偉詮電 (2436)-兆豐-南京券商分點個股進出

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

偉詮電

(2436)

可現股當沖

股價
61.4
漲跌
▼0.1
漲幅
-0.16%
成交量
450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－兆豐-南京券商分點個股進出

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

兆豐-南京券商分點個股進出
兆豐-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	61.50	1	62.50	61.40	0	1,326	0.00%
2024/05/02	2	61.40	0	0.00	61.50	2	1,337	0.15%
2024/04/30	0	0.00	1	61.80	61.80	-1	1,352	-0.07%
2024/04/29	0	0.00	5	61.78	61.80	-5	1,367	-0.37%
2024/04/26	3	60.90	0	0.00	60.80	3	1,377	0.22%
2024/04/25	1	61.10	1	61.60	61.70	0	1,397	0.00%
2024/04/24	0	0.00	2	61.25	61.70	-2	1,419	-0.14%
2024/04/23	1	60.20	2	60.20	60.50	-1	1,453	-0.07%
2024/04/22	3	59.30	0	0.00	59.20	3	1,489	0.20%
2024/04/19	11	60.10	8	60.14	60.60	3	1,519	0.20%
2024/04/18	2	61.60	2	62.10	62.10	0	1,522	0.00%
2024/04/17	0	0.00	19	63.00	62.60	-19	1,541	-1.23%
2024/04/16	15	58.83	15	58.63	58.50	0	1,517	0.00%
2024/04/15	9	61.70	0	0.00	61.00	9	1,506	0.60%
2024/04/12	9	63.47	6	63.78	63.20	3	1,569	0.19%
2024/04/11	5	62.68	0	0.00	62.80	5	1,610	0.31%
2024/04/10	11	63.72	15	63.65	63.60	-4	1,640	-0.24%
2024/04/09	0	0.00	6	62.83	62.40	-6	1,665	-0.36%
2024/04/08	12	62.43	0	0.00	62.10	12	1,689	0.71%
2024/04/02	5	63.12	0	0.00	62.80	5	2,095	0.24%
2024/04/01	3	63.23	6	63.63	63.50	-3	2,224	-0.13%
2024/03/29	3	62.80	0	0.00	62.70	3	2,255	0.13%
2024/03/28	2	63.10	0	0.00	63.00	2	2,284	0.09%
2024/03/27	0	0.00	3	63.70	63.90	-3	2,333	-0.13%
2024/03/26	5	63.68	3	63.40	63.10	2	2,352	0.09%
2024/03/25	0	0.00	7	64.40	64.50	-7	2,378	-0.29%
2024/03/21	4	64.70	11.2	65.56	64.40	-7.2	2,417	-0.30%
2024/03/19	5	63.10	0	0.00	63.10	5	2,503	0.20%
2024/03/18	7	63.30	5	63.10	63.30	2	2,524	0.08%
2024/03/15	7	63.09	0	0.00	62.70	7	2,579	0.27%
2024/03/14	0	0.00	9	64.13	64.00	-9	2,609	-0.34%
2024/03/13	11	63.56	0	0.00	63.20	11	2,637	0.42%
2024/03/12	0	0.00	9	65.14	65.20	-9	2,699	-0.33%
2024/03/11	0	0.00	4	64.05	64.20	-4	2,749	-0.15%
2024/03/08	2	63.40	0	0.00	63.30	2	2,810	0.07%
2024/03/07	7	64.63	2	66.20	64.40	5	2,890	0.17%
2024/03/06	5	65.48	1	65.20	65.20	4	2,937	0.14%
2024/03/05	0	0.00	2	66.60	66.60	-2	3,005	-0.07%
2024/03/04	1	67.50	3	67.80	67.20	-2	3,194	-0.06%
2024/03/01	1	66.70	1	67.50	66.70	0	3,280	0.00%
2024/02/29	2	66.90	0	0.00	67.00	2	3,415	0.06%
2024/02/27	16	69.26	3	71.00	67.90	13	3,598	0.36%
2024/02/26	1	69.70	2	69.90	69.90	-1	3,769	-0.03%
2024/02/23	5	69.82	0	0.00	69.40	5	4,189	0.12%
2024/02/22	2	70.45	0	0.00	70.70	2	4,317	0.05%
2024/02/21	4	69.95	9	70.47	70.80	-5	4,392	-0.11%
2024/02/20	5	70.24	5	70.88	69.20	0	4,432	0.00%
2024/02/19	2	69.50	22	69.16	69.70	-20	4,451	-0.45%
2024/02/16	16	69.07	18	69.34	69.80	-2	4,564	-0.04%
2024/02/15	0	0.00	16	66.93	68.40	-16	4,568	-0.35%
2024/02/05	22	64.18	23	64.33	64.40	-1	4,543	-0.02%
2024/02/02	24	65.77	25	65.08	65.00	-1	4,569	-0.02%
2024/02/01	22	65.43	22	65.10	65.10	0	4,592	0.00%
2024/01/31	12	65.60	12	65.62	65.60	0	4,600	0.00%
2024/01/30	17	66.49	15	65.85	65.50	2	4,605	0.04%
2024/01/29	13	66.21	17	66.64	66.80	-4	4,596	-0.09%
2024/01/26	2	67.00	0	0.00	66.20	2	4,619	0.04%
2024/01/25	6	67.07	8	67.00	66.80	-2	4,648	-0.04%
2024/01/24	1	68.50	0	0.00	67.90	1	4,671	0.02%
2024/01/23	25	67.58	2	68.00	68.20	23	4,737	0.49%
2024/01/22	0	0.00	7	67.21	67.60	-7	4,752	-0.15%
2024/01/19	0	0.00	3	67.10	66.80	-3	4,790	-0.06%
2024/01/18	1	67.00	0	0.00	66.10	1	4,869	0.02%
2024/01/17	3	68.07	5	68.80	67.20	-2	4,972	-0.04%
2024/01/16	5	67.72	0	0.00	67.40	5	4,991	0.10%
2024/01/15	0	0.00	8	67.95	69.00	-8	4,988	-0.16%
2024/01/12	2	66.30	0	0.00	66.20	2	5,003	0.04%
2024/01/09	1	68.30	0	0.00	68.00	1	5,309	0.02%
2024/01/08	15	70.10	0	0.00	68.70	15	5,318	0.28%
2024/01/05	0	0.00	9	72.19	71.80	-9	5,261	-0.17%
2024/01/04	7	70.80	0	0.00	70.80	7	5,238	0.13%
2024/01/03	2	72.05	2	73.55	71.80	0	5,276	0.00%
2024/01/02	2	72.60	7	72.53	72.50	-5	5,270	-0.09%
2023/12/29	15	72.24	9	73.37	73.60	6	5,277	0.11%
2023/12/28	15	74.57	9	74.56	74.00	6	5,218	0.11%
2023/12/27	1	71.40	6	72.07	72.90	-5	5,007	-0.10%
2023/12/26	0	0.00	4	70.58	69.90	-4	4,906	-0.08%
2023/12/22	2	68.40	1	68.60	69.80	1	4,878	0.02%
2023/12/21	4	67.55	1	68.60	67.70	3	4,861	0.06%
2023/12/20	5	68.60	3	68.57	68.60	2	4,875	0.04%
2023/12/18	1	68.10	1	69.10	68.10	0	4,947	0.00%
2023/12/15	4	69.05	2	70.80	68.10	2	5,014	0.04%
2023/12/14	5	70.90	3	72.23	69.80	2	5,132	0.04%
2023/12/13	0	0.00	1	71.30	70.90	-1	5,213	-0.02%
2023/12/12	7	71.09	1	71.30	70.70	6	5,323	0.11%
2023/12/11	0	0.00	4	72.45	71.70	-4	5,428	-0.07%
2023/12/08	2	71.20	2	72.50	71.20	0	5,602	0.00%
2023/12/07	1	71.70	0	0.00	71.50	1	5,729	0.02%
2023/12/05	7	75.03	2	75.65	74.60	5	6,196	0.08%
2023/12/04	6	76.77	4	77.23	76.10	2	6,641	0.03%
2023/12/01	5	78.68	0	0.00	78.10	5	6,899	0.07%
2023/11/30	4	78.05	4	78.68	79.00	0	7,929	0.00%
2023/11/29	4	78.33	10	78.15	78.80	-6	8,492	-0.07%
2023/11/28	5	76.94	9	77.48	77.70	-4	8,565	-0.05%
2023/11/27	8	77.43	9	77.53	76.10	-1	9,162	-0.01%
2023/11/24	11	76.51	15	77.06	76.50	-4	9,954	-0.04%
2023/11/22	18	76.03	23	76.39	76.30	-5	9,991	-0.05%
2023/11/21	2	71.75	2	72.85	72.80	0	9,588	0.00%
2023/11/17	3	69.80	3	69.77	69.80	0	9,458	0.00%
2023/11/15	1	70.90	1	70.20	69.00	0	9,323	0.00%
2023/11/14	0	0.00	2	67.05	67.60	-2	9,220	-0.02%
2023/11/09	1	65.20	7	65.00	65.40	-6	9,141	-0.07%
2023/11/08	1	66.60	0	0.00	66.60	1	9,127	0.01%
2023/11/07	0	0.00	2	67.90	66.90	-2	9,117	-0.02%
2023/11/02	0	0.00	1	67.50	67.90	-1	9,101	-0.01%
2023/11/01	1	65.60	1	65.90	66.00	0	9,080	0.00%
2023/10/30	1	67.90	0	0.00	67.60	1	9,035	0.01%
2023/10/27	0	0.00	1	68.90	67.60	-1	9,029	-0.01%
2023/10/26	2	69.20	0	0.00	67.50	2	9,032	0.02%
2023/10/25	4	70.85	0	0.00	70.60	4	8,956	0.04%
2023/10/23	5	69.50	0	0.00	70.50	5	8,908	0.06%
2023/10/20	2	68.70	3	70.40	70.40	-1	8,905	-0.01%
2023/10/19	0	0.00	3	70.60	70.90	-3	8,926	-0.03%
2023/10/17	0	0.00	1	72.70	71.50	-1	9,037	-0.01%
2023/10/11	6	71.93	0	0.00	70.30	6	9,357	0.06%
2023/10/06	1	72.00	1	71.20	71.00	0	9,410	0.00%
2023/09/21	0	0.00	101	69.09	68.80	-101	9,933	-1.02%	大賣/鉅額交易
2023/09/20	13	71.82	0	0.00	70.80	13	9,851	0.13%
