0.2	42.90	1.2	43.30	42.95	-1	17,106	-0.01%
2021/01/29	7	43.07	0	0.00	43.00	7	17,099	0.04%
2021/01/28	23	44.37	24	43.93	43.80	-1	17,040	-0.01%
2021/01/26	11.1	45.51	8	44.71	44.50	3.1	16,929	0.02%
2021/01/25	15.2	43.97	14	43.77	43.95	1.2	16,741	0.01%
2021/01/22	10	45.05	15	44.61	45.30	-5	16,624	-0.03%
2021/01/21	11	45.42	12	45.43	44.45	-1	16,435	-0.01%
2021/01/20	33	49.05	15.5	49.67	47.70	17.5	15,990	0.11%
2021/01/19	37	54.17	61.2	53.96	52.50	-24.2	15,607	-0.15%
2021/01/18	43.6	54.15	39	54.13	55.00	4.6	15,188	0.03%
2021/01/15	517	54.03	42.4	53.17	54.10	474.6	14,131	3.36%	大買/鉅額交易
2021/01/14	19	49.69	7	49.57	49.20	12	13,079	0.09%
2021/01/13	2.1	48.62	7	48.71	48.75	-4.9	12,864	-0.04%
2021/01/12	3	47.67	2.3	47.48	46.90	0.8	12,755	0.01%
2021/01/11	5	49.02	4	48.94	48.75	1	12,641	0.01%
2021/01/07	2	48.23	11.2	48.63	48.80	-9.2	12,813	-0.07%
2021/01/06	13	48.26	7	48.34	47.85	6	12,819	0.05%
2021/01/05	4	47.25	18	47.58	47.35	-14	12,592	-0.11%
2021/01/04	17	48.50	7	49.02	48.30	10	12,479	0.08%
2020/12/31	25	51.43	45	50.41	49.65	-20	12,232	-0.16%
2020/12/30	43	52.11	39	50.92	49.85	4	11,904	0.03%
2020/12/29	21	49.53	15.7	49.97	49.15	5.3	11,189	0.05%
2020/12/28	9.2	48.43	28	48.54	48.30	-18.9	10,722	-0.18%
2020/12/25	26.1	48.64	10	48.08	47.80	16.1	10,433	0.15%
2020/12/24	28	48.53	24.2	49.35	47.50	3.8	10,220	0.04%
2020/12/23	5	47.27	5.2	46.81	47.85	-0.2	9,907	0.00%
2020/12/22	32	49.50	67	46.41	45.95	-35	9,684	-0.36%
2020/12/21	34.3	48.56	133	48.90	48.05	-98.7	9,233	-1.07%	大賣/
2020/12/18	127.3	50.72	79.8	51.43	51.30	47.5	8,837	0.54%	大買/
2020/12/17	0	0.00	8	49.80	49.80	-8	7,635	-0.10%
2020/12/16	1	45.30	1	45.30	45.30	0	7,550	0.00%
2020/12/15	23.4	41.51	24.5	43.48	41.20	-1.1	7,435	-0.01%
2020/12/14	48.7	45.72	18	45.87	44.85	30.7	6,960	0.44%
2020/12/11	31	44.11	196	45.21	45.65	-165	5,975	-2.76%	大賣/鉅額交易
2020/12/10	35	40.82	20	40.63	41.50	15	5,008	0.30%
2020/12/09	2	39.68	3	37.80	40.05	-1	4,322	-0.02%
2020/12/08	3	36.45	6	36.94	36.45	-3	4,100	-0.07%
2020/12/07	22	36.94	6	36.35	36.60	16	4,030	0.40%
2020/12/04	107	36.38	102	36.39	37.10	5	3,855	0.13%	大買/大賣/
2020/12/03	110	36.71	16	36.93	36.70	94	3,772	2.49%	大買/
2020/12/02	0	0.00	1	35.00	34.60	-1	3,805	-0.03%
2020/12/01	0	0.00	1	33.75	33.80	-1	3,678	-0.03%
