偉詮電 (2436)-富邦-仁愛券商分點個股進出

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－富邦-仁愛券商分點個股進出

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

富邦-仁愛券商分點個股進出
富邦-仁愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	1	62.20	0	0.00	61.80	1	1,352	0.07%
2024/04/26	2	61.35	0	0.00	60.80	2	1,377	0.15%
2024/04/25	0.1	61.90	2	61.90	61.70	-1.9	1,397	-0.14%
2024/04/24	2	60.95	3	61.13	61.70	-1	1,419	-0.07%
2024/04/22	4	59.78	0	0.00	59.20	4	1,489	0.27%
2024/04/19	1	61.30	1	60.90	60.60	0	1,519	0.00%
2024/04/18	2	61.85	0	0.00	62.10	2	1,522	0.13%
2024/04/17	8	62.82	1	62.70	62.60	7	1,541	0.46%
2024/04/16	1	58.10	0	0.00	58.50	1	1,517	0.07%
2024/04/15	3	61.70	0	0.00	61.00	3	1,506	0.20%
2024/04/12	0	63.10	4	63.43	63.20	-4	1,569	-0.25%
2024/04/11	1	62.40	0	0.00	62.80	1	1,610	0.06%
2024/04/10	0	0.00	8	63.85	63.60	-8	1,640	-0.49%
2024/04/09	0	0.00	1	62.40	62.40	-1	1,665	-0.06%
2024/04/08	3	62.57	1	62.80	62.10	2	1,689	0.12%
2024/04/03	3	62.63	3	62.83	63.40	0	1,783	0.00%
2024/04/02	6	63.08	2	63.00	62.80	4	2,095	0.19%
2024/04/01	0	0.00	2	63.40	63.50	-2	2,224	-0.09%
2024/03/29	2	62.90	11	62.73	62.70	-9	2,255	-0.40%
2024/03/28	3	63.27	10	63.20	63.00	-7	2,284	-0.31%
2024/03/27	1	63.41	1	64.00	63.90	0	2,333	0.00%
2024/03/26	2	63.55	6	64.03	63.10	-4	2,352	-0.17%
2024/03/25	2	64.70	4	64.75	64.50	-2	2,378	-0.08%
2024/03/22	1	64.30	0	0.00	64.90	1	2,398	0.04%
2024/03/21	4	64.63	13	65.32	64.40	-9	2,417	-0.37%
2024/03/20	6	63.35	2	63.80	63.40	4	2,438	0.16%
2024/03/19	25	63.48	5	63.20	63.10	20	2,503	0.80%
2024/03/18	0	63.30	0	0.00	63.30	0	2,524	0.00%
2024/03/15	2	63.10	0	0.00	62.70	2	2,579	0.08%
2024/03/14	0	0.00	2	63.80	64.00	-2	2,609	-0.08%
2024/03/13	2	63.95	1	63.40	63.20	1	2,637	0.04%
2024/03/12	1	65.10	2	65.10	65.20	-1	2,699	-0.04%
2024/03/08	8	64.53	1	65.10	63.30	7	2,810	0.25%
2024/03/07	15	64.91	18	65.91	64.40	-3	2,890	-0.10%
2024/03/06	8	65.41	25	65.36	65.20	-17	2,937	-0.58%
2024/03/05	0	0.00	0	66.85	66.60	0	3,005	0.00%
2024/03/04	1	67.50	1	67.90	67.20	0	3,194	0.00%
2024/03/01	5	67.04	1	67.50	66.70	4	3,280	0.12%
2024/02/29	23	66.93	0	0.00	67.00	23	3,415	0.67%
2024/02/27	6	68.85	5	69.12	67.90	1	3,598	0.03%
2024/02/23	3	70.53	6	69.48	69.40	-3	4,189	-0.07%
2024/02/22	2	70.65	7	70.77	70.70	-5	4,317	-0.12%
2024/02/21	6.1	70.57	27	70.23	70.80	-20.9	4,392	-0.48%
2024/02/20	6	70.17	3	69.67	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	7	69.27	69.80	-7	4,564	-0.15%
2024/02/15	2	66.25	14	67.69	68.40	-12	4,568	-0.26%
2024/02/05	7	63.90	0	64.40	64.40	7	4,543	0.15%
2024/02/02	4	65.20	0	0.00	65.00	4	4,569	0.09%
2024/02/01	1	65.10	1.5	65.17	65.10	-0.5	4,592	-0.01%
2024/01/31	1	66.00	0	0.00	65.60	1	4,600	0.02%
2024/01/30	3.2	65.82	0	0.00	65.50	3.2	4,605	0.07%
2024/01/29	5	66.38	0	0.00	66.80	5	4,596	0.11%
2024/01/26	6	66.62	0	0.00	66.20	6	4,619	0.13%
2024/01/25	7	66.97	2	67.55	66.80	5	4,648	0.11%
2024/01/24	3	67.90	29	68.50	67.90	-26	4,671	-0.56%
2024/01/23	6	67.92	3	68.03	68.20	3	4,737	0.06%
2024/01/22	28	67.36	4	67.33	67.60	24	4,752	0.50%
2024/01/19	2	66.55	3.1	66.86	66.80	-1.1	4,790	-0.02%
2024/01/18	6	66.25	13	66.20	66.10	-7	4,869	-0.14%
2024/01/17	4	67.58	3	67.43	67.20	1	4,972	0.02%
2024/01/16	3.1	68.05	20	68.00	67.40	-16.9	4,991	-0.34%
2024/01/15	2	67.60	3	67.70	69.00	-1	4,988	-0.02%
2024/01/12	4	66.35	1	66.80	66.20	3	5,003	0.06%
2024/01/11	2	67.05	1	67.60	67.30	1	5,072	0.02%
2024/01/10	4	67.75	0	0.00	67.50	4	5,183	0.08%
2024/01/09	17	68.73	2	68.30	68.00	15	5,309	0.28%
2024/01/08	16.2	69.51	16	69.11	68.70	0.2	5,318	0.00%
2024/01/05	2	71.70	7	72.00	71.80	-5	5,261	-0.10%
2024/01/04	3	71.20	23	71.17	70.80	-20	5,238	-0.38%
2024/01/03	8	72.61	9	72.59	71.80	-1	5,276	-0.02%
2024/01/02	5	73.08	5	72.78	72.50	0	5,270	0.00%
2023/12/29	16	72.03	11.1	72.26	73.60	4.9	5,277	0.09%
2023/12/28	80.1	74.88	41	74.83	74.00	39.1	5,218	0.75%
2023/12/27	23	72.12	20.2	72.36	72.90	2.9	5,007	0.06%
2023/12/26	10	70.30	1	70.20	69.90	9	4,906	0.18%
2023/12/25	23	69.65	2	69.55	69.30	21	4,889	0.43%
2023/12/22	9.2	68.85	4	69.90	69.80	5.2	4,878	0.11%
2023/12/21	7.1	67.84	15	67.60	67.70	-8	4,861	-0.16%
2023/12/20	31.1	68.96	4	68.12	68.60	27.1	4,875	0.55%
2023/12/19	7	67.41	35	67.50	67.30	-28	4,885	-0.57%
2023/12/18	3	68.27	1	68.10	68.10	2	4,947	0.04%
2023/12/15	11	69.45	10	69.04	68.10	1	5,014	0.02%
2023/12/14	21	70.79	9	70.70	69.80	12	5,132	0.23%
2023/12/13	2	70.90	3	71.23	70.90	-1	5,213	-0.02%
2023/12/12	13	71.45	5	70.70	70.70	8	5,323	0.15%
2023/12/11	6	72.38	1.6	72.16	71.70	4.4	5,428	0.08%
2023/12/08	5	71.80	2	71.35	71.20	3	5,602	0.05%
2023/12/07	12.2	72.44	8.2	72.45	71.50	4	5,729	0.07%
2023/12/06	10.8	73.94	2	74.05	73.90	8.8	5,891	0.15%
2023/12/05	10.1	75.56	12	74.91	74.60	-1.9	6,196	-0.03%
2023/12/04	10	77.00	16	77.10	76.10	-6	6,641	-0.09%
2023/12/01	6.2	78.56	9	79.01	78.10	-2.8	6,899	-0.04%
2023/11/30	7	78.36	7	78.74	79.00	0	7,929	0.00%
2023/11/29	41	78.33	33.1	78.30	78.80	7.9	8,492	0.09%
2023/11/28	18	77.62	21.1	77.66	77.70	-3.1	8,565	-0.04%
2023/11/27	13	76.88	25	77.31	76.10	-12	9,162	-0.13%
2023/11/24	39.6	76.48	23.1	76.77	76.50	16.4	9,954	0.17%
2023/11/22	46.1	75.63	59.8	75.71	76.30	-13.8	9,991	-0.14%
2023/11/21	26	71.71	15	72.19	72.80	11	9,588	0.11%
2023/11/20	8	71.79	10	70.99	71.20	-2	9,539	-0.02%
2023/11/17	11.1	69.60	14	69.91	69.80	-3	9,458	-0.03%
2023/11/16	12	69.30	10	68.21	68.10	2	9,374	0.02%
2023/11/15	18	70.28	28.5	69.72	69.00	-10.5	9,323	-0.11%
2023/11/14	1	67.20	3	67.30	67.60	-2	9,220	-0.02%
2023/11/13	3	64.77	10	65.07	65.70	-7	9,197	-0.08%
2023/11/10	6	63.90	1	63.80	63.60	5	9,175	0.05%
2023/11/09	4	65.76	2	65.41	65.40	2	9,141	0.02%
2023/11/08	1.2	67.20	1	66.50	66.60	0.2	9,127	0.00%
2023/11/07	7.3	67.53	5	67.58	66.90	2.3	9,117	0.03%
2023/11/06	2.3	67.57	2	67.65	67.70	0.3	9,120	0.00%
2023/11/03	7.7	67.67	2	67.00	67.00	5.7	9,117	0.06%
2023/11/02	8	67.85	0	0.00	67.90	8	9,101	0.09%
2023/11/01	2	65.60	3	65.87	66.00	-1	9,080	-0.01%
2023/10/31	9	65.81	6	65.73	64.30	3	9,053	0.03%
2023/10/30	2	67.95	4	68.63	67.60	-2	9,035	-0.02%
2023/10/27	1	68.00	11	68.89	67.60	-10	9,029	-0.11%
2023/10/26	23	68.30	3.1	67.54	67.50	19.9	9,032	0.22%
2023/10/25	12.1	71.77	16	71.44	70.60	-3.9	8,956	-0.04%
2023/10/24	7.4	69.19	1	69.10	69.10	6.4	8,891	0.07%
2023/10/23	0.1	70.40	4	70.73	70.50	-3.9	8,908	-0.04%
2023/10/20	7	69.11	1.1	70.00	70.40	5.9	8,905	0.07%
2023/10/19	5.3	70.77	9	70.66	70.90	-3.7	8,926	-0.04%
2023/10/18	36.3	69.68	55	67.89	68.30	-18.8	8,906	-0.21%
2023/10/17	35	72.12	10	72.23	71.50	25	9,037	0.28%
2023/10/16	2.2	68.93	3	68.50	68.80	-0.9	8,961	-0.01%
2023/10/13	2.1	70.54	2	70.10	70.10	0.1	9,006	0.00%
2023/10/12	1	70.60	0	0.00	71.30	1	9,074	0.01%
2023/10/11	19	72.07	19	70.63	70.30	0	9,357	0.00%
2023/10/06	1	71.79	2	71.20	71.00	-1	9,410	-0.01%
2023/10/05	4	71.45	1	71.70	71.40	3	9,454	0.03%
2023/10/04	2.3	70.48	1	70.70	70.90	1.3	9,520	0.01%
2023/10/03	15	71.45	11	71.15	71.00	4	9,788	0.04%
2023/10/02	1	69.30	1	69.20	69.00	0	9,922	0.00%
2023/09/28	6.1	67.88	0	0.00	67.50	6.1	10,034	0.06%
2023/09/27	6	67.10	6	67.63	67.70	0	10,038	0.00%
2023/09/26	2	68.20	1	67.00	67.00	1	10,025	0.01%
2023/09/25	2.2	69.31	0	0.00	68.30	2.2	10,000	0.02%
2023/09/22	2	68.55	4.1	68.78	68.90	-2.1	9,970	-0.02%
2023/09/21	4.1	69.53	14	68.87	68.80	-10	9,933	-0.10%
2023/09/20	20.1	72.14	20	71.51	70.80	0.1	9,851	0.00%
2023/09/19	12.1	72.55	15.1	72.49	72.20	-3	9,768	-0.03%
2023/09/18	27.1	75.02	18	74.48	73.70	9.1	9,610	0.09%
2023/09/15	21.1	74.60	39.2	74.86	74.00	-18.1	9,477	-0.19%
2023/09/14	50	74.44	53	74.48	74.50	-3	9,366	-0.03%
2023/09/13	29	72.91	16.1	72.42	72.90	12.9	9,235	0.14%
2023/09/12	12.1	74.12	21	74.26	74.10	-8.9	9,061	-0.10%
2023/09/11	19.4	74.58	17	74.41	74.20	2.4	8,927	0.03%
2023/09/08	48.1	74.47	43	74.97	75.10	5.1	8,819	0.06%
2023/09/07	54.3	76.41	79.2	75.09	73.30	-24.9	8,555	-0.29%
2023/09/06	55.4	75.68	223.1	75.84	75.00	-167.6	8,229	-2.04%	大賣/鉅額交易