2023/09/19	12	73.52	0	0.00	72.20	12	9,768	0.12%
2023/09/18	3	74.70	1	76.10	73.70	2	9,610	0.02%
2023/09/15	89	74.96	4	75.20	74.00	85	9,477	0.90%
2023/09/14	0	0.00	2	74.45	74.50	-2	9,366	-0.02%
2023/09/13	3	72.57	0	0.00	72.90	3	9,235	0.03%
2023/09/12	2	74.05	10.4	74.07	74.10	-8.4	9,061	-0.09%
2023/09/11	11.4	73.70	8	75.84	74.20	3.4	8,927	0.04%
2023/09/08	21	75.78	6	75.73	75.10	15	8,819	0.17%
2023/09/07	13	76.57	16	76.38	73.30	-3	8,555	-0.04%
2023/09/06	10	75.79	7	76.47	75.00	3	8,229	0.04%
2023/09/05	22	78.83	169	79.03	77.50	-147	7,950	-1.85%	大賣/鉅額交易
2023/09/04	152	78.56	4	76.33	78.60	148	6,954	2.13%	大買/鉅額交易
2023/09/01	1	71.60	0	0.00	71.50	1	6,310	0.02%
2023/08/31	18	72.02	11.1	72.25	71.50	6.9	6,069	0.11%
2023/08/30	2	70.20	2	71.40	73.30	0	5,483	0.00%
2023/08/29	5	62.30	18	63.31	66.70	-13	4,563	-0.28%
2023/08/28	4	60.83	9	60.34	60.70	-5	4,187	-0.12%
2023/08/25	6	58.73	2	59.15	58.20	4	4,127	0.10%
2023/08/24	8	61.44	12	62.03	60.40	-4	4,107	-0.10%
2023/08/23	2	58.95	5	59.58	60.00	-3	4,019	-0.07%
2023/08/22	2	59.15	2	59.85	58.60	0	4,006	0.00%
2023/08/21	2	59.15	1	59.40	59.20	1	3,998	0.03%
2023/08/18	7	60.21	6	59.93	59.90	1	3,989	0.03%
2023/08/17	0	0.00	2	59.05	59.30	-2	3,969	-0.05%
2023/08/16	1	56.10	2	57.25	57.80	-1	3,952	-0.03%
2023/08/15	0	0.00	4	56.53	56.90	-4	3,950	-0.10%
2023/08/14	4	55.45	1	55.50	55.50	3	3,947	0.08%
2023/08/11	2	56.65	3	57.43	57.20	-1	3,937	-0.03%
2023/08/10	4	56.85	4	56.83	56.80	0	3,928	0.00%
2023/08/02	9	58.48	2	58.60	58.00	7	3,881	0.18%
2023/08/01	3	60.87	3	61.37	60.50	0	3,824	0.00%
2023/07/31	2	62.50	9	62.69	60.20	-7	3,801	-0.18%
2023/07/28	0	0.00	4	61.25	61.70	-4	3,744	-0.11%
2023/07/27	7	61.60	4	61.25	61.20	3	3,716	0.08%
2023/07/26	13	61.84	6	62.43	60.00	7	3,657	0.19%
2023/07/25	1	61.10	5	61.20	60.70	-4	3,584	-0.11%
2023/07/24	6	59.88	4	59.80	60.00	2	3,557	0.06%
2023/07/21	9	61.68	3	62.50	61.90	6	3,493	0.17%
2023/07/20	7	63.64	30	63.95	63.10	-23	3,444	-0.67%
2023/07/19	5	61.48	3	61.17	60.60	2	3,183	0.06%
2023/07/18	5	59.46	4	59.75	60.10	1	3,141	0.03%
2023/07/17	11	60.99	1	61.80	60.50	10	3,086	0.32%
2023/07/14	29	63.76	10	63.31	62.80	19	3,007	0.63%
2023/07/13	0	0.00	3	59.93	60.30	-3	2,708	-0.11%
2023/07/12	4	57.55	2	58.00	58.00	2	2,596	0.08%
2023/07/11	4	57.45	3	58.37	58.30	1	2,528	0.04%
2023/07/10	5	58.78	5	59.48	58.10	0	2,452	0.00%
2023/07/07	1	58.10	7	58.34	57.90	-6	2,163	-0.28%
2023/07/06	2	54.95	6	56.03	55.20	-4	1,956	-0.20%
2023/07/05	4	54.00	1	54.30	53.70	3	1,856	0.16%
2023/07/04	0	0.00	2	53.40	53.30	-2	2,023	-0.10%
2023/06/28	1	52.00	2	52.70	52.00	-1	2,277	-0.04%
2023/06/27	2	52.00	3	52.23	51.70	-1	2,285	-0.04%
2023/06/26	4	52.08	1	53.00	52.10	3	2,294	0.13%
2023/06/21	3	53.37	2	53.10	53.00	1	2,318	0.04%
2023/06/20	0	0.00	2	55.05	54.10	-2	2,318	-0.09%
2023/06/19	1	55.00	1	56.20	55.00	0	2,347	0.00%
2023/06/16	2	55.45	0	0.00	55.20	2	2,329	0.09%
2023/06/15	1	56.20	2	56.70	56.70	-1	2,290	-0.04%
2023/06/14	7	56.64	0	0.00	55.70	7	2,262	0.31%
2023/06/13	4	59.63	0	0.00	58.90	4	2,143	0.19%
2023/06/12	23.1	59.68	15	59.47	60.50	8.1	2,067	0.39%
2023/06/09	4	55.90	8	56.83	58.00	-4	1,891	-0.21%
2023/06/08	7	55.81	9	56.28	55.50	-2	1,823	-0.11%
2023/06/07	0	0.00	4	53.80	54.10	-4	1,748	-0.23%
2023/06/06	6	53.40	0	0.00	53.00	6	1,798	0.33%
2023/06/05	6	55.12	10	55.59	54.80	-4	1,781	-0.22%
2023/06/02	1	52.80	2	53.30	53.20	-1	1,682	-0.06%
2023/06/01	1	51.60	1	52.10	52.30	0	1,679	0.00%
2023/05/31	1	52.40	1	52.90	52.20	0	1,728	0.00%
2023/05/29	1	50.70	6	51.17	51.60	-5	1,787	-0.28%
2023/05/26	1	49.70	0	0.00	49.70	1	1,810	0.06%
2023/05/23	0	0.00	2	50.20	50.10	-2	1,930	-0.10%
2023/05/22	0	0.00	2	49.45	49.55	-2	1,948	-0.10%
2023/05/18	1	48.55	0	0.00	48.55	1	1,966	0.05%
2023/05/17	0	0.00	6	48.10	48.25	-6	1,968	-0.30%
2023/05/16	0	0.00	2	47.30	47.10	-2	1,991	-0.10%
2023/05/15	2	46.35	0	0.00	46.30	2	1,997	0.10%
2023/05/12	0	0.00	3	46.67	46.80	-3	2,020	-0.15%
2023/05/11	3	46.63	0	0.00	46.25	3	2,033	0.15%
2023/05/10	0	0.00	2	47.50	47.50	-2	2,052	-0.10%
2023/05/09	2	46.65	0	0.00	46.75	2	2,077	0.10%
2023/05/08	5	47.95	0	0.00	47.65	5	2,147	0.23%
2023/05/05	0	0.00	2	48.60	48.60	-2	2,402	-0.08%
2023/05/03	1	47.80	1	48.10	48.05	0	2,480	0.00%
2023/05/02	0	0.00	3	48.25	48.40	-3	2,551	-0.12%
2023/04/28	0	0.00	2	48.10	47.80	-2	2,613	-0.08%
2023/04/26	0	0.00	2	47.35	47.35	-2	2,619	-0.08%
2023/04/25	8	47.78	0	0.00	46.90	8	2,640	0.30%
2023/04/21	4	49.50	2	50.00	49.40	2	2,741	0.07%
2023/04/20	6	50.83	2	51.50	50.60	4	2,728	0.15%
2023/04/18	2	52.40	6	53.20	52.50	-4	2,711	-0.15%
2023/04/14	0	0.00	2	53.30	52.90	-2	2,691	-0.07%
2023/04/13	5	53.10	0	0.00	52.70	5	2,680	0.19%
2023/04/11	0	0.00	1	54.10	53.90	-1	2,632	-0.04%
2023/04/10	4	52.80	3	53.20	53.50	1	2,595	0.04%
2023/04/07	12	54.06	16	55.11	53.70	-4	2,553	-0.16%
2023/04/06	27	55.02	21	54.04	55.50	6	2,363	0.25%
2023/03/31	0	0.00	4	51.25	51.10	-4	2,106	-0.19%
2023/03/28	2	50.50	0	0.00	50.30	2	2,092	0.10%
2023/03/27	4	51.70	2	52.15	51.50	2	2,086	0.10%
2023/03/24	0	0.00	1	52.60	52.80	-1	2,077	-0.05%
2023/03/22	2	52.95	2	51.60	51.40	0	2,023	0.00%
2023/03/21	2	50.50	2	51.00	51.30	0	1,974	0.00%
2023/03/20	0	0.00	1	51.00	51.00	-1	1,963	-0.05%
2023/03/17	0	0.00	1	50.70	50.20	-1	1,968	-0.05%
2023/03/16	1	49.80	0	0.00	49.95	1	1,972	0.05%
2023/03/15	3	50.80	7	50.93	50.80	-4	1,982	-0.20%
2023/03/13	4	48.70	4	49.20	49.60	0	2,048	0.00%
2023/03/10	6	50.42	2	51.15	49.95	4	2,116	0.19%
2023/03/09	5	52.44	5	52.50	51.90	0	2,129	0.00%
2023/03/08	4	50.75	4	51.25	51.40	0	2,075	0.00%
2023/03/07	1	51.60	0	0.00	51.60	1	2,073	0.05%
2023/03/03	8	52.33	4	53.20	51.80	4	2,096	0.19%
2023/03/02	3	51.87	6	52.17	52.20	-3	2,103	-0.14%
2023/03/01	3	49.82	3	50.63	50.90	0	2,040	0.00%
2023/02/24	12	50.07	5	50.92	50.60	7	2,031	0.34%
2023/02/23	2	51.60	3	51.77	50.90	-1	2,000	-0.05%
2023/02/22	8	50.28	7	50.66	51.10	1	1,986	0.05%
2023/02/21	0	0.00	4	50.85	50.80	-4	1,965	-0.20%
2023/02/20	0	0.00	2	49.83	50.00	-2	1,978	-0.10%
2023/02/17	0	0.00	2	49.23	49.55	-2	1,987	-0.10%
2023/02/16	0	0.00	4	48.93	49.00	-4	2,003	-0.20%