2020/11/30	3	33.28	2	33.35	33.20	1	3,660	0.03%
2020/11/27	5	33.23	0	0.00	33.10	5	3,666	0.14%
2020/11/26	7	33.64	1	34.35	33.50	6	3,655	0.16%
2020/11/25	2	32.78	10	33.12	33.50	-8	3,482	-0.23%
2020/11/24	6	33.10	0	0.00	32.70	6	3,412	0.18%
2020/11/23	1	33.10	4	33.80	33.60	-3	3,392	-0.09%
2020/11/20	0	0.00	2	33.25	32.95	-2	3,325	-0.06%
2020/11/19	0	0.00	1	33.05	32.95	-1	3,350	-0.03%
2020/11/18	0	0.00	4	32.54	32.80	-4	3,348	-0.12%
2020/11/17	3	32.03	1	32.50	32.00	2	3,323	0.06%
2020/11/16	2	32.00	0	0.00	32.20	2	3,362	0.06%
2020/11/13	3	32.20	8	32.24	32.40	-5	3,341	-0.15%
2020/11/11	2	31.45	0	0.00	31.45	2	3,224	0.06%
2020/11/10	0	0.00	17	32.01	31.45	-17	3,214	-0.53%
2020/11/06	3	31.13	0	0.00	30.40	3	3,099	0.10%
2020/11/05	0	0.00	0	30.40	31.30	0	3,055	0.00%
2020/11/04	0	0.00	1	30.85	30.90	-1	3,079	-0.03%
2020/11/02	2	30.08	0	0.00	30.10	2	3,237	0.06%
2020/10/30	0	0.00	6	30.62	30.65	-6	3,311	-0.18%
2020/10/29	1	30.50	1	30.50	30.65	0	3,321	0.00%
2020/10/28	2	31.15	8	31.16	31.00	-6	3,350	-0.18%
2020/10/26	11	31.47	0	0.00	31.55	11	3,405	0.32%
2020/10/23	2	32.23	1	32.25	32.05	1	3,409	0.03%
2020/10/22	10	31.53	9	31.94	32.00	1	3,379	0.03%
2020/10/21	2	31.88	2	32.23	31.90	0	3,366	0.00%
2020/10/20	6	31.93	0	0.00	31.80	6	3,416	0.18%
2020/10/16	0	0.00	2	32.60	32.05	-2	3,447	-0.06%
2020/10/15	179	34.44	162	33.19	33.45	17	3,365	0.51%	大買/大賣/
2020/10/14	17	32.75	15	32.73	34.00	2	3,042	0.07%
2020/10/13	3	31.15	13	31.25	31.15	-10	2,893	-0.35%
2020/10/12	1	31.05	1	30.90	30.90	0	2,877	0.00%
2020/10/07	0	0.00	2	30.50	30.75	-2	3,062	-0.07%
2020/10/06	5	30.35	11	30.44	30.20	-6	3,140	-0.19%
2020/09/28	1	29.90	0	0.00	30.05	1	3,993	0.03%
2020/09/25	0	0.00	16	28.95	29.15	-16	4,050	-0.39%
2020/09/24	9	30.67	19	30.92	30.35	-10	4,102	-0.24%
2020/09/23	0.5	31.55	8	31.63	31.60	-7.5	4,077	-0.18%
2020/09/22	3	30.55	0	0.00	30.85	3	4,087	0.07%
2020/09/21	4	31.18	0	0.00	31.10	4	4,119	0.10%
2020/09/17	1	31.80	2	31.98	31.25	-1	4,262	-0.02%
2020/09/16	0	0.00	3	31.20	31.20	-3	4,222	-0.07%
2020/09/15	0	0.00	1	31.00	30.95	-1	4,218	-0.02%
2020/09/14	0	0.00	1	30.85	30.90	-1	4,228	-0.02%
2020/09/10	0	0.00	1	30.70	30.20	-1	4,249	-0.02%
2020/09/09	7	30.53	0	0.00	30.55	7	4,244	0.16%
2020/09/08	4	30.55	10	30.74	30.60	-6	4,253	-0.14%