2023/09/05	99.4	79.20	118.2	78.43	77.50	-18.7	7,950	-0.24%	大賣/
2023/09/04	60.1	74.47	50.1	75.46	78.60	10	6,954	0.14%
2023/09/01	17	72.24	20	72.03	71.50	-3	6,310	-0.05%
2023/08/31	59	72.12	78.8	72.25	71.50	-19.8	6,069	-0.33%
2023/08/30	113.1	70.50	158.3	71.35	73.30	-45.2	5,483	-0.82%	大買/大賣/
2023/08/29	270	64.82	54	64.70	66.70	216	4,563	4.73%	大買/鉅額交易
2023/08/28	4	61.05	16	60.61	60.70	-12	4,187	-0.29%
2023/08/25	3.2	58.57	1	59.90	58.20	2.2	4,127	0.05%
2023/08/24	6.2	62.42	6	62.42	60.40	0.2	4,107	0.00%
2023/08/23	1	60.00	7	59.39	60.00	-6	4,019	-0.15%
2023/08/22	0	0.00	15	59.08	58.60	-15	4,006	-0.37%
2023/08/18	1	59.70	2.1	59.65	59.90	-1.1	3,989	-0.03%
2023/08/17	18.3	59.27	0	0.00	59.30	18.3	3,969	0.46%
2023/08/15	0	0.00	2	56.55	56.90	-2	3,950	-0.05%
2023/08/14	0	0.00	6	55.58	55.50	-6	3,947	-0.15%
2023/08/11	0	0.00	6	56.73	57.20	-6	3,937	-0.15%
2023/08/10	2	56.70	30	56.55	56.80	-28	3,928	-0.71%
2023/08/09	0	0.00	2	58.55	58.60	-2	3,908	-0.05%
2023/08/08	2.1	58.34	2	58.30	58.30	0.1	3,901	0.00%
2023/08/07	1.1	58.27	5	57.66	58.70	-3.9	3,896	-0.10%
2023/08/04	1	57.80	0	0.00	57.80	1	3,882	0.03%
2023/08/02	11	58.41	13.2	58.04	58.00	-2.2	3,881	-0.06%
2023/08/01	2	60.40	3	61.27	60.50	-1	3,824	-0.03%
2023/07/31	4	60.28	10	60.79	60.20	-6	3,801	-0.16%
2023/07/28	0	0.00	11	61.25	61.70	-11	3,744	-0.29%
2023/07/27	27	61.49	24.5	61.33	61.20	2.5	3,716	0.07%
2023/07/26	9	61.02	7	60.64	60.00	2	3,657	0.06%
2023/07/25	1	60.60	14	60.79	60.70	-13	3,584	-0.36%
2023/07/24	32.1	60.30	5.1	59.93	60.00	27	3,557	0.76%
2023/07/21	11.8	61.31	6	61.43	61.90	5.8	3,493	0.17%
2023/07/20	54.1	64.24	74	64.69	63.10	-19.9	3,444	-0.58%
2023/07/19	5	60.90	18	61.41	60.60	-13	3,183	-0.41%
2023/07/18	10.1	60.18	4	59.95	60.10	6.1	3,141	0.19%
2023/07/17	26.2	61.19	33	60.91	60.50	-6.8	3,086	-0.22%
2023/07/14	81	63.05	31.5	63.08	62.80	49.5	3,007	1.65%
2023/07/13	21.2	58.13	21	59.70	60.30	0.2	2,708	0.01%
2023/07/12	2	58.70	30.1	58.67	58.00	-28.1	2,596	-1.08%
2023/07/11	5	57.78	30	58.47	58.30	-25	2,528	-0.99%
2023/07/10	26.2	60.14	43	60.33	58.10	-16.8	2,452	-0.69%
2023/07/07	79.1	57.64	251	57.97	57.90	-171.9	2,163	-7.94%	大賣/鉅額交易
2023/07/06	31.1	55.98	40.3	55.67	55.20	-9.2	1,956	-0.47%
2023/07/05	1	53.71	38	53.64	53.70	-37	1,856	-1.99%
2023/07/04	7.2	52.78	3	52.40	53.30	4.2	2,023	0.21%
2023/07/03	3	52.77	3.1	52.94	52.90	-0.1	2,273	-0.01%
2023/06/30	0.9	52.36	0.8	52.50	52.70	0.1	2,277	0.01%
2023/06/29	1	51.90	0	0.00	52.10	1	2,275	0.04%
2023/06/28	2	52.20	0	0.00	52.00	2	2,277	0.09%
2023/06/27	7	51.76	9	52.01	51.70	-2	2,285	-0.09%
2023/06/26	4	52.20	0	0.00	52.10	4	2,294	0.17%
2023/06/21	37	53.02	2	53.20	53.00	35	2,318	1.51%
2023/06/20	20	54.32	2	54.35	54.10	18	2,318	0.78%
2023/06/19	42	55.65	5	55.30	55.00	37	2,347	1.58%
2023/06/16	53	55.61	7	55.64	55.20	46	2,329	1.97%
2023/06/15	6	56.53	11.1	56.59	56.70	-5.1	2,290	-0.22%
2023/06/14	51	56.54	15	56.72	55.70	36	2,262	1.59%
2023/06/13	78	59.90	15	59.89	58.90	63	2,143	2.94%
2023/06/12	77	59.22	21.1	59.17	60.50	55.9	2,067	2.70%
2023/06/09	7	57.49	44	57.38	58.00	-37	1,891	-1.96%
2023/06/08	12	56.23	27	55.76	55.50	-15	1,823	-0.82%
2023/06/07	1	53.50	5	54.00	54.10	-4	1,748	-0.23%
2023/06/06	9	53.89	5	54.38	53.00	4	1,798	0.22%
2023/06/05	9	56.37	15	55.77	54.80	-6	1,781	-0.34%
2023/06/02	0	0.00	5	52.88	53.20	-5	1,682	-0.30%
2023/06/01	0	0.00	6	51.80	52.30	-6	1,679	-0.36%
2023/05/31	6	52.38	2	52.25	52.20	4	1,728	0.23%
2023/05/30	1	51.60	3	51.67	51.90	-2	1,778	-0.11%
2023/05/29	4.2	51.20	2.1	51.50	51.60	2.1	1,787	0.12%
2023/05/26	1.1	49.82	4.1	49.98	49.70	-3	1,810	-0.16%
2023/05/25	1.1	50.10	3.2	50.20	50.10	-2.1	1,852	-0.11%
2023/05/24	9.1	50.40	0	0.00	50.60	9.1	1,903	0.48%
2023/05/23	0.1	50.10	2	50.00	50.10	-1.9	1,930	-0.10%
2023/05/22	0.1	49.55	0	0.00	49.55	0.1	1,948	0.00%
2023/05/19	11.2	49.11	2	49.23	48.85	9.2	1,964	0.47%
2023/05/18	0.1	48.45	0	0.00	48.55	0.1	1,966	0.01%
2023/05/17	1	47.40	0	0.00	48.25	1	1,968	0.05%
2023/05/16	0	0.00	4	47.13	47.10	-4	1,991	-0.20%
2023/05/15	3	46.13	4	46.23	46.30	-1	1,997	-0.05%
2023/05/12	0	0.00	2	46.13	46.80	-2	2,020	-0.10%
2023/05/11	7	46.71	0	0.00	46.25	7	2,033	0.34%
2023/05/09	2	46.80	0	0.00	46.75	2	2,077	0.10%
2023/05/08	3	48.05	2	47.80	47.65	1	2,147	0.05%
2023/05/05	1	48.05	0	0.00	48.60	1	2,402	0.04%
2023/05/03	0.1	47.85	5	47.95	48.05	-5	2,480	-0.20%
2023/04/28	3	47.80	2	48.00	47.80	1	2,613	0.04%
2023/04/26	1	46.51	0	0.00	47.35	1	2,619	0.04%
2023/04/25	5	48.25	2	46.90	46.90	3	2,640	0.11%
2023/04/24	1	49.10	2	49.30	48.95	-1	2,679	-0.04%
2023/04/20	8	51.08	8	51.35	50.60	0	2,728	0.00%
2023/04/19	1.7	52.24	0	0.00	52.00	1.7	2,717	0.06%
2023/04/18	0.1	53.40	2	53.20	52.50	-1.9	2,711	-0.07%
2023/04/17	0	0.00	0	53.20	53.40	0	2,704	0.00%
2023/04/14	0.5	52.89	0	0.00	52.90	0.5	2,691	0.02%
2023/04/13	9.6	53.13	8	52.70	52.70	1.6	2,680	0.06%
2023/04/12	8.1	54.15	1	54.00	54.30	7.1	2,656	0.27%
2023/04/11	6	53.92	4	53.90	53.90	2	2,632	0.08%
2023/04/10	5	53.08	0	0.00	53.50	5	2,595	0.19%
2023/04/07	26	54.28	3	54.47	53.70	23	2,553	0.90%
2023/04/06	232.2	55.31	234	55.41	55.50	-1.8	2,363	-0.08%	大買/大賣/
2023/03/31	0	0.00	5	50.90	51.10	-5	2,106	-0.24%
2023/03/30	0	0.00	2	50.30	50.00	-2	2,090	-0.10%
2023/03/29	6	49.61	4	49.90	49.60	2	2,092	0.10%
2023/03/28	1	50.40	9	50.29	50.30	-8	2,092	-0.38%
2023/03/27	3	51.60	3	52.10	51.50	0	2,086	0.00%
2023/03/24	10	52.28	42	52.69	52.80	-32	2,077	-1.54%
2023/03/23	6	51.80	2	51.35	51.60	4	2,039	0.20%
2023/03/22	1	51.10	3	52.70	51.40	-2	2,023	-0.10%
2023/03/21	2	51.39	0	0.00	51.30	2	1,974	0.10%
2023/03/20	0	0.00	0.4	50.80	51.00	-0.4	1,963	-0.02%
2023/03/17	2	50.20	11	50.32	50.20	-9	1,968	-0.46%
2023/03/16	4	50.39	0	51.18	49.95	4	1,972	0.20%
2023/03/15	2	51.20	0	0.00	50.80	2	1,982	0.10%
2023/03/14	0	0.00	1.1	49.77	49.75	-1.1	1,988	-0.06%
2023/03/13	6	49.01	3	48.87	49.60	3	2,048	0.15%
2023/03/10	3	50.58	10	50.34	49.95	-7	2,116	-0.33%
2023/03/09	10	52.43	4	52.20	51.90	6	2,129	0.28%
2023/03/08	3	51.30	1	51.50	51.40	2	2,075	0.10%
2023/03/07	5	51.74	5	51.72	51.60	0	2,073	0.00%
2023/03/06	3	51.63	2	51.80	51.50	1	2,072	0.05%
2023/03/03	5.1	52.25	10	52.53	51.80	-4.9	2,096	-0.23%
2023/03/02	7.2	51.96	21.1	52.21	52.20	-13.9	2,103	-0.66%
2023/03/01	2	49.73	11	50.17	50.90	-9	2,040	-0.44%
2023/02/24	6.3	50.37	13	51.12	50.60	-6.7	2,031	-0.33%
2023/02/23	10	51.36	10	51.12	50.90	0	2,000	0.00%
2023/02/22	9	50.71	6	50.95	51.10	3	1,986	0.15%
2023/02/21	10.1	50.80	2.1	50.60	50.80	8	1,965	0.41%
2023/02/20	6	49.64	3	49.97	50.00	3	1,978	0.15%
2023/02/17	0	0.00	7	49.16	49.55	-7	1,987	-0.35%
2023/02/16	13	48.90	1	48.55	49.00	12	2,003	0.60%
2023/02/15	1	47.65	0	47.85	47.85	1	2,055	0.05%
2023/02/14	2	49.00	8	48.43	47.90	-6	2,081	-0.29%
2023/02/13	0	0.00	1	47.40	47.80	-1	2,087	-0.05%
2023/02/10	2	47.70	2	47.55	47.25	0	2,172	0.00%
2023/02/09	2	48.60	0	0.00	48.50	2	2,246	0.09%
2023/02/08	3.1	49.23	6	49.15	49.35	-2.9	2,289	-0.13%
2023/02/07	8	48.65	6	48.90	49.05	2	2,401	0.08%
2023/02/06	10.1	49.45	6.1	49.06	49.05	4.1	2,405	0.17%
2023/02/03	70.2	51.34	52.2	51.41	50.90	18.1	2,381	0.76%
2023/02/02	7	49.29	7	49.29	49.35	0	2,248	0.00%
2023/02/01	4	48.23	6.2	48.14	48.30	-2.2	2,614	-0.09%
2023/01/31	6	47.55	7	47.44	47.75	-1	2,694	-0.04%
2023/01/30	2	47.83	15	48.07	48.35	-13	2,627	-0.50%
2023/01/17	8	45.59	0	0.00	45.50	8	2,574	0.31%
2023/01/16	5	46.30	7	46.06	46.00	-2	2,579	-0.08%
2023/01/13	3	45.45	4	46.30	46.35	-1	2,578	-0.04%
2023/01/12	8	46.11	1	46.50	45.80	7	2,556	0.27%
2023/01/11	10	46.17	8	45.76	46.35	2	2,495	0.08%
2023/01/10	0	0.00	3	44.07	43.85	-3	2,436	-0.12%
2023/01/09	1	44.20	7	43.99	44.05	-6	2,454	-0.24%
2023/01/06	5	43.70	1	43.70	43.55	4	2,471	0.16%
2023/01/05	0	0.00	2	42.55	42.65	-2	2,486	-0.08%
2023/01/03	0	0.00	4	42.00	42.00	-4	2,500	-0.16%
2022/12/30	4	41.40	2	41.73	41.30	2	2,501	0.08%
2022/12/29	3	41.00	0	0.00	41.50	3	2,511	0.12%
2022/12/28	2	41.70	0	0.00	41.40	2	2,532	0.08%
