偉詮電 (2436)-元大-沙鹿券商分點個股進出

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－元大-沙鹿券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-沙鹿券商分點個股進出
元大-沙鹿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	0	0.00	1	62.00	61.40	-1	1,326	-0.08%
2024/05/02	1	61.70	0	0.00	61.50	1	1,337	0.07%
2024/04/30	0	0.00	1	62.10	61.80	-1	1,352	-0.07%
2024/04/29	5	61.70	0	0.00	61.80	5	1,367	0.37%
2024/04/26	0	0.00	1	60.90	60.80	-1	1,377	-0.07%
2024/04/23	1	59.80	0	0.00	60.50	1	1,453	0.07%
2024/04/22	5	59.90	5	59.20	59.20	0	1,489	0.00%
2024/04/19	0	0.00	1	60.10	60.60	-1	1,519	-0.07%
2024/04/18	2	62.15	0	0.00	62.10	2	1,522	0.13%
2024/04/17	2	62.55	0	0.00	62.60	2	1,541	0.13%
2024/04/16	4	58.70	0	0.00	58.50	4	1,517	0.26%
2024/04/15	1	61.70	0	0.00	61.00	1	1,506	0.07%
2024/04/12	2	63.85	1	63.90	63.20	1	1,569	0.06%
2024/04/11	1	62.80	0	0.00	62.80	1	1,610	0.06%
2024/04/10	3	63.53	2	63.80	63.60	1	1,640	0.06%
2024/04/09	2	62.65	5	62.30	62.40	-3	1,665	-0.18%
2024/04/08	2	62.10	2	62.20	62.10	0	1,689	0.00%
2024/04/03	4	62.23	1	63.00	63.40	3	1,783	0.17%
2024/04/02	3	62.87	0	0.00	62.80	3	2,095	0.14%
2024/04/01	0	0.00	0	63.00	63.50	0	2,224	0.00%
2024/03/29	1	62.70	0	0.00	62.70	1	2,255	0.04%
2024/03/27	0	0.00	1	63.30	63.90	-1	2,333	-0.04%
2024/03/25	0	0.00	8	64.50	64.50	-8	2,378	-0.34%
2024/03/21	1	64.50	0.3	64.50	64.40	0.8	2,417	0.03%
2024/03/20	1	63.40	0	0.00	63.40	1	2,438	0.04%
2024/03/19	0	0.00	1	63.10	63.10	-1	2,503	-0.04%
2024/03/18	1	63.40	0	0.00	63.30	1	2,524	0.04%
2024/03/15	1	63.10	0	0.00	62.70	1	2,579	0.04%
2024/03/14	0	64.10	1	64.10	64.00	-1	2,609	-0.04%
2024/03/13	1	63.60	2	64.30	63.20	-1	2,637	-0.04%
2024/03/12	1	64.70	1	65.10	65.20	0	2,699	0.00%
2024/03/11	1	63.60	2	64.05	64.20	-1	2,749	-0.04%
2024/03/08	0	63.88	1.1	63.85	63.30	-1.1	2,810	-0.04%
2024/03/06	10	65.23	8	65.23	65.20	2	2,937	0.07%
2024/03/04	0	0.00	26.1	67.59	67.20	-26.1	3,194	-0.82%
2024/02/29	0	67.00	0	0.00	67.00	0	3,415	0.00%
2024/02/27	2.1	70.01	3.6	67.97	67.90	-1.5	3,598	-0.04%
2024/02/26	5	69.30	1	69.60	69.90	4	3,769	0.11%
2024/02/23	9	70.34	1	70.40	69.40	8	4,189	0.19%
2024/02/22	0.1	70.90	0	0.00	70.70	0.1	4,317	0.00%
2024/02/21	5	70.28	0	0.00	70.80	5	4,392	0.11%
2024/02/20	0.5	70.40	1	69.90	69.20	-0.5	4,432	-0.01%
2024/02/16	0	0.00	5	69.12	69.80	-5	4,564	-0.11%
2024/02/15	0.2	67.75	0	0.00	68.40	0.2	4,568	0.00%
2024/02/05	1.5	64.00	0	0.00	64.40	1.5	4,543	0.03%
2024/02/02	2	65.35	0	0.00	65.00	2	4,569	0.04%
2024/02/01	1	65.10	0	0.00	65.10	1	4,592	0.02%
2024/01/30	2	65.85	0	0.00	65.50	2	4,605	0.04%
2024/01/29	0	0.00	0.2	65.90	66.80	-0.2	4,596	0.00%
2024/01/26	2	66.60	0	0.00	66.20	2	4,619	0.04%
2024/01/24	0	68.15	0	0.00	67.90	0	4,671	0.00%
2024/01/23	2	67.75	0	0.00	68.20	2	4,737	0.04%
2024/01/22	0	0.00	1	67.10	67.60	-1	4,752	-0.02%
2024/01/19	1.3	66.83	0	0.00	66.80	1.3	4,790	0.03%
2024/01/18	1	67.70	3	66.07	66.10	-2	4,869	-0.04%
2024/01/17	5	67.44	0	0.00	67.20	5	4,972	0.10%
2024/01/16	1	68.40	1	67.90	67.40	0	4,991	0.00%
2024/01/15	2	68.05	1	68.30	69.00	1	4,988	0.02%
2024/01/12	3.1	66.34	0.6	66.40	66.20	2.5	5,003	0.05%
2024/01/11	1	67.50	1	67.50	67.30	0	5,072	0.00%
2024/01/10	2	67.50	1	67.50	67.50	1	5,183	0.02%
2024/01/09	2	68.70	2	68.10	68.00	0	5,309	0.00%
2024/01/08	7.3	69.58	2	69.15	68.70	5.3	5,318	0.10%
2024/01/04	6	71.18	3	70.57	70.80	3	5,238	0.06%
2024/01/03	3	72.13	2	71.95	71.80	1	5,276	0.02%
2024/01/02	2	73.20	1	72.80	72.50	1	5,270	0.02%
2023/12/29	5.4	72.14	1	72.20	73.60	4.4	5,277	0.08%
2023/12/28	11	75.15	15	75.26	74.00	-4	5,218	-0.08%
2023/12/27	6.8	72.12	8	72.36	72.90	-1.2	5,007	-0.02%
2023/12/26	0	0.00	0.5	70.40	69.90	-0.5	4,906	-0.01%
2023/12/25	2	69.90	1	70.10	69.30	1	4,889	0.02%
2023/12/22	0.3	70.00	0	0.00	69.80	0.3	4,878	0.01%
2023/12/21	5.2	67.85	0	0.00	67.70	5.2	4,861	0.11%
2023/12/20	2	68.15	0	0.00	68.60	2	4,875	0.04%
2023/12/19	0	0.00	3	67.30	67.30	-3	4,885	-0.06%
2023/12/15	5	69.72	2	68.90	68.10	3	5,014	0.06%
2023/12/14	6	70.30	1.5	70.63	69.80	4.5	5,132	0.09%
2023/12/13	5	71.06	0	0.00	70.90	5	5,213	0.10%
2023/12/12	2	70.80	1	71.30	70.70	1	5,323	0.02%
2023/12/11	2	72.20	3	71.83	71.70	-1	5,428	-0.02%
2023/12/08	8	71.81	1	72.00	71.20	7	5,602	0.12%
2023/12/07	3.1	72.73	1	72.90	71.50	2.1	5,729	0.04%
2023/12/06	1.2	74.80	1	74.10	73.90	0.2	5,891	0.00%
2023/12/05	1.2	74.95	3.1	75.35	74.60	-1.9	6,196	-0.03%
2023/12/04	2	77.00	6.1	77.40	76.10	-4.1	6,641	-0.06%
2023/12/01	0	0.00	4	78.88	78.10	-4	6,899	-0.06%
2023/11/30	6	78.77	3	78.70	79.00	3	7,929	0.04%
2023/11/29	9.1	77.99	18.2	78.68	78.80	-9.1	8,492	-0.11%
2023/11/28	2	77.15	8	77.79	77.70	-6	8,565	-0.07%
2023/11/27	6	77.60	7.1	77.36	76.10	-1.1	9,162	-0.01%
2023/11/24	5	77.06	6.1	77.37	76.50	-1.1	9,954	-0.01%
2023/11/22	15.1	74.77	14	75.56	76.30	1.1	9,991	0.01%
2023/11/21	4	71.25	8	71.79	72.80	-4	9,588	-0.04%
2023/11/20	5	70.76	3	70.77	71.20	2	9,539	0.02%
2023/11/17	1	69.30	0.4	69.90	69.80	0.7	9,458	0.01%
2023/11/16	12	68.68	12	68.14	68.10	0	9,374	0.00%
2023/11/15	6	70.33	10	70.08	69.00	-4	9,323	-0.04%
2023/11/14	2	66.85	0	0.00	67.60	2	9,220	0.02%
2023/11/13	0.3	65.00	3	64.80	65.70	-2.8	9,197	-0.03%
2023/11/10	2	64.20	2	63.70	63.60	0	9,175	0.00%
2023/11/09	4.1	66.37	2	65.40	65.40	2.1	9,141	0.02%
2023/11/08	3	67.17	3	66.53	66.60	0	9,127	0.00%
2023/11/07	0	0.00	1	67.00	66.90	-1	9,117	-0.01%
2023/11/06	3	67.73	1	67.60	67.70	2	9,120	0.02%
2023/11/03	1	68.60	2	67.30	67.00	-1	9,117	-0.01%
2023/11/02	3.5	67.36	3	67.63	67.90	0.5	9,101	0.01%
2023/11/01	2	65.30	11	65.33	66.00	-9	9,080	-0.10%
2023/10/31	24	67.48	18.1	65.57	64.30	5.9	9,053	0.07%
2023/10/30	5	68.16	3	68.43	67.60	2	9,035	0.02%
2023/10/27	2.5	68.25	3	69.17	67.60	-0.5	9,029	-0.01%
2023/10/26	6.1	68.00	26	68.92	67.50	-19.9	9,032	-0.22%
2023/10/25	9	71.52	2	70.70	70.60	7	8,956	0.08%
2023/10/24	18	68.96	2	68.95	69.10	16	8,891	0.18%
2023/10/23	1	70.90	1	70.70	70.50	0	8,908	0.00%
2023/10/20	7	69.29	7	69.31	70.40	0	8,905	0.00%
2023/10/19	11	69.87	14	69.60	70.90	-3	8,926	-0.03%
2023/10/18	15.2	70.52	20	68.98	68.30	-4.8	8,906	-0.05%
2023/10/17	13.3	72.22	6	71.82	71.50	7.3	9,037	0.08%
2023/10/16	1	68.40	10	68.65	68.80	-9	8,961	-0.10%
2023/10/13	4	70.45	4	70.70	70.10	0	9,006	0.00%
2023/10/12	2	70.90	3	71.00	71.30	-1	9,074	-0.01%
2023/10/11	9	71.81	14	71.29	70.30	-5	9,357	-0.05%
2023/10/06	2.2	71.82	3	71.20	71.00	-0.8	9,410	-0.01%
2023/10/05	10.1	71.56	3	71.60	71.40	7.1	9,454	0.08%
2023/10/04	1	70.00	2	70.80	70.90	-1	9,520	-0.01%
2023/10/03	8.2	71.15	4.3	71.05	71.00	3.9	9,788	0.04%
2023/10/02	2.1	68.29	1	68.80	69.00	1.1	9,922	0.01%
2023/09/28	7	68.19	1.1	67.55	67.50	5.9	10,034	0.06%
2023/09/27	2	67.30	2	67.45	67.70	0	10,038	0.00%
2023/09/26	2	68.35	2	67.10	67.00	0	10,025	0.00%
2023/09/25	1	68.70	0	0.00	68.30	1	10,000	0.01%