2020/09/07	46.5	31.71	16	32.48	30.20	30.5	4,192	0.73%
2020/09/04	7	30.45	0	0.00	30.60	7	3,890	0.18%
2020/09/03	2	30.68	3	30.53	30.20	-1	3,859	-0.03%
2020/09/01	1	30.05	0	0.00	30.00	1	3,806	0.03%
2020/08/28	0	0.00	2	29.80	29.55	-2	3,871	-0.05%
2020/08/27	2	30.00	0	0.00	29.65	2	3,881	0.05%
2020/08/25	2	29.70	1	29.75	29.60	1	3,964	0.03%
2020/08/21	0	0.00	1	28.20	28.30	-1	3,900	-0.03%
2020/08/19	0	0.00	2	29.63	30.10	-2	3,819	-0.05%
2020/08/18	0	0.00	1	29.30	29.10	-1	3,776	-0.03%
2020/08/13	0	0.00	3	29.10	28.90	-3	3,891	-0.08%
2020/08/11	9	29.04	0	0.00	29.00	9	3,873	0.23%
2020/08/07	1	30.00	1	29.90	29.95	0	3,840	0.00%
2020/08/06	8	30.25	16	30.10	30.00	-8	3,821	-0.21%
2020/08/04	6	30.39	0	0.00	30.45	6	3,598	0.17%
2020/08/03	1	30.00	0	0.00	30.30	1	3,586	0.03%
2020/07/31	0	0.00	1	30.20	29.80	-1	3,565	-0.03%
2020/07/29	1	29.00	0	0.00	29.00	1	3,552	0.03%
2020/07/28	3	28.32	0	0.00	28.05	3	3,565	0.08%
2020/07/27	1	29.00	0	0.00	29.00	1	3,563	0.03%
2020/07/24	1	29.90	0	0.00	29.85	1	3,558	0.03%
2020/07/23	0	0.00	1	30.95	30.85	-1	3,518	-0.03%
2020/07/22	2	29.40	1	29.60	29.80	1	3,549	0.03%
2020/07/21	1	29.80	3	29.55	29.40	-2	3,674	-0.05%
2020/07/20	1	29.20	0	0.00	29.30	1	3,711	0.03%
2020/07/17	1	28.95	2	29.40	28.95	-1	3,698	-0.03%
2020/07/16	0	0.00	1	30.25	29.90	-1	3,642	-0.03%
2020/07/14	2	32.30	5	31.67	31.50	-3	3,644	-0.08%
2020/07/13	3	31.10	2	31.00	31.00	1	3,544	0.03%
2020/07/10	58	31.12	10	31.54	30.80	48	3,478	1.38%
2020/07/09	12	32.03	5	32.38	32.80	7	3,225	0.22%
2020/07/08	5	28.81	0	0.00	29.85	5	2,833	0.18%
2020/07/07	2	28.35	14	28.51	28.30	-12	2,771	-0.43%
2020/07/06	0	0.00	76	28.29	28.30	-76	2,705	-2.81%
2020/07/03	5	27.74	1	28.50	28.50	4	2,655	0.15%
2020/07/02	3	27.20	0	0.00	27.10	3	2,633	0.11%
2020/06/30	0	0.00	23	28.07	28.10	-23	2,656	-0.87%
2020/06/29	1	28.70	1	28.30	28.05	0	2,600	0.00%
2020/06/24	7	28.59	8	28.93	28.50	-1	2,547	-0.04%
2020/06/23	1	28.20	3	28.18	28.15	-2	2,437	-0.08%
2020/06/19	0	0.00	1	28.45	27.45	-1	2,420	-0.04%
2020/06/17	4	27.83	0	0.00	27.70	4	2,356	0.17%
2020/06/16	0	0.00	2	27.30	27.50	-2	2,342	-0.09%
2020/06/15	0	0.00	1	27.30	27.05	-1	2,366	-0.04%
2020/06/12	1	26.85	2	26.90	26.95	-1	2,378	-0.04%
2020/06/11	1	27.10	17	27.31	27.05	-16	2,400	-0.67%