2022/12/27	0	0.00	2	42.78	42.75	-2	2,540	-0.08%
2022/12/26	0	0.00	2	41.93	41.85	-2	2,545	-0.08%
2022/12/23	1	41.30	2	40.90	42.00	-1	2,564	-0.04%
2022/12/22	0.1	42.15	2	41.75	41.65	-1.9	2,577	-0.07%
2022/12/21	3	41.77	0	41.70	41.30	3	2,598	0.11%
2022/12/20	3	42.68	2.5	42.39	41.45	0.6	2,617	0.02%
2022/12/19	0	0.00	0.1	44.00	43.00	-0.1	2,642	0.00%
2022/12/16	1	43.80	0	0.00	44.15	1	2,650	0.04%
2022/12/15	0	0.00	1	45.00	45.10	-1	2,658	-0.04%
2022/12/14	0	0.00	5.1	44.77	45.05	-5.1	2,672	-0.19%
2022/12/13	1	44.15	3	44.15	44.15	-2	2,675	-0.07%
2022/12/12	8	44.41	1.3	44.54	44.40	6.7	2,683	0.25%
2022/12/09	8	45.57	3.4	45.53	45.00	4.6	2,687	0.17%
2022/12/08	1	45.55	6	45.38	45.55	-5	2,686	-0.19%
2022/12/07	5	46.22	2	46.20	45.60	3	2,700	0.11%
2022/12/06	1.2	47.19	0	0.00	47.10	1.2	2,695	0.04%
2022/12/05	11	49.40	5	49.38	48.85	6	2,677	0.22%
2022/12/02	18	48.23	17	48.74	48.65	1	2,632	0.04%
2022/12/01	2	47.18	11	47.12	47.10	-9	2,565	-0.35%
2022/11/30	1	45.40	2	45.85	45.90	-1	2,559	-0.04%
2022/11/29	2	44.95	1	44.90	45.00	1	2,586	0.04%
2022/11/25	8	46.60	2	46.23	45.65	6	2,618	0.23%
2022/11/24	18	46.43	12	46.30	46.80	6	2,609	0.23%
2022/11/23	4	44.58	0	0.00	44.40	4	2,563	0.16%
2022/11/22	0.4	45.00	1	44.15	44.10	-0.6	2,592	-0.02%
2022/11/21	0.4	45.00	0	0.00	44.90	0.4	2,697	0.01%
2022/11/17	3	46.43	10	46.00	46.00	-7	2,710	-0.26%
2022/11/16	2.5	45.72	7	45.61	46.30	-4.5	2,692	-0.17%
2022/11/15	1	45.45	0	0.00	45.45	1	2,662	0.04%
2022/11/14	0	0.00	2	45.00	45.10	-2	2,648	-0.08%
2022/11/11	7	44.86	9	44.56	44.50	-2	2,649	-0.08%
2022/11/10	3	43.88	3	43.98	43.90	0	2,603	0.00%
2022/11/09	1.1	43.17	4	43.59	43.70	-3	2,598	-0.11%
2022/11/08	1	45.00	2	45.00	43.20	-1	2,609	-0.04%
2022/11/07	7	44.92	18.1	44.98	44.35	-11.1	2,593	-0.43%
2022/11/04	12.1	43.34	1	43.45	43.20	11.1	2,523	0.44%
2022/11/03	10	44.02	9	43.94	43.85	1	2,498	0.04%
2022/11/02	1	42.65	8	42.36	42.65	-7	2,393	-0.29%
2022/11/01	8	42.77	4	42.43	42.50	4	2,407	0.17%
2022/10/31	11.1	43.09	13	42.68	42.60	-1.9	2,367	-0.08%
2022/10/28	62	42.88	16	42.73	42.80	46	2,269	2.03%
2022/10/27	11	41.15	14.4	42.10	42.20	-3.4	1,869	-0.18%
2022/10/25	0.1	39.15	0	0.00	38.55	0.1	1,816	0.00%
2022/10/24	1	40.30	1	40.20	39.55	0	1,846	0.00%
2022/10/21	2	39.10	0	0.00	38.70	2	1,930	0.11%
2022/10/20	0	0.00	1	39.45	40.35	-1	1,930	-0.05%
2022/10/18	0	0.00	1	39.70	40.45	-1	1,931	-0.05%
2022/10/17	1	39.52	2	37.85	40.00	-1	1,938	-0.05%
2022/10/14	3	39.32	8	39.06	39.55	-5	1,935	-0.26%
2022/10/13	2.1	37.24	2	38.23	36.95	0.1	1,943	0.01%
2022/10/07	0	43.20	1	43.20	42.75	-1	1,935	-0.05%
2022/10/06	0	43.25	0	0.00	43.30	0	1,949	0.00%
2022/10/04	0.1	41.70	1	41.85	42.20	-0.9	1,964	-0.05%
2022/10/03	0	0.00	0.1	40.75	41.10	-0.1	1,967	0.00%
2022/09/30	0	0.00	4	40.65	40.65	-4	2,016	-0.20%
2022/09/29	1	39.90	2	40.30	39.60	-1	2,035	-0.05%
2022/09/28	0.1	40.00	0	0.00	39.05	0.1	2,063	0.00%
2022/09/27	2	41.18	1	40.55	41.90	1	2,087	0.05%
2022/09/26	3.1	40.87	3	40.77	40.30	0.1	2,115	0.00%
2022/09/23	2.3	43.94	5	43.75	43.25	-2.7	2,152	-0.13%
2022/09/22	1	44.20	3	43.88	45.40	-2	2,166	-0.09%
2022/09/21	1	44.10	0	0.00	44.25	1	2,159	0.05%
2022/09/19	2.2	45.18	3	45.25	44.80	-0.9	2,184	-0.04%
2022/09/16	0	0.00	6	46.75	46.50	-6	2,206	-0.27%
2022/09/15	1.1	47.44	0	0.00	47.45	1.1	2,238	0.05%
2022/09/14	6	46.57	5	46.39	47.15	1	2,269	0.04%
2022/09/08	2	47.53	1.1	47.71	47.60	1	2,386	0.04%
2022/09/07	8	48.50	3	48.20	48.00	5	2,436	0.21%
2022/09/06	5	49.27	4	49.03	49.30	1	2,433	0.04%
2022/09/05	2.1	50.01	0	0.00	50.00	2.1	2,420	0.08%
2022/09/02	2	51.75	5	51.86	51.60	-3	2,425	-0.12%
2022/09/01	3	52.67	7	52.93	52.90	-4	2,427	-0.16%
2022/08/31	13	56.45	1.1	56.48	56.50	11.9	2,407	0.50%
2022/08/30	6.2	55.95	0	0.00	55.90	6.2	2,427	0.26%
2022/08/29	7	55.99	0	0.00	55.50	7	2,471	0.28%
2022/08/26	24.1	60.04	26.2	61.12	58.50	-2.1	2,460	-0.09%
2022/08/25	26.2	58.42	3.3	58.24	58.80	22.9	2,383	0.96%
2022/08/24	0.1	57.10	8	56.70	56.50	-7.9	2,391	-0.33%
2022/08/23	0	56.40	10	56.09	56.80	-10	2,449	-0.41%
2022/08/22	1.1	57.26	110	57.21	57.00	-108.9	2,479	-4.39%	大賣/鉅額交易
2022/08/19	0.2	57.70	0	0.00	57.50	0.2	2,481	0.01%
2022/08/18	103	57.70	2	57.65	57.80	101	2,497	4.04%	大買/鉅額交易
2022/08/17	14	57.19	1	57.30	56.70	13	2,480	0.52%
2022/08/16	2	56.65	1	56.90	57.00	1	2,495	0.04%
2022/08/15	19	56.64	2	56.80	56.90	17	2,493	0.68%
2022/08/12	5	55.02	5	54.64	55.20	0	2,460	0.00%
2022/08/11	2	51.90	1	51.70	52.10	1	2,407	0.04%
2022/08/10	1	50.00	1	50.30	50.00	0	2,467	0.00%
2022/08/09	1	51.00	4	50.80	50.70	-3	2,493	-0.12%
2022/08/08	3	51.10	1	51.00	51.80	2	2,492	0.08%
2022/08/04	8	52.15	5	52.40	52.40	3	2,500	0.12%
2022/08/03	4	52.38	4	52.48	53.00	0	2,509	0.00%
2022/08/02	3	51.83	1	51.50	53.10	2	2,522	0.08%
2022/08/01	5	53.00	1	52.30	53.20	4	2,527	0.16%
2022/07/29	3	53.90	6	53.52	53.60	-3	2,605	-0.11%
2022/07/28	7.1	56.60	1	54.00	53.60	6.1	2,627	0.23%
2022/07/27	2	54.50	2	54.20	54.70	0	2,563	0.00%
2022/07/26	0.2	55.00	7	55.46	54.20	-6.8	2,573	-0.26%
2022/07/25	0	0.00	14	56.83	57.00	-14	2,589	-0.54%
2022/07/22	3	57.70	0.4	58.10	57.60	2.6	2,632	0.10%
2022/07/21	8.2	57.44	4	57.45	58.00	4.2	2,707	0.16%
2022/07/20	4.2	56.73	2	56.55	56.20	2.2	2,764	0.08%
2022/07/19	0	0.00	1	54.70	55.10	-1	2,822	-0.04%
2022/07/18	0	0.00	1	55.30	55.10	-1	2,929	-0.03%
2022/07/15	3	54.87	1	54.20	54.70	2	2,962	0.07%
2022/07/14	2	53.80	3	53.97	54.00	-1	2,960	-0.03%
2022/07/13	1	53.20	0	0.00	52.20	1	2,953	0.03%
2022/07/12	7	51.34	5	51.44	50.90	2	2,956	0.07%
2022/07/11	1	54.40	3	53.90	53.90	-2	2,948	-0.07%
2022/07/08	4	54.68	2	54.89	54.50	2	2,960	0.07%
2022/07/07	3	52.57	4	53.15	53.50	-1	2,942	-0.03%
2022/07/06	8	52.50	9	52.59	51.20	-1	2,974	-0.03%
2022/07/05	4	54.13	3	54.13	55.00	1	2,985	0.03%
2022/07/04	11	52.54	4	52.00	52.10	7	2,953	0.24%
2022/07/01	3.1	51.28	2	53.50	50.30	1.1	2,943	0.04%
2022/06/30	1	55.50	1	55.40	55.00	0	2,897	0.00%
2022/06/29	2	58.10	2	58.50	58.00	0	2,894	0.00%
2022/06/27	3	59.80	7	60.09	60.10	-4	2,975	-0.13%
2022/06/24	3	57.23	1	57.90	57.30	2	2,968	0.07%
2022/06/23	1.1	55.41	1	56.50	55.60	0.1	2,997	0.00%
2022/06/22	2	57.40	1	59.10	56.70	1	3,031	0.03%
2022/06/21	0	0.00	3	58.53	59.70	-3	3,034	-0.10%
2022/06/20	4.2	57.89	7	57.97	56.10	-2.8	3,119	-0.09%
2022/06/17	4.1	60.85	10	60.88	60.80	-5.9	3,079	-0.19%
2022/06/16	9.2	63.15	15	62.53	61.00	-5.8	3,067	-0.19%
2022/06/15	14.3	65.89	0	0.00	65.50	14.3	3,035	0.47%
2022/06/14	2	65.90	2	66.20	67.00	0	3,088	0.00%
2022/06/13	1.1	66.72	0	0.00	66.60	1.1	3,155	0.03%
2022/06/10	1	69.30	1	69.50	69.50	0	3,227	0.00%
2022/06/09	2	70.50	2	70.70	70.60	0	3,238	0.00%
2022/06/08	10	70.74	2	70.75	70.80	8	3,239	0.25%
2022/06/07	2	68.55	4	69.55	70.90	-2	3,246	-0.06%
2022/06/06	2	69.60	4	68.85	69.00	-2	3,236	-0.06%
2022/06/02	16	70.66	1	71.60	69.90	15	3,309	0.45%
2022/06/01	15	70.90	14	71.01	71.10	1	3,363	0.03%
2022/05/31	9	70.01	16	70.09	70.50	-7	3,453	-0.20%
2022/05/30	3	68.33	6	68.37	68.30	-3	3,705	-0.08%
2022/05/27	4	66.43	1	66.30	66.10	3	3,715	0.08%
2022/05/26	4	66.00	0	0.00	65.70	4	3,732	0.11%
2022/05/25	1	66.50	1	65.90	67.40	0	3,750	0.00%
2022/05/24	4	67.05	3	67.23	66.30	1	3,816	0.03%
2022/05/23	4	68.28	2	68.35	67.90	2	3,822	0.05%
2022/05/20	2	68.50	3	68.80	68.80	-1	3,913	-0.03%
2022/05/19	7	68.06	7	67.96	68.70	0	4,022	0.00%
2022/05/18	18	69.28	12	70.18	69.40	6	4,263	0.14%
2022/05/17	14	68.22	18	68.71	69.30	-4	4,911	-0.08%
2022/05/16	1	67.70	1	67.50	66.60	0	4,929	0.00%
2022/05/13	7	65.70	26	65.89	66.10	-19	4,975	-0.38%
2022/05/12	2	64.85	9	66.17	64.20	-7	5,026	-0.14%
2022/05/11	12	67.23	4	66.98	66.80	8	5,077	0.16%
2022/05/10	4	65.63	7	65.07	66.00	-3	5,178	-0.06%
2022/05/09	1	66.00	38	65.96	65.50	-37	5,385	-0.69%
2022/05/06	6	66.50	2	66.70	66.50	4	5,414	0.07%
2022/05/05	2	72.20	6	72.65	72.20	-4	5,389	-0.07%
2022/05/03	2.1	69.56	0	0.00	69.30	2.1	5,468	0.04%
2022/04/29	0	0.00	4	70.10	69.50	-4	5,530	-0.07%
2022/04/28	0	0.00	7	69.33	70.00	-7	5,553	-0.13%