2023/09/21	2	69.80	4.1	70.04	68.80	-2.1	9,933	-0.02%
2023/09/20	2	72.10	17	70.78	70.80	-15	9,851	-0.15%
2023/09/19	2.1	72.77	3	71.93	72.20	-0.9	9,768	-0.01%
2023/09/18	9	74.56	7	74.66	73.70	2	9,610	0.02%
2023/09/15	15	74.47	2	73.70	74.00	13	9,477	0.14%
2023/09/14	6	74.55	3	74.47	74.50	3	9,366	0.03%
2023/09/13	3.1	72.29	7	71.96	72.90	-3.9	9,235	-0.04%
2023/09/12	6	74.22	10	74.17	74.10	-4	9,061	-0.04%
2023/09/11	20.1	74.66	9	73.99	74.20	11.1	8,927	0.12%
2023/09/08	12	74.44	12	75.05	75.10	0	8,819	0.00%
2023/09/07	10	75.31	17.4	74.35	73.30	-7.4	8,555	-0.09%
2023/09/06	35.2	75.33	37	75.55	75.00	-1.8	8,229	-0.02%
2023/09/05	74.1	78.68	56.8	78.42	77.50	17.3	7,950	0.22%
2023/09/04	19	74.53	28	75.84	78.60	-9	6,954	-0.13%
2023/09/01	17	72.11	6	71.98	71.50	11	6,310	0.17%
2023/08/31	66.2	72.14	70.2	72.01	71.50	-4	6,069	-0.07%
2023/08/30	56	70.75	79.8	71.68	73.30	-23.8	5,483	-0.43%
2023/08/29	16	63.43	35.1	65.10	66.70	-19.1	4,563	-0.42%
2023/08/28	3	60.70	4.2	60.51	60.70	-1.2	4,187	-0.03%
2023/08/25	3.2	58.35	1	58.30	58.20	2.2	4,127	0.05%
2023/08/24	6	61.07	10.2	60.76	60.40	-4.2	4,107	-0.10%
2023/08/23	1.2	59.40	1	59.70	60.00	0.2	4,019	0.00%
2023/08/22	1	59.90	2	59.45	58.60	-1	4,006	-0.02%
2023/08/21	5	59.86	2	58.90	59.20	3	3,998	0.08%
2023/08/18	1	60.00	0	0.00	59.90	1	3,989	0.03%
2023/08/17	7	59.03	5	59.20	59.30	2	3,969	0.05%
2023/08/16	3.1	57.55	0	0.00	57.80	3.1	3,952	0.08%
2023/08/15	0	0.00	2	56.70	56.90	-2	3,950	-0.05%
2023/08/14	5.2	55.99	5	55.20	55.50	0.2	3,947	0.01%
2023/08/10	0.1	57.30	5	56.60	56.80	-4.9	3,928	-0.12%
2023/08/09	2	58.40	1	58.70	58.60	1	3,908	0.03%
2023/08/08	1	58.50	4	58.40	58.30	-3	3,901	-0.08%
2023/08/07	1	57.10	0	0.00	58.70	1	3,896	0.03%
2023/08/04	6.2	57.90	0	0.00	57.80	6.2	3,882	0.16%
2023/08/02	0	0.00	1.1	58.19	58.00	-1.1	3,881	-0.03%
2023/08/01	0.1	60.00	0	0.00	60.50	0.1	3,824	0.00%
2023/07/31	3.3	62.54	5	61.38	60.20	-1.8	3,801	-0.05%
2023/07/28	3.1	61.50	2	61.40	61.70	1.1	3,744	0.03%
2023/07/27	5	62.00	9	61.20	61.20	-4	3,716	-0.11%
2023/07/26	9.9	61.99	8	60.60	60.00	1.9	3,657	0.05%
2023/07/25	2.1	60.50	1	60.80	60.70	1.1	3,584	0.03%
2023/07/24	1.1	59.65	2	59.70	60.00	-0.9	3,557	-0.02%
2023/07/21	5.2	61.59	1	61.90	61.90	4.2	3,493	0.12%
2023/07/20	37.3	64.40	44.2	63.76	63.10	-7	3,444	-0.20%
2023/07/19	4	61.05	1	61.60	60.60	3	3,183	0.09%
2023/07/18	2.2	60.73	1	60.20	60.10	1.2	3,141	0.04%
2023/07/17	5	60.84	4	61.43	60.50	1	3,086	0.03%
2023/07/14	37	62.99	35	62.50	62.80	2	3,007	0.07%
2023/07/13	2	58.30	16.1	59.45	60.30	-14.1	2,708	-0.52%
2023/07/12	11.3	59.13	3.6	58.49	58.00	7.7	2,596	0.29%
2023/07/11	12	57.24	23	58.32	58.30	-11	2,528	-0.44%
2023/07/10	18	59.96	9	59.32	58.10	9	2,452	0.37%
2023/07/07	4.8	58.19	16	57.94	57.90	-11.2	2,163	-0.52%
2023/07/06	6.2	56.26	2	56.25	55.20	4.2	1,956	0.22%
2023/07/05	1	54.10	3	53.87	53.70	-2	1,856	-0.11%
2023/07/04	5	52.86	0	0.00	53.30	5	2,023	0.25%
2023/07/03	0.1	53.10	0	0.00	52.90	0.1	2,273	0.00%
2023/06/30	1.1	52.22	0	0.00	52.70	1.1	2,277	0.05%
2023/06/29	7.1	52.25	0	0.00	52.10	7.1	2,275	0.31%
2023/06/28	1	52.70	0	0.00	52.00	1	2,277	0.04%
2023/06/27	1.1	51.65	0	0.00	51.70	1.1	2,285	0.05%
2023/06/26	0.2	52.60	1	52.20	52.10	-0.8	2,294	-0.03%
2023/06/21	1.3	53.22	0	0.00	53.00	1.3	2,318	0.06%
2023/06/20	1	54.00	0	0.00	54.10	1	2,318	0.04%
2023/06/19	2	55.80	0	0.00	55.00	2	2,347	0.09%
2023/06/16	2.1	56.47	2	56.00	55.20	0.1	2,329	0.00%
2023/06/15	3.5	56.74	3	56.57	56.70	0.5	2,290	0.02%
2023/06/14	7.2	56.33	5	56.26	55.70	2.2	2,262	0.10%
2023/06/13	4	60.08	3	59.63	58.90	1	2,143	0.05%
2023/06/12	4	59.28	5	59.20	60.50	-1	2,067	-0.05%
2023/06/09	0	0.00	11	55.78	58.00	-11	1,891	-0.58%
2023/06/08	0.1	57.20	1.1	54.20	55.50	-1.1	1,823	-0.06%
2023/06/07	1.1	53.62	0	0.00	54.10	1.1	1,748	0.06%
2023/06/06	2	53.00	0	0.00	53.00	2	1,798	0.11%
2023/06/05	3	56.07	7.1	55.39	54.80	-4.1	1,781	-0.23%
2023/06/02	0	0.00	3	52.67	53.20	-3	1,682	-0.18%
2023/05/31	1	52.30	0	0.00	52.20	1	1,728	0.06%
2023/05/30	1	51.30	3	51.70	51.90	-2	1,778	-0.11%
2023/05/29	2	50.90	3	51.43	51.60	-1	1,787	-0.06%
2023/05/23	0	0.00	3	49.90	50.10	-3	1,930	-0.16%
2023/05/22	0.1	49.45	0	0.00	49.55	0.1	1,948	0.00%
2023/05/19	0	0.00	1	49.25	48.85	-1	1,964	-0.05%
2023/05/10	1	47.20	0	0.00	47.50	1	2,052	0.05%
2023/05/03	0	0.00	1	47.85	48.05	-1	2,480	-0.04%
2023/04/27	1	47.45	0	0.00	47.10	1	2,613	0.04%
2023/04/26	1	47.05	1	46.60	47.35	0	2,619	0.00%
2023/04/25	2	47.45	0	0.00	46.90	2	2,640	0.08%
2023/04/24	2	49.23	0	0.00	48.95	2	2,679	0.07%
2023/04/21	4	50.58	0	0.00	49.40	4	2,741	0.15%
2023/04/20	2	50.50	3	51.07	50.60	-1	2,728	-0.04%
2023/04/18	4	53.20	0	0.00	52.50	4	2,711	0.15%
2023/04/14	1	53.00	1	52.80	52.90	0	2,691	0.00%
2023/04/13	5	53.00	0	0.00	52.70	5	2,680	0.19%
2023/04/12	0	0.00	3	54.17	54.30	-3	2,656	-0.11%
2023/04/11	1	53.50	0	0.00	53.90	1	2,632	0.04%
2023/04/10	2	52.95	0	53.50	53.50	2	2,595	0.08%
2023/04/07	31	54.45	36	53.93	53.70	-5	2,553	-0.20%
2023/04/06	8	55.70	21	54.66	55.50	-13	2,363	-0.55%
2023/03/31	2	50.30	0	0.00	51.10	2	2,106	0.09%
2023/03/30	1	50.00	0	0.00	50.00	1	2,090	0.05%
2023/03/27	2	51.70	0	0.00	51.50	2	2,086	0.10%
2023/03/24	2	52.75	2	52.20	52.80	0	2,077	0.00%
2023/03/22	4	52.25	3	52.80	51.40	1	2,023	0.05%
2023/03/21	3	51.07	0	0.00	51.30	3	1,974	0.15%
2023/03/13	2	48.58	0	0.00	49.60	2	2,048	0.10%
2023/03/10	1	50.60	4	50.20	49.95	-3	2,116	-0.14%
2023/03/09	2	52.70	0	0.00	51.90	2	2,129	0.09%
2023/03/08	0	51.50	3	51.43	51.40	-3	2,075	-0.14%
2023/03/07	1	51.60	5	52.00	51.60	-4	2,073	-0.19%
2023/03/06	1	51.80	2	51.75	51.50	-1	2,072	-0.05%
2023/03/03	4	52.25	4	52.20	51.80	0	2,096	0.00%
2023/03/02	3	52.03	0	0.00	52.20	3	2,103	0.14%
2023/03/01	0	51.00	0	0.00	50.90	0	2,040	0.00%
2023/02/24	2	50.60	2	50.45	50.60	0	2,031	0.00%
2023/02/23	7	51.07	3	51.70	50.90	4	2,000	0.20%
2023/02/22	5	50.09	2	51.40	51.10	3	1,986	0.15%
2023/02/21	6	50.45	6	50.48	50.80	0	1,965	0.00%
2023/02/20	1	50.00	0	0.00	50.00	1	1,978	0.05%
2023/02/17	3	49.30	1	49.00	49.55	2	1,987	0.10%
2023/02/14	2	48.65	1	48.75	47.90	1	2,081	0.05%
2023/02/13	1	47.45	1	47.75	47.80	0	2,087	0.00%
2023/02/09	2	48.70	1	48.60	48.50	1	2,246	0.04%
2023/02/08	0	0.00	3	49.40	49.35	-3	2,289	-0.13%
2023/02/07	1	48.20	22	49.03	49.05	-21	2,401	-0.87%
2023/02/06	1	49.80	8	49.72	49.05	-7	2,405	-0.29%
2023/02/03	60	51.53	46	51.34	50.90	14	2,381	0.59%
2023/02/02	32	49.24	25	49.23	49.35	7	2,248	0.31%
2023/02/01	3	48.25	2	48.30	48.30	1	2,614	0.04%
2023/01/30	3	47.62	1	48.40	48.35	2	2,627	0.08%
2023/01/17	2	45.68	2	45.65	45.50	0	2,574	0.00%
2023/01/16	0	0.00	3	46.35	46.00	-3	2,579	-0.12%
2023/01/13	6	46.35	1	46.25	46.35	5	2,578	0.19%
2023/01/12	6	46.18	2	46.40	45.80	4	2,556	0.16%
2023/01/11	2	46.20	5	45.76	46.35	-3	2,495	-0.12%