2020/06/10	2	27.30	3	27.38	27.30	-1	2,402	-0.04%
2020/06/08	0	0.00	14	27.49	27.25	-14	2,474	-0.57%
2020/06/04	15	27.72	0	0.00	27.85	15	2,467	0.61%
2020/06/03	1	27.30	0	0.00	27.25	1	2,575	0.04%
2020/06/02	2.5	27.43	0	0.00	27.25	2.5	2,617	0.10%
2020/06/01	0	0.00	2.8	27.34	27.45	-2.8	2,579	-0.11%
2020/05/29	2	26.50	5	26.71	26.70	-3	2,483	-0.12%
2020/05/28	1.5	26.47	1	26.40	26.20	0.5	2,475	0.02%
2020/05/27	9	26.92	0	0.00	26.95	9	2,441	0.37%
2020/05/26	7	26.51	0	0.00	26.50	7	2,418	0.29%
2020/05/25	2	26.35	1	25.85	26.40	1	2,400	0.04%
2020/05/22	1	26.00	1	26.20	26.20	0	2,390	0.00%
2020/05/21	72	26.78	1	26.95	27.00	71	2,353	3.02%
2020/05/20	5	26.55	1	25.85	26.55	4	2,277	0.18%
2020/05/15	1	25.55	0	0.00	25.25	1	2,223	0.04%
2020/05/14	1	25.45	0	0.00	25.45	1	2,213	0.05%
2020/05/13	0	0.00	1	26.10	26.15	-1	2,197	-0.05%
2020/05/12	0	0.00	1	26.15	26.15	-1	2,187	-0.05%
2020/05/11	8	26.45	0	0.00	26.15	8	2,182	0.37%
2020/05/07	2	26.70	0	0.00	26.40	2	2,153	0.09%
2020/05/06	10	26.17	2.9	26.01	25.85	7.1	2,128	0.33%
2020/05/04	1	26.60	0	0.00	26.75	1	2,049	0.05%
2020/04/27	0	0.00	1	27.25	26.60	-1	1,956	-0.05%
2020/04/23	1	25.50	0	0.00	25.40	1	1,696	0.06%
2020/04/21	0	0.00	1	24.95	24.35	-1	1,610	-0.06%
2020/04/17	0	0.00	1	24.60	25.00	-1	1,512	-0.07%
2020/04/15	0	0.00	10	24.35	24.15	-10	1,410	-0.71%
2020/04/14	1	24.15	0	0.00	24.30	1	1,390	0.07%
2020/04/10	1	24.05	1	23.95	24.00	0	1,353	0.00%
2020/04/08	10	23.70	2	23.70	24.05	8	1,282	0.62%
2020/04/07	3	24.13	4	24.23	23.70	-1	1,253	-0.08%
2020/04/06	1	23.60	0	0.00	23.95	1	1,182	0.08%
2020/03/26	0	21.75	0	0.00	21.75	0	1,152	0.00%
2020/03/25	2	22.15	2.8	22.23	22.00	-0.8	1,144	-0.07%
2020/03/20	2	21.10	2	21.15	21.00	0	1,115	0.00%
2020/03/19	0	0.00	2	20.00	19.75	-2	1,112	-0.18%
2020/03/18	4	22.23	1	22.30	21.80	3	1,070	0.28%
2020/03/17	44	21.68	0	0.00	21.90	44	1,045	4.21%
2020/03/16	1	22.30	45	21.28	21.25	-44	1,049	-4.19%
2020/03/13	131	20.80	0	0.00	22.10	131	1,036	12.63%	大買/鉅額交易
2020/03/12	55	22.08	0	0.00	21.50	55	966	5.69%
2020/03/11	1	24.55	3	23.90	23.50	-2	941	-0.21%
2020/03/10	96	23.99	0	0.00	24.00	96	925	10.37%
2020/03/09	5	25.95	0	0.00	25.60	5	866	0.58%
2020/03/03	1	22.20	0	0.00	22.40	1	641	0.16%
2020/02/27	60	22.14	0	0.00	21.90	60	629	9.54%