2022/04/27	7	67.50	9	67.21	69.10	-2	5,554	-0.04%
2022/04/26	6	70.50	5	70.48	69.30	1	5,488	0.02%
2022/04/25	27.2	72.08	24	72.99	71.60	3.2	5,471	0.06%
2022/04/22	16	79.08	7	79.31	78.60	9	5,441	0.17%
2022/04/20	20	75.99	3	76.07	76.10	17	5,440	0.31%
2022/04/19	5	76.22	0	0.00	75.50	5	5,486	0.09%
2022/04/18	1	76.90	0	0.00	76.00	1	5,539	0.02%
2022/04/15	2.1	77.56	3.4	77.12	77.10	-1.3	5,594	-0.02%
2022/04/14	0	0.00	1	80.40	79.50	-1	5,673	-0.02%
2022/04/13	4	79.10	0	0.00	80.30	4	5,731	0.07%
2022/04/12	1	77.90	12	77.43	77.80	-11	5,812	-0.19%
2022/04/11	10.1	80.49	5	79.52	79.00	5.1	5,791	0.09%
2022/04/08	6.6	82.53	1	82.70	82.50	5.6	5,830	0.10%
2022/04/07	16.5	83.27	1	83.60	82.00	15.5	5,864	0.26%
2022/04/06	1.2	83.84	1	84.10	84.00	0.2	5,933	0.00%
2022/04/01	2	85.20	3	85.07	85.30	-1	6,157	-0.02%
2022/03/31	2.2	86.13	1	86.10	86.20	1.2	6,275	0.02%
2022/03/30	6	88.30	32.2	88.05	87.60	-26.2	6,313	-0.41%
2022/03/29	5	86.50	2	86.80	86.80	3	6,448	0.05%
2022/03/28	6.3	86.28	3	86.27	86.20	3.3	6,720	0.05%
2022/03/25	5	90.04	2	88.50	88.60	3	7,237	0.04%
2022/03/24	2	88.95	2.3	89.65	90.00	-0.3	7,357	0.00%
2022/03/23	12	90.23	12	90.33	90.00	0	7,554	0.00%
2022/03/22	1.1	87.99	12	88.07	88.20	-11	7,904	-0.14%
2022/03/21	2.2	88.24	50	87.18	88.00	-47.8	8,016	-0.60%
2022/03/18	16	87.11	2	86.51	87.40	14	8,095	0.17%
2022/03/17	13	84.84	27.1	85.51	87.20	-14.1	8,217	-0.17%
2022/03/16	20.1	82.74	13	84.71	82.90	7	8,309	0.08%
2022/03/15	28.4	85.23	27	85.83	84.50	1.4	8,323	0.02%
2022/03/14	15.1	88.72	52	88.34	88.20	-36.9	8,386	-0.44%
2022/03/11	25	88.00	0.1	88.23	88.80	24.9	8,645	0.29%
2022/03/10	15	88.62	2	88.55	88.20	13	8,899	0.15%
2022/03/09	17	86.65	2.7	86.59	86.70	14.3	9,189	0.16%
2022/03/08	2.1	86.59	45.4	85.34	85.00	-43.3	9,589	-0.45%
2022/03/07	3	89.13	22.1	88.86	88.50	-19.1	10,289	-0.19%
2022/03/04	46.1	93.75	36.6	93.08	92.50	9.5	10,484	0.09%
2022/03/03	119.5	94.71	195.1	94.70	94.20	-75.6	10,673	-0.71%	大買/大賣/
2022/03/02	23	89.60	6	90.52	91.00	17	10,618	0.16%
2022/03/01	45	89.84	10.2	90.46	90.50	34.8	10,812	0.32%
2022/02/25	32.2	88.57	22.2	88.80	88.60	10	11,052	0.09%
2022/02/24	11.3	88.47	43.1	87.81	87.10	-31.8	11,264	-0.28%
2022/02/23	6	90.80	14.1	90.91	91.20	-8.1	11,617	-0.07%
2022/02/22	15.5	89.93	32.4	90.38	89.60	-16.9	11,952	-0.14%
2022/02/21	52.1	93.98	35.2	93.49	93.00	16.9	12,207	0.14%
2022/02/18	84.3	94.07	97.3	94.44	95.40	-13	12,829	-0.10%
2022/02/17	207.4	95.92	210.6	96.25	93.00	-3.2	13,341	-0.02%	大買/大賣/
2022/02/16	26	91.40	22	91.55	91.40	4	14,010	0.03%
2022/02/15	31	91.41	15	89.94	89.40	16	15,010	0.11%
2022/02/14	26.1	91.04	21	90.77	90.30	5.1	16,674	0.03%
2022/02/11	35.2	92.95	28.5	93.17	93.10	6.7	16,750	0.04%
2022/02/10	61.1	92.94	40	93.02	92.60	21	16,916	0.12%
2022/02/09	50.2	92.83	49.2	92.26	93.10	1	16,994	0.01%
2022/02/08	13.2	87.99	7	88.43	88.30	6.2	16,838	0.04%
2022/02/07	13	86.58	13	86.61	88.00	0	16,890	0.00%
2022/01/26	26.6	85.81	28.3	85.89	87.00	-1.7	16,989	-0.01%
2022/01/25	24.1	84.55	28	85.29	84.10	-4	17,509	-0.02%
2022/01/24	19	82.94	8	83.01	84.00	11	17,967	0.06%
2022/01/21	38	86.06	4.1	85.91	83.90	33.9	18,058	0.19%
2022/01/20	5	86.86	6	86.89	88.00	-1	18,192	-0.01%
2022/01/19	1	86.70	2	86.95	86.60	-1	18,316	-0.01%
2022/01/18	28	88.23	23.2	87.91	87.70	4.8	18,600	0.03%
2022/01/17	13	86.45	14.1	85.63	87.30	-1.1	18,746	-0.01%
2022/01/14	13.1	84.52	5	84.68	84.40	8.1	19,141	0.04%
2022/01/13	7	87.51	4.1	87.77	87.10	2.9	19,434	0.01%
2022/01/12	12.2	88.06	4.2	87.98	88.10	8	19,695	0.04%
2022/01/11	8.3	89.37	17.6	89.36	88.70	-9.4	19,849	-0.05%
2022/01/10	6	90.16	17	90.36	91.50	-11	19,979	-0.05%
2022/01/07	27	92.02	20.1	90.69	90.60	6.9	20,091	0.03%
2022/01/06	7.1	94.15	17.1	93.88	94.40	-10	20,176	-0.05%
2022/01/05	16.1	93.19	19.3	93.24	93.00	-3.2	20,334	-0.02%
2022/01/04	12.1	95.86	8	95.86	95.60	4.1	20,350	0.02%
2022/01/03	34	97.65	9.1	97.46	95.70	24.9	20,600	0.12%
2021/12/30	4.1	96.72	14.1	96.62	96.60	-10	20,769	-0.05%
2021/12/29	47	96.63	12.1	97.05	97.10	35	21,060	0.17%
2021/12/28	71.2	98.44	102.4	98.32	97.10	-31.3	21,406	-0.15%	大賣/
2021/12/27	6.2	97.10	8	97.55	97.60	-1.8	21,659	-0.01%
2021/12/24	43.2	96.18	10	95.84	95.40	33.1	22,324	0.15%
2021/12/23	19.2	96.88	29.1	96.76	96.00	-9.9	23,656	-0.04%
2021/12/22	136.2	100.30	101	100.83	97.60	35.2	24,269	0.14%	大買/大賣/
2021/12/21	102.4	99.41	137.1	99.74	99.00	-34.7	24,683	-0.14%	大買/大賣/
2021/12/20	27.1	97.05	34.1	97.30	97.00	-7	25,111	-0.03%
2021/12/17	59	95.99	40.5	96.08	96.60	18.5	25,525	0.07%
2021/12/16	55.1	95.70	128.4	95.70	96.30	-73.3	25,423	-0.29%	大賣/
2021/12/15	44.5	90.43	44	91.22	91.80	0.5	25,084	0.00%
2021/12/14	7.5	88.55	9.1	88.50	88.50	-1.6	25,064	-0.01%
2021/12/13	56	91.63	55.1	90.60	90.10	0.9	25,202	0.00%
2021/12/10	24.5	92.09	15	92.04	90.90	9.5	25,130	0.04%
2021/12/09	26	95.32	46.2	95.37	94.00	-20.2	25,112	-0.08%
2021/12/08	38	96.21	9.2	95.92	94.70	28.9	25,205	0.11%
2021/12/07	152	99.46	130	98.21	95.00	22	25,414	0.09%	大買/大賣/
2021/12/06	50.1	99.56	43.1	99.78	99.30	7	25,366	0.03%
2021/12/03	81.1	99.08	61.1	98.95	99.00	20	25,346	0.08%
2021/12/02	102.5	96.86	36	97.31	96.00	66.5	25,448	0.26%	大買/
2021/12/01	119	98.74	108.1	98.75	100.50	10.9	25,916	0.04%	大買/大賣/
2021/11/30	58.2	95.08	30.1	94.66	92.80	28.1	26,270	0.11%
2021/11/29	42.2	91.27	53.5	91.21	92.20	-11.3	26,552	-0.04%
2021/11/26	62.2	96.35	55	96.50	94.60	7.2	26,435	0.03%
2021/11/25	60	98.12	69.2	97.26	95.70	-9.2	26,282	-0.03%
2021/11/24	48.1	99.01	44.5	99.09	99.50	3.6	26,132	0.01%
2021/11/23	59.2	100.82	55	100.04	98.90	4.2	25,964	0.02%
2021/11/22	96.7	104.03	35.5	102.36	101.00	61.2	25,807	0.24%
2021/11/19	31.2	104.69	30.1	105.30	106.50	1.1	25,464	0.00%
2021/11/18	91.4	104.69	78.3	104.27	104.00	13.1	25,166	0.05%
2021/11/17	142.2	111.50	103.4	109.92	108.50	38.9	24,873	0.16%	大買/大賣/
2021/11/16	199.2	106.57	175.2	106.51	110.00	24	24,203	0.10%	大買/大賣/
2021/11/15	279.2	106.43	312.4	106.39	108.00	-33.3	23,487	-0.14%	大買/大賣/
2021/11/12	221.3	99.81	208	99.80	102.50	13.3	22,181	0.06%	大買/大賣/
2021/11/11	326.2	90.28	337.7	91.27	93.40	-11.6	21,178	-0.05%	大買/大賣/
2021/11/10	25	84.91	47.1	84.75	85.00	-22.1	19,506	-0.11%
2021/11/09	32	84.64	42	84.85	84.50	-10	19,431	-0.05%
2021/11/08	22	82.02	19.2	82.20	82.50	2.8	19,253	0.01%
2021/11/05	8.1	79.45	7	80.06	80.90	1.1	19,187	0.01%
2021/11/04	20	80.51	18	80.47	80.50	2	19,178	0.01%
2021/11/03	18	81.12	21	81.17	80.90	-3	19,157	-0.02%
2021/11/02	74	84.43	86	83.45	80.10	-12	19,153	-0.06%
2021/11/01	37.1	86.67	74.1	86.29	89.00	-37	18,596	-0.20%
2021/10/29	9	82.20	10	82.04	81.10	-1	18,170	-0.01%
2021/10/28	14	82.44	49	82.40	82.50	-35	18,092	-0.19%
2021/10/27	40	80.72	44.1	80.69	81.80	-4.1	17,980	-0.02%
2021/10/26	43.3	80.71	46	79.40	78.20	-2.7	17,928	-0.02%
2021/10/25	42	83.43	37.2	83.80	82.90	4.9	17,804	0.03%
2021/10/22	56.2	83.21	48	83.33	84.20	8.2	17,909	0.05%
2021/10/21	53	81.51	80	81.97	82.50	-27	17,779	-0.15%
2021/10/20	55	78.43	63	78.89	79.90	-8	17,541	-0.05%
2021/10/19	24	73.94	48	74.99	75.90	-24	17,696	-0.14%
2021/10/18	20	72.50	8	72.31	73.10	12	18,107	0.07%
2021/10/15	14	73.65	32	74.25	73.40	-18	18,097	-0.10%
2021/10/14	35	72.28	25	72.38	72.20	10	18,120	0.06%
2021/10/13	38	73.64	21	75.31	72.50	17	18,117	0.09%
2021/10/12	19	78.44	1	78.70	77.90	18	18,058	0.10%
2021/10/08	109	81.31	103	81.24	80.30	6	18,088	0.03%	大買/大賣/
2021/10/07	28	80.25	39.3	79.59	80.90	-11.3	18,114	-0.06%
2021/10/06	85	78.97	73	79.25	77.70	12	18,625	0.06%
2021/10/05	123	77.68	107	79.57	81.40	16	19,044	0.08%	大買/大賣/
2021/10/04	107	81.17	203.4	81.77	77.90	-96.4	18,855	-0.51%	大買/大賣/
2021/10/01	167	85.08	180	85.11	83.70	-13	18,721	-0.07%	大買/大賣/
2021/09/30	287.3	90.80	289.1	90.47	85.90	-1.8	18,543	-0.01%	大買/大賣/
2021/09/29	333.1	89.07	229.9	88.52	90.50	103.2	17,435	0.59%	大買/大賣/鉅額交易
2021/09/28	128	87.67	165	88.12	89.80	-37	17,263	-0.21%	大買/大賣/
2021/09/27	353.1	88.37	383.1	87.79	86.70	-30	17,372	-0.17%	大買/大賣/