2023/02/14	4	48.55	4	49.05	47.90	0	2,081	0.00%
2023/02/13	0	0.00	4	47.89	47.80	-4	2,087	-0.19%
2023/02/10	6	47.53	0	0.00	47.25	6	2,172	0.28%
2023/02/09	3	48.72	0	0.00	48.50	3	2,246	0.13%
2023/02/07	2	47.80	2	48.30	49.05	0	2,401	0.00%
2023/02/06	9	49.69	4	49.73	49.05	5	2,405	0.21%
2023/02/03	21	51.11	23	51.36	50.90	-2	2,381	-0.08%
2023/02/02	2	48.80	4	49.30	49.35	-2	2,248	-0.09%
2023/01/31	3	47.32	3	47.82	47.75	0	2,694	0.00%
2023/01/30	2	47.23	9	47.78	48.35	-7	2,627	-0.27%
2023/01/17	5	45.61	0	0.00	45.50	5	2,574	0.19%
2023/01/16	2	46.03	0	0.00	46.00	2	2,579	0.08%
2023/01/13	0	0.00	3	46.05	46.35	-3	2,578	-0.12%
2023/01/12	2	45.75	1	45.80	45.80	1	2,556	0.04%
2023/01/11	1	46.05	9	45.26	46.35	-8	2,495	-0.32%
2023/01/10	3	43.75	0	0.00	43.85	3	2,436	0.12%
2023/01/09	0	0.00	3	44.02	44.05	-3	2,454	-0.12%
2023/01/06	0	0.00	4	43.48	43.55	-4	2,471	-0.16%
2023/01/03	0	0.00	2	42.05	42.00	-2	2,500	-0.08%
2022/12/27	0	0.00	4	42.84	42.75	-4	2,540	-0.16%
2022/12/26	2	41.90	0	0.00	41.85	2	2,545	0.08%
2022/12/22	0	0.00	2	42.05	41.65	-2	2,577	-0.08%
2022/12/21	0	0.00	1	41.60	41.30	-1	2,598	-0.04%
2022/12/20	4	41.75	0	0.00	41.45	4	2,617	0.15%
2022/12/19	4	43.18	0	0.00	43.00	4	2,642	0.15%
2022/12/16	7	44.04	0	0.00	44.15	7	2,650	0.26%
2022/12/14	0	0.00	6	44.90	45.05	-6	2,672	-0.22%
2022/12/13	2	44.35	0	0.00	44.15	2	2,675	0.07%
2022/12/07	4	45.85	2	46.10	45.60	2	2,700	0.07%
2022/12/06	6	47.39	0	0.00	47.10	6	2,695	0.22%
2022/12/05	6	49.50	8	49.94	48.85	-2	2,677	-0.07%
2022/12/02	2	48.65	5	48.17	48.65	-3	2,632	-0.11%
2022/12/01	3	47.02	3	47.15	47.10	0	2,565	0.00%
2022/11/30	0	0.00	2	45.80	45.90	-2	2,559	-0.08%
2022/11/29	1	45.00	0	0.00	45.00	1	2,586	0.04%
2022/11/28	1	45.25	4	45.38	45.40	-3	2,592	-0.12%
2022/11/25	2	45.80	1	46.70	45.65	1	2,618	0.04%
2022/11/24	2	46.15	12	46.27	46.80	-10	2,609	-0.38%
2022/11/23	0	0.00	2	44.60	44.40	-2	2,563	-0.08%
2022/11/22	2	44.15	0	0.00	44.10	2	2,592	0.08%
2022/11/17	1	45.70	1	46.00	46.00	0	2,710	0.00%
2022/11/16	1	45.95	1	46.45	46.30	0	2,692	0.00%
2022/11/14	1	44.25	2	45.00	45.10	-1	2,648	-0.04%
2022/11/11	5	44.80	12	45.53	44.50	-7	2,649	-0.26%
2022/11/10	1	43.60	3	44.12	43.90	-2	2,603	-0.08%
2022/11/09	4	43.16	9	43.57	43.70	-5	2,598	-0.19%
2022/11/08	12	43.65	0	0.00	43.20	12	2,609	0.46%
2022/11/07	2	44.95	5	44.58	44.35	-3	2,593	-0.12%
2022/11/04	5	43.06	4	43.28	43.20	1	2,523	0.04%
2022/11/03	9	43.89	10	44.10	43.85	-1	2,498	-0.04%
2022/10/31	1	42.70	37	42.50	42.60	-36	2,367	-1.52%
2022/10/28	50	42.81	52	43.08	42.80	-2	2,269	-0.09%
2022/10/27	4	41.06	24	40.74	42.20	-20	1,869	-1.07%
2022/10/26	0	0.00	1	38.80	38.40	-1	1,794	-0.06%
2022/10/25	2	38.55	0	0.00	38.55	2	1,816	0.11%
2022/10/24	2	39.95	5	40.16	39.55	-3	1,846	-0.16%
2022/10/21	7	39.17	0	0.00	38.70	7	1,930	0.36%
2022/10/20	2	39.20	2	39.70	40.35	0	1,930	0.00%
2022/10/18	1	40.50	1	41.00	40.45	0	1,931	0.00%
2022/10/17	10	38.14	10	38.72	40.00	0	1,938	0.00%
2022/10/14	2	38.95	13	39.14	39.55	-11	1,935	-0.57%
2022/10/13	10	38.41	6	37.46	36.95	4	1,943	0.21%
2022/10/12	3	39.25	1	39.65	39.75	2	1,925	0.10%
2022/10/11	6	41.08	2	40.30	40.15	4	1,930	0.21%
2022/10/07	2	42.85	1	43.35	42.75	1	1,935	0.05%
2022/10/06	1	43.00	0	0.00	43.30	1	1,949	0.05%
2022/10/05	2	43.33	4	43.45	43.50	-2	1,952	-0.10%
2022/10/04	2	41.60	5	42.12	42.20	-3	1,964	-0.15%
2022/10/03	0	0.00	2	41.20	41.10	-2	1,967	-0.10%
2022/09/30	6	37.90	7	38.71	40.65	-1	2,016	-0.05%
2022/09/29	2	39.80	3	40.25	39.60	-1	2,035	-0.05%
2022/09/28	5	40.71	1	41.20	39.05	4	2,063	0.19%
2022/09/27	6	41.16	11	41.50	41.90	-5	2,087	-0.24%
2022/09/26	10	41.39	8	41.01	40.30	2	2,115	0.09%
2022/09/23	10	44.22	1	44.90	43.25	9	2,152	0.42%
2022/09/22	3	43.87	8	44.84	45.40	-5	2,166	-0.23%
2022/09/21	2	44.35	0	0.00	44.25	2	2,159	0.09%
2022/09/20	1	45.30	12	45.55	45.35	-11	2,157	-0.51%
2022/09/19	11	45.09	0	0.00	44.80	11	2,184	0.50%
2022/09/16	2	46.75	0	0.00	46.50	2	2,206	0.09%
2022/09/14	13	46.37	11	46.90	47.15	2	2,269	0.09%
2022/09/13	1	48.65	1	49.15	48.20	0	2,290	0.00%
2022/09/12	1	48.25	1	48.50	48.25	0	2,343	0.00%
2022/09/08	3	47.45	1	47.80	47.60	2	2,386	0.08%
2022/09/07	9	48.13	2	48.65	48.00	7	2,436	0.29%
2022/09/06	6	49.00	7	49.41	49.30	-1	2,433	-0.04%
2022/09/05	7	50.26	0	0.00	50.00	7	2,420	0.29%
2022/09/02	4	51.95	0	0.00	51.60	4	2,425	0.16%
2022/09/01	5	52.66	3.3	53.05	52.90	1.7	2,427	0.07%
2022/08/31	0	0.00	1	56.50	56.50	-1	2,407	-0.04%
2022/08/30	0.1	56.20	2	56.00	55.90	-1.9	2,427	-0.08%
2022/08/29	11.2	56.21	3	56.27	55.50	8.2	2,471	0.33%
2022/08/26	8	59.84	6	60.72	58.50	2	2,460	0.08%
2022/08/25	3	57.97	16	58.38	58.80	-13	2,383	-0.55%
2022/08/24	1	56.30	1	56.80	56.50	0	2,391	0.00%
2022/08/23	2	56.00	2	56.50	56.80	0	2,449	0.00%
2022/08/22	2	56.50	2	57.25	57.00	0	2,479	0.00%
2022/08/18	0	0.00	2	57.85	57.80	-2	2,497	-0.08%
2022/08/17	1	56.60	0	0.00	56.70	1	2,480	0.04%
2022/08/16	0	0.00	1	57.30	57.00	-1	2,495	-0.04%
2022/08/15	3	56.10	5	56.58	56.90	-2	2,493	-0.08%
2022/08/12	3	55.03	11	54.59	55.20	-8	2,460	-0.33%
2022/08/11	4	51.50	19	51.91	52.10	-15	2,407	-0.62%
2022/08/10	6	49.82	3	49.97	50.00	3	2,467	0.12%
2022/08/09	15	50.85	6	50.98	50.70	9	2,493	0.36%
2022/08/08	17	51.14	16	51.56	51.80	1	2,492	0.04%
2022/08/05	1	53.00	10	53.22	53.00	-9	2,481	-0.36%
2022/08/04	9	51.57	5	52.34	52.40	4	2,500	0.16%
2022/08/03	4	52.18	3	52.73	53.00	1	2,509	0.04%
2022/08/02	3	51.80	1	52.20	53.10	2	2,522	0.08%
2022/08/01	8	52.51	6	53.25	53.20	2	2,527	0.08%
2022/07/29	1	52.60	1	53.60	53.60	0	2,605	0.00%
2022/07/28	10	56.06	9	57.87	53.60	1	2,627	0.04%
2022/07/27	0	0.00	2	54.70	54.70	-2	2,563	-0.08%
2022/07/26	11	55.29	1	54.40	54.20	10	2,573	0.39%
2022/07/25	3	56.67	3	56.97	57.00	0	2,589	0.00%
2022/07/22	6	57.57	2	58.30	57.60	4	2,632	0.15%
2022/07/21	1	57.20	3	57.53	58.00	-2	2,707	-0.07%
2022/07/20	1	56.60	4	56.58	56.20	-3	2,764	-0.11%
2022/07/19	1	54.90	0	0.00	55.10	1	2,822	0.04%
2022/07/18	2	55.20	2	55.70	55.10	0	2,929	0.00%
2022/07/15	2	54.05	3	54.73	54.70	-1	2,962	-0.03%
2022/07/14	7	51.37	6	53.48	54.00	1	2,960	0.03%
2022/07/13	4	52.53	7	53.33	52.20	-3	2,953	-0.10%