2023/01/06	1	43.30	3	43.10	43.55	-2	2,471	-0.08%
2022/12/30	2	41.20	0	0.00	41.30	2	2,501	0.08%
2022/12/27	1	42.60	0	0.00	42.75	1	2,540	0.04%
2022/12/23	1	41.85	0	0.00	42.00	1	2,564	0.04%
2022/12/22	1	41.80	0	0.00	41.65	1	2,577	0.04%
2022/12/20	1	42.00	4	42.35	41.45	-3	2,617	-0.11%
2022/12/19	4	43.58	0	0.00	43.00	4	2,642	0.15%
2022/12/16	1	43.90	0	0.00	44.15	1	2,650	0.04%
2022/12/14	0	0.00	2	45.00	45.05	-2	2,672	-0.07%
2022/12/12	2	44.35	0	0.00	44.40	2	2,683	0.07%
2022/12/09	0	0.00	6	46.11	45.00	-6	2,687	-0.22%
2022/12/08	2	45.48	1	45.50	45.55	1	2,686	0.04%
2022/12/07	2	45.85	5	46.84	45.60	-3	2,700	-0.11%
2022/12/05	9	49.72	6	49.29	48.85	3	2,677	0.11%
2022/12/02	3	48.50	1	48.45	48.65	2	2,632	0.08%
2022/11/30	1	45.45	2	45.83	45.90	-1	2,559	-0.04%
2022/11/29	1	45.00	2	45.08	45.00	-1	2,586	-0.04%
2022/11/28	0	0.00	6	45.00	45.40	-6	2,592	-0.23%
2022/11/25	5	46.49	2	46.28	45.65	3	2,618	0.11%
2022/11/24	5	46.13	5	45.97	46.80	0	2,609	0.00%
2022/11/23	6	44.55	2	44.78	44.40	4	2,563	0.16%
2022/11/22	0	0.00	4	44.70	44.10	-4	2,592	-0.15%
2022/11/21	2	45.13	6	45.30	44.90	-4	2,697	-0.15%
2022/11/18	0	0.00	1	45.75	45.30	-1	2,732	-0.04%
2022/11/17	1	46.10	7	45.95	46.00	-6	2,710	-0.22%
2022/11/16	8	45.94	4	45.93	46.30	4	2,692	0.15%
2022/11/15	5	45.25	16	45.47	45.45	-11	2,662	-0.41%
2022/11/14	0	0.00	1	45.00	45.10	-1	2,648	-0.04%
2022/11/11	3	45.00	6	44.83	44.50	-3	2,649	-0.11%
2022/11/10	0	0.00	1.1	43.89	43.90	-1.1	2,603	-0.04%
2022/11/09	5	43.57	3	43.55	43.70	2	2,598	0.08%
2022/11/08	17	44.05	7	44.04	43.20	10	2,609	0.38%
2022/11/07	16	44.80	29	45.07	44.35	-13	2,593	-0.50%
2022/11/04	3	43.12	6	43.29	43.20	-3	2,523	-0.12%
2022/11/03	17	43.77	17	43.83	43.85	0	2,498	0.00%
2022/11/02	0	0.00	2	42.73	42.65	-2	2,393	-0.08%
2022/11/01	6	42.93	6	42.69	42.50	0	2,407	0.00%
2022/10/31	23	42.96	14	42.72	42.60	9	2,367	0.38%
2022/10/28	29.1	42.88	15	43.25	42.80	14.1	2,269	0.62%
2022/10/27	3	41.33	4	41.71	42.20	-1	1,869	-0.05%
2022/10/24	0.1	40.10	0	0.00	39.55	0.1	1,846	0.00%
2022/10/21	1	38.70	0	0.00	38.70	1	1,930	0.05%
2022/10/13	1	37.00	2	38.20	36.95	-1	1,943	-0.05%
2022/10/06	0	43.25	0	0.00	43.30	0	1,949	0.00%
2022/10/05	2	43.50	0	0.00	43.50	2	1,952	0.10%
2022/10/04	4	42.01	2	42.10	42.20	2	1,964	0.10%
2022/09/26	1	40.70	0	0.00	40.30	1	2,115	0.05%
2022/09/21	1	44.15	0	0.00	44.25	1	2,159	0.05%
2022/09/19	0	0.00	9	45.10	44.80	-9	2,184	-0.41%
2022/09/14	1	46.60	0	0.00	47.15	1	2,269	0.04%
2022/09/13	1	48.25	0	0.00	48.20	1	2,290	0.04%
2022/09/12	1	48.25	0	0.00	48.25	1	2,343	0.04%
2022/09/08	3	47.55	0	0.00	47.60	3	2,386	0.13%
2022/09/07	1	48.40	0	0.00	48.00	1	2,436	0.04%
2022/09/06	0	0.00	1	50.00	49.30	-1	2,433	-0.04%
2022/09/02	3	52.07	0	0.00	51.60	3	2,425	0.12%
2022/09/01	2	53.05	0	0.00	52.90	2	2,427	0.08%
2022/08/31	1	56.60	1	56.50	56.50	0	2,407	0.00%
2022/08/29	3	55.80	0	0.00	55.50	3	2,471	0.12%
2022/08/26	12	59.37	3	59.07	58.50	9	2,460	0.37%
2022/08/23	2	56.40	0	0.00	56.80	2	2,449	0.08%
2022/08/22	1	57.00	2	56.80	57.00	-1	2,479	-0.04%
2022/08/18	0	0.00	1	57.90	57.80	-1	2,497	-0.04%
2022/08/17	0.1	57.00	5	57.36	56.70	-4.9	2,480	-0.20%
2022/08/16	0	0.00	7	56.81	57.00	-7	2,495	-0.28%
2022/08/15	7	56.49	10	56.73	56.90	-3	2,493	-0.12%
2022/08/12	0.1	53.00	4	53.58	55.20	-3.9	2,460	-0.16%
2022/08/11	2	51.80	0	0.00	52.10	2	2,407	0.08%
2022/08/10	0	0.00	1	50.00	50.00	-1	2,467	-0.04%
2022/08/09	4	50.78	0	0.00	50.70	4	2,493	0.16%
2022/08/08	0	0.00	1	50.50	51.80	-1	2,492	-0.04%
2022/08/05	0	0.00	1	53.30	53.00	-1	2,481	-0.04%
2022/08/04	1	52.60	1	52.30	52.40	0	2,500	0.00%
2022/08/03	6	52.58	5	52.50	53.00	1	2,509	0.04%
2022/07/29	5	53.20	0	0.00	53.60	5	2,605	0.19%
2022/07/28	13.2	56.99	8	53.60	53.60	5.2	2,627	0.20%
2022/07/27	0	0.00	5	53.70	54.70	-5	2,563	-0.20%
2022/07/25	1.2	56.98	0	0.00	57.00	1.2	2,589	0.05%
2022/07/20	1	56.60	2	56.20	56.20	-1	2,764	-0.04%
2022/07/18	1	55.50	3	55.90	55.10	-2	2,929	-0.07%
2022/07/15	1	54.40	0	0.00	54.70	1	2,962	0.03%
2022/07/12	0	0.00	1	50.70	50.90	-1	2,956	-0.03%
2022/07/11	0	0.00	1	54.20	53.90	-1	2,948	-0.03%
2022/07/08	4	55.00	2.1	54.89	54.50	1.9	2,960	0.06%
2022/07/07	5	51.20	10	52.95	53.50	-5	2,942	-0.17%
2022/07/06	18	52.03	13	51.74	51.20	5	2,974	0.17%
2022/07/05	1	52.60	8	55.00	55.00	-7	2,985	-0.23%
2022/07/04	0.4	52.10	4	52.50	52.10	-3.6	2,953	-0.12%
2022/07/01	12	51.40	0	0.00	50.30	12	2,943	0.41%
2022/06/30	0	55.53	1	55.90	55.00	-1	2,897	-0.03%
2022/06/28	5	59.20	5	59.00	59.40	0	2,926	0.00%
2022/06/24	1	57.70	1	57.50	57.30	0	2,968	0.00%
2022/06/23	2	57.14	2	56.05	55.60	0	2,997	0.00%
2022/06/22	2	58.49	4	56.60	56.70	-2	3,031	-0.07%
2022/06/21	1	60.00	3	58.73	59.70	-2	3,034	-0.07%
2022/06/20	15	58.57	15	56.93	56.10	0	3,119	0.00%
2022/06/17	0	60.83	0	0.00	60.80	0	3,079	0.00%
2022/06/16	5	62.61	17	63.70	61.00	-12	3,067	-0.39%
2022/06/15	0	0.00	2	67.00	65.50	-2	3,035	-0.07%
2022/06/14	7	65.94	6	65.93	67.00	1	3,088	0.03%
2022/06/13	2	66.40	1	66.80	66.60	1	3,155	0.03%
2022/06/10	10	69.22	9	69.37	69.50	1	3,227	0.03%
2022/06/09	4	70.50	0.2	70.96	70.60	3.9	3,238	0.12%
2022/06/08	0	0.00	2	70.00	70.80	-2	3,239	-0.06%
2022/06/07	0	0.00	6	70.60	70.90	-6	3,246	-0.18%
2022/06/02	11	70.65	10	70.20	69.90	1	3,309	0.03%
2022/06/01	9	70.70	3	70.90	71.10	6	3,363	0.18%
2022/05/31	5.1	69.50	4	69.30	70.50	1.1	3,453	0.03%
2022/05/30	0	0.00	4	68.00	68.30	-4	3,705	-0.11%
2022/05/26	4	66.40	0	67.30	65.70	4	3,732	0.11%
2022/05/24	0	0.00	7	66.94	66.30	-7	3,816	-0.18%
2022/05/23	2	68.15	0	68.40	67.90	2	3,822	0.05%
2022/05/20	2.1	68.11	12	68.58	68.80	-10	3,913	-0.25%
2022/05/19	1	68.70	0	0.00	68.70	1	4,022	0.02%
2022/05/18	14	69.76	2	69.10	69.40	12	4,263	0.28%
2022/05/17	9	68.69	7	68.14	69.30	2	4,911	0.04%
2022/05/16	0	0.00	2	67.30	66.60	-2	4,929	-0.04%
2022/05/13	1	66.00	3	66.00	66.10	-2	4,975	-0.04%
2022/05/12	0	0.00	3	65.80	64.20	-3	5,026	-0.06%
2022/05/11	2	66.75	0	0.00	66.80	2	5,077	0.04%
2022/05/10	1	63.60	1	65.10	66.00	0	5,178	0.00%
2022/05/09	2	65.50	5	66.30	65.50	-3	5,385	-0.06%
2022/05/06	3	66.70	9	66.76	66.50	-6	5,414	-0.11%
2022/05/05	1	72.20	3	73.00	72.20	-2	5,389	-0.04%
2022/05/03	1	69.50	0	0.00	69.30	1	5,468	0.02%
2022/04/29	11	70.35	9	69.60	69.50	2	5,530	0.04%
2022/04/28	3	69.37	2	69.70	70.00	1	5,553	0.02%
2022/04/27	33	67.28	28	68.13	69.10	5	5,554	0.09%
2022/04/26	26	71.13	20	70.03	69.30	6	5,488	0.11%
2022/04/25	11	74.14	10	72.23	71.60	1	5,471	0.02%
2022/04/22	5	78.78	4	78.88	78.60	1	5,441	0.02%
2022/04/21	2	75.75	0	0.00	78.00	2	5,437	0.04%
2022/04/19	3	75.88	0	0.00	75.50	3	5,486	0.06%
2022/04/18	0.2	76.80	3	77.00	76.00	-2.8	5,539	-0.05%
2022/04/15	4	77.63	3	78.30	77.10	1	5,594	0.02%
2022/04/14	2.2	80.53	0	0.00	79.50	2.2	5,673	0.04%
2022/04/13	3	79.67	2	79.70	80.30	1	5,731	0.02%