2021/09/24	141	84.41	141.6	84.95	86.00	-0.6	16,747	0.00%	大買/大賣/
2021/09/23	29	80.42	16	80.00	79.10	13	16,243	0.08%
2021/09/22	16	79.31	31	79.59	79.20	-15	16,431	-0.09%
2021/09/17	39	79.30	14	79.96	80.50	25	16,461	0.15%
2021/09/16	33	79.68	39	79.58	79.90	-6	16,462	-0.04%
2021/09/15	28	77.45	10	77.48	77.10	18	16,364	0.11%
2021/09/14	26	79.34	21	79.04	78.90	5	16,563	0.03%
2021/09/13	38	81.03	28	80.07	79.20	10	16,583	0.06%
2021/09/10	50	78.69	85	78.82	82.30	-35	16,488	-0.21%
2021/09/09	47	77.39	40	77.12	78.80	7	16,198	0.04%
2021/09/08	70	76.16	67.2	75.66	75.40	2.8	16,062	0.02%
2021/09/07	87	79.72	118.2	78.33	76.80	-31.2	15,970	-0.20%	大賣/
2021/09/06	165.5	87.45	206.2	86.16	85.30	-40.7	15,660	-0.26%	大買/大賣/
2021/09/03	217.1	85.43	271	85.03	86.30	-53.9	14,906	-0.36%	大買/大賣/
2021/09/02	321.2	80.49	199	80.24	80.90	122.1	13,965	0.87%	大買/大賣/鉅額交易
2021/09/01	39	76.21	28	75.86	76.80	11	13,801	0.08%
2021/08/31	6	72.63	10	72.49	72.30	-4	13,761	-0.03%
2021/08/30	9	73.59	15.4	74.41	73.00	-6.4	14,222	-0.04%
2021/08/27	16.4	76.54	8.1	75.57	75.10	8.3	14,787	0.06%
2021/08/26	12	75.21	31	75.68	74.90	-19	14,874	-0.13%
2021/08/25	22	74.94	30	74.21	74.10	-8	15,033	-0.05%
2021/08/24	24	73.52	1	72.10	72.30	23	15,316	0.15%
2021/08/23	2	73.05	16.9	73.21	74.00	-14.9	15,767	-0.09%
2021/08/20	8	69.99	12.6	69.64	70.10	-4.6	16,231	-0.03%
2021/08/19	4.1	69.49	4.5	69.64	68.10	-0.4	16,345	0.00%
2021/08/18	17	68.63	43	68.87	71.20	-26	16,518	-0.16%
2021/08/17	33	69.51	9	69.73	66.80	24	17,000	0.14%
2021/08/16	7	68.44	14	69.32	70.20	-7	17,306	-0.04%
2021/08/13	12	72.16	0	0.00	70.70	12	17,520	0.07%
2021/08/12	2	73.25	3	74.23	74.80	-1	17,616	-0.01%
2021/08/11	11	73.02	13	73.21	71.70	-2	17,905	-0.01%
2021/08/10	17.1	76.27	23	76.67	76.00	-5.9	18,084	-0.03%
2021/08/09	12.4	78.17	17	78.39	77.10	-4.7	18,354	-0.03%
2021/08/06	19.1	81.81	13	81.44	80.20	6.1	18,642	0.03%
2021/08/05	8	79.84	8	79.98	79.40	0	19,042	0.00%
2021/08/04	17	79.98	23	80.12	79.40	-6	20,152	-0.03%
2021/08/03	23	78.65	8	78.35	79.80	15	20,330	0.07%
2021/08/02	2	77.85	8	77.55	77.20	-6	20,587	-0.03%
2021/07/30	4	79.23	9	80.14	77.60	-5	20,805	-0.02%
2021/07/29	24	78.58	143.1	77.97	78.60	-119.1	21,123	-0.56%	大賣/鉅額交易
2021/07/28	70.1	79.18	81.2	79.09	78.20	-11.1	21,224	-0.05%
2021/07/27	115.1	87.60	76	87.55	85.70	39.1	21,315	0.18%	大買/
2021/07/26	122.2	86.13	100.2	85.82	86.30	22	21,323	0.10%	大買/
2021/07/23	206.1	88.19	116	86.82	84.10	90.1	21,540	0.42%	大買/大賣/
2021/07/22	80.1	87.76	116.1	88.22	91.00	-36	21,510	-0.17%	大賣/
2021/07/21	18	84.22	38	83.90	83.20	-20	21,221	-0.09%
2021/07/20	43.1	83.72	68	83.68	81.80	-24.9	21,670	-0.11%
2021/07/19	27.2	85.25	30.3	84.48	85.30	-3.1	21,935	-0.01%
2021/07/16	41	83.98	25	84.16	83.50	16	22,258	0.07%
2021/07/15	24	82.66	41.8	83.09	83.70	-17.8	22,625	-0.08%
2021/07/14	49	82.78	62	82.73	81.90	-13	23,126	-0.06%
2021/07/13	130.4	89.72	203.5	88.94	84.50	-73.2	23,408	-0.31%	大買/大賣/
2021/07/12	144.6	87.36	145.9	87.84	88.90	-1.3	23,504	-0.01%	大買/大賣/
2021/07/09	74.1	83.68	53	83.91	84.10	21.1	23,282	0.09%
2021/07/08	78.5	84.33	68	83.92	83.50	10.5	23,986	0.04%
2021/07/07	125.4	84.42	61.1	83.90	83.10	64.3	24,188	0.27%	大買/
2021/07/06	67.2	81.52	26	82.00	80.50	41.2	23,819	0.17%
2021/07/05	96.1	83.51	88.7	83.08	80.90	7.4	23,835	0.03%
2021/07/02	130.5	79.11	97.6	79.86	81.40	32.8	23,587	0.14%	大買/
2021/07/01	41.1	75.31	66	75.98	77.00	-24.9	23,334	-0.11%
2021/06/30	17	73.14	30.5	73.49	74.00	-13.5	23,598	-0.06%
2021/06/29	63.1	75.41	49	75.23	73.20	14.1	23,772	0.06%
2021/06/28	26.1	74.12	16	73.89	74.50	10.1	24,086	0.04%
2021/06/25	10.1	72.90	13	72.82	72.60	-3	24,213	-0.01%
2021/06/24	38.1	72.86	13	72.52	73.00	25.1	24,200	0.10%
2021/06/23	28.1	72.68	32	72.37	74.30	-3.9	24,611	-0.02%
2021/06/22	31	69.18	19	68.89	68.50	12	24,500	0.05%
2021/06/21	19	70.24	31	70.39	70.00	-12	24,451	-0.05%
2021/06/18	3	72.83	18	72.79	72.40	-15	24,673	-0.06%
2021/06/17	15	72.35	22.2	72.27	73.00	-7.2	24,692	-0.03%
2021/06/16	29.1	73.30	11	73.12	72.30	18.1	24,764	0.07%
2021/06/15	18.1	73.33	19	73.43	74.10	-1	25,315	0.00%
2021/06/11	16	73.12	14.1	73.10	72.10	1.9	25,706	0.01%
2021/06/10	27.1	73.06	36.6	73.37	71.90	-9.6	25,626	-0.04%
2021/06/09	74	72.53	86.7	72.39	72.50	-12.6	25,494	-0.05%
2021/06/08	24.1	75.13	145	75.30	74.00	-121	25,161	-0.48%	大賣/鉅額交易
2021/06/07	56.2	76.68	60	76.88	74.90	-3.8	25,031	-0.02%
2021/06/04	144.1	76.18	127	76.18	76.00	17.1	24,476	0.07%	大買/大賣/
2021/06/03	38.1	72.69	61	72.89	72.90	-23	23,850	-0.10%
2021/06/02	32.1	72.42	106	72.51	72.00	-74	23,682	-0.31%	大賣/
2021/06/01	54.1	73.66	39	73.99	73.20	15.1	23,441	0.06%
2021/05/31	86.3	72.81	89.2	72.87	71.70	-2.8	23,089	-0.01%
2021/05/28	130.2	67.11	25	67.40	69.20	105.2	22,597	0.47%	大買/鉅額交易
2021/05/27	14.4	63.09	54	62.99	63.10	-39.6	22,127	-0.18%
2021/05/26	13	63.41	10	62.82	62.90	3	21,987	0.01%
2021/05/25	27	64.79	48.1	64.51	64.30	-21.1	21,819	-0.10%
2021/05/24	21.6	60.17	11	60.02	61.20	10.6	21,389	0.05%
2021/05/21	14.1	58.83	7	58.81	59.50	7.1	21,098	0.03%
2021/05/20	7.1	57.43	10	56.86	55.80	-2.9	20,947	-0.01%
2021/05/19	29	58.49	17	58.19	58.30	12	20,866	0.06%
2021/05/18	39	57.73	33	57.04	58.50	6	20,628	0.03%
2021/05/17	28	53.64	63	53.34	53.20	-35	20,444	-0.17%
2021/05/14	13.1	60.12	32	57.81	56.00	-18.9	20,130	-0.09%
2021/05/13	38	59.42	26	58.58	57.90	12	19,779	0.06%
2021/05/12	113	61.92	94	63.15	63.90	19	19,252	0.10%	大買/
2021/05/11	10	62.46	15.7	63.06	61.50	-5.7	18,179	-0.03%
2021/05/10	27	67.97	3	68.70	66.10	24	17,957	0.13%
2021/05/07	31	73.38	20	73.39	71.70	11	17,679	0.06%
2021/05/06	110	71.01	129	71.03	70.20	-19	17,444	-0.11%	大買/大賣/
2021/05/05	20	76.29	9.1	75.47	73.90	11	17,078	0.06%
2021/05/04	34.1	78.09	21	79.07	77.80	13.1	16,994	0.08%
2021/05/03	22.1	82.28	26.1	81.81	81.30	-4.1	16,717	-0.02%
2021/04/29	27	84.80	31	83.54	82.30	-4	16,587	-0.02%
2021/04/28	33	88.19	23	89.48	86.30	10	16,669	0.06%
2021/04/27	36.1	87.20	21	87.56	86.20	15.1	16,629	0.09%
2021/04/26	70	88.71	33	88.22	88.40	37	16,739	0.22%
2021/04/23	16	80.96	31.4	82.25	83.80	-15.4	17,227	-0.09%
2021/04/22	11	80.95	49.2	79.76	76.20	-38.2	17,848	-0.21%
2021/04/21	62	83.53	26.1	83.28	82.40	35.9	17,572	0.20%
2021/04/20	46.1	80.69	88	80.63	82.10	-41.9	17,159	-0.24%
2021/04/19	54.1	77.43	33	77.05	77.00	21.1	16,646	0.13%
2021/04/16	48.1	74.18	61.5	75.13	76.70	-13.4	16,167	-0.08%
2021/04/15	29.1	68.03	25	68.06	70.90	4.1	15,460	0.03%
2021/04/14	59.1	66.12	72	65.77	68.20	-12.9	15,145	-0.09%
2021/04/13	34	66.52	33	65.10	64.10	1	14,454	0.01%
2021/04/12	26	62.78	22.4	62.92	62.70	3.6	14,028	0.03%
2021/04/09	38	64.56	38	64.05	63.50	0	14,027	0.00%
2021/04/08	39.1	65.42	22	63.71	65.10	17.1	14,040	0.12%
2021/04/07	36	64.12	38.9	64.40	64.70	-2.9	14,381	-0.02%
2021/04/06	42	60.38	38.7	60.38	61.80	3.3	14,284	0.02%
2021/04/01	22.1	56.43	21	56.91	57.30	1.1	13,930	0.01%
2021/03/31	123.7	56.82	145	56.74	55.10	-21.4	13,870	-0.15%	大買/大賣/
2021/03/30	32	54.60	7	54.41	54.60	25	13,563	0.18%
2021/03/29	5	52.26	4	52.28	52.00	1	13,527	0.01%
2021/03/26	83	54.62	38.3	54.96	52.30	44.7	13,914	0.32%
2021/03/25	7	51.83	7	51.87	52.00	0	13,788	0.00%
2021/03/24	10	50.80	3.1	51.59	50.90	6.9	14,839	0.05%
2021/03/23	24	52.12	22	51.93	51.00	2	14,826	0.01%
2021/03/22	1	51.00	13	51.13	50.90	-12	14,644	-0.08%
2021/03/19	28	50.88	13	51.00	50.80	15	15,085	0.10%
2021/03/18	53	52.22	37.4	52.77	52.30	15.6	15,923	0.10%
2021/03/17	28.3	49.92	21	50.13	49.85	7.3	16,206	0.04%
2021/03/16	1	48.45	0	0.00	46.80	1	16,394	0.01%
2021/03/15	3	47.48	8	48.04	47.50	-5	16,561	-0.03%
2021/03/12	1	46.95	4	46.90	47.00	-3	16,575	-0.02%
2021/03/11	0	0.00	19	45.26	46.05	-19	16,700	-0.11%
2021/03/09	6.1	43.82	2	43.80	43.85	4.1	17,084	0.02%
2021/03/08	10	45.11	2	44.53	44.55	8	17,214	0.05%
2021/03/05	1.1	45.54	0	0.00	45.40	1.1	17,262	0.01%
2021/03/04	0	0.00	3	46.65	46.20	-3	17,272	-0.02%
2021/03/03	1	47.20	7	46.72	47.20	-6	17,293	-0.03%
2021/03/02	2	47.60	2	47.63	46.05	0	17,440	0.00%