2022/07/12	10	51.65	11	50.91	50.90	-1	2,956	-0.03%
2022/07/11	6	53.90	4	54.38	53.90	2	2,948	0.07%
2022/07/08	7	54.53	9	54.78	54.50	-2	2,960	-0.07%
2022/07/07	4	51.60	17	52.59	53.50	-13	2,942	-0.44%
2022/07/06	9	53.47	3	53.23	51.20	6	2,974	0.20%
2022/07/05	9	53.34	16	53.99	55.00	-7	2,985	-0.23%
2022/07/04	8	51.43	20	52.10	52.10	-12	2,953	-0.41%
2022/07/01	8	53.25	5	54.10	50.30	3	2,943	0.10%
2022/06/30	11	56.15	3	56.17	55.00	8	2,897	0.28%
2022/06/29	8	58.03	4	58.55	58.00	4	2,894	0.14%
2022/06/28	4	58.88	2	59.05	59.40	2	2,926	0.07%
2022/06/27	1	59.80	8	59.45	60.10	-7	2,975	-0.24%
2022/06/24	4	57.35	8	57.39	57.30	-4	2,968	-0.13%
2022/06/23	16	55.51	14	55.99	55.60	2	2,997	0.07%
2022/06/22	14	57.98	4	58.20	56.70	10	3,031	0.33%
2022/06/21	5	58.76	27	58.52	59.70	-22	3,034	-0.73%
2022/06/20	24	57.75	18	58.18	56.10	6	3,119	0.19%
2022/06/17	3	61.00	3	61.50	60.80	0	3,079	0.00%
2022/06/16	24	63.00	13	63.36	61.00	11	3,067	0.36%
2022/06/15	12	65.83	2	66.00	65.50	10	3,035	0.33%
2022/06/14	5	65.56	6	66.48	67.00	-1	3,088	-0.03%
2022/06/13	18	67.39	2	67.50	66.60	16	3,155	0.51%
2022/06/10	7	69.30	2	69.50	69.50	5	3,227	0.15%
2022/06/08	3	70.27	2	70.65	70.80	1	3,239	0.03%
2022/06/07	4	68.53	8	69.83	70.90	-4	3,246	-0.12%
2022/06/06	2	68.90	1	69.40	69.00	1	3,236	0.03%
2022/06/02	4	70.38	2	70.70	69.90	2	3,309	0.06%
2022/06/01	3	69.83	6	70.60	71.10	-3	3,363	-0.09%
2022/05/31	3	69.60	13	70.00	70.50	-10	3,453	-0.29%
2022/05/30	2	67.95	13	68.02	68.30	-11	3,705	-0.30%
2022/05/27	2	66.15	3	66.73	66.10	-1	3,715	-0.03%
2022/05/26	13	66.47	1	66.90	65.70	12	3,732	0.32%
2022/05/25	0	0.00	8	67.24	67.40	-8	3,750	-0.21%
2022/05/24	15	66.98	4	67.40	66.30	11	3,816	0.29%
2022/05/23	8	68.14	2	68.60	67.90	6	3,822	0.16%
2022/05/20	1	68.30	1	68.80	68.80	0	3,913	0.00%
2022/05/19	8	67.40	8	67.98	68.70	0	4,022	0.00%
2022/05/18	7	69.69	7	70.24	69.40	0	4,263	0.00%
2022/05/17	4	68.18	14	68.44	69.30	-10	4,911	-0.20%
2022/05/16	4	66.98	4	67.58	66.60	0	4,929	0.00%
2022/05/13	3	65.83	9	66.02	66.10	-6	4,975	-0.12%
2022/05/12	12	65.28	2	66.55	64.20	10	5,026	0.20%
2022/05/11	4	66.80	5	67.24	66.80	-1	5,077	-0.02%
2022/05/10	4	64.25	4	64.75	66.00	0	5,178	0.00%
2022/05/09	4	65.50	2	66.00	65.50	2	5,385	0.04%
2022/05/06	19	66.32	8	66.73	66.50	11	5,414	0.20%
2022/05/05	8	72.53	9	72.37	72.20	-1	5,389	-0.02%
2022/05/04	3	70.30	4	70.68	70.30	-1	5,422	-0.02%
2022/05/03	2	69.65	1	70.50	69.30	1	5,468	0.02%
2022/04/29	4	70.95	3	71.63	69.50	1	5,530	0.02%
2022/04/28	10	68.52	9	69.13	70.00	1	5,553	0.02%
2022/04/27	18	68.06	41	66.83	69.10	-23	5,554	-0.41%
2022/04/26	18	70.86	3	71.27	69.30	15	5,488	0.27%
2022/04/25	22	73.79	19	72.47	71.60	3	5,471	0.05%
2022/04/22	11	79.19	13	79.43	78.60	-2	5,441	-0.04%
2022/04/21	3	76.43	6	77.27	78.00	-3	5,437	-0.06%
2022/04/20	3	76.00	3	76.50	76.10	0	5,440	0.00%
2022/04/19	3	76.47	5	76.84	75.50	-2	5,486	-0.04%
2022/04/18	10	75.87	8	76.33	76.00	2	5,539	0.04%
2022/04/15	26	78.50	7	77.51	77.10	19	5,594	0.34%
2022/04/14	2	79.50	0	0.00	79.50	2	5,673	0.04%
2022/04/13	1	78.80	27	79.16	80.30	-26	5,731	-0.45%
2022/04/12	15	77.70	10	78.08	77.80	5	5,812	0.09%
2022/04/11	5	80.50	5	79.00	79.00	0	5,791	0.00%
2022/04/08	2	82.50	3	83.00	82.50	-1	5,830	-0.02%
2022/04/07	4	82.83	0	0.00	82.00	4	5,864	0.07%
2022/04/06	3	83.97	1	84.30	84.00	2	5,933	0.03%
2022/03/31	15	86.25	3	86.73	86.20	12	6,275	0.19%
2022/03/30	7	88.34	7	88.50	87.60	0	6,313	0.00%
2022/03/29	3	86.70	4	87.10	86.80	-1	6,448	-0.02%
2022/03/28	9	86.44	4	86.85	86.20	5	6,720	0.07%
2022/03/25	7	89.21	7	89.74	88.60	0	7,237	0.00%
2022/03/24	6	89.08	5	89.48	90.00	1	7,357	0.01%
2022/03/23	6	89.77	15	90.26	90.00	-9	7,554	-0.12%
2022/03/22	2	87.25	3	87.50	88.20	-1	7,904	-0.01%
2022/03/21	3	87.53	4	88.05	88.00	-1	8,016	-0.01%
2022/03/18	7	86.29	8	86.84	87.40	-1	8,095	-0.01%
2022/03/17	5	85.02	12	85.63	87.20	-7	8,217	-0.09%
2022/03/16	4	83.88	2	85.95	82.90	2	8,309	0.02%
2022/03/15	8	86.14	2	86.45	84.50	6	8,323	0.07%
2022/03/14	3	88.07	3	88.33	88.20	0	8,386	0.00%
2022/03/10	14	88.68	9	88.96	88.20	5	8,899	0.06%
2022/03/09	5	86.24	5	86.84	86.70	0	9,189	0.00%
2022/03/08	15	85.45	12	85.63	85.00	3	9,589	0.03%
2022/03/07	9	89.91	8	89.21	88.50	1	10,289	0.01%
2022/03/04	10	93.36	9	94.02	92.50	1	10,484	0.01%
2022/03/03	10	94.28	15	94.13	94.20	-5	10,673	-0.05%
2022/03/02	4	88.95	6	89.92	91.00	-2	10,618	-0.02%
2022/03/01	1	90.10	6	90.33	90.50	-5	10,812	-0.05%
2022/02/25	6	88.25	9	88.81	88.60	-3	11,052	-0.03%
2022/02/24	10	88.92	3	90.03	87.10	7	11,264	0.06%
2022/02/23	2	90.60	5	91.00	91.20	-3	11,617	-0.03%
2022/02/22	14	90.80	7	90.80	89.60	7	11,952	0.06%
2022/02/21	14	93.61	4	94.05	93.00	10	12,207	0.08%
2022/02/18	16	93.90	16	94.57	95.40	0	12,829	0.00%
2022/02/17	45	95.83	39	95.54	93.00	6	13,341	0.04%
2022/02/16	7	91.23	10	91.46	91.40	-3	14,010	-0.02%
2022/02/15	15	90.37	5	91.72	89.40	10	15,010	0.07%
2022/02/14	14	90.91	18	90.56	90.30	-4	16,674	-0.02%
2022/02/11	5	91.78	31	93.22	93.10	-26	16,750	-0.16%
2022/02/10	33	93.58	11	93.13	92.60	22	16,916	0.13%
2022/02/09	40	92.80	39	92.51	93.10	1	16,994	0.01%
2022/02/08	4	88.58	5	89.00	88.30	-1	16,838	-0.01%
2022/02/07	7	86.63	8	87.50	88.00	-1	16,890	-0.01%
2022/01/26	1	85.10	10	86.11	87.00	-9	16,989	-0.05%
2022/01/25	13	84.09	14	84.58	84.10	-1	17,509	-0.01%
2022/01/24	8	82.09	20	83.35	84.00	-12	17,967	-0.07%
2022/01/21	10	86.20	2	86.95	83.90	8	18,058	0.04%
2022/01/20	8	87.44	10	87.77	88.00	-2	18,192	-0.01%
2022/01/19	3	85.90	3	86.40	86.60	0	18,316	0.00%
2022/01/18	4	88.18	4	88.68	87.70	0	18,600	0.00%
2022/01/17	4	85.78	11	86.05	87.30	-7	18,746	-0.04%
2022/01/14	7	85.10	6	84.93	84.40	1	19,141	0.01%
2022/01/13	4	86.98	3	87.43	87.10	1	19,434	0.01%
2022/01/12	10	88.49	8	88.85	88.10	2	19,695	0.01%
2022/01/11	6	89.92	2	90.75	88.70	4	19,849	0.02%
2022/01/10	6	90.62	8	91.30	91.50	-2	19,979	-0.01%
2022/01/07	6	92.10	2	91.95	90.60	4	20,091	0.02%
2022/01/06	5	92.98	9	93.81	94.40	-4	20,176	-0.02%
2022/01/05	13	93.49	9	93.84	93.00	4	20,334	0.02%
2022/01/04	3	96.00	4	96.43	95.60	-1	20,350	0.00%
2022/01/03	8	96.58	4	97.95	95.70	4	20,600	0.02%