2022/04/12	6	78.28	5	77.80	77.80	1	5,812	0.02%
2022/04/11	7	79.00	11.3	79.10	79.00	-4.3	5,791	-0.07%
2022/04/08	6	83.08	1	82.70	82.50	5	5,830	0.09%
2022/04/07	4	83.13	1	83.60	82.00	3	5,864	0.05%
2022/04/06	3	84.03	1	83.90	84.00	2	5,933	0.03%
2022/04/01	1	84.60	1	84.80	85.30	0	6,157	0.00%
2022/03/31	3	86.23	1	87.20	86.20	2	6,275	0.03%
2022/03/30	3	88.33	5	88.50	87.60	-2	6,313	-0.03%
2022/03/29	5	86.72	5	86.84	86.80	0	6,448	0.00%
2022/03/28	18	86.23	30	86.54	86.20	-12	6,720	-0.18%
2022/03/25	25	90.01	8	89.26	88.60	17	7,237	0.23%
2022/03/24	2	89.15	0	0.00	90.00	2	7,357	0.03%
2022/03/23	10	90.00	1	90.50	90.00	9	7,554	0.12%
2022/03/22	9	87.50	9	88.18	88.20	0	7,904	0.00%
2022/03/21	5	87.64	2	86.80	88.00	3	8,016	0.04%
2022/03/18	1	86.60	2	87.15	87.40	-1	8,095	-0.01%
2022/03/17	15.2	86.29	10	85.70	87.20	5.2	8,217	0.06%
2022/03/16	2	82.80	4.6	82.99	82.90	-2.6	8,309	-0.03%
2022/03/15	6	85.25	5.1	84.72	84.50	0.9	8,323	0.01%
2022/03/14	5	89.18	4	88.00	88.20	1	8,386	0.01%
2022/03/10	0.1	88.60	4	89.05	88.20	-3.9	8,899	-0.04%
2022/03/09	10	86.14	9	86.54	86.70	1	9,189	0.01%
2022/03/08	12.1	86.87	9	88.22	85.00	3.1	9,589	0.03%
2022/03/07	13.1	89.33	11	88.74	88.50	2.1	10,289	0.02%
2022/03/04	20.5	93.50	16.1	94.02	92.50	4.5	10,484	0.04%
2022/03/03	22	94.46	21.1	94.77	94.20	0.9	10,673	0.01%
2022/03/02	18	89.43	11	89.85	91.00	7	10,618	0.07%
2022/03/01	0	0.00	1	90.00	90.50	-1	10,812	-0.01%
2022/02/25	14	88.89	0	0.00	88.60	14	11,052	0.13%
2022/02/24	0.1	89.95	24	88.69	87.10	-24	11,264	-0.21%
2022/02/23	2	90.80	6	91.15	91.20	-4	11,617	-0.03%
2022/02/22	3.2	90.79	3	89.73	89.60	0.2	11,952	0.00%
2022/02/21	11	93.60	16	93.08	93.00	-5	12,207	-0.04%
2022/02/18	20	94.56	22.4	94.47	95.40	-2.4	12,829	-0.02%
2022/02/17	40.4	95.40	44	95.81	93.00	-3.6	13,341	-0.03%
2022/02/16	1	92.20	2	91.25	91.40	-1	14,010	-0.01%
2022/02/15	9	90.54	9.1	91.79	89.40	-0.1	15,010	0.00%
2022/02/14	12	91.22	11	90.50	90.30	1	16,674	0.01%
2022/02/11	14.1	92.93	32	92.88	93.10	-18	16,750	-0.11%
2022/02/10	24	93.23	23.1	92.98	92.60	0.9	16,916	0.01%
2022/02/09	12	92.75	22.6	93.08	93.10	-10.6	16,994	-0.06%
2022/02/08	1	88.10	0.3	88.10	88.30	0.7	16,838	0.00%
2022/02/07	6.2	86.40	7	86.74	88.00	-0.8	16,890	0.00%
2022/01/26	11.1	86.39	12	85.99	87.00	-0.9	16,989	-0.01%
2022/01/25	20.1	84.15	11	83.84	84.10	9.1	17,509	0.05%
2022/01/24	10	83.88	9	82.51	84.00	1	17,967	0.01%
2022/01/21	14	86.50	9	87.00	83.90	5	18,058	0.03%
2022/01/20	9	86.90	9	87.20	88.00	0	18,192	0.00%
2022/01/19	4	86.80	4	87.10	86.60	0	18,316	0.00%
2022/01/18	17	87.88	16	87.99	87.70	1	18,600	0.01%
2022/01/17	9	86.58	6	85.57	87.30	3	18,746	0.02%
2022/01/14	13.3	84.68	6	84.53	84.40	7.3	19,141	0.04%
2022/01/13	6	87.93	2	87.20	87.10	4	19,434	0.02%
2022/01/12	7	88.90	8	87.21	88.10	-1	19,695	-0.01%
2022/01/11	13	90.14	11.1	89.52	88.70	1.9	19,849	0.01%
2022/01/10	10	91.12	20	91.31	91.50	-10	19,979	-0.05%
2022/01/07	14	92.58	8	90.98	90.60	6	20,091	0.03%
2022/01/06	17	94.03	17	93.36	94.40	0	20,176	0.00%
2022/01/05	33.2	93.30	18	92.91	93.00	15.2	20,334	0.07%
2022/01/04	20	95.91	15	96.16	95.60	5	20,350	0.02%
2022/01/03	16	96.79	16	98.09	95.70	0	20,600	0.00%
2021/12/30	11	96.63	14	96.71	96.60	-3	20,769	-0.01%
2021/12/29	12	96.78	15.1	96.85	97.10	-3.1	21,060	-0.01%
2021/12/28	24	98.72	17	99.34	97.10	7	21,406	0.03%
2021/12/27	12	97.12	13	97.58	97.60	-1	21,659	0.00%
2021/12/24	14	95.66	14	95.84	95.40	0	22,324	0.00%
2021/12/23	14	97.10	10.1	97.65	96.00	3.9	23,656	0.02%
2021/12/22	25.1	100.36	24	99.97	97.60	1.1	24,269	0.00%
2021/12/21	37.1	99.43	42.8	99.58	99.00	-5.7	24,683	-0.02%
2021/12/20	20	96.15	23	96.98	97.00	-3	25,111	-0.01%
2021/12/17	18	96.25	18	96.44	96.60	0	25,525	0.00%
2021/12/16	34.3	96.35	47	95.97	96.30	-12.7	25,423	-0.05%
2021/12/15	10	90.96	10	91.41	91.80	0	25,084	0.00%
2021/12/14	3.3	88.75	3	89.10	88.50	0.3	25,064	0.00%
2021/12/13	8	90.95	8	90.84	90.10	0	25,202	0.00%
2021/12/10	14.2	91.40	1.1	91.00	90.90	13.2	25,130	0.05%
2021/12/09	8	94.66	4	95.25	94.00	4	25,112	0.02%
2021/12/08	13.1	95.88	12	96.25	94.70	1.1	25,205	0.00%
2021/12/07	24.1	97.66	45	97.86	95.00	-20.9	25,414	-0.08%
2021/12/06	25	100.20	17.2	99.61	99.30	7.9	25,366	0.03%
2021/12/03	19	98.62	31	98.90	99.00	-12	25,346	-0.05%
2021/12/02	31.2	97.93	25	97.86	96.00	6.2	25,448	0.02%
2021/12/01	47	97.81	38.1	97.53	100.50	9	25,916	0.03%
2021/11/30	26.1	94.75	9.1	95.60	92.80	16.9	26,270	0.06%
2021/11/29	17	92.14	27	91.59	92.20	-10	26,552	-0.04%
2021/11/26	8	96.53	6	96.52	94.60	2	26,435	0.01%
2021/11/25	21	97.50	9	97.01	95.70	12	26,282	0.05%
2021/11/24	29	98.58	26	98.88	99.50	3	26,132	0.01%
2021/11/23	23.1	101.02	18	100.89	98.90	5.1	25,964	0.02%
2021/11/22	40	103.36	26	103.35	101.00	14	25,807	0.05%
2021/11/19	47	104.46	44	105.19	106.50	3	25,464	0.01%
2021/11/18	17.5	103.88	11	104.36	104.00	6.5	25,166	0.03%
2021/11/17	34.1	110.31	17.8	109.20	108.50	16.3	24,873	0.07%
2021/11/16	43.1	106.79	60	106.23	110.00	-17	24,203	-0.07%
2021/11/15	104.2	106.59	81	106.45	108.00	23.2	23,487	0.10%	大買/
2021/11/12	65	98.89	67.1	100.45	102.50	-2.1	22,181	-0.01%
2021/11/11	50	91.50	87.2	90.50	93.40	-37.2	21,178	-0.18%
2021/11/10	4	84.50	8	85.18	85.00	-4	19,506	-0.02%
2021/11/09	23	84.76	17	84.68	84.50	6	19,431	0.03%
2021/11/08	1	83.30	10	82.38	82.50	-9	19,253	-0.05%
2021/11/05	3	79.63	1	80.00	80.90	2	19,187	0.01%
2021/11/04	3	80.23	2	80.85	80.50	1	19,178	0.01%
2021/11/03	22	80.78	77	80.84	80.90	-55	19,157	-0.29%
2021/11/02	51.1	84.09	38.2	83.97	80.10	13	19,153	0.07%
2021/11/01	30.1	88.02	39	86.41	89.00	-8.9	18,596	-0.05%
2021/10/29	70.1	81.99	2	81.70	81.10	68.1	18,170	0.37%
2021/10/28	12	81.97	10	82.47	82.50	2	18,092	0.01%
2021/10/27	4	80.08	10.1	80.72	81.80	-6.1	17,980	-0.03%
2021/10/26	14	81.44	19	82.00	78.20	-5	17,928	-0.03%
2021/10/25	11	83.56	12	83.63	82.90	-1	17,804	-0.01%
2021/10/22	41	83.23	41	83.40	84.20	0	17,909	0.00%
2021/10/21	36.1	81.55	28	81.83	82.50	8.1	17,779	0.05%
2021/10/20	7	78.37	19	78.93	79.90	-12	17,541	-0.07%
2021/10/19	7	75.23	9	74.30	75.90	-2	17,696	-0.01%
2021/10/18	8	71.09	10	72.41	73.10	-2	18,107	-0.01%
2021/10/15	8	73.80	16	74.09	73.40	-8	18,097	-0.04%
2021/10/14	19	72.19	10	72.37	72.20	9	18,120	0.05%
2021/10/13	39.1	74.23	22	72.77	72.50	17.1	18,117	0.09%
2021/10/12	9	78.70	15	78.94	77.90	-6	18,058	-0.03%
2021/10/08	18	80.43	22.1	81.14	80.30	-4.1	18,088	-0.02%
2021/10/07	13	79.75	16.5	79.64	80.90	-3.5	18,114	-0.02%
2021/10/06	13	79.83	13	79.50	77.70	0	18,625	0.00%
2021/10/05	28	79.23	12.1	77.65	81.40	16	19,044	0.08%
2021/10/04	20	82.42	37	80.69	77.90	-17	18,855	-0.09%
2021/10/01	63	84.52	63	84.83	83.70	0	18,721	0.00%
2021/09/30	90.2	91.02	106	90.33	85.90	-15.8	18,543	-0.09%	大賣/
2021/09/29	34.1	88.66	34.1	88.90	90.50	0	17,435	0.00%