2021/02/26	1	46.95	1	47.15	46.80	0	17,452	0.00%
2021/02/25	3	47.80	4	47.05	47.20	-1	17,460	-0.01%
2021/02/24	11	48.97	31	48.51	47.75	-20	17,475	-0.11%
2021/02/23	24.1	47.11	3	47.58	47.75	21.1	17,378	0.12%
2021/02/22	9	47.47	28	48.24	48.00	-19	17,333	-0.11%
2021/02/19	4	46.50	12	46.26	46.65	-8	17,273	-0.05%
2021/02/18	31.1	46.28	1	46.05	46.05	30.1	17,211	0.17%
2021/02/17	4	44.60	4	45.36	46.25	0	17,159	0.00%
2021/02/05	4	42.69	0	0.00	42.60	4	17,112	0.02%
2021/02/03	0	0.00	1.8	43.63	43.20	-1.8	17,112	-0.01%
2021/02/02	5.1	44.25	14.6	44.00	43.85	-9.5	17,165	-0.06%
2021/02/01	1	41.55	3	42.12	42.95	-2	17,106	-0.01%
2021/01/28	2	44.08	1	43.80	43.80	1	17,040	0.01%
2021/01/27	4.1	44.62	0	0.00	44.35	4.1	16,993	0.02%
2021/01/26	23	45.41	20	44.92	44.50	3	16,929	0.02%
2021/01/25	3	43.90	5	43.69	43.95	-2	16,741	-0.01%
2021/01/22	1	44.95	34	45.02	45.30	-33	16,624	-0.20%
2021/01/21	36.3	44.65	85	44.99	44.45	-48.8	16,435	-0.30%
2021/01/20	40.2	49.29	42	48.37	47.70	-1.8	15,990	-0.01%
2021/01/19	47.2	53.73	41	53.66	52.50	6.2	15,607	0.04%
2021/01/18	137.1	54.29	64	54.38	55.00	73.1	15,188	0.48%	大買/
2021/01/15	28.1	52.90	136.9	53.57	54.10	-108.8	14,131	-0.77%	大賣/鉅額交易
2021/01/14	43.1	49.26	6	49.70	49.20	37.1	13,079	0.28%
2021/01/13	9	48.86	20	48.40	48.75	-11	12,864	-0.09%
2021/01/12	23.4	47.51	35	48.91	46.90	-11.6	12,755	-0.09%
2021/01/11	26.1	49.56	5	48.90	48.75	21	12,641	0.17%
2021/01/08	12.1	48.98	53	48.92	49.10	-40.9	12,627	-0.32%
2021/01/07	9.2	48.08	15	48.46	48.80	-5.9	12,813	-0.05%
2021/01/06	38.1	48.52	55	48.49	47.85	-16.9	12,819	-0.13%
2021/01/05	4	47.60	3	46.92	47.35	1	12,592	0.01%
2021/01/04	20	49.39	21.6	48.43	48.30	-1.6	12,479	-0.01%
2020/12/31	38	49.95	21	50.75	49.65	17	12,232	0.14%
2020/12/30	135	51.07	66	51.36	49.85	69	11,904	0.58%	大買/
2020/12/29	52	49.09	32.1	49.88	49.15	19.9	11,189	0.18%
2020/12/28	10	48.97	47	48.32	48.30	-37	10,722	-0.35%
2020/12/25	17	48.13	27	48.57	47.80	-10	10,433	-0.10%
2020/12/24	30	48.02	45.2	48.13	47.50	-15.2	10,220	-0.15%
2020/12/23	7.4	46.74	29	47.34	47.85	-21.7	9,907	-0.22%
2020/12/22	50	48.45	81	49.03	45.95	-31	9,684	-0.32%
2020/12/21	59	49.20	66	48.76	48.05	-7	9,233	-0.08%
2020/12/18	207	51.32	165.8	51.31	51.30	41.2	8,837	0.47%	大買/大賣/
2020/12/17	4	49.80	12.4	49.80	49.80	-8.4	7,635	-0.11%
2020/12/16	0	0.00	142.7	45.30	45.30	-142.7	7,550	-1.89%	大賣/鉅額交易
2020/12/15	94	43.84	115	42.06	41.20	-21	7,435	-0.28%	大賣/
2020/12/14	181	45.78	63	45.40	44.85	118	6,960	1.70%	大買/鉅額交易
2020/12/11	92	43.14	104.2	43.42	45.65	-12.2	5,975	-0.20%	大賣/
2020/12/10	141.2	40.56	79	40.72	41.50	62.2	5,008	1.24%	大買/
2020/12/09	21	37.51	4.4	39.70	40.05	16.6	4,322	0.38%
2020/12/08	12	37.35	19	36.93	36.45	-7	4,100	-0.17%
2020/12/07	19.8	36.93	5	36.35	36.60	14.8	4,030	0.37%
2020/12/04	15	36.50	33	36.21	37.10	-18	3,855	-0.47%
2020/12/03	23	35.72	19	36.28	36.70	4	3,772	0.11%
2020/12/02	3	34.80	12.6	34.83	34.60	-9.6	3,805	-0.25%
2020/12/01	1	33.80	8	33.71	33.80	-7	3,678	-0.19%
2020/11/30	4	33.39	2	33.20	33.20	2	3,660	0.05%
2020/11/27	1.1	33.05	1	33.00	33.10	0.1	3,666	0.00%
2020/11/26	10	34.06	3.3	33.92	33.50	6.7	3,655	0.18%
2020/11/25	1	32.40	2	33.37	33.50	-1	3,482	-0.03%
2020/11/24	0	0.00	6	32.71	32.70	-6	3,412	-0.18%
2020/11/23	2	33.20	2.8	33.64	33.60	-0.8	3,392	-0.02%
2020/11/20	5	33.25	1	33.45	32.95	4	3,325	0.12%
2020/11/19	4	32.95	0	0.00	32.95	4	3,350	0.12%
2020/11/18	1	32.80	12	32.82	32.80	-11	3,348	-0.33%
2020/11/17	1	32.00	0	0.00	32.00	1	3,323	0.03%
2020/11/16	0.2	31.96	21	32.07	32.20	-20.8	3,362	-0.62%
2020/11/13	21	32.07	0	0.00	32.40	21	3,341	0.63%
2020/11/12	1	31.85	28	31.62	31.75	-27	3,258	-0.83%
2020/11/10	32	31.85	3	31.93	31.45	29	3,214	0.90%
2020/11/09	0	0.00	2	30.55	31.00	-2	3,126	-0.06%
2020/11/06	2	31.03	2	30.55	30.40	0	3,099	0.00%
2020/11/02	1	30.05	0	0.00	30.10	1	3,237	0.03%
2020/10/30	0	0.00	1	30.90	30.65	-1	3,311	-0.03%
2020/10/29	0.1	30.70	1	30.60	30.65	-0.9	3,321	-0.03%
2020/10/28	2	31.18	1	31.00	31.00	1	3,350	0.03%
2020/10/27	0	0.00	7	31.49	31.40	-7	3,385	-0.21%
2020/10/23	5	32.67	0	0.00	32.05	5	3,409	0.15%
2020/10/22	4.2	31.79	1	31.20	32.00	3.2	3,379	0.09%
2020/10/21	4	31.80	1	32.00	31.90	3	3,366	0.09%
2020/10/20	1	31.95	0	0.00	31.80	1	3,416	0.03%
2020/10/19	0	0.00	5	32.10	32.25	-5	3,462	-0.14%
2020/10/16	9	32.51	7.8	32.64	32.05	1.2	3,447	0.03%
2020/10/15	39.1	33.34	24	34.07	33.45	15.1	3,365	0.45%
2020/10/14	10	33.40	30	32.85	34.00	-20	3,042	-0.66%
2020/10/13	3.2	30.92	0	0.00	31.15	3.2	2,893	0.11%
2020/10/12	1	30.80	5	31.20	30.90	-4	2,877	-0.14%
2020/10/08	0	0.00	1	30.45	30.30	-1	2,923	-0.03%
2020/10/07	1	30.75	0	0.00	30.75	1	3,062	0.03%
2020/10/06	1	30.50	0	0.00	30.20	1	3,140	0.03%
2020/09/30	0	0.00	4	29.93	30.05	-4	3,806	-0.11%
2020/09/29	1	30.15	0	0.00	29.85	1	3,912	0.03%
2020/09/28	11	30.00	0	30.00	30.05	11	3,993	0.27%
2020/09/25	0	0.00	21	29.26	29.15	-21	4,050	-0.52%
2020/09/24	6	30.52	3.5	30.69	30.35	2.5	4,102	0.06%
2020/09/23	1	31.35	2	31.53	31.60	-1	4,077	-0.02%
2020/09/22	1	30.80	10	30.55	30.85	-9	4,087	-0.22%
2020/09/21	1	31.10	2	31.18	31.10	-1	4,119	-0.02%
2020/09/18	3	31.57	0	0.00	31.35	3	4,157	0.07%
2020/09/17	2	31.80	9	31.66	31.25	-7	4,262	-0.16%
2020/09/16	3	31.07	3	31.02	31.20	0	4,222	0.00%
2020/09/15	0	0.00	12	31.01	30.95	-12	4,218	-0.28%
2020/09/14	0	0.00	4	30.59	30.90	-4	4,228	-0.09%
2020/09/11	2	29.83	1	30.45	29.80	1	4,237	0.02%
2020/09/10	2	30.70	0	0.00	30.20	2	4,249	0.05%
2020/09/09	1	30.80	1	30.55	30.55	0	4,244	0.00%
2020/09/08	10	31.07	0	0.00	30.60	10	4,253	0.24%
2020/09/07	41	32.76	9	32.03	30.20	32	4,192	0.76%
2020/09/04	2	30.35	8	29.93	30.60	-6	3,890	-0.15%
2020/09/03	3	30.60	3	30.30	30.20	0	3,859	0.00%
2020/09/02	3	30.38	3	30.27	30.40	0	3,819	0.00%
2020/09/01	3	29.73	13	30.10	30.00	-10	3,806	-0.26%
2020/08/31	10	29.60	2	29.68	29.55	8	3,825	0.21%
2020/08/28	0	0.00	51	29.50	29.55	-51	3,871	-1.32%
2020/08/27	0	0.00	5	29.90	29.65	-5	3,881	-0.13%
2020/08/26	0	0.00	31	29.60	29.50	-31	3,882	-0.80%
2020/08/25	88	29.72	4	29.95	29.60	84	3,964	2.12%
2020/08/24	0	0.00	2	28.90	29.05	-2	3,907	-0.05%
2020/08/21	5.2	28.45	0	0.00	28.30	5.2	3,900	0.13%
2020/08/20	6	28.22	1	28.20	27.80	5	3,881	0.13%
2020/08/19	0	0.00	3	29.35	30.10	-3	3,819	-0.08%
2020/08/13	1	28.95	3	28.90	28.90	-2	3,891	-0.05%
2020/08/10	0.2	29.25	0	0.00	29.25	0.2	3,864	0.01%
2020/08/07	0	0.00	1	29.80	29.95	-1	3,840	-0.03%
2020/08/06	1	30.05	8	30.20	30.00	-7	3,821	-0.18%
2020/08/05	0	0.00	3	31.15	31.95	-3	3,676	-0.08%
2020/08/04	1	30.35	1	30.35	30.45	0	3,598	0.00%
2020/08/03	3	30.10	0	0.00	30.30	3	3,586	0.08%
2020/07/31	1	30.30	1	29.80	29.80	0	3,565	0.00%
2020/07/30	1	29.85	1	29.35	30.10	0	3,563	0.00%
2020/07/29	3	28.90	0	0.00	29.00	3	3,552	0.08%
2020/07/28	0	0.00	2	28.28	28.05	-2	3,565	-0.06%
2020/07/27	0	0.00	2	29.25	29.00	-2	3,563	-0.06%
2020/07/24	3	30.07	0	0.00	29.85	3	3,558	0.08%
2020/07/23	0	0.00	2	30.65	30.85	-2	3,518	-0.06%
2020/07/21	0	0.00	4	29.51	29.40	-4	3,674	-0.11%
2020/07/17	0	0.00	24	29.21	28.95	-24	3,698	-0.65%
2020/07/16	0	0.00	1.1	30.46	29.90	-1.1	3,642	-0.03%
2020/07/15	20	31.85	0	0.00	30.15	20	3,675	0.54%
2020/07/14	3.2	31.76	3	32.03	31.50	0.2	3,644	0.01%
2020/07/13	6	30.60	11	30.77	31.00	-5	3,544	-0.14%
2020/07/10	45	30.97	32	31.07	30.80	13	3,478	0.37%
2020/07/09	38	32.03	26	32.73	32.80	12	3,225	0.37%
2020/07/08	0	0.00	1	28.70	29.85	-1	2,833	-0.04%
2020/07/07	2	28.70	1	28.55	28.30	1	2,771	0.04%
2020/07/03	3	27.85	2	28.03	28.50	1	2,655	0.04%
2020/07/01	1	27.20	0	0.00	27.20	1	2,704	0.04%
2020/06/30	0	0.00	7	27.95	28.10	-7	2,656	-0.26%
2020/06/29	1	28.10	2	28.25	28.05	-1	2,600	-0.04%
2020/06/24	0	0.00	2	28.50	28.50	-2	2,547	-0.08%
2020/06/23	1	27.85	0	0.00	28.15	1	2,437	0.04%
2020/06/22	0	0.00	1	27.80	27.95	-1	2,405	-0.04%
2020/06/19	3	27.65	0	0.00	27.45	3	2,420	0.12%
2020/06/18	0	0.00	2	27.93	28.10	-2	2,391	-0.08%
2020/06/17	0	0.00	1	27.70	27.70	-1	2,356	-0.04%