2021/12/30	3	96.60	2	97.10	96.60	1	20,769	0.00%
2021/12/29	6	97.02	5	97.64	97.10	1	21,060	0.00%
2021/12/28	20	99.05	19	99.05	97.10	1	21,406	0.00%
2021/12/27	13	97.23	17	97.41	97.60	-4	21,659	-0.02%
2021/12/24	6	96.10	7	96.07	95.40	-1	22,324	0.00%
2021/12/23	21	96.69	10	98.44	96.00	11	23,656	0.05%
2021/12/22	20	99.83	25	100.56	97.60	-5	24,269	-0.02%
2021/12/21	33	99.11	38	99.47	99.00	-5	24,683	-0.02%
2021/12/20	16	97.22	8	96.93	97.00	8	25,111	0.03%
2021/12/17	8	95.80	19	96.56	96.60	-11	25,525	-0.04%
2021/12/16	22	95.78	25	95.70	96.30	-3	25,423	-0.01%
2021/12/15	10	90.25	13	90.75	91.80	-3	25,084	-0.01%
2021/12/14	13	88.68	8	88.83	88.50	5	25,064	0.02%
2021/12/13	7	91.67	6	92.55	90.10	1	25,202	0.00%
2021/12/10	11	92.23	4	92.63	90.90	7	25,130	0.03%
2021/12/09	3	94.33	5	95.04	94.00	-2	25,112	-0.01%
2021/12/08	17	95.14	6	96.52	94.70	11	25,205	0.04%
2021/12/07	16	97.60	5	99.66	95.00	11	25,414	0.04%
2021/12/06	4	99.80	4	99.85	99.30	0	25,366	0.00%
2021/12/03	17	98.54	28	98.58	99.00	-11	25,346	-0.04%
2021/12/02	195	99.23	183	96.57	96.00	12	25,448	0.05%	大買/大賣/
2021/12/01	68	97.56	76	97.93	100.50	-8	25,916	-0.03%
2021/11/30	20	94.80	21	94.70	92.80	-1	26,270	0.00%
2021/11/29	22	91.71	19	91.72	92.20	3	26,552	0.01%
2021/11/26	21	96.19	19	96.57	94.60	2	26,435	0.01%
2021/11/25	11	97.57	3	99.33	95.70	8	26,282	0.03%
2021/11/24	20	98.95	19	99.66	99.50	1	26,132	0.00%
2021/11/23	7	100.30	6	101.50	98.90	1	25,964	0.00%
2021/11/22	36	104.75	27	105.09	101.00	9	25,807	0.03%
2021/11/19	5	104.60	13	105.62	106.50	-8	25,464	-0.03%
2021/11/18	24	105.04	33	104.61	104.00	-9	25,166	-0.04%
2021/11/17	62	109.08	59.3	109.60	108.50	2.7	24,873	0.01%
2021/11/16	18.3	105.34	22	106.14	110.00	-3.7	24,203	-0.02%
2021/11/15	45	105.80	43	105.91	108.00	2	23,487	0.01%
2021/11/12	22	98.93	52.2	99.17	102.50	-30.2	22,181	-0.14%
2021/11/11	21	90.65	28	91.22	93.40	-7	21,178	-0.03%
2021/11/10	7	84.63	9	84.69	85.00	-2	19,506	-0.01%
2021/11/09	3	84.40	7	84.53	84.50	-4	19,431	-0.02%
2021/11/08	9	82.17	10	82.57	82.50	-1	19,253	-0.01%
2021/11/05	6	79.22	6	79.85	80.90	0	19,187	0.00%
2021/11/04	13	79.87	7	80.33	80.50	6	19,178	0.03%
2021/11/03	19	80.98	18	81.37	80.90	1	19,157	0.01%
2021/11/02	30	84.75	16	85.68	80.10	14	19,153	0.07%
2021/11/01	18	84.79	34	85.54	89.00	-16	18,596	-0.09%
2021/10/29	13.2	81.84	6	82.62	81.10	7.2	18,170	0.04%
2021/10/28	13	82.24	8	82.66	82.50	5	18,092	0.03%
2021/10/27	15	81.31	11	80.30	81.80	4	17,980	0.02%
2021/10/26	17	80.75	14	82.00	78.20	3	17,928	0.02%
2021/10/25	13	83.15	7	83.60	82.90	6	17,804	0.03%
2021/10/22	15	82.97	12	83.24	84.20	3	17,909	0.02%
2021/10/21	15	81.56	20	81.93	82.50	-5	17,779	-0.03%
2021/10/20	14	78.05	29	78.72	79.90	-15	17,541	-0.09%
2021/10/19	10	74.04	13	74.44	75.90	-3	17,696	-0.02%
2021/10/18	10	71.42	10	72.02	73.10	0	18,107	0.00%
2021/10/15	24	73.78	27	74.47	73.40	-3	18,097	-0.02%
2021/10/14	7	72.06	6	72.53	72.20	1	18,120	0.01%
2021/10/13	23	74.82	10	74.76	72.50	13	18,117	0.07%
2021/10/12	8	78.66	2	78.80	77.90	6	18,058	0.03%
2021/10/08	9	80.93	8	81.75	80.30	1	18,088	0.01%
2021/10/07	10	79.54	22	80.18	80.90	-12	18,114	-0.07%
2021/10/06	22	79.26	10	80.08	77.70	12	18,625	0.06%
2021/10/05	25	79.65	17	80.11	81.40	8	19,044	0.04%
2021/10/04	12	81.63	27	81.13	77.90	-15	18,855	-0.08%
2021/10/01	39	83.58	35.2	84.08	83.70	3.8	18,721	0.02%
2021/09/30	65	89.27	53	89.08	85.90	12	18,543	0.06%
2021/09/29	22	88.53	136	87.88	90.50	-114	17,435	-0.65%	大賣/鉅額交易
2021/09/28	27	87.47	38	87.95	89.80	-11	17,263	-0.06%
2021/09/27	46	87.65	60	87.75	86.70	-14	17,372	-0.08%
2021/09/24	179	85.01	71	84.55	86.00	108	16,747	0.64%	大買/鉅額交易
2021/09/23	14	79.56	7	80.71	79.10	7	16,243	0.04%
2021/09/22	6	79.13	3	80.03	79.20	3	16,431	0.02%
2021/09/17	11	78.63	12	79.28	80.50	-1	16,461	-0.01%
2021/09/16	8	79.75	15	79.69	79.90	-7	16,462	-0.04%
2021/09/15	4	77.43	4	77.43	77.10	0	16,364	0.00%
2021/09/14	11	79.24	23	79.86	78.90	-12	16,563	-0.07%
2021/09/13	12	79.72	6	80.07	79.20	6	16,583	0.04%
2021/09/10	29	78.22	25	79.26	82.30	4	16,488	0.02%
2021/09/09	7	77.39	18	77.36	78.80	-11	16,198	-0.07%
2021/09/08	25	75.27	26	75.60	75.40	-1	16,062	-0.01%
2021/09/07	36.2	80.44	15	81.19	76.80	21.2	15,970	0.13%
2021/09/06	103	87.28	93	85.77	85.30	10	15,660	0.06%	大買/
2021/09/03	46	85.14	43	85.33	86.30	3	14,906	0.02%
2021/09/02	24	80.14	31.3	80.24	80.90	-7.3	13,965	-0.05%
2021/09/01	9	75.31	46	75.71	76.80	-37	13,801	-0.27%
2021/08/31	5	72.38	7	72.54	72.30	-2	13,761	-0.01%
2021/08/30	12	73.67	4	74.28	73.00	8	14,222	0.06%
2021/08/27	26	74.87	24	75.76	75.10	2	14,787	0.01%
2021/08/26	9	74.96	10	75.53	74.90	-1	14,874	-0.01%
2021/08/25	6	74.13	26	74.16	74.10	-20	15,033	-0.13%
2021/08/24	9	72.59	3	73.33	72.30	6	15,316	0.04%
2021/08/23	4	72.95	17	73.18	74.00	-13	15,767	-0.08%
2021/08/20	11	69.53	14.8	69.76	70.10	-3.8	16,231	-0.02%
2021/08/19	36	69.91	16	70.23	68.10	20	16,345	0.12%
2021/08/18	17	66.71	22	68.21	71.20	-5	16,518	-0.03%
2021/08/17	12	68.65	17	68.00	66.80	-5	17,000	-0.03%
2021/08/16	10	70.04	8	70.18	70.20	2	17,306	0.01%
2021/08/13	22	72.82	9	72.70	70.70	13	17,520	0.07%
2021/08/12	6	72.92	21	73.33	74.80	-15	17,616	-0.09%
2021/08/11	16	73.50	14	72.96	71.70	2	17,905	0.01%
2021/08/10	9	76.26	8	77.09	76.00	1	18,084	0.01%
2021/08/09	12	78.47	17	79.49	77.10	-5	18,354	-0.03%
2021/08/06	17	80.69	8	81.39	80.20	9	18,642	0.05%
2021/08/05	3	79.87	2	79.90	79.40	1	19,042	0.01%
2021/08/04	10	80.33	9	80.84	79.40	1	20,152	0.00%
2021/08/03	7	78.43	12	78.78	79.80	-5	20,330	-0.02%
2021/08/02	2	77.55	1	78.60	77.20	1	20,587	0.00%
2021/07/30	10	79.28	9	79.88	77.60	1	20,805	0.00%
2021/07/29	9	79.02	6	79.82	78.60	3	21,123	0.01%
2021/07/28	13	82.10	5	81.12	78.20	8	21,224	0.04%
2021/07/27	37	86.85	77	87.47	85.70	-40	21,315	-0.19%
2021/07/26	10	86.30	4.1	86.01	86.30	5.9	21,323	0.03%
2021/07/23	22	86.62	17	87.56	84.10	5	21,540	0.02%
2021/07/22	40	88.38	36	87.63	91.00	4	21,510	0.02%
2021/07/21	3	85.00	42	83.34	83.20	-39	21,221	-0.18%
2021/07/20	27	83.34	11	83.29	81.80	16	21,670	0.07%
2021/07/19	1	86.00	26.1	83.86	85.30	-25.1	21,935	-0.11%