2021/09/28	69	87.85	65	87.87	89.80	4	17,263	0.02%
2021/09/27	53.1	88.55	49	87.78	86.70	4.1	17,372	0.02%
2021/09/24	24	84.63	27	83.96	86.00	-3	16,747	-0.02%
2021/09/23	11	80.10	5	80.50	79.10	6	16,243	0.04%
2021/09/22	1	79.60	4	79.53	79.20	-3	16,431	-0.02%
2021/09/17	6.5	79.22	2	78.90	80.50	4.5	16,461	0.03%
2021/09/16	7	79.64	21	79.67	79.90	-14	16,462	-0.09%
2021/09/15	3	77.00	1.1	76.94	77.10	1.9	16,364	0.01%
2021/09/14	5.1	79.59	6	79.86	78.90	-1	16,563	-0.01%
2021/09/13	8	80.45	8	80.53	79.20	0	16,583	0.00%
2021/09/10	19	79.11	25.1	79.44	82.30	-6	16,488	-0.04%
2021/09/09	10	77.36	20	78.37	78.80	-10	16,198	-0.06%
2021/09/08	12	76.05	18	75.13	75.40	-6	16,062	-0.04%
2021/09/07	54.3	79.23	31	78.88	76.80	23.3	15,970	0.15%
2021/09/06	56.1	87.72	43	86.48	85.30	13.1	15,660	0.08%
2021/09/03	80	85.33	76	85.17	86.30	4	14,906	0.03%
2021/09/02	37	79.99	43.2	80.43	80.90	-6.2	13,965	-0.04%
2021/09/01	10	76.44	6	75.10	76.80	4	13,801	0.03%
2021/08/31	4	72.08	3	72.07	72.30	1	13,761	0.01%
2021/08/30	0	0.00	11	74.39	73.00	-11	14,222	-0.08%
2021/08/27	3	75.73	2	75.60	75.10	1	14,787	0.01%
2021/08/26	3	75.83	1	74.30	74.90	2	14,874	0.01%
2021/08/25	5	74.20	8.2	73.62	74.10	-3.2	15,033	-0.02%
2021/08/24	2	72.65	0	0.00	72.30	2	15,316	0.01%
2021/08/23	3	73.17	1	74.00	74.00	2	15,767	0.01%
2021/08/20	7	70.16	9	70.17	70.10	-2	16,231	-0.01%
2021/08/19	4	69.63	0	0.00	68.10	4	16,345	0.02%
2021/08/18	4	69.35	3	66.67	71.20	1	16,518	0.01%
2021/08/17	0	69.12	2	71.90	66.80	-2	17,000	-0.01%
2021/08/16	2	69.30	7	69.13	70.20	-5	17,306	-0.03%
2021/08/13	7	72.80	5	71.50	70.70	2	17,520	0.01%
2021/08/12	3	73.80	3	72.90	74.80	0	17,616	0.00%
2021/08/11	5.1	74.14	6	72.35	71.70	-0.9	17,905	-0.01%
2021/08/10	1	75.99	0	0.00	76.00	1	18,084	0.01%
2021/08/09	8.1	77.91	8	78.54	77.10	0.1	18,354	0.00%
2021/08/06	8	81.61	18.2	81.51	80.20	-10.2	18,642	-0.05%
2021/08/05	10	79.95	2.2	80.15	79.40	7.8	19,042	0.04%
2021/08/04	4	80.03	1.2	80.02	79.40	2.8	20,152	0.01%
2021/08/03	3.4	78.16	5	78.12	79.80	-1.6	20,330	-0.01%
2021/08/02	10	77.48	11	77.89	77.20	-1	20,587	0.00%
2021/07/30	7	79.71	7	79.19	77.60	0	20,805	0.00%
2021/07/29	14	78.25	19.8	77.59	78.60	-5.8	21,123	-0.03%
2021/07/28	38.2	79.40	31.4	81.02	78.20	6.9	21,224	0.03%
2021/07/27	26	87.84	27	87.15	85.70	-1	21,315	0.00%
2021/07/26	22	86.14	18	86.57	86.30	4	21,323	0.02%
2021/07/23	52.5	88.23	67	86.33	84.10	-14.5	21,540	-0.07%
2021/07/22	58.5	87.69	52.3	88.44	91.00	6.2	21,510	0.03%
2021/07/21	14	83.73	12.1	83.51	83.20	2	21,221	0.01%
2021/07/20	9.1	83.83	28.4	82.57	81.80	-19.3	21,670	-0.09%
2021/07/19	5.2	84.68	7.1	84.28	85.30	-1.9	21,935	-0.01%
2021/07/16	13.2	83.68	10	84.06	83.50	3.2	22,258	0.01%
2021/07/15	5	82.64	6	82.52	83.70	-1	22,625	0.00%
2021/07/14	36.2	84.04	51.4	82.57	81.90	-15.2	23,126	-0.07%
2021/07/13	140.1	90.90	159	89.66	84.50	-18.9	23,408	-0.08%	大買/大賣/
2021/07/12	46	87.38	48.1	88.33	88.90	-2.1	23,504	-0.01%
2021/07/09	11.1	83.79	14.2	83.73	84.10	-3.1	23,282	-0.01%
2021/07/08	51.1	84.80	44	83.93	83.50	7.1	23,986	0.03%
2021/07/07	104	83.76	131.1	84.05	83.10	-27.1	24,188	-0.11%	大買/大賣/
2021/07/06	55.1	81.67	73	81.10	80.50	-17.9	23,819	-0.07%
2021/07/05	103	82.93	50.5	83.33	80.90	52.5	23,835	0.22%	大買/
2021/07/02	111.5	79.34	102.8	80.76	81.40	8.7	23,587	0.04%	大買/大賣/
2021/07/01	35	75.53	31	75.44	77.00	4	23,334	0.02%
2021/06/30	5	73.80	9	73.27	74.00	-4	23,598	-0.02%
2021/06/29	55	75.18	28	74.44	73.20	27	23,772	0.11%
2021/06/28	14	74.26	14	74.19	74.50	0	24,086	0.00%
2021/06/25	7	73.21	3	72.40	72.60	4	24,213	0.02%
2021/06/24	7	72.74	5	72.68	73.00	2	24,200	0.01%
2021/06/23	11	72.20	15.2	72.48	74.30	-4.2	24,611	-0.02%
2021/06/22	12.2	69.39	6	68.95	68.50	6.2	24,500	0.03%
2021/06/21	6.3	70.89	18	71.14	70.00	-11.7	24,451	-0.05%
2021/06/18	10	72.55	6	72.53	72.40	4	24,673	0.02%
2021/06/17	8	72.31	3	72.24	73.00	5	24,692	0.02%
2021/06/16	8	74.26	12	73.25	72.30	-4	24,764	-0.02%
2021/06/15	15.1	74.10	8	73.58	74.10	7.1	25,315	0.03%
2021/06/11	10	73.39	6	72.78	72.10	4	25,706	0.02%
2021/06/10	28	73.58	29	72.88	71.90	-1	25,626	0.00%
2021/06/09	13	72.78	47	71.48	72.50	-34	25,494	-0.13%
2021/06/08	33	75.35	34	74.74	74.00	-1	25,161	0.00%
2021/06/07	91	76.96	79.1	75.71	74.90	12	25,031	0.05%
2021/06/04	45	75.69	49.6	75.75	76.00	-4.6	24,476	-0.02%
2021/06/03	16	72.64	12	72.53	72.90	4	23,850	0.02%
2021/06/02	32	72.85	80	71.00	72.00	-48	23,682	-0.20%
2021/06/01	40	73.71	35	73.93	73.20	5	23,441	0.02%
2021/05/31	97.1	73.16	57	73.01	71.70	40.1	23,089	0.17%
2021/05/28	73	66.80	87	67.22	69.20	-14	22,597	-0.06%
2021/05/27	24	63.26	8	63.36	63.10	16	22,127	0.07%
2021/05/26	23	64.46	11.1	63.08	62.90	12	21,987	0.05%
2021/05/25	34.1	64.21	55	65.07	64.30	-20.9	21,819	-0.10%
2021/05/24	47	60.10	5	59.66	61.20	42	21,389	0.20%
2021/05/21	14	57.64	8	59.09	59.50	6	21,098	0.03%
2021/05/20	17.1	57.29	12	57.12	55.80	5.1	20,947	0.02%
2021/05/19	10.1	58.94	3	57.80	58.30	7.1	20,866	0.03%
2021/05/18	8	56.39	18	57.07	58.50	-10	20,628	-0.05%
2021/05/17	17	53.28	29	53.02	53.20	-12	20,444	-0.06%
2021/05/14	28	57.76	12.1	59.59	56.00	16	20,130	0.08%
2021/05/13	42.1	59.57	45	60.25	57.90	-3	19,779	-0.01%
2021/05/12	90	62.76	59	64.13	63.90	31	19,252	0.16%
2021/05/11	17	63.18	28	62.16	61.50	-11	18,179	-0.06%
2021/05/10	11.5	67.98	12.1	68.42	66.10	-0.6	17,957	0.00%
2021/05/07	16	73.29	12	73.24	71.70	4	17,679	0.02%
2021/05/06	12	70.56	14	70.56	70.20	-2	17,444	-0.01%
2021/05/05	13	78.77	20	76.40	73.90	-7	17,078	-0.04%
2021/05/04	26	77.59	34	77.42	77.80	-8	16,994	-0.05%
2021/05/03	14	81.97	14	81.71	81.30	0	16,717	0.00%
2021/04/29	35	85.73	24	85.19	82.30	11	16,587	0.07%
2021/04/28	29	88.08	26	89.19	86.30	3	16,669	0.02%
2021/04/27	15.1	87.72	17.4	87.25	86.20	-2.3	16,629	-0.01%
2021/04/26	36	88.49	27.6	87.81	88.40	8.4	16,739	0.05%
2021/04/23	26.2	79.26	34.1	81.87	83.80	-7.9	17,227	-0.05%
2021/04/22	27	82.63	32	80.21	76.20	-5	17,848	-0.03%
2021/04/21	47	83.75	37	83.59	82.40	10	17,572	0.06%
2021/04/20	45	79.59	63.1	81.01	82.10	-18.1	17,159	-0.11%
2021/04/19	44	77.37	21	76.86	77.00	23	16,646	0.14%
2021/04/16	64	74.16	79.6	75.15	76.70	-15.6	16,167	-0.10%
2021/04/15	40	67.51	52.9	68.19	70.90	-12.9	15,460	-0.08%
2021/04/14	112.1	65.97	104	65.52	68.20	8.1	15,145	0.05%	大買/大賣/
2021/04/13	61	64.86	62	65.77	64.10	-1	14,454	-0.01%
2021/04/12	20	63.75	6	63.57	62.70	14	14,028	0.10%
2021/04/09	32	65.25	57	63.68	63.50	-25	14,027	-0.18%
2021/04/08	35	64.54	33	64.98	65.10	2	14,040	0.01%
2021/04/07	47.1	63.77	46	64.54	64.70	1.1	14,381	0.01%
2021/04/06	30	61.01	31	61.02	61.80	-1	14,284	-0.01%
2021/04/01	3	56.57	10	56.73	57.30	-7	13,930	-0.05%
2021/03/31	39.1	57.08	63.1	57.36	55.10	-24	13,870	-0.17%
2021/03/30	20.1	54.08	11	52.89	54.60	9.1	13,563	0.07%