2020/02/03	30	22.20	0	0.00	22.05	30	716	4.19%
2020/01/31	0	0.00	6	23.58	23.60	-6	705	-0.85%
2020/01/30	20	23.68	0	0.00	23.65	20	701	2.85%
2020/01/13	2	26.40	0	0.00	26.40	2	684	0.29%
2019/12/26	0	0.00	3	26.93	26.95	-3	767	-0.39%
2019/12/24	2	27.25	0	0.00	27.00	2	777	0.26%
2019/11/20	0	0.00	0.1	26.30	26.30	-0.1	1,137	-0.01%
2019/11/08	0	0.00	1	26.80	26.85	-1	1,302	-0.08%
2019/11/04	0	0.00	1	26.35	27.25	-1	1,280	-0.08%
2019/10/07	1	27.45	0	0.00	27.45	1	1,476	0.07%
2019/10/02	2	27.75	3	27.75	28.00	-1	1,452	-0.07%
2019/09/24	0	0.00	2	28.13	28.00	-2	1,447	-0.14%
2019/09/19	2	28.65	0	0.00	28.25	2	1,419	0.14%
2019/09/18	0	0.00	2	27.85	28.05	-2	1,348	-0.15%
2019/09/06	1	27.45	0	0.00	27.45	1	1,283	0.08%
2019/09/05	1.2	28.46	0	0.00	28.25	1.2	1,242	0.10%
2019/09/04	0	0.00	1	27.90	28.45	-1	1,178	-0.08%
2019/09/03	0.4	27.25	0	0.00	27.25	0.4	1,136	0.04%
2019/09/02	0	0.00	1	27.50	27.70	-1	1,129	-0.09%
2019/08/30	1	27.30	0	0.00	27.30	1	1,123	0.09%
2019/08/29	1	27.60	0	0.00	27.75	1	1,113	0.09%
2019/08/26	0	0.00	5	27.00	26.95	-5	925	-0.54%
2019/08/21	1	27.70	0	0.00	27.60	1	893	0.11%
2019/08/19	0	0.00	2	27.40	27.55	-2	814	-0.25%
2019/08/12	0	0.00	1	26.00	26.65	-1	757	-0.13%
2019/08/07	1	25.60	0	0.00	25.60	1	756	0.13%
2019/08/02	0	0.00	1	25.95	25.40	-1	746	-0.13%
2019/07/29	0	0.00	6	26.85	26.85	-6	728	-0.82%
2019/07/26	10	28.40	0	0.00	27.40	10	736	1.36%
2019/07/24	0	0.00	1	26.00	26.05	-1	540	-0.18%
2019/06/24	0	0.00	1	26.60	26.70	-1	953	-0.10%
2019/05/21	9	23.50	0	0.00	23.95	9	998	0.90%
2019/05/20	1	24.10	0	0.00	23.75	1	994	0.10%
2019/05/13	10	24.45	0	0.00	24.15	10	1,021	0.98%
2019/05/02	0.2	26.15	0	0.00	26.20	0.2	993	0.02%
2019/04/24	0	0.00	6	27.45	27.45	-6	931	-0.64%
2019/04/23	5	27.80	0	0.00	27.80	5	812	0.62%
2019/04/22	1	26.80	0	0.00	26.80	1	725	0.14%
2019/03/25	20	23.98	0	0.00	24.00	20	553	3.61%
2019/02/26	0	25.50	20	25.79	25.50	-20	731	-2.73%
2019/02/11	0	0.00	2	24.30	24.45	-2	599	-0.33%
2019/01/21	1	23.80	1	24.30	24.30	0	612	0.00%
2019/01/17	0	0.00	1	23.40	23.30	-1	621	-0.16%
2019/01/14	0	23.25	0	0.00	23.25	0	649	0.00%
2019/01/04	0	0.00	1	23.00	23.40	-1	654	-0.15%
2019/01/02	15	22.33	0	0.00	22.60	15	651	2.30%
2018/12/28	10	22.25	0	0.00	22.35	10	659	1.52%