2021/07/16	31	83.70	11.1	83.90	83.50	19.9	22,258	0.09%
2021/07/15	15	82.75	17	83.19	83.70	-2	22,625	-0.01%
2021/07/14	40	82.92	31	82.97	81.90	9	23,126	0.04%
2021/07/13	87	89.58	63	90.49	84.50	24	23,408	0.10%
2021/07/12	105	88.34	60	88.33	88.90	45	23,504	0.19%	大買/
2021/07/09	24	82.68	25	83.19	84.10	-1	23,282	0.00%
2021/07/08	30.1	84.12	20	84.93	83.50	10.1	23,986	0.04%
2021/07/07	32.3	83.42	54.2	83.38	83.10	-21.9	24,188	-0.09%
2021/07/06	6	80.97	14	81.15	80.50	-8	23,819	-0.03%
2021/07/05	39	82.91	46.2	83.33	80.90	-7.2	23,835	-0.03%
2021/07/02	30	79.36	35	79.69	81.40	-5	23,587	-0.02%
2021/07/01	13.4	75.38	26	75.67	77.00	-12.6	23,334	-0.05%
2021/06/30	2	73.74	8	72.98	74.00	-6	23,598	-0.03%
2021/06/29	11.2	75.13	11	75.07	73.20	0.2	23,772	0.00%
2021/06/28	6	73.47	10	74.18	74.50	-4	24,086	-0.02%
2021/06/25	4	73.03	6	73.18	72.60	-2	24,213	-0.01%
2021/06/24	22	72.57	8	72.79	73.00	14	24,200	0.06%
2021/06/23	20	72.16	36	72.53	74.30	-16	24,611	-0.07%
2021/06/22	17	69.28	8	69.84	68.50	9	24,500	0.04%
2021/06/21	8	70.86	2.6	71.27	70.00	5.4	24,451	0.02%
2021/06/18	10	72.48	6	72.62	72.40	4	24,673	0.02%
2021/06/17	5	71.96	4	72.33	73.00	1	24,692	0.00%
2021/06/16	8.6	73.63	7	74.03	72.30	1.6	24,764	0.01%
2021/06/15	17	73.17	8	73.79	74.10	9	25,315	0.04%
2021/06/11	11	73.02	8	73.85	72.10	3	25,706	0.01%
2021/06/10	25	73.00	16	73.93	71.90	9	25,626	0.04%
2021/06/09	30	72.33	48	72.41	72.50	-18	25,494	-0.07%
2021/06/08	8	74.66	14	74.86	74.00	-6	25,161	-0.02%
2021/06/07	22	76.71	46	77.12	74.90	-24	25,031	-0.10%
2021/06/04	55	75.67	53	76.85	76.00	2	24,476	0.01%
2021/06/03	7	72.94	8	72.98	72.90	-1	23,850	0.00%
2021/06/02	12	72.07	36	73.84	72.00	-24	23,682	-0.10%
2021/06/01	26	73.33	11	73.60	73.20	15	23,441	0.06%
2021/05/31	29	72.77	92	72.15	71.70	-63	23,089	-0.27%
2021/05/28	81	67.95	26	67.19	69.20	55	22,597	0.24%
2021/05/27	2	62.90	40	62.86	63.10	-38	22,127	-0.17%
2021/05/26	14	63.20	27	63.01	62.90	-13	21,987	-0.06%
2021/05/25	60	65.52	32	64.53	64.30	28	21,819	0.13%
2021/05/24	15	61.11	11	59.58	61.20	4	21,389	0.02%
2021/05/21	52	58.34	13	58.37	59.50	39	21,098	0.18%
2021/05/20	6	56.18	10	57.05	55.80	-4	20,947	-0.02%
2021/05/19	6	58.03	1	57.10	58.30	5	20,866	0.02%
2021/05/18	12	57.48	2	57.70	58.50	10	20,628	0.05%
2021/05/17	80	54.90	84	53.42	53.20	-4	20,444	-0.02%
2021/05/14	67	59.59	53	57.26	56.00	14	20,130	0.07%
2021/05/13	24	59.83	6	60.47	57.90	18	19,779	0.09%
2021/05/12	123	63.14	85	63.86	63.90	38	19,252	0.20%	大買/
2021/05/11	1	63.00	10.1	62.95	61.50	-9.1	18,179	-0.05%
2021/05/10	1	71.00	24	66.98	66.10	-23	17,957	-0.13%
2021/05/07	33	73.69	10.1	74.00	71.70	22.9	17,679	0.13%
2021/05/06	3	70.10	5.1	70.29	70.20	-2.1	17,444	-0.01%
2021/05/05	10	79.32	17	78.46	73.90	-7	17,078	-0.04%
2021/05/04	10	78.72	8	80.20	77.80	2	16,994	0.01%
2021/05/03	10	81.51	65.1	82.08	81.30	-55.1	16,717	-0.33%
2021/04/29	29	83.92	38	84.19	82.30	-9	16,587	-0.05%
2021/04/28	34	88.79	38	88.70	86.30	-4	16,669	-0.02%
2021/04/27	22	87.06	48	88.05	86.20	-26	16,629	-0.16%
2021/04/26	40	89.22	63	89.50	88.40	-23	16,739	-0.14%
2021/04/23	59	81.79	51	81.99	83.80	8	17,227	0.05%
2021/04/22	34	80.51	93	79.84	76.20	-59	17,848	-0.33%
2021/04/21	71	83.40	72	83.48	82.40	-1	17,572	-0.01%
2021/04/20	75	80.94	93	80.74	82.10	-18	17,159	-0.10%
2021/04/19	97.1	77.82	28.1	77.33	77.00	69	16,646	0.41%
2021/04/16	92	74.43	60	75.63	76.70	32	16,167	0.20%
2021/04/15	79.1	67.65	36	67.84	70.90	43.1	15,460	0.28%
2021/04/14	106	66.19	80	65.78	68.20	26	15,145	0.17%	大買/
2021/04/13	55.1	65.16	33	65.90	64.10	22.1	14,454	0.15%
2021/04/12	13	62.88	13	62.95	62.70	0	14,028	0.00%
2021/04/09	31	63.78	68	63.99	63.50	-37	14,027	-0.26%
2021/04/08	33.2	64.58	71	63.80	65.10	-37.8	14,040	-0.27%
2021/04/07	31	63.36	31	64.07	64.70	0	14,381	0.00%
2021/04/06	51	61.95	40	61.01	61.80	11	14,284	0.08%
2021/04/01	7	56.63	11	56.65	57.30	-4	13,930	-0.03%
2021/03/31	80	56.78	39	57.04	55.10	41	13,870	0.30%
2021/03/30	9	53.39	23	53.77	54.60	-14	13,563	-0.10%
2021/03/29	13	52.14	9	52.69	52.00	4	13,527	0.03%
2021/03/26	43	53.79	31	54.35	52.30	12	13,914	0.09%
2021/03/25	4	51.38	4	51.78	52.00	0	13,788	0.00%
2021/03/24	5	51.32	3	51.57	50.90	2	14,839	0.01%
2021/03/23	12	51.92	12	52.06	51.00	0	14,826	0.00%
2021/03/22	7	50.49	4	50.98	50.90	3	14,644	0.02%
2021/03/19	17	51.02	18	51.36	50.80	-1	15,085	-0.01%
2021/03/18	14	52.46	20	52.50	52.30	-6	15,923	-0.04%
2021/03/17	71	50.69	80	50.65	49.85	-9	16,206	-0.06%
2021/03/16	6	47.13	5	47.21	46.80	1	16,394	0.01%
2021/03/15	5	47.50	4	47.70	47.50	1	16,561	0.01%
2021/03/12	3	46.80	7	47.04	47.00	-4	16,575	-0.02%
2021/03/11	2	45.53	5	45.62	46.05	-3	16,700	-0.02%
2021/03/10	1	44.10	3	44.50	44.20	-2	16,805	-0.01%
2021/03/09	4	43.65	2	43.90	43.85	2	17,084	0.01%
2021/03/08	6	44.93	4	45.45	44.55	2	17,214	0.01%
2021/03/05	4	45.60	2	46.10	45.40	2	17,262	0.01%
2021/03/04	10	46.45	12	46.44	46.20	-2	17,272	-0.01%
2021/03/03	2	45.55	4	46.59	47.20	-2	17,293	-0.01%
2021/03/02	6	46.80	2	48.05	46.05	4	17,440	0.02%
2021/02/26	7	45.86	7	46.49	46.80	0	17,452	0.00%
2021/02/25	8	47.25	5	47.33	47.20	3	17,460	0.02%
2021/02/24	7	48.39	8	48.45	47.75	-1	17,475	-0.01%
2021/02/23	27	47.43	19	47.56	47.75	8	17,378	0.05%
2021/02/22	17	48.05	9	47.96	48.00	8	17,333	0.05%
2021/02/19	4	47.10	2	47.30	46.65	2	17,273	0.01%
2021/02/18	9	45.91	6	46.13	46.05	3	17,211	0.02%
2021/02/17	3	45.30	8	45.12	46.25	-5	17,159	-0.03%
2021/02/05	0	0.00	10	42.85	42.60	-10	17,112	-0.06%
2021/02/03	2	43.35	1	43.85	43.20	1	17,112	0.01%
2021/02/02	1	44.00	2.1	44.26	43.85	-1.1	17,165	-0.01%
2021/02/01	1	41.70	1	42.20	42.95	0	17,106	0.00%
2021/01/29	2	42.70	2	42.98	43.00	0	17,099	0.00%
2021/01/28	2	43.50	2	43.95	43.80	0	17,040	0.00%
2021/01/27	1	44.60	0	0.00	44.35	1	16,993	0.01%
2021/01/26	5.1	45.23	5	44.59	44.50	0.1	16,929	0.00%
2021/01/25	4	43.68	4	43.91	43.95	0	16,741	0.00%
2021/01/22	0	0.00	2	44.50	45.30	-2	16,624	-0.01%
2021/01/21	18	45.14	26	45.52	44.45	-8	16,435	-0.05%
2021/01/20	39	49.48	8	48.51	47.70	31	15,990	0.19%
2021/01/19	19	53.59	36.6	53.96	52.50	-17.6	15,607	-0.11%