2021/03/29	16.1	52.50	15	52.39	52.00	1.1	13,527	0.01%
2021/03/26	26	54.43	19.1	54.63	52.30	6.9	13,914	0.05%
2021/03/25	5	51.60	9	51.69	52.00	-4	13,788	-0.03%
2021/03/24	0.1	51.00	4	51.15	50.90	-3.9	14,839	-0.03%
2021/03/23	17	51.99	19	52.29	51.00	-2	14,826	-0.01%
2021/03/22	6	50.65	7	50.57	50.90	-1	14,644	-0.01%
2021/03/19	11	51.05	37	51.05	50.80	-26	15,085	-0.17%
2021/03/18	79	52.30	58	52.74	52.30	21	15,923	0.13%
2021/03/17	52	49.63	57.2	49.83	49.85	-5.2	16,206	-0.03%
2021/03/16	42	47.47	39	46.82	46.80	3	16,394	0.02%
2021/03/15	3	47.25	12	47.75	47.50	-9	16,561	-0.05%
2021/03/12	2	47.10	2	46.88	47.00	0	16,575	0.00%
2021/03/11	0	0.00	1	46.00	46.05	-1	16,700	-0.01%
2021/03/10	1	44.30	0	0.00	44.20	1	16,805	0.01%
2021/03/08	3	45.00	1	45.80	44.55	2	17,214	0.01%
2021/03/03	6	46.22	6	46.67	47.20	0	17,293	0.00%
2021/03/02	15	47.63	13	47.11	46.05	2	17,440	0.01%
2021/02/26	1	47.70	3	46.72	46.80	-2	17,452	-0.01%
2021/02/25	47	47.84	37	47.11	47.20	10	17,460	0.06%
2021/02/24	14	48.37	2	49.10	47.75	12	17,475	0.07%
2021/02/23	10	47.19	62	47.49	47.75	-52	17,378	-0.30%
2021/02/22	30	47.82	13	47.64	48.00	17	17,333	0.10%
2021/02/19	11	46.85	4	46.31	46.65	7	17,273	0.04%
2021/02/18	35	45.93	8	46.10	46.05	27	17,211	0.16%
2021/02/17	11	45.30	4.2	45.36	46.25	6.8	17,159	0.04%
2021/02/05	2.1	42.81	0	0.00	42.60	2.1	17,112	0.01%
2021/02/04	2	42.95	0	0.00	42.85	2	17,126	0.01%
2021/02/03	1	43.95	1	43.45	43.20	0	17,112	0.00%
2021/02/02	1	44.10	0	0.00	43.85	1	17,165	0.01%
2021/02/01	1	42.05	10	42.72	42.95	-9	17,106	-0.05%
2021/01/29	1	43.00	0.1	44.00	43.00	1	17,099	0.01%
2021/01/28	9	43.97	7	43.90	43.80	2	17,040	0.01%
2021/01/27	0	0.00	1	44.55	44.35	-1	16,993	-0.01%
2021/01/26	31	44.96	9.1	44.96	44.50	22	16,929	0.13%
2021/01/25	25.1	43.89	25	43.77	43.95	0.1	16,741	0.00%
2021/01/22	30	44.95	30.2	44.46	45.30	-0.2	16,624	0.00%
2021/01/21	34.1	45.48	150	45.54	44.45	-115.9	16,435	-0.71%	大賣/鉅額交易
2021/01/20	56.1	48.85	80	49.06	47.70	-23.9	15,990	-0.15%
2021/01/19	122	54.68	96	53.65	52.50	26	15,607	0.17%	大買/
2021/01/18	223.2	54.51	90	54.24	55.00	133.2	15,188	0.88%	大買/鉅額交易
2021/01/15	39.1	53.10	53.5	53.81	54.10	-14.3	14,131	-0.10%
2021/01/14	6	49.62	14.1	49.66	49.20	-8.1	13,079	-0.06%
2021/01/13	15.1	48.15	26	48.62	48.75	-10.9	12,864	-0.08%
2021/01/12	35	48.50	15.1	48.08	46.90	19.9	12,755	0.16%
2021/01/11	5	49.09	8.1	49.64	48.75	-3.1	12,641	-0.02%
2021/01/08	16	48.66	15	49.10	49.10	1	12,627	0.01%
2021/01/07	21	49.04	26	48.66	48.80	-5	12,813	-0.04%
2021/01/06	4.2	48.53	12	48.35	47.85	-7.8	12,819	-0.06%
2021/01/05	6	47.32	7	47.51	47.35	-1	12,592	-0.01%
2021/01/04	12	48.80	7	48.84	48.30	5	12,479	0.04%
2020/12/31	68	50.85	61	50.61	49.65	7	12,232	0.06%
2020/12/30	40	51.43	39	51.63	49.85	1	11,904	0.01%
2020/12/29	18	49.48	26.8	49.80	49.15	-8.8	11,189	-0.08%
2020/12/28	6	48.52	14	48.63	48.30	-8	10,722	-0.07%
2020/12/25	3	48.38	3	48.28	47.80	0	10,433	0.00%
2020/12/24	26	48.40	25	48.34	47.50	1	10,220	0.01%
2020/12/23	9	47.33	31	47.39	47.85	-22	9,907	-0.22%
2020/12/22	38	49.02	36	49.29	45.95	2	9,684	0.02%
2020/12/21	39.2	48.83	40.4	49.12	48.05	-1.2	9,233	-0.01%
2020/12/18	129.3	51.38	104.1	51.08	51.30	25.2	8,837	0.29%	大買/大賣/
2020/12/17	1	49.80	22	49.80	49.80	-21	7,635	-0.28%
2020/12/16	12	45.30	4	45.30	45.30	8	7,550	0.11%
2020/12/15	55.2	42.26	42	42.26	41.20	13.2	7,435	0.18%
2020/12/14	61	46.02	23	45.61	44.85	38	6,960	0.55%
2020/12/11	28	43.84	70	44.64	45.65	-42	5,975	-0.70%
2020/12/10	30	40.55	25.1	40.78	41.50	5	5,008	0.10%
2020/12/09	8.1	38.66	22.2	39.47	40.05	-14.1	4,322	-0.33%
2020/12/08	2	36.88	7	36.84	36.45	-5	4,100	-0.12%
2020/12/07	14	36.17	16	36.56	36.60	-2	4,030	-0.05%
2020/12/04	23	36.14	22	36.42	37.10	1	3,855	0.03%
2020/12/03	23	36.34	42	35.66	36.70	-19	3,772	-0.50%
2020/12/02	1	34.65	17	34.52	34.60	-16	3,805	-0.42%
2020/12/01	6	33.88	9	33.87	33.80	-3	3,678	-0.08%
2020/11/30	7	33.30	1	33.25	33.20	6	3,660	0.16%
2020/11/27	8	33.04	0	0.00	33.10	8	3,666	0.22%
2020/11/26	24	33.92	16	33.96	33.50	8	3,655	0.22%
2020/11/25	28	32.60	38	32.69	33.50	-10	3,482	-0.29%
2020/11/24	12	32.92	5	33.00	32.70	7	3,412	0.21%
2020/11/23	1	33.40	13	33.61	33.60	-12	3,392	-0.35%
2020/11/20	16	33.11	1	33.25	32.95	15	3,325	0.45%
2020/11/18	24	32.47	29	32.58	32.80	-5	3,348	-0.15%
2020/11/17	25	32.26	36	32.54	32.00	-11	3,323	-0.33%
2020/11/16	36	32.44	37	32.38	32.20	-1	3,362	-0.03%
2020/11/13	20	32.10	14	32.29	32.40	6	3,341	0.18%
2020/11/12	2	31.98	7	31.83	31.75	-5	3,258	-0.15%
2020/11/11	4	31.43	0	0.00	31.45	4	3,224	0.12%
2020/11/10	3	31.70	1	31.30	31.45	2	3,214	0.06%
2020/11/09	0	0.00	7	30.86	31.00	-7	3,126	-0.22%
2020/11/06	5	30.95	1	31.55	30.40	4	3,099	0.13%
2020/11/05	0	0.00	5	30.93	31.30	-5	3,055	-0.16%
2020/11/04	16	30.62	25	30.82	30.90	-9	3,079	-0.29%
2020/11/03	13	30.37	1	30.60	30.55	12	3,096	0.39%
2020/11/02	1	30.05	0	0.00	30.10	1	3,237	0.03%
2020/10/30	0	0.00	2	30.85	30.65	-2	3,311	-0.06%
2020/10/29	2	30.15	2	30.60	30.65	0	3,321	0.00%
2020/10/28	4	31.05	22	31.40	31.00	-18	3,350	-0.54%
2020/10/27	0.4	31.50	0	0.00	31.40	0.4	3,385	0.01%
2020/10/26	15	31.90	21	31.41	31.55	-6	3,405	-0.18%
2020/10/23	8	32.54	3	32.62	32.05	5	3,409	0.15%
2020/10/22	6	31.12	2	31.90	32.00	4	3,379	0.12%
2020/10/21	5	31.83	0	0.00	31.90	5	3,366	0.15%
2020/10/20	9	32.17	0	0.00	31.80	9	3,416	0.26%
2020/10/19	20	32.37	0	0.00	32.25	20	3,462	0.58%
2020/10/16	1	33.10	25	32.32	32.05	-24	3,447	-0.70%
2020/10/15	28	34.47	8	34.77	33.45	20	3,365	0.59%
2020/10/14	21	32.77	34	32.61	34.00	-13	3,042	-0.43%
2020/10/12	1	30.90	5	31.00	30.90	-4	2,877	-0.14%
2020/10/08	1	30.40	0	0.00	30.30	1	2,923	0.03%
2020/10/07	0	0.00	9	30.57	30.75	-9	3,062	-0.29%
2020/10/06	5	30.20	0	0.00	30.20	5	3,140	0.16%
2020/09/30	14	29.96	0	0.00	30.05	14	3,806	0.37%
2020/09/28	5	29.70	0	0.00	30.05	5	3,993	0.13%
2020/09/25	0	0.00	2	28.90	29.15	-2	4,050	-0.05%
2020/09/24	11	30.75	0	0.00	30.35	11	4,102	0.27%
2020/09/23	15	31.13	36	31.45	31.60	-21	4,077	-0.51%
2020/09/22	3	30.52	0	0.00	30.85	3	4,087	0.07%
2020/09/21	6	31.15	4	31.36	31.10	2	4,119	0.05%
2020/09/18	1	31.30	2	31.40	31.35	-1	4,157	-0.02%
2020/09/17	118	31.78	123	31.56	31.25	-5	4,262	-0.12%	大買/大賣/
2020/09/16	7	31.24	37	31.01	31.20	-30	4,222	-0.71%
2020/09/15	0	0.00	10	31.00	30.95	-10	4,218	-0.24%
2020/09/14	21	30.81	1	30.60	30.90	20	4,228	0.47%
2020/09/10	2	30.50	0	0.00	30.20	2	4,249	0.05%
2020/09/09	1	30.70	5	30.30	30.55	-4	4,244	-0.09%
2020/09/08	5	30.40	8	30.86	30.60	-3	4,253	-0.07%
2020/09/07	32	32.13	25	32.89	30.20	7	4,192	0.17%
2020/09/04	2	30.60	0	0.00	30.60	2	3,890	0.05%
2020/09/03	4	30.86	2	30.40	30.20	2	3,859	0.05%
2020/09/02	0	0.00	6	30.45	30.40	-6	3,819	-0.16%
2020/09/01	3	29.90	3	30.00	30.00	0	3,806	0.00%