2020/06/12	0	0.00	1	26.50	26.95	-1	2,378	-0.04%
2020/06/11	0	0.00	2	27.50	27.05	-2	2,400	-0.08%
2020/06/09	0	0.00	1	27.80	27.45	-1	2,464	-0.04%
2020/06/08	0	0.00	6	27.62	27.25	-6	2,474	-0.24%
2020/06/05	10	27.83	9	27.92	27.70	1	2,465	0.04%
2020/06/04	1	27.40	2	27.75	27.85	-1	2,467	-0.04%
2020/06/03	0	0.00	2	27.25	27.25	-2	2,575	-0.08%
2020/06/02	2	27.25	1	27.65	27.25	1	2,617	0.04%
2020/06/01	6	27.48	2	27.30	27.45	4	2,579	0.16%
2020/05/29	0	0.00	1	26.60	26.70	-1	2,483	-0.04%
2020/05/22	3	26.42	0	0.00	26.20	3	2,390	0.13%
2020/05/21	1	26.95	1	26.95	27.00	0	2,353	0.00%
2020/05/20	0	0.00	3	26.28	26.55	-3	2,277	-0.13%
2020/05/19	1	25.45	0	0.00	25.30	1	2,233	0.04%
2020/05/18	0	0.00	2	25.10	25.05	-2	2,228	-0.09%
2020/05/15	0	0.00	3	25.25	25.25	-3	2,223	-0.13%
2020/05/12	0	0.00	2	26.05	26.15	-2	2,187	-0.09%
2020/05/11	0	0.00	5	26.25	26.15	-5	2,182	-0.23%
2020/05/08	1	26.45	0	0.00	26.15	1	2,167	0.05%
2020/05/07	0	0.00	1	26.30	26.40	-1	2,153	-0.05%
2020/05/06	0	0.00	3.6	26.09	25.85	-3.6	2,128	-0.17%
2020/05/05	1	26.95	0	0.00	26.65	1	2,072	0.05%
2020/05/04	1	27.15	1	26.75	26.75	0	2,049	0.00%
2020/04/29	0	0.00	3	26.32	26.40	-3	1,984	-0.15%
2020/04/27	6	26.83	5	26.86	26.60	1	1,956	0.05%
2020/04/24	3	26.68	14	25.95	26.50	-11	1,848	-0.60%
2020/04/23	7	25.33	0	0.00	25.40	7	1,696	0.41%
2020/04/22	1	24.00	1	24.60	24.85	0	1,624	0.00%
2020/04/21	1	24.40	10	24.71	24.35	-9	1,610	-0.56%
2020/04/20	10	25.15	1	25.05	25.05	9	1,581	0.57%
2020/04/17	7	24.66	6	24.27	25.00	1	1,512	0.07%
2020/04/16	8	24.79	6	24.90	24.50	2	1,465	0.14%
2020/04/15	0	0.00	5	24.15	24.15	-5	1,410	-0.35%
2020/04/14	0	0.00	2	24.30	24.30	-2	1,390	-0.14%
2020/04/13	2	23.80	0	0.00	23.90	2	1,360	0.15%
2020/04/10	5	24.04	1	24.10	24.00	4	1,353	0.30%
2020/04/09	5	23.78	0	0.00	23.60	5	1,307	0.38%
2020/04/08	0	0.00	1	24.10	24.05	-1	1,282	-0.08%
2020/04/07	6	24.10	6	23.91	23.70	0	1,253	0.00%
2020/04/06	1	23.85	6	23.86	23.95	-5	1,182	-0.42%
2020/04/01	4	21.76	5	21.62	21.80	-1	1,093	-0.09%
2020/03/31	4	21.93	2	21.45	21.45	2	1,084	0.18%
2020/03/27	3	22.15	1	22.45	21.90	2	1,110	0.18%
2020/03/26	2	22.00	0	0.00	21.75	2	1,152	0.17%
2020/03/25	7	22.69	0	0.00	22.00	7	1,144	0.61%
2020/03/20	2	21.00	0	0.00	21.00	2	1,115	0.18%
2020/03/19	0	0.00	5	21.05	19.75	-5	1,112	-0.45%
2020/03/18	6	22.43	1	21.65	21.80	5	1,070	0.47%
2020/03/17	2	21.40	0	0.00	21.90	2	1,045	0.19%
2020/03/13	2	21.35	0	0.00	22.10	2	1,036	0.19%
2020/03/12	0	0.00	1	23.00	21.50	-1	966	-0.10%
2020/03/11	0	0.00	1	24.15	23.50	-1	941	-0.11%
2020/03/10	2	24.00	1	24.10	24.00	1	925	0.11%
2020/03/09	21	25.86	20	26.46	25.60	1	866	0.12%
2020/03/06	6	24.05	12	23.88	24.85	-6	701	-0.86%
2020/03/02	5	21.60	0	0.00	21.65	5	633	0.79%
2020/02/21	0	0.00	31	23.12	23.05	-31	625	-4.95%
2020/02/17	0	0.00	2	22.90	22.90	-2	632	-0.32%
2020/02/04	0	0.00	1	22.75	22.90	-1	714	-0.14%
2020/02/03	1	21.80	0	0.00	22.05	1	716	0.14%
2020/01/20	0	0.00	24	26.30	26.25	-24	682	-3.52%
2020/01/17	0	0.00	0.4	26.20	26.30	-0.4	681	-0.06%
2020/01/16	0.2	26.15	0	0.00	26.35	0.2	682	0.03%
2020/01/09	0	0.00	0.1	25.95	26.05	-0.1	679	-0.02%
2020/01/07	0	0.00	2	26.10	26.00	-2	726	-0.28%
2020/01/03	0.6	26.50	0	0.00	26.60	0.6	727	0.08%
2019/12/30	0	0.00	3	26.80	26.70	-3	748	-0.40%
2019/12/25	0	0.00	1	26.90	26.90	-1	772	-0.13%
2019/12/24	2	27.10	23	27.48	27.00	-21	777	-2.70%
2019/12/23	2	27.58	5	27.49	27.60	-3	752	-0.40%
2019/12/16	0	0.00	1.8	27.18	27.30	-1.8	770	-0.23%
2019/12/13	0	0.00	1	26.40	26.55	-1	806	-0.12%
2019/12/11	10	26.71	0	0.00	26.60	10	791	1.26%
2019/12/10	1	26.40	0	0.00	26.70	1	754	0.13%
2019/12/04	1	25.80	0	0.00	25.80	1	789	0.13%
2019/12/03	0	0.00	2	25.85	26.00	-2	853	-0.23%
2019/12/02	0	0.00	1	25.75	25.75	-1	906	-0.11%
2019/11/29	0	0.00	1	26.40	26.15	-1	915	-0.11%
2019/11/22	1	26.20	0	0.00	26.15	1	1,118	0.09%
2019/11/20	0	0.00	2	26.30	26.30	-2	1,137	-0.18%
2019/11/19	1	26.80	0	0.00	26.70	1	1,146	0.09%
2019/11/15	1	26.45	0	0.00	26.50	1	1,230	0.08%
2019/11/12	0	0.00	4	26.55	26.90	-4	1,271	-0.31%
2019/11/11	0	0.00	3	26.40	26.55	-3	1,288	-0.23%
2019/11/08	0	0.00	7	26.80	26.85	-7	1,302	-0.54%
2019/11/07	0	0.00	1	26.75	26.75	-1	1,315	-0.08%
2019/11/06	0	0.00	4	27.05	26.90	-4	1,318	-0.30%
2019/11/05	12	27.35	0	0.00	27.40	12	1,321	0.91%
2019/10/31	0	0.00	2	26.30	26.15	-2	1,277	-0.16%
2019/10/24	2	26.95	0	0.00	27.20	2	1,438	0.14%
2019/10/23	0	0.00	15	27.03	26.95	-15	1,519	-0.99%
2019/10/22	1	26.90	0	0.00	26.90	1	1,522	0.07%
2019/10/16	19	27.34	0	0.00	27.05	19	1,537	1.24%
2019/10/09	0	0.00	2	26.20	26.20	-2	1,492	-0.13%
2019/10/07	0	0.00	2	27.65	27.45	-2	1,476	-0.14%
2019/09/25	0	0.00	1	27.70	27.70	-1	1,444	-0.07%
2019/09/24	0	0.00	4	28.08	28.00	-4	1,447	-0.28%
2019/09/23	0	0.00	1	28.00	28.00	-1	1,439	-0.07%
2019/09/20	0	0.00	13	27.88	28.00	-13	1,435	-0.91%
2019/09/19	23	28.66	9	28.37	28.25	14	1,419	0.99%
2019/09/18	12	28.14	3	27.80	28.05	9	1,348	0.67%
2019/09/16	3	27.00	10	26.85	26.95	-7	1,300	-0.54%
2019/09/11	1	27.00	0	0.00	27.00	1	1,310	0.08%
2019/09/09	0	0.00	1	27.10	27.10	-1	1,298	-0.08%
2019/09/06	2	27.53	0	0.00	27.45	2	1,283	0.16%
2019/09/05	11	28.55	0	0.00	28.25	11	1,242	0.89%
2019/09/04	1	27.60	7	27.86	28.45	-6	1,178	-0.51%
2019/09/03	1	27.70	5	27.45	27.25	-4	1,136	-0.35%
2019/08/30	1	28.00	0	0.00	27.30	1	1,123	0.09%
2019/08/29	14	28.56	2	27.70	27.75	12	1,113	1.08%
2019/08/28	0	0.00	10	27.65	28.20	-10	972	-1.03%
2019/08/27	0	0.00	22	27.52	27.55	-22	936	-2.35%
2019/08/26	1	27.00	0	0.00	26.95	1	925	0.11%
2019/08/23	6	27.34	0	0.00	27.70	6	914	0.66%
2019/08/21	6	27.68	0	0.00	27.60	6	893	0.67%
2019/08/20	1	27.60	1	27.80	27.40	0	885	0.00%
2019/08/19	1	27.10	12	26.62	27.55	-11	814	-1.35%
2019/08/15	0	0.00	1	26.20	26.20	-1	773	-0.13%
2019/08/14	0	0.00	3	26.92	26.65	-3	774	-0.39%
2019/08/13	11	26.58	0	0.00	26.50	11	765	1.44%
2019/08/08	10	25.55	3	25.50	25.40	7	763	0.92%
2019/08/07	0	0.00	2	25.65	25.60	-2	756	-0.26%
2019/08/06	1	24.70	0	0.00	25.00	1	746	0.13%
2019/07/31	5	26.90	1	26.80	26.80	4	742	0.54%
2019/07/30	21	26.76	1	26.95	26.95	20	736	2.71%
2019/07/29	0	0.00	2	26.85	26.85	-2	728	-0.27%
2019/07/26	2	28.40	3	28.33	27.40	-1	736	-0.14%
2019/07/25	2	27.80	0	0.00	28.00	2	620	0.32%
2019/07/23	0	0.00	1	25.90	25.85	-1	567	-0.18%
2019/07/22	2	25.50	0	0.00	25.55	2	581	0.34%
2019/07/19	0	0.00	2	25.80	25.25	-2	602	-0.33%
2019/07/17	2	25.90	0	0.00	26.00	2	800	0.25%
2019/07/16	1	25.90	0	0.00	26.05	1	869	0.12%
2019/07/11	0	0.00	1	25.70	25.80	-1	947	-0.11%
2019/07/03	0	0.00	2	26.65	26.55	-2	989	-0.20%
2019/06/27	3	26.50	0	0.00	26.45	3	971	0.31%
2019/06/25	1	26.70	0	0.00	26.10	1	975	0.10%
2019/06/24	0	0.00	1	26.75	26.70	-1	953	-0.10%
2019/06/20	3	26.37	0	0.00	26.05	3	938	0.32%
2019/06/11	0	0.00	1	25.60	25.65	-1	931	-0.11%
2019/05/31	0	0.00	2	24.50	24.55	-2	906	-0.22%
2019/05/27	2	24.23	0	0.00	24.00	2	999	0.20%
2019/05/24	1	23.50	0	0.00	23.55	1	996	0.10%
2019/05/21	0	0.00	3	23.55	23.95	-3	998	-0.30%
2019/05/17	0	0.00	2	24.45	24.40	-2	1,016	-0.20%
2019/05/16	3	25.28	0	0.00	25.00	3	1,028	0.29%
2019/05/10	0	0.00	2	24.73	24.80	-2	1,028	-0.19%
2019/05/09	0	0.00	8	25.31	24.85	-8	1,023	-0.78%
2019/05/08	0	0.00	7	25.55	25.55	-7	1,016	-0.69%
2019/05/07	10	26.25	0	0.00	26.05	10	1,015	0.98%
2019/05/03	5	27.14	6	27.07	27.05	-1	1,015	-0.10%
2019/04/30	1	26.30	0	0.00	26.20	1	1,004	0.10%
2019/04/29	2	26.15	2	26.35	26.05	0	1,009	0.00%
2019/04/26	3	27.03	2	27.05	27.00	1	977	0.10%
2019/04/25	1	27.15	5	27.21	27.35	-4	955	-0.42%
2019/04/24	14	28.07	5	28.16	27.45	9	931	0.97%
2019/04/23	3.2	27.38	2	27.03	27.80	1.2	812	0.15%
2019/04/22	8	26.44	7	26.31	26.80	1	725	0.14%
2019/04/19	1	25.25	0	0.00	25.25	1	655	0.15%
2019/04/17	0	0.00	5	25.83	25.70	-5	655	-0.76%
2019/04/15	1	24.75	0	0.00	24.70	1	606	0.16%
2019/04/12	1	24.95	0	0.00	24.70	1	608	0.16%
2019/04/11	7	25.01	2	25.35	25.30	5	615	0.81%
2019/04/02	1	24.15	0	0.00	24.15	1	566	0.18%
2019/03/28	0	0.00	200	24.01	24.40	-200	555	-35.99%	大賣/鉅額交易