2018/12/25	40	22.26	0	0.00	22.30	40	692	5.78%
2018/12/21	24	22.21	0	0.00	22.70	24	703	3.41%
2018/12/20	50	22.89	0	0.00	22.55	50	703	7.11%
2018/12/18	41	23.29	0	0.00	23.30	41	719	5.70%
2018/12/17	60	23.67	0	0.00	23.65	60	734	8.17%
2018/12/14	5	23.70	0	0.00	23.75	5	744	0.67%
2018/12/13	30	24.08	0	0.00	24.00	30	760	3.95%
2018/12/10	0	0.00	11	24.00	23.95	-11	917	-1.20%
2018/12/06	65	24.47	0	0.00	24.00	65	974	6.67%
2018/12/04	20	26.05	0	0.00	25.95	20	1,008	1.98%
2018/11/30	11	24.40	0	0.00	24.40	11	980	1.12%
2018/11/26	1	24.00	1	23.65	23.70	0	962	0.00%
2018/11/23	0	0.00	9	23.55	23.80	-9	1,028	-0.88%
2018/11/20	25	23.45	0	0.00	23.40	25	1,044	2.39%
2018/11/19	0	0.00	1	23.70	23.80	-1	1,051	-0.10%
2018/11/15	20	22.25	0	0.00	22.35	20	1,059	1.89%
2018/11/13	17	22.04	0	0.00	22.40	17	1,169	1.45%
2018/11/12	7	22.47	0	0.00	22.50	7	1,203	0.58%
2018/11/09	5	22.45	0	0.00	22.80	5	1,208	0.41%
2018/11/08	10	22.60	0	0.00	22.65	10	1,208	0.83%
2018/11/07	1	22.70	0	0.00	22.70	1	1,207	0.08%
2018/11/06	4	22.60	0	0.00	22.40	4	1,212	0.33%
2018/11/05	0	0.00	3	23.10	23.50	-3	1,208	-0.25%
2018/10/31	0	0.00	1	22.35	23.05	-1	1,184	-0.08%
2018/10/30	0.2	21.70	0	0.00	21.80	0.2	1,169	0.02%
2018/10/26	3	21.50	0	0.00	21.25	3	1,163	0.26%
2018/10/25	17	22.35	0	0.00	22.20	17	1,157	1.47%
2018/10/24	40	22.87	0	0.00	23.60	40	1,153	3.47%
2018/10/23	43	22.93	5	22.89	23.00	38	1,152	3.30%
2018/10/19	15	22.70	0	0.00	23.05	15	1,152	1.30%
2018/10/18	20	23.45	0	0.00	23.40	20	1,153	1.73%
2018/10/15	42	23.05	0	0.00	23.05	42	1,179	3.56%
2018/10/12	21.1	22.33	1	22.25	22.65	20.1	1,174	1.71%
2018/10/11	12	23.70	0	0.00	23.70	12	1,145	1.05%
2018/10/05	1	27.40	0	0.00	27.00	1	1,158	0.09%
2018/10/01	0	0.00	0.8	30.50	30.50	-0.8	1,262	-0.06%
2018/09/28	1	29.90	0	0.00	30.00	1	1,278	0.08%
2018/09/25	1	30.60	0	0.00	30.15	1	1,295	0.08%
2018/09/11	1	26.45	0	0.00	26.60	1	1,285	0.08%
2018/09/10	1	26.50	0	0.00	26.35	1	1,289	0.08%
2018/09/07	1	27.00	0	0.00	27.30	1	1,307	0.08%
2018/09/06	0	0.00	12	28.15	28.15	-12	1,388	-0.86%
2018/09/04	0	0.00	2	28.95	28.85	-2	1,423	-0.14%
2018/09/03	1	29.60	3	29.30	28.75	-2	1,412	-0.14%
2018/08/31	5	28.45	2	28.45	29.20	3	1,386	0.22%
2018/08/29	10	28.80	0	0.00	28.45	10	1,365	0.73%
2018/08/28	0	0.00	2	28.10	28.00	-2	1,318	-0.15%