2021/01/18	82	53.98	74	53.64	55.00	8	15,188	0.05%
2021/01/15	15	51.45	44	52.57	54.10	-29	14,131	-0.21%
2021/01/14	5	49.43	6	49.63	49.20	-1	13,079	-0.01%
2021/01/13	2	48.68	4	48.31	48.75	-2	12,864	-0.02%
2021/01/12	7	47.60	2	48.53	46.90	5	12,755	0.04%
2021/01/11	2	49.18	1	50.00	48.75	1	12,641	0.01%
2021/01/07	4	48.80	4	48.93	48.80	0	12,813	0.00%
2021/01/06	4	48.48	7	48.66	47.85	-3	12,819	-0.02%
2021/01/05	10	47.38	4	47.44	47.35	6	12,592	0.05%
2021/01/04	11	48.42	7	48.91	48.30	4	12,479	0.03%
2020/12/31	12	50.37	6	51.20	49.65	6	12,232	0.05%
2020/12/30	42	51.31	46	51.58	49.85	-4	11,904	-0.03%
2020/12/29	26	49.18	34	49.80	49.15	-8	11,189	-0.07%
2020/12/28	23	48.22	31	48.40	48.30	-8	10,722	-0.07%
2020/12/25	11	48.15	22	48.39	47.80	-11	10,433	-0.11%
2020/12/24	40	47.82	11	48.43	47.50	29	10,220	0.28%
2020/12/23	28	46.92	26	47.31	47.85	2	9,907	0.02%
2020/12/22	30	48.12	23	48.13	45.95	7	9,684	0.07%
2020/12/21	20	48.93	7	49.23	48.05	13	9,233	0.14%
2020/12/18	89	51.14	108.6	51.15	51.30	-19.6	8,837	-0.22%	大賣/
2020/12/17	0	0.00	30	49.80	49.80	-30	7,635	-0.39%
2020/12/16	0	0.00	4	45.30	45.30	-4	7,550	-0.05%
2020/12/15	9	42.96	9.4	42.70	41.20	-0.4	7,435	-0.01%
2020/12/14	37	45.74	16	45.26	44.85	21	6,960	0.30%
2020/12/11	26	43.95	27	44.19	45.65	-1	5,975	-0.02%
2020/12/10	136	40.19	127	40.74	41.50	9	5,008	0.18%	大買/大賣/
2020/12/09	0	0.00	50	39.60	40.05	-50	4,322	-1.16%
2020/12/07	10	36.55	0	0.00	36.60	10	4,030	0.25%
2020/12/04	36	36.15	0	0.00	37.10	36	3,855	0.93%
2020/12/03	11	36.25	11	36.71	36.70	0	3,772	0.00%
2020/12/02	13	34.59	2	34.75	34.60	11	3,805	0.29%
2020/12/01	9	33.95	1	33.45	33.80	8	3,678	0.22%
2020/11/30	18	33.34	8	33.27	33.20	10	3,660	0.27%
2020/11/27	1	33.00	15	33.17	33.10	-14	3,666	-0.38%
2020/11/26	10	34.06	0	0.00	33.50	10	3,655	0.27%
2020/11/25	22	33.45	1	33.35	33.50	21	3,482	0.60%
2020/11/24	1	33.05	0	0.00	32.70	1	3,412	0.03%
2020/11/23	1	33.05	3	33.52	33.60	-2	3,392	-0.06%
2020/11/19	1	32.95	0	0.00	32.95	1	3,350	0.03%
2020/11/12	0	0.00	1	31.75	31.75	-1	3,258	-0.03%
2020/11/11	0	0.00	1	31.45	31.45	-1	3,224	-0.03%
2020/11/10	1	31.45	4	31.53	31.45	-3	3,214	-0.09%
2020/11/09	1	31.00	0	0.00	31.00	1	3,126	0.03%
2020/11/06	1	31.10	0	0.00	30.40	1	3,099	0.03%
2020/10/30	0	0.00	1	30.75	30.65	-1	3,311	-0.03%
2020/10/28	0	0.00	4	31.70	31.00	-4	3,350	-0.12%
2020/10/22	0	0.00	2	32.00	32.00	-2	3,379	-0.06%
2020/10/21	4	31.80	0	0.00	31.90	4	3,366	0.12%
2020/10/19	1	32.05	1	32.60	32.25	0	3,462	0.00%
2020/10/16	7	33.77	6	32.90	32.05	1	3,447	0.03%
2020/10/15	0	0.00	3	33.32	33.45	-3	3,365	-0.09%
2020/10/14	0	0.00	12	32.50	34.00	-12	3,042	-0.39%
2020/10/13	0	0.00	1	31.30	31.15	-1	2,893	-0.03%
2020/10/12	0	0.00	2	31.08	30.90	-2	2,877	-0.07%
2020/10/07	0	0.00	1	30.65	30.75	-1	3,062	-0.03%
2020/09/29	1	29.90	0	0.00	29.85	1	3,912	0.03%
2020/09/28	7	29.76	7	29.99	30.05	0	3,993	0.00%
2020/09/23	0	0.00	5	31.53	31.60	-5	4,077	-0.12%
2020/09/17	0	0.00	3	31.78	31.25	-3	4,262	-0.07%
2020/09/11	2	29.85	0	0.00	29.80	2	4,237	0.05%
2020/09/07	12	32.04	10	31.50	30.20	2	4,192	0.05%
2020/09/04	1	30.45	0	0.00	30.60	1	3,890	0.03%
2020/09/03	10	31.20	3	30.73	30.20	7	3,859	0.18%
2020/09/02	2	30.40	1	30.40	30.40	1	3,819	0.03%
2020/09/01	0	0.00	6	29.75	30.00	-6	3,806	-0.16%
2020/08/31	6	29.63	0	0.00	29.55	6	3,825	0.16%
2020/08/28	0	0.00	2	29.60	29.55	-2	3,871	-0.05%
2020/08/27	2	29.70	0	0.00	29.65	2	3,881	0.05%
2020/08/21	1	28.40	0	0.00	28.30	1	3,900	0.03%
2020/08/19	0	0.00	4	29.73	30.10	-4	3,819	-0.10%
2020/08/17	0	0.00	1	29.55	29.45	-1	3,796	-0.03%
2020/08/12	2.4	28.83	0	0.00	28.95	2.4	3,881	0.06%
2020/08/07	2	29.90	0	0.00	29.95	2	3,840	0.05%
2020/08/06	1	30.50	0	0.00	30.00	1	3,821	0.03%
2020/08/05	0	0.00	2	31.65	31.95	-2	3,676	-0.05%
2020/08/04	0	0.00	2	30.45	30.45	-2	3,598	-0.06%
2020/08/03	1	29.90	3	30.28	30.30	-2	3,586	-0.06%
2020/07/31	3	29.90	0	0.00	29.80	3	3,565	0.08%
2020/07/30	1	30.10	1	29.40	30.10	0	3,563	0.00%
2020/07/29	1	29.00	0	0.00	29.00	1	3,552	0.03%
2020/07/23	0	0.00	1	30.35	30.85	-1	3,518	-0.03%
2020/07/22	6	29.55	0	0.00	29.80	6	3,549	0.17%
2020/07/20	20	28.87	5	29.15	29.30	15	3,711	0.40%
2020/07/17	5	29.30	5	29.00	28.95	0	3,698	0.00%
2020/07/16	5	29.85	0	0.00	29.90	5	3,642	0.14%
2020/07/15	0	0.00	20	30.61	30.15	-20	3,675	-0.54%
2020/07/13	5.4	30.61	1	31.35	31.00	4.4	3,544	0.12%
2020/07/10	6	30.95	8	31.83	30.80	-2	3,478	-0.06%
2020/07/09	0	0.00	19	32.80	32.80	-19	3,225	-0.59%
2020/07/08	6	28.41	0	0.00	29.85	6	2,833	0.21%
2020/07/07	0	0.00	2	28.70	28.30	-2	2,771	-0.07%
2020/07/01	0	0.00	2	27.08	27.20	-2	2,704	-0.07%
2020/06/30	1	27.85	0	0.00	28.10	1	2,656	0.04%
2020/06/29	1	28.05	0	0.00	28.05	1	2,600	0.04%
2020/06/24	0	0.00	1	28.55	28.50	-1	2,547	-0.04%
2020/06/23	1	28.25	1	28.15	28.15	0	2,437	0.00%
2020/06/22	2	27.85	3	28.07	27.95	-1	2,405	-0.04%
2020/06/19	0	0.00	10	28.25	27.45	-10	2,420	-0.41%
2020/06/18	10	28.05	0	0.00	28.10	10	2,391	0.42%
2020/06/17	0	0.00	1	28.00	27.70	-1	2,356	-0.04%
2020/06/15	0	0.00	10	27.00	27.05	-10	2,366	-0.42%
2020/06/09	5	27.50	0	0.00	27.45	5	2,464	0.20%
2020/06/08	5	27.90	0	0.00	27.25	5	2,474	0.20%
2020/06/05	3	27.82	0	0.00	27.70	3	2,465	0.12%
2020/05/21	2	26.60	3	26.90	27.00	-1	2,353	-0.04%
2020/05/20	0	0.00	4	26.29	26.55	-4	2,277	-0.18%
2020/05/14	1	25.45	1	25.65	25.45	0	2,213	0.00%
2020/05/13	0	0.00	1	26.25	26.15	-1	2,197	-0.05%
2020/05/11	2	26.28	3	26.58	26.15	-1	2,182	-0.05%
2020/05/07	2	26.30	1	26.45	26.40	1	2,153	0.05%
2020/05/06	1	26.25	0	0.00	25.85	1	2,128	0.05%
2020/05/05	1	26.70	1	27.00	26.65	0	2,072	0.00%
2020/05/04	21	26.80	1	27.00	26.75	20	2,049	0.98%
2020/04/30	0	0.00	1	26.70	26.70	-1	2,007	-0.05%
2020/04/27	0	0.00	6	26.85	26.60	-6	1,956	-0.31%
2020/04/24	46	25.79	43	25.93	26.50	3	1,848	0.16%
2020/04/23	2	25.25	3	25.30	25.40	-1	1,696	-0.06%
2020/04/22	1	24.70	1	24.90	24.85	0	1,624	0.00%
2020/04/21	1	24.55	0	0.00	24.35	1	1,610	0.06%
2020/04/17	1	24.75	2	24.80	25.00	-1	1,512	-0.07%
2020/04/16	3	24.77	3	24.93	24.50	0	1,465	0.00%
2020/04/15	2	24.23	1	24.60	24.15	1	1,410	0.07%