2020/08/31	5	29.65	0	0.00	29.55	5	3,825	0.13%
2020/08/27	6	30.05	28	29.97	29.65	-22	3,881	-0.57%
2020/08/26	0	0.00	6	29.50	29.50	-6	3,882	-0.15%
2020/08/25	1	30.10	3	29.92	29.60	-2	3,964	-0.05%
2020/08/21	6	28.50	0	0.00	28.30	6	3,900	0.15%
2020/08/20	10	27.62	6	27.67	27.80	4	3,881	0.10%
2020/08/19	6	29.75	0	0.00	30.10	6	3,819	0.16%
2020/08/18	3	29.20	0	0.00	29.10	3	3,776	0.08%
2020/08/17	2	29.50	2	29.60	29.45	0	3,796	0.00%
2020/08/14	8	29.04	0	0.00	29.25	8	3,858	0.21%
2020/08/13	0	0.00	2	29.10	28.90	-2	3,891	-0.05%
2020/08/12	1	28.75	1	28.95	28.95	0	3,881	0.00%
2020/08/11	4	29.15	1	29.05	29.00	3	3,873	0.08%
2020/08/10	13	29.33	0	0.00	29.25	13	3,864	0.34%
2020/08/07	2	29.95	0	0.00	29.95	2	3,840	0.05%
2020/08/06	15	30.10	22	30.17	30.00	-7	3,821	-0.18%
2020/08/05	31	31.51	9	31.28	31.95	22	3,676	0.60%
2020/08/04	5	30.40	0	0.00	30.45	5	3,598	0.14%
2020/08/03	0	0.00	10	30.40	30.30	-10	3,586	-0.28%
2020/07/31	0	0.00	1	29.75	29.80	-1	3,565	-0.03%
2020/07/30	0	0.00	16	29.97	30.10	-16	3,563	-0.45%
2020/07/29	2	28.90	2	28.90	29.00	0	3,552	0.00%
2020/07/28	1	28.90	2	28.98	28.05	-1	3,565	-0.03%
2020/07/24	1	30.90	32	29.86	29.85	-31	3,558	-0.87%
2020/07/23	39	30.58	0	0.00	30.85	39	3,518	1.11%
2020/07/22	1	29.40	0	0.00	29.80	1	3,549	0.03%
2020/07/21	0	0.00	1	29.70	29.40	-1	3,674	-0.03%
2020/07/17	2	28.98	0	0.00	28.95	2	3,698	0.05%
2020/07/16	3	29.90	0	0.00	29.90	3	3,642	0.08%
2020/07/15	0	0.00	8	30.78	30.15	-8	3,675	-0.22%
2020/07/14	25	32.21	20	31.72	31.50	5	3,644	0.14%
2020/07/13	0	0.00	20	30.79	31.00	-20	3,544	-0.56%
2020/07/10	40.6	32.24	48	31.58	30.80	-7.4	3,478	-0.21%
2020/07/09	30	32.11	25	32.32	32.80	5	3,225	0.16%
2020/07/08	10	28.73	24	29.03	29.85	-14	2,833	-0.49%
2020/07/06	15	28.25	0	0.00	28.30	15	2,705	0.55%
2020/07/03	0.2	28.35	5	27.85	28.50	-4.8	2,655	-0.18%
2020/07/02	7	27.08	0	0.00	27.10	7	2,633	0.27%
2020/06/30	2	27.85	0	0.00	28.10	2	2,656	0.08%
2020/06/29	10	28.15	3	28.32	28.05	7	2,600	0.27%
2020/06/24	0	0.00	12	28.81	28.50	-12	2,547	-0.47%
2020/06/23	10	27.95	0	0.00	28.15	10	2,437	0.41%
2020/06/19	1	27.80	0.3	27.45	27.45	0.7	2,420	0.03%
2020/06/18	0	0.00	8	28.08	28.10	-8	2,391	-0.33%
2020/06/17	0	0.00	10	27.90	27.70	-10	2,356	-0.42%
2020/06/16	10	27.25	0	0.00	27.50	10	2,342	0.43%
2020/06/12	5	26.30	0	0.00	26.95	5	2,378	0.21%
2020/06/11	0	0.00	2	27.15	27.05	-2	2,400	-0.08%
2020/06/05	0	0.00	11	27.72	27.70	-11	2,465	-0.45%
2020/06/03	0	0.00	1	27.45	27.25	-1	2,575	-0.04%
2020/06/02	1	27.25	14	27.34	27.25	-13	2,617	-0.50%
2020/06/01	11	27.32	3	27.48	27.45	8	2,579	0.31%
2020/05/29	1	26.45	2	26.50	26.70	-1	2,483	-0.04%
2020/05/28	1	26.85	9	26.49	26.20	-8	2,475	-0.32%
2020/05/27	0	0.00	1	26.50	26.95	-1	2,441	-0.04%
2020/05/25	0	0.00	1	26.20	26.40	-1	2,400	-0.04%
2020/05/22	2	26.55	1	26.30	26.20	1	2,390	0.04%
2020/05/21	9.2	26.75	2	26.63	27.00	7.2	2,353	0.31%
2020/05/20	6	26.25	6	26.49	26.55	0	2,277	0.00%
2020/05/14	6	25.89	0	0.00	25.45	6	2,213	0.27%
2020/05/07	0	0.00	1	26.45	26.40	-1	2,153	-0.05%
2020/05/05	1	26.70	17	26.53	26.65	-16	2,072	-0.77%
2020/05/04	0	0.00	5	26.80	26.75	-5	2,049	-0.24%
2020/04/30	1	26.85	0	0.00	26.70	1	2,007	0.05%
2020/04/29	6	26.40	0	0.00	26.40	6	1,984	0.30%
2020/04/28	1	26.30	4	26.36	26.30	-3	1,964	-0.15%
2020/04/27	4	26.96	0	0.00	26.60	4	1,956	0.20%
2020/04/24	1	26.70	10	26.50	26.50	-9	1,848	-0.49%
2020/04/23	3	25.40	1	25.15	25.40	2	1,696	0.12%
2020/04/21	3	24.38	1	24.50	24.35	2	1,610	0.12%
2020/04/20	10	25.05	0	0.00	25.05	10	1,581	0.63%
2020/04/17	4	24.59	3.6	24.72	25.00	0.4	1,512	0.03%
2020/04/16	2	24.63	1	24.65	24.50	1	1,465	0.07%
2020/04/15	0	0.00	1	24.25	24.15	-1	1,410	-0.07%
2020/04/14	0	0.00	1	24.10	24.30	-1	1,390	-0.07%
2020/04/13	5	23.90	0	0.00	23.90	5	1,360	0.37%
2020/04/10	11	24.09	0	0.00	24.00	11	1,353	0.81%
2020/04/09	6	23.50	3	23.80	23.60	3	1,307	0.23%
2020/04/08	5	23.90	7	24.01	24.05	-2	1,282	-0.16%
2020/04/07	11	24.03	3	24.03	23.70	8	1,253	0.64%
2020/04/06	1	22.00	11	23.90	23.95	-10	1,182	-0.85%
2020/04/01	0	0.00	1	21.95	21.80	-1	1,093	-0.09%
2020/03/30	3	21.67	2	21.55	21.75	1	1,084	0.09%
2020/03/26	1	21.85	0	0.00	21.75	1	1,152	0.09%
2020/03/25	2	22.48	11	22.47	22.00	-9	1,144	-0.79%
2020/03/23	5	20.00	7	19.90	20.15	-2	1,094	-0.18%
2020/03/20	10.7	21.33	0	0.00	21.00	10.7	1,115	0.96%
2020/03/19	5	19.65	8	20.89	19.75	-3	1,112	-0.27%
2020/03/18	24	22.04	1	21.80	21.80	23	1,070	2.15%
2020/03/17	0	0.00	10	21.55	21.90	-10	1,045	-0.96%
2020/03/13	12	20.84	0	0.00	22.10	12	1,036	1.16%
2020/03/12	0	0.00	2	21.60	21.50	-2	966	-0.21%
2020/03/11	1	23.40	0	0.00	23.50	1	941	0.11%
2020/03/10	1	24.50	4	24.25	24.00	-3	925	-0.32%
2020/03/09	6	26.01	0	0.00	25.60	6	866	0.69%
2020/03/06	6	23.72	2	24.85	24.85	4	701	0.57%
2020/03/05	1	22.65	0	0.00	22.60	1	635	0.16%
2020/03/03	2	22.50	0	0.00	22.40	2	641	0.31%
2020/02/21	0	0.00	2	23.10	23.05	-2	625	-0.32%
2020/02/13	0	0.00	0	22.90	22.95	0	635	-0.01%
2020/02/11	0	0.00	1	22.90	22.95	-1	638	-0.16%
2020/01/17	0	0.00	1	26.40	26.30	-1	681	-0.15%
2020/01/10	1	25.90	0	0.00	25.90	1	681	0.15%
2019/12/16	0	0.00	6	27.29	27.30	-6	770	-0.78%
2019/12/11	0	0.00	3	26.80	26.60	-3	791	-0.38%
2019/12/10	0	0.00	1	26.40	26.70	-1	754	-0.13%
2019/12/09	1	25.90	0	0.00	25.90	1	739	0.14%
2019/11/27	0.4	26.35	0	0.00	26.55	0.4	936	0.04%
2019/11/22	0.2	26.00	0	0.00	26.15	0.2	1,118	0.02%
2019/11/19	5	26.75	0	0.00	26.70	5	1,146	0.44%
2019/11/08	1	26.80	0	0.00	26.85	1	1,302	0.08%
2019/11/05	0	0.00	5	27.35	27.40	-5	1,321	-0.38%
2019/11/04	0	0.00	4	27.13	27.25	-4	1,280	-0.31%
2019/10/30	0	0.00	0.2	26.50	26.60	-0.2	1,277	-0.02%
2019/10/29	2	26.40	0	0.00	26.50	2	1,288	0.16%
2019/10/25	5	27.00	0	0.00	26.95	5	1,320	0.38%
2019/10/24	0	0.00	2	27.15	27.20	-2	1,438	-0.14%
2019/10/23	2	27.15	0	0.00	26.95	2	1,519	0.13%
2019/10/21	5	27.00	0	0.00	27.00	5	1,528	0.33%
2019/10/16	4	27.70	0	0.00	27.05	4	1,537	0.26%
2019/10/03	3	27.75	3	28.20	28.10	0	1,463	0.00%
2019/09/09	10	27.40	1	27.15	27.10	9	1,298	0.69%
2019/09/06	11	28.01	2	28.05	27.45	9	1,283	0.70%
2019/09/05	0	0.00	5	28.55	28.25	-5	1,242	-0.40%
2019/09/04	14	27.87	0	0.00	28.45	14	1,178	1.19%
2019/08/30	0	0.00	27	27.80	27.30	-27	1,123	-2.40%
2019/08/29	2	29.00	87	27.91	27.75	-85	1,113	-7.64%
2019/08/23	0	0.00	1	27.50	27.70	-1	914	-0.11%
2019/08/22	1	27.85	0	0.00	27.70	1	904	0.11%
2019/08/21	0	0.00	1	27.70	27.60	-1	893	-0.11%
2019/08/15	1	26.25	0	0.00	26.20	1	773	0.13%
2019/08/14	0	0.00	4	27.00	26.65	-4	774	-0.52%
2019/08/06	0	0.00	1.6	25.00	25.00	-1.6	746	-0.21%
2019/08/05	0	0.00	5	25.15	25.10	-5	747	-0.67%
2019/08/02	0	0.00	3	25.55	25.40	-3	746	-0.40%
2019/08/01	1	26.40	0	0.00	26.40	1	741	0.13%
2019/07/26	6	28.65	5	28.60	27.40	1	736	0.14%
2019/07/25	45	27.63	2	27.10	28.00	43	620	6.93%
2019/07/24	2	26.15	0	0.00	26.05	2	540	0.37%