2018/08/27	10	27.80	0	0.00	27.85	10	1,338	0.75%
2018/08/22	20	27.89	0	0.00	28.10	20	1,350	1.48%
2018/08/21	5	28.40	35	28.25	28.00	-30	1,348	-2.22%
2018/08/20	0	0.00	5	27.20	27.60	-5	1,290	-0.39%
2018/08/16	5	26.80	5	26.95	26.95	0	1,273	0.00%
2018/08/13	0	0.00	1	26.70	26.80	-1	1,273	-0.08%
2018/08/10	10	28.00	0	0.00	27.70	10	1,261	0.79%
2018/08/08	0	0.00	1	27.65	28.10	-1	1,163	-0.09%
2018/07/04	1	27.40	0	0.00	27.45	1	1,179	0.08%
2018/07/02	3	28.85	0	0.00	28.70	3	1,167	0.26%
2018/06/25	5	28.00	1	27.95	27.80	4	1,036	0.39%
2018/06/20	10	28.30	3	28.45	28.30	7	1,051	0.67%
2018/06/19	10	28.90	0	0.00	28.80	10	1,081	0.92%
2018/06/14	0	0.00	3	29.53	29.30	-3	1,058	-0.28%
2018/06/07	3	28.00	0	0.00	27.95	3	916	0.33%
2018/06/06	2	28.25	1	28.10	28.10	1	898	0.11%
2018/06/05	0	0.00	3	27.90	27.85	-3	887	-0.34%
2018/05/30	1	26.75	0	0.00	26.70	1	841	0.12%
2018/05/29	2	27.10	0	0.00	27.15	2	841	0.24%
2018/05/23	0	0.00	5	26.30	26.30	-5	816	-0.61%
2018/05/11	0	0.00	2	26.55	26.35	-2	933	-0.21%
2018/04/26	7	25.90	25	26.74	25.70	-18	1,179	-1.53%
2018/04/25	11	25.52	0	0.00	25.80	11	1,186	0.93%
2018/04/24	9	25.66	0	0.00	25.45	9	1,191	0.76%
2018/04/16	0	0.00	1	28.05	27.70	-1	1,225	-0.08%
2018/04/10	0	0.00	3	27.85	27.60	-3	1,329	-0.23%
2018/04/09	1	27.65	0	0.00	27.65	1	1,431	0.07%
2018/03/28	2	28.40	0	0.00	28.05	2	1,507	0.13%
2018/03/23	2	28.30	0	0.00	28.15	2	1,520	0.13%
2018/03/22	3	29.10	15	28.96	28.85	-12	1,516	-0.79%
2018/03/15	20	29.30	21	29.55	28.85	-1	1,644	-0.06%
2018/03/13	5	28.05	0	0.00	28.15	5	1,611	0.31%
2018/03/12	5	27.25	0	0.00	27.30	5	1,599	0.31%
2018/03/09	5	27.40	0	0.00	27.30	5	1,623	0.31%
2018/03/07	5	27.05	0	0.00	26.95	5	1,676	0.30%
2018/03/06	0	0.00	5	27.30	27.00	-5	1,710	-0.29%
2018/02/21	1	27.60	0	0.00	27.60	1	2,357	0.04%
2018/02/01	3	30.35	0	0.00	30.20	3	2,642	0.11%
2018/01/30	3	30.37	0	0.00	30.40	3	2,715	0.11%
2018/01/22	0	0.00	12	30.39	30.55	-12	3,103	-0.39%
2018/01/17	5	30.25	0	0.00	30.10	5	3,511	0.14%
2018/01/15	5	30.61	0	0.00	30.25	5	3,975	0.13%
2018/01/10	2	29.50	0	0.00	29.45	2	4,611	0.04%
2018/01/05	0	0.00	1	30.85	30.85	-1	5,331	-0.02%
2018/01/04	0	0.00	2	31.13	31.30	-2	5,379	-0.04%
2018/01/03	14	30.76	0	0.00	30.95	14	5,347	0.26%
2018/01/02	1	29.80	0	0.00	29.85	1	5,288	0.02%