2019/03/27	0	24.00	0	0.00	24.05	0	553	0.00%
2019/03/26	0	24.00	0	0.00	24.05	0	551	0.00%
2019/03/25	2	24.00	0	0.00	24.00	2	553	0.36%
2019/03/20	1	24.75	0	0.00	24.65	1	549	0.18%
2019/03/18	1	24.45	0	0.00	24.40	1	545	0.18%
2019/03/04	0	0.00	3	25.50	25.45	-3	705	-0.42%
2019/02/27	1	25.25	2	25.25	25.15	-1	710	-0.14%
2019/02/26	23	25.93	0	0.00	25.50	23	731	3.14%
2019/02/20	0	0.00	1	24.95	24.90	-1	667	-0.15%
2019/02/19	1	24.95	1	25.10	24.90	0	667	0.00%
2019/02/18	1	25.00	2	25.55	24.95	-1	666	-0.15%
2019/02/15	1	24.60	1	24.65	25.25	0	636	0.00%
2019/02/14	11	24.50	20	24.88	24.70	-9	615	-1.46%
2019/02/13	0	24.20	5	24.30	24.35	-5	601	-0.83%
2019/01/28	12	24.54	2	24.30	24.10	10	600	1.67%
2019/01/25	10	24.15	0	0.00	24.35	10	602	1.66%
2019/01/24	5	24.33	0	0.00	24.05	5	613	0.82%
2019/01/23	2	24.00	0	0.00	24.10	2	623	0.32%
2019/01/21	0	0.00	10	23.80	24.30	-10	612	-1.63%
2019/01/18	2	23.55	2	23.55	23.40	0	612	0.00%
2019/01/17	0	0.00	1	23.35	23.30	-1	621	-0.16%
2019/01/16	0	0.00	7	23.47	23.50	-7	638	-1.10%
2019/01/14	2	23.35	0	0.00	23.25	2	649	0.31%
2019/01/11	1	23.30	0	0.00	23.25	1	653	0.15%
2019/01/10	10	23.73	0	0.00	23.45	10	652	1.53%
2019/01/09	2	24.10	0	0.00	24.05	2	649	0.31%
2019/01/07	0	0.00	5	24.10	23.55	-5	627	-0.80%
2018/12/20	1	23.05	0	0.00	22.55	1	703	0.14%
2018/12/17	0	0.00	1	23.70	23.65	-1	734	-0.14%
2018/12/14	1	23.80	0	0.00	23.75	1	744	0.13%
2018/12/10	1	24.00	0	0.00	23.95	1	917	0.11%
2018/12/07	0	0.00	4	24.23	24.55	-4	936	-0.43%
2018/12/06	6	24.23	0	0.00	24.00	6	974	0.62%
2018/12/05	3.4	25.57	10.1	25.50	25.65	-6.7	1,007	-0.66%
2018/12/04	3	25.82	2.2	25.93	25.95	0.8	1,008	0.08%
2018/12/03	3	25.33	5	24.97	25.60	-2	1,000	-0.20%
2018/11/30	0	0.00	8	24.45	24.40	-8	980	-0.82%
2018/11/29	7	24.89	4.2	25.00	24.40	2.8	983	0.28%
2018/11/28	0	24.45	3	24.10	24.60	-3	955	-0.31%
2018/11/23	45	23.88	2	24.00	23.80	43	1,028	4.18%
2018/11/22	0	0.00	7	23.10	23.30	-7	1,038	-0.67%
2018/11/21	2	23.20	2	23.15	23.35	0	1,040	0.00%
2018/11/12	0	0.00	1	22.65	22.50	-1	1,203	-0.08%
2018/11/06	15	22.68	15	22.65	22.40	0	1,212	0.00%
2018/11/05	0	0.00	2	23.35	23.50	-2	1,208	-0.17%
2018/11/02	1	23.45	1	23.10	23.25	0	1,207	0.00%
2018/11/01	14	23.19	0	0.00	22.90	14	1,203	1.16%
2018/10/31	154	22.42	1	22.40	23.05	153	1,184	12.92%	大買/鉅額交易
2018/10/29	0	21.65	1.6	21.68	21.70	-1.6	1,169	-0.14%
2018/10/25	0	0.00	21	22.00	22.20	-21	1,157	-1.81%
2018/10/24	0	0.00	1	23.65	23.60	-1	1,153	-0.09%
2018/10/23	0.4	23.00	0	0.00	23.00	0.4	1,152	0.03%
2018/10/22	0.6	23.50	0	0.00	23.50	0.6	1,151	0.05%
2018/10/19	0	0.00	2	22.60	23.05	-2	1,152	-0.17%
2018/10/17	0	0.00	2.3	23.77	23.55	-2.3	1,171	-0.20%
2018/10/16	1	23.25	0	0.00	23.45	1	1,178	0.08%
2018/10/15	0	0.00	2	23.10	23.05	-2	1,179	-0.17%
2018/10/12	3	22.45	7	22.10	22.65	-4	1,174	-0.34%
2018/10/05	2	28.48	0	0.00	27.00	2	1,158	0.17%
2018/10/04	0	0.00	1	29.40	29.40	-1	1,146	-0.09%
2018/10/03	0.2	30.20	1	30.25	30.15	-0.8	1,154	-0.07%
2018/10/01	4	30.36	0	0.00	30.50	4	1,262	0.32%
2018/09/28	1	29.85	0	0.00	30.00	1	1,278	0.08%
2018/09/27	0	30.00	0	0.00	29.90	0	1,288	0.00%
2018/09/26	0.6	30.15	0.6	30.15	30.15	0	1,293	0.00%
2018/09/25	1.6	30.59	0	0.00	30.15	1.6	1,295	0.12%
2018/09/12	1	26.55	1	26.45	26.35	0	1,288	0.00%
2018/09/10	2	26.45	5	26.39	26.35	-3	1,289	-0.23%
2018/09/07	6	27.02	4	27.20	27.30	2	1,307	0.15%
2018/09/06	7	28.61	1	28.50	28.15	6	1,388	0.43%
2018/09/05	4	29.04	0	0.00	29.70	4	1,405	0.28%
2018/09/04	0	0.00	21	28.97	28.85	-21	1,423	-1.48%
2018/09/03	0	0.00	13	28.90	28.75	-13	1,412	-0.92%
2018/08/31	1	28.40	15	29.03	29.20	-14	1,386	-1.01%
2018/08/30	2	28.50	2	28.55	28.45	0	1,365	0.00%
2018/08/29	1	28.65	1	28.50	28.45	0	1,365	0.00%
2018/08/28	0	0.00	1	28.00	28.00	-1	1,318	-0.08%
2018/08/24	0	0.00	3	27.55	27.60	-3	1,349	-0.22%
2018/08/23	1	28.00	1	27.90	27.65	0	1,352	0.00%
2018/08/21	7	28.48	12	28.29	28.00	-5	1,348	-0.37%
2018/08/20	1	26.80	1	27.55	27.60	0	1,290	0.00%
2018/08/10	4	27.95	0	0.00	27.70	4	1,261	0.32%
2018/08/09	5	28.43	1	28.45	28.45	4	1,246	0.32%
2018/08/08	0	0.00	2	27.30	28.10	-2	1,163	-0.17%
2018/08/07	0	0.00	2	27.00	26.95	-2	1,137	-0.18%
2018/08/03	0	0.00	0.1	26.80	26.80	-0.1	1,151	-0.01%
2018/08/01	0	0.00	1	27.00	26.85	-1	1,158	-0.09%
2018/07/19	0	0.00	5	26.85	26.85	-5	1,193	-0.42%
2018/07/17	0	0.00	1	26.90	26.60	-1	1,207	-0.08%
2018/07/16	0	0.00	1	27.10	27.00	-1	1,205	-0.08%
2018/07/12	0	0.00	2	26.90	27.00	-2	1,192	-0.17%
2018/07/10	0	0.00	2	26.75	26.50	-2	1,200	-0.17%
2018/07/09	1	26.25	7	26.30	26.25	-6	1,202	-0.50%
2018/07/06	0	0.00	5	26.70	26.65	-5	1,201	-0.42%
2018/07/05	0	0.00	1	27.40	26.65	-1	1,184	-0.08%
2018/07/03	2	27.80	4	28.41	27.85	-2	1,173	-0.17%
2018/07/02	0	0.00	3	28.75	28.70	-3	1,167	-0.26%
2018/06/29	1	29.10	0	0.00	28.75	1	1,161	0.09%
2018/06/28	12	29.13	4	29.21	29.10	8	1,139	0.70%
2018/06/26	1	27.25	0	0.00	28.10	1	1,044	0.10%
2018/06/25	2	27.93	0	0.00	27.80	2	1,036	0.19%
2018/06/19	30	28.95	0	0.00	28.80	30	1,081	2.77%
2018/06/15	0	0.00	3	29.32	28.80	-3	1,084	-0.28%
2018/06/14	6	29.62	4	29.53	29.30	2	1,058	0.19%
2018/06/13	2	29.20	31	29.49	29.20	-29	943	-3.08%
2018/06/12	36	29.03	4	29.00	29.00	32	879	3.64%
2018/06/07	1	28.50	2	28.23	27.95	-1	916	-0.11%
2018/06/04	2	27.73	5	27.80	27.80	-3	871	-0.34%
2018/05/31	5	27.00	0	0.00	26.80	5	841	0.59%
2018/05/21	0	0.00	1	26.40	26.35	-1	819	-0.12%
2018/05/18	1	26.15	4	26.00	26.00	-3	826	-0.36%
2018/05/17	0	0.00	1	26.10	26.05	-1	844	-0.12%
2018/05/16	0	0.00	6	26.18	26.30	-6	850	-0.71%
2018/05/11	1	26.55	0	0.00	26.35	1	933	0.11%
2018/05/08	1	26.45	0	0.00	26.50	1	974	0.10%
2018/05/07	1	26.30	0	0.00	26.35	1	1,068	0.09%
2018/05/02	1	26.40	0	0.00	26.35	1	1,110	0.09%
2018/04/26	2	27.20	0	0.00	25.70	2	1,179	0.17%
2018/04/19	2	27.20	9	27.10	27.00	-7	1,217	-0.57%
2018/04/18	0	0.00	5	27.00	26.95	-5	1,224	-0.41%
2018/04/17	0	0.00	7	27.10	27.05	-7	1,224	-0.57%
2018/04/16	1	27.95	2	28.00	27.70	-1	1,225	-0.08%
2018/04/13	0	0.00	1	27.90	27.55	-1	1,231	-0.08%
2018/04/03	0	0.00	10	28.00	28.00	-10	1,437	-0.70%
2018/04/02	3	28.15	0	0.00	28.20	3	1,446	0.21%
2018/03/28	3	28.05	0	0.00	28.05	3	1,507	0.20%
2018/03/27	2	28.40	0	0.00	28.25	2	1,518	0.13%
2018/03/23	0	0.00	4	28.03	28.15	-4	1,520	-0.26%
2018/03/22	12	29.29	0	0.00	28.85	12	1,516	0.79%
2018/03/21	1	28.20	0	0.00	28.65	1	1,489	0.07%
2018/03/20	0	0.00	2	28.25	28.05	-2	1,489	-0.13%
2018/03/16	1	28.80	10	28.65	28.55	-9	1,597	-0.56%
2018/03/15	2	29.40	5	29.53	28.85	-3	1,644	-0.18%
2018/03/09	0	0.00	1	27.40	27.30	-1	1,623	-0.06%
2018/03/06	3	27.25	0	0.00	27.00	3	1,710	0.18%
2018/03/05	0	0.00	2	27.60	27.00	-2	1,740	-0.11%
2018/03/02	2	27.45	0	0.00	27.45	2	1,765	0.11%
2018/03/01	1	27.90	0	0.00	27.85	1	1,790	0.06%
2018/02/26	1	27.90	1	28.00	27.90	0	1,856	0.00%
2018/02/23	2	28.08	0	0.00	27.85	2	2,139	0.09%
2018/02/12	0	0.00	1	26.95	26.95	-1	2,363	-0.04%
2018/02/09	0	0.00	40	26.15	26.40	-40	2,398	-1.67%
2018/02/08	1	27.00	0	0.00	27.05	1	2,404	0.04%
2018/02/06	2	27.20	44	26.57	26.60	-42	2,536	-1.66%
2018/02/01	0	0.00	20	30.05	30.20	-20	2,642	-0.76%
2018/01/30	2	31.05	1	30.35	30.40	1	2,715	0.04%
2018/01/29	0	0.00	10	30.05	30.00	-10	2,773	-0.36%
2018/01/26	0	0.00	11	29.96	29.90	-11	2,890	-0.38%
2018/01/23	8	30.84	1	30.75	30.20	7	3,051	0.23%
2018/01/22	3	30.35	5	30.45	30.55	-2	3,103	-0.06%
2018/01/19	8	30.59	3	30.72	30.75	5	3,256	0.15%
2018/01/18	1.6	30.08	1	29.95	29.95	0.6	3,290	0.02%
2018/01/17	2.4	30.25	1	30.45	30.10	1.4	3,511	0.04%
2018/01/16	1	30.10	1	30.30	30.25	0	3,889	0.00%
2018/01/15	5	30.68	0	0.00	30.25	5	3,975	0.13%
2018/01/12	1	29.60	0	0.00	29.90	1	4,194	0.02%
2018/01/11	0	0.00	1	29.45	29.35	-1	4,541	-0.02%
2018/01/10	0	0.00	10	29.80	29.45	-10	4,611	-0.22%
2018/01/08	0	0.00	7	30.47	30.00	-7	5,157	-0.14%
2018/01/05	5	30.90	0	0.00	30.85	5	5,331	0.09%
2018/01/04	2	31.00	0	0.00	31.30	2	5,379	0.04%
2018/01/03	4	31.05	10	30.66	30.95	-6	5,347	-0.11%
2018/01/02	40	29.95	0	0.00	29.85	40	5,288	0.76%