2019/07/19	0	0.00	1	25.55	25.25	-1	602	-0.17%
2019/07/16	0	0.00	1	25.95	26.05	-1	869	-0.12%
2019/07/10	0	0.00	1	25.35	25.60	-1	949	-0.11%
2019/07/02	0	0.00	0	26.60	26.75	0	980	0.00%
2019/06/24	0	0.00	5	26.20	26.70	-5	953	-0.52%
2019/06/21	0	0.00	5	26.05	26.15	-5	938	-0.53%
2019/06/20	1	26.35	1	26.30	26.05	0	938	0.00%
2019/06/19	0	0.00	1	25.55	25.65	-1	925	-0.11%
2019/06/05	1	25.05	0	0.00	24.95	1	907	0.11%
2019/05/27	5	24.16	0	0.00	24.00	5	999	0.50%
2019/05/20	1	23.80	0	0.00	23.75	1	994	0.10%
2019/05/14	1	24.00	0	0.00	24.00	1	1,021	0.10%
2019/05/10	0.2	24.80	0	0.00	24.80	0.2	1,028	0.02%
2019/05/08	0	0.00	5	25.56	25.55	-5	1,016	-0.49%
2019/05/07	0	0.00	30	26.10	26.05	-30	1,015	-2.95%
2019/05/06	4	26.33	2	26.45	26.20	2	1,019	0.20%
2019/05/02	2	26.20	1	26.30	26.20	1	993	0.10%
2019/04/30	0	0.00	19	26.13	26.20	-19	1,004	-1.89%
2019/04/29	1	26.30	195	26.19	26.05	-194	1,009	-19.23%	大賣/鉅額交易
2019/04/26	2	27.15	0	0.00	27.00	2	977	0.20%
2019/04/25	5	27.00	7	27.08	27.35	-2	955	-0.21%
2019/04/24	20	28.15	13	28.04	27.45	7	931	0.75%
2019/04/23	90	27.40	5	27.11	27.80	85	812	10.46%
2019/04/22	1	26.45	0	0.00	26.80	1	725	0.14%
2019/04/18	5	25.70	0	0.00	25.10	5	655	0.76%
2019/04/17	4.6	25.66	1	25.90	25.70	3.6	655	0.55%
2019/04/16	5	24.60	0	0.00	24.70	5	601	0.83%
2019/04/11	209	25.25	0	0.00	25.30	209	615	33.94%	大買/鉅額交易
2019/04/03	0	0.00	2	24.15	24.20	-2	568	-0.35%
2019/03/22	1	24.70	0	0.00	24.50	1	550	0.18%
2019/03/14	0	0.00	7	24.68	24.55	-7	545	-1.28%
2019/03/11	0	0.00	0	24.60	24.60	0	655	0.00%
2019/03/07	2	25.10	0	0.00	24.85	2	684	0.29%
2019/03/05	2	25.85	1	25.75	25.75	1	716	0.14%
2019/03/04	5	25.45	0	0.00	25.45	5	705	0.71%
2019/02/26	10	25.95	14	25.59	25.50	-4	731	-0.55%
2019/02/25	0	0.00	0.8	24.75	24.80	-0.8	662	-0.12%
2019/02/21	0	0.00	10	24.80	24.80	-10	656	-1.52%
2019/02/18	0	24.90	0	0.00	24.95	0	666	0.00%
2019/02/12	0	0.00	5	24.40	24.25	-5	600	-0.83%
2019/01/22	2	24.50	0	0.00	24.00	2	617	0.32%
2019/01/21	3	23.85	3	23.87	24.30	0	612	0.00%
2019/01/18	3	23.55	0	0.00	23.40	3	612	0.49%
2019/01/17	0	0.00	21	23.40	23.30	-21	621	-3.38%
2019/01/07	0	0.00	3	23.85	23.55	-3	627	-0.48%
2019/01/03	2	23.30	2	23.20	23.40	0	665	0.00%
2018/12/25	0	0.00	3	22.40	22.30	-3	692	-0.43%
2018/12/20	5	23.10	0	0.00	22.55	5	703	0.71%
2018/12/12	7	24.35	0	0.00	24.35	7	800	0.87%
2018/12/07	2	24.45	3	24.20	24.55	-1	936	-0.11%
2018/12/06	2	24.65	2	24.90	24.00	0	974	0.00%
2018/12/05	0	0.00	5	25.65	25.65	-5	1,007	-0.50%
2018/12/04	2	26.15	0	0.00	25.95	2	1,008	0.20%
2018/11/29	3	25.28	5	24.70	24.40	-2	983	-0.20%
2018/11/28	5	24.05	3	24.30	24.60	2	955	0.21%
2018/11/27	3	23.70	2	23.65	23.75	1	954	0.10%
2018/11/26	0	0.00	7	23.70	23.70	-7	962	-0.73%
2018/11/23	5	24.04	2	23.80	23.80	3	1,028	0.29%
2018/11/22	0	0.00	5	23.10	23.30	-5	1,038	-0.48%
2018/11/21	5	23.32	0	0.00	23.35	5	1,040	0.48%
2018/11/19	2	23.65	0	0.00	23.80	2	1,051	0.19%
2018/11/02	0	0.00	3	23.30	23.25	-3	1,207	-0.25%
2018/11/01	0	0.00	2	22.95	22.90	-2	1,203	-0.17%
2018/10/31	5	22.35	0	0.00	23.05	5	1,184	0.42%
2018/10/29	0	0.00	30	20.96	21.70	-30	1,169	-2.57%
2018/10/26	0	0.00	4	21.55	21.25	-4	1,163	-0.34%
2018/10/25	2	22.30	0	0.00	22.20	2	1,157	0.17%
2018/10/24	5	23.55	0	0.00	23.60	5	1,153	0.43%
2018/10/22	0.2	23.50	0	0.00	23.50	0.2	1,151	0.02%
2018/10/03	0.4	30.20	0	0.00	30.15	0.4	1,154	0.03%
2018/09/27	2.2	30.18	0	0.00	29.90	2.2	1,288	0.17%
2018/09/26	0	0.00	1.6	30.24	30.15	-1.6	1,293	-0.12%
2018/09/03	100	29.35	0	0.00	28.75	100	1,412	7.08%
2018/08/31	0	0.00	1	28.50	29.20	-1	1,386	-0.07%
2018/08/30	0	0.00	3	28.50	28.45	-3	1,365	-0.22%
2018/08/29	0	0.00	1	28.50	28.45	-1	1,365	-0.07%
2018/08/23	1	28.15	0	0.00	27.65	1	1,352	0.07%
2018/08/17	0	0.00	11	26.97	27.05	-11	1,275	-0.86%
2018/08/14	0	0.00	3	27.00	27.10	-3	1,272	-0.24%
2018/08/09	0	0.00	1	28.35	28.45	-1	1,246	-0.08%
2018/08/07	0	0.00	11	27.04	26.95	-11	1,137	-0.97%
2018/08/02	1	26.85	0	0.00	26.55	1	1,154	0.09%
2018/07/31	1	26.60	0	0.00	26.50	1	1,153	0.09%
2018/07/25	8	26.60	0	0.00	26.60	8	1,152	0.69%
2018/07/18	2	26.60	0	0.00	26.65	2	1,203	0.17%
2018/07/17	3	26.60	0	0.00	26.60	3	1,207	0.25%
2018/07/16	0	0.00	5	27.10	27.00	-5	1,205	-0.41%
2018/07/13	0	0.00	11	27.42	27.30	-11	1,203	-0.91%
2018/07/10	10	26.50	0	0.00	26.50	10	1,200	0.83%
2018/07/06	1	26.35	0	0.00	26.65	1	1,201	0.08%
2018/07/04	2	27.55	15	27.65	27.45	-13	1,179	-1.10%
2018/07/03	0	0.00	10	28.68	27.85	-10	1,173	-0.85%
2018/06/28	26	29.29	5	29.00	29.10	21	1,139	1.84%
2018/06/27	0	0.00	10	28.24	28.85	-10	1,059	-0.94%
2018/06/26	10	27.57	0	0.00	28.10	10	1,044	0.96%
2018/06/19	1	29.00	0	0.00	28.80	1	1,081	0.09%
2018/06/14	0	0.00	3	29.53	29.30	-3	1,058	-0.28%
2018/06/13	3	28.68	11	29.20	29.20	-8	943	-0.85%
2018/06/12	0	0.00	1	29.05	29.00	-1	879	-0.11%
2018/06/06	1	28.15	0	0.00	28.10	1	898	0.11%
2018/06/05	0	0.00	1	27.85	27.85	-1	887	-0.11%
2018/06/04	1	27.80	0	0.00	27.80	1	871	0.11%
2018/05/22	2	26.40	0	0.00	26.35	2	817	0.24%
2018/05/21	1	26.25	0	0.00	26.35	1	819	0.12%
2018/05/14	0	0.00	1	26.20	25.95	-1	926	-0.11%
2018/04/25	1	25.50	0	0.00	25.80	1	1,186	0.08%
2018/04/24	1	25.80	0	0.00	25.45	1	1,191	0.08%
2018/04/12	1	27.55	0	0.00	27.65	1	1,250	0.08%
2018/04/02	0	0.00	3	28.20	28.20	-3	1,446	-0.21%
2018/03/28	0	28.05	0	0.00	28.05	0	1,507	0.00%
2018/03/22	0	0.00	5	29.15	28.85	-5	1,516	-0.33%
2018/03/21	10	28.50	0	0.00	28.65	10	1,489	0.67%
2018/03/19	6	28.51	0	0.00	28.50	6	1,545	0.39%
2018/03/16	0	0.00	1	28.55	28.55	-1	1,597	-0.06%
2018/03/15	0	0.00	5	29.35	28.85	-5	1,644	-0.30%
2018/03/12	0	0.00	160	27.26	27.30	-160	1,599	-10.00%	大賣/鉅額交易
2018/02/22	1	27.65	0	0.00	27.65	1	2,288	0.04%
2018/02/12	5	26.95	0	0.00	26.95	5	2,363	0.21%
2018/02/07	2	27.53	0	0.00	27.50	2	2,491	0.08%
2018/02/06	3	27.95	0	0.00	26.60	3	2,536	0.12%
2018/02/05	1	29.10	0	0.00	29.30	1	2,524	0.04%
2018/02/02	1	29.90	0	0.00	29.85	1	2,543	0.04%
2018/02/01	5	30.20	0	0.00	30.20	5	2,642	0.19%
2018/01/31	0	0.00	1	30.40	30.30	-1	2,671	-0.04%
2018/01/30	8	30.94	6	30.61	30.40	2	2,715	0.07%
2018/01/29	0	0.00	3	30.15	30.00	-3	2,773	-0.11%
2018/01/24	1	30.10	0	0.00	30.35	1	3,006	0.03%
2018/01/23	1	30.30	2	30.75	30.20	-1	3,051	-0.03%
2018/01/22	3	30.35	0	0.00	30.55	3	3,103	0.10%
2018/01/19	0	0.00	3	30.48	30.75	-3	3,256	-0.09%
2018/01/18	2	30.10	0	0.00	29.95	2	3,290	0.06%
2018/01/16	0	0.00	7	30.19	30.25	-7	3,889	-0.18%
2018/01/15	2	30.30	3	30.93	30.25	-1	3,975	-0.03%
2018/01/12	4	29.66	0	0.00	29.90	4	4,194	0.10%
2018/01/11	2	29.50	0	0.00	29.35	2	4,541	0.04%
2018/01/08	2	30.45	0	0.00	30.00	2	5,157	0.04%
2018/01/05	4	31.11	1	30.90	30.85	3	5,331	0.06%
2018/01/04	2	31.15	7	30.96	31.30	-5	5,379	-0.09%
2018/01/03	2	31.08	1	30.80	30.95	1	5,347	0.02%
2018/01/02	1	30.00	0	0.00	29.85	1	5,288	0.02%