2020/04/14	1	24.20	1	24.10	24.30	0	1,390	0.00%
2020/04/13	2	23.80	1	24.15	23.90	1	1,360	0.07%
2020/04/10	2	23.88	3	24.10	24.00	-1	1,353	-0.07%
2020/04/09	0	0.00	3	23.65	23.60	-3	1,307	-0.23%
2020/04/08	1	23.80	1	23.95	24.05	0	1,282	0.00%
2020/04/07	5	24.10	3	23.73	23.70	2	1,253	0.16%
2020/04/06	19	22.30	19	22.45	23.95	0	1,182	0.00%
2020/03/30	7	21.38	7	21.50	21.75	0	1,084	0.00%
2020/03/26	1	21.70	1	21.80	21.75	0	1,152	0.00%
2020/03/25	1	22.00	0	0.00	22.00	1	1,144	0.09%
2020/03/19	2	19.65	0	0.00	19.75	2	1,112	0.18%
2020/03/17	5	20.75	5	21.00	21.90	0	1,045	0.00%
2020/03/13	11	20.59	11	20.92	22.10	0	1,036	0.00%
2020/03/10	4	24.03	1	24.00	24.00	3	925	0.32%
2020/03/06	55	23.41	55	23.92	24.85	0	701	0.00%
2019/12/30	0	0.00	1	26.75	26.70	-1	748	-0.13%
2019/12/24	4	27.25	0	0.00	27.00	4	777	0.51%
2019/12/23	1	27.50	0	0.00	27.60	1	752	0.13%
2019/12/20	0	0.00	2	27.00	26.85	-2	685	-0.29%
2019/12/16	0	0.00	2	26.90	27.30	-2	770	-0.26%
2019/12/12	2	26.70	0	0.00	26.60	2	807	0.25%
2019/12/06	1	26.30	1	25.90	25.90	0	745	0.00%
2019/11/07	0	0.00	3	26.80	26.75	-3	1,315	-0.23%
2019/11/05	2	27.45	0	0.00	27.40	2	1,321	0.15%
2019/11/04	1	26.50	0	0.00	27.25	1	1,280	0.08%
2019/10/23	0.4	26.90	0	0.00	26.95	0.4	1,519	0.03%
2019/10/22	1	26.90	2	26.90	26.90	-1	1,522	-0.07%
2019/10/16	9	27.31	0	0.00	27.05	9	1,537	0.59%
2019/10/09	0	0.00	9	26.26	26.20	-9	1,492	-0.60%
2019/10/04	4	27.98	0	0.00	27.90	4	1,469	0.27%
2019/10/02	0	0.00	3	27.95	28.00	-3	1,452	-0.21%
2019/10/01	3	27.50	0	0.00	27.50	3	1,442	0.21%
2019/09/24	5	28.15	0	0.00	28.00	5	1,447	0.35%
2019/09/19	0	0.00	2	28.10	28.25	-2	1,419	-0.14%
2019/09/18	2	28.05	0	0.00	28.05	2	1,348	0.15%
2019/09/05	1	28.30	0	0.00	28.25	1	1,242	0.08%
2019/08/30	1	27.30	1	27.40	27.30	0	1,123	0.00%
2019/08/29	4	28.90	1	28.00	27.75	3	1,113	0.27%
2019/08/28	0	0.00	1	27.85	28.20	-1	972	-0.10%
2019/08/27	1	27.25	0	0.00	27.55	1	936	0.11%
2019/08/20	0	0.00	5	27.80	27.40	-5	885	-0.56%
2019/08/19	2	27.45	0	0.00	27.55	2	814	0.25%
2019/08/13	5	26.28	5	26.45	26.50	0	765	0.00%
2019/07/03	0	0.00	3	26.65	26.55	-3	989	-0.30%
2019/07/02	3	26.70	0	0.00	26.75	3	980	0.31%
2019/06/25	1	26.85	1	26.20	26.10	0	975	0.00%
2019/06/19	0	0.00	5	25.60	25.65	-5	925	-0.54%
2019/06/18	0	0.00	8	25.40	25.35	-8	925	-0.86%
2019/06/14	13	25.62	0	0.00	25.70	13	929	1.40%
2019/05/16	5	25.09	0	0.00	25.00	5	1,028	0.49%
2019/05/02	0	0.00	1	26.40	26.20	-1	993	-0.10%
2019/04/29	1	26.05	0	0.00	26.05	1	1,009	0.10%
2019/04/25	0	0.00	6	27.20	27.35	-6	955	-0.63%
2019/04/24	3	27.83	0	0.00	27.45	3	931	0.32%
2019/04/19	0	0.00	0.7	25.25	25.25	-0.7	655	-0.10%
2019/04/17	30	25.80	30	26.00	25.70	0	655	0.00%
2019/04/12	0	0.00	33	25.15	24.70	-33	608	-5.43%
2019/04/10	0	0.00	1	24.30	24.45	-1	577	-0.17%
2019/03/05	0	0.00	1	25.75	25.75	-1	716	-0.14%
2019/02/27	0	0.00	1	25.20	25.15	-1	710	-0.14%
2019/02/26	2	25.75	5	25.20	25.50	-3	731	-0.41%
2019/02/25	0	0.00	18	25.03	24.80	-18	662	-2.72%
2019/02/22	0	0.00	3	24.75	24.60	-3	655	-0.46%
2019/02/20	1	24.85	3	24.80	24.90	-2	667	-0.30%
2019/02/19	0	0.00	3	24.90	24.90	-3	667	-0.45%
2019/02/18	36	25.25	7	24.95	24.95	29	666	4.35%
2019/01/25	0	0.00	10	24.00	24.35	-10	602	-1.66%
2018/12/06	0	0.00	41	24.39	24.00	-41	974	-4.21%
2018/12/04	60	25.91	20	26.00	25.95	40	1,008	3.97%
2018/12/03	0	0.00	2	25.15	25.60	-2	1,000	-0.20%
2018/11/30	2	24.40	0	0.00	24.40	2	980	0.20%
2018/11/29	33	24.70	0	0.00	24.40	33	983	3.35%
2018/11/23	1	23.50	0	0.00	23.80	1	1,028	0.10%
2018/11/20	0	0.00	2	23.45	23.40	-2	1,044	-0.19%
2018/11/07	0	0.00	2	22.70	22.70	-2	1,207	-0.17%
2018/11/06	2	22.80	0	0.00	22.40	2	1,212	0.16%
2018/11/02	2	23.15	0	0.00	23.25	2	1,207	0.17%
2018/10/30	0	0.00	1	21.70	21.80	-1	1,169	-0.09%
2018/10/15	0.2	23.10	0	0.00	23.05	0.2	1,179	0.02%
2018/10/12	2	22.70	0	0.00	22.65	2	1,174	0.17%
2018/10/09	0	0.00	101	26.44	26.30	-101	1,149	-8.79%	大賣/鉅額交易
2018/10/05	0	27.40	0	0.00	27.00	0	1,158	0.00%
2018/09/26	0	30.15	0	0.00	30.15	0	1,293	0.00%
2018/09/25	0	0.00	0	30.15	30.15	0	1,295	0.00%
2018/09/12	0	0.00	6	26.60	26.35	-6	1,288	-0.47%
2018/09/11	2	26.45	0	0.00	26.60	2	1,285	0.16%
2018/09/07	4	27.28	0	0.00	27.30	4	1,307	0.31%
2018/09/05	0	0.00	15	29.50	29.70	-15	1,405	-1.07%
2018/09/04	2	28.90	0	0.00	28.85	2	1,423	0.14%
2018/08/21	0	0.00	30	28.43	28.00	-30	1,348	-2.22%
2018/08/10	10	27.90	0	0.00	27.70	10	1,261	0.79%
2018/08/09	20	28.15	35	28.30	28.45	-15	1,246	-1.20%
2018/08/07	0	0.00	0	26.90	26.95	0	1,137	0.00%
2018/07/31	5	26.50	0	0.00	26.50	5	1,153	0.43%
2018/07/13	0	27.25	0	0.00	27.30	0	1,203	0.00%
2018/07/11	5	26.40	0	0.00	26.40	5	1,193	0.42%
2018/06/22	20	28.13	0	0.00	28.00	20	1,037	1.93%
2018/06/15	74	29.29	0	0.00	28.80	74	1,084	6.82%
2018/06/14	50	29.40	19	29.89	29.30	31	1,058	2.93%
2018/05/30	0	0.00	0	26.70	26.70	0	841	-0.01%
2018/05/29	0	0.00	2	27.10	27.15	-2	841	-0.24%
2018/05/28	0	0.00	76	27.26	27.25	-76	837	-9.08%
2018/05/16	0	26.15	0	0.00	26.30	0	850	0.00%
2018/05/14	5	26.02	0.1	25.95	25.95	4.9	926	0.52%
2018/05/10	0.1	26.55	0	0.00	26.55	0.1	944	0.01%
2018/05/04	0.1	26.10	0	0.00	26.10	0.1	1,076	0.00%
2018/04/25	0	0.00	2	25.63	25.80	-2	1,186	-0.17%
2018/04/24	3	25.75	1	25.70	25.45	2	1,191	0.17%
2018/04/23	0.1	26.45	0	0.00	26.60	0.1	1,177	0.00%
2018/04/19	0	0.00	5	27.10	27.00	-5	1,217	-0.41%
2018/04/03	1	27.95	0	0.00	28.00	1	1,437	0.07%
2018/03/22	0	0.00	3	28.90	28.85	-3	1,516	-0.20%
2018/03/19	5	28.50	0	0.00	28.50	5	1,545	0.32%
2018/03/16	5	28.70	0	0.00	28.55	5	1,597	0.31%
2018/03/15	3	29.50	0	0.00	28.85	3	1,644	0.18%
2018/03/01	0	0.00	5	27.85	27.85	-5	1,790	-0.28%
2018/02/27	0	0.00	1	28.00	27.70	-1	1,810	-0.06%
2018/02/07	0	0.00	5	27.50	27.50	-5	2,491	-0.20%
2018/02/06	5	28.10	0	0.00	26.60	5	2,536	0.20%
2018/01/26	5	29.90	0	0.00	29.90	5	2,890	0.17%
2018/01/25	5	30.10	0	0.00	30.05	5	2,919	0.17%
2018/01/24	15	30.18	0	0.00	30.35	15	3,006	0.50%
2018/01/23	10	30.53	0	0.00	30.20	10	3,051	0.33%
2018/01/22	10	30.38	0	0.00	30.55	10	3,103	0.32%
2018/01/09	0	0.00	5	30.15	29.60	-5	4,768	-0.10%
2018/01/05	0	0.00	3	30.85	30.85	-3	5,331	-0.06%
2018/01/03	3	31.00	0	0.00	30.95	3	5,347	0.06%