偉詮電 (2436)-元大-路竹券商分點個股進出

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
61.9
漲跌
▲0.6
漲幅
+0.98%
成交量
351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-路竹券商分點個股進出

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-路竹券商分點個股進出
元大-路竹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
2024/05/07	0	0.00	6	61.30	61.30	-6	1,312	-0.46%
2024/04/29	0	0.00	0.2	61.50	61.80	-0.2	1,367	-0.01%
2024/04/26	0	61.30	0	0.00	60.80	0	1,377	0.00%
2024/04/23	0	0.00	0	60.00	60.50	0	1,453	0.00%
2024/04/10	0	0.00	0.1	63.66	63.60	-0.1	1,640	0.00%
2024/04/08	1.2	62.53	0.7	62.46	62.10	0.5	1,689	0.03%
2024/04/03	0.1	62.60	0	0.00	63.40	0.1	1,783	0.00%
2024/04/02	0.1	63.00	2	63.10	62.80	-1.9	2,095	-0.09%
2024/04/01	0.4	63.60	1	63.30	63.50	-0.7	2,224	-0.03%
2024/03/21	0	0.00	1	64.70	64.40	-1	2,417	-0.04%
2024/03/20	0	0.00	2	63.10	63.40	-2	2,438	-0.08%
2024/03/18	1	63.10	0	0.00	63.30	1	2,524	0.04%
2024/03/13	0	64.00	0	0.00	63.20	0	2,637	0.00%
2024/03/11	0	63.77	0	0.00	64.20	0	2,749	0.00%
2024/03/08	1.1	65.19	3	64.17	63.30	-1.9	2,810	-0.07%
2024/03/07	0.1	65.48	0	0.00	64.40	0.1	2,890	0.00%
2024/03/05	1	66.61	0	0.00	66.60	1	3,005	0.03%
2024/03/04	0	0.00	2	67.70	67.20	-2	3,194	-0.06%
2024/02/29	0	67.70	1	66.90	67.00	-1	3,415	-0.03%
2024/02/26	0	69.50	0	0.00	69.90	0	3,769	0.00%
2024/02/20	1	70.00	2	70.50	69.20	-1	4,432	-0.02%
2024/02/16	1.1	68.93	2	69.00	69.80	-0.9	4,564	-0.02%
2024/02/15	0	67.65	0	0.00	68.40	0	4,568	0.00%
2024/02/05	2	63.96	0	0.00	64.40	2	4,543	0.04%
2024/02/02	0	0.00	0	66.00	65.00	0	4,569	0.00%
2024/02/01	0	65.90	0	0.00	65.10	0	4,592	0.00%
2024/01/31	2	66.20	0	0.00	65.60	2	4,600	0.04%
2024/01/30	0.1	66.06	0	67.00	65.50	0.1	4,605	0.00%
2024/01/22	1	67.50	1	67.50	67.60	0	4,752	0.00%
2024/01/18	0	0.00	1	66.20	66.10	-1	4,869	-0.02%
2024/01/12	2	66.21	0	0.00	66.20	2	5,003	0.04%
2024/01/11	0	0.00	0	67.30	67.30	0	5,072	0.00%
2024/01/09	0	0.00	1	68.90	68.00	-1	5,309	-0.02%
2024/01/08	0	0.00	5	70.60	68.70	-5	5,318	-0.09%
2024/01/05	0	0.00	6	71.73	71.80	-6	5,261	-0.11%
2024/01/04	2	70.50	0	0.00	70.80	2	5,238	0.04%
2024/01/03	2	71.90	0	0.00	71.80	2	5,276	0.04%
2024/01/02	0	0.00	6	72.90	72.50	-6	5,270	-0.11%
2023/12/29	12	73.06	8	72.45	73.60	4	5,277	0.08%
2023/12/28	8	74.53	5	75.32	74.00	3	5,218	0.06%
2023/12/27	4	72.45	4	72.88	72.90	0	5,007	0.00%
2023/12/26	0	0.00	3	70.23	69.90	-3	4,906	-0.06%
2023/12/25	3	69.73	0	0.00	69.30	3	4,889	0.06%
2023/12/22	0.2	69.90	0	69.02	69.80	0.2	4,878	0.00%
2023/12/21	4	68.10	0	0.00	67.70	4	4,861	0.08%
2023/12/20	6	68.20	0	0.00	68.60	6	4,875	0.12%
2023/12/19	1	67.10	4	67.30	67.30	-3	4,885	-0.06%
2023/12/18	0	0.00	1	68.50	68.10	-1	4,947	-0.02%
2023/12/15	6	70.23	6	70.50	68.10	0	5,014	0.00%
2023/12/14	2	71.05	0	0.00	69.80	2	5,132	0.04%
2023/12/13	6	71.03	0	0.00	70.90	6	5,213	0.12%
2023/12/12	0	0.00	4.9	71.58	70.70	-4.9	5,323	-0.09%
2023/12/08	2	72.40	0	0.00	71.20	2	5,602	0.04%
2023/12/06	2	74.60	0	0.00	73.90	2	5,891	0.03%
2023/12/04	1	77.40	1.1	77.37	76.10	-0.1	6,641	0.00%
2023/12/01	1	78.70	0.6	78.40	78.10	0.4	6,899	0.01%
2023/11/30	5	78.50	6	78.72	79.00	-1	7,929	-0.01%
2023/11/29	1	78.50	18	77.44	78.80	-17	8,492	-0.20%
2023/11/28	1	77.50	11	77.49	77.70	-10	8,565	-0.12%
2023/11/27	6	77.35	2	77.35	76.10	4	9,162	0.04%
2023/11/24	4	76.35	2	76.30	76.50	2	9,954	0.02%
2023/11/22	15	74.64	13	74.55	76.30	2	9,991	0.02%
2023/11/21	7	73.03	1	72.00	72.80	6	9,588	0.06%
2023/11/20	4	70.65	4	69.60	71.20	0	9,539	0.00%
2023/11/17	0	0.00	0	70.10	69.80	0	9,458	0.00%
2023/11/16	10	71.20	0	0.00	68.10	10	9,374	0.11%
2023/11/15	0	0.00	1	69.90	69.00	-1	9,323	-0.01%
2023/11/14	1	66.60	2	67.25	67.60	-1	9,220	-0.01%
2023/11/13	0	0.00	1	65.50	65.70	-1	9,197	-0.01%
2023/11/03	1	67.50	1	67.00	67.00	0	9,117	0.00%
2023/11/02	1	67.70	0	0.00	67.90	1	9,101	0.01%
2023/11/01	2	65.45	0	0.00	66.00	2	9,080	0.02%
2023/10/31	1	64.90	1	65.10	64.30	0	9,053	0.00%
2023/10/27	1	68.30	1	68.50	67.60	0	9,029	0.00%
2023/10/25	10	71.51	7	70.79	70.60	3	8,956	0.03%
2023/10/20	0	0.00	1	70.10	70.40	-1	8,905	-0.01%
2023/10/19	5	71.20	8	70.41	70.90	-3	8,926	-0.03%
2023/10/18	1	71.70	0	0.00	68.30	1	8,906	0.01%
2023/10/17	0	0.00	0	69.30	71.50	0	9,037	0.00%
2023/10/16	0	0.00	1	68.60	68.80	-1	8,961	-0.01%
2023/10/13	2	70.05	0.1	70.30	70.10	1.9	9,006	0.02%
2023/10/11	2	71.30	2	71.15	70.30	0	9,357	0.00%
2023/10/06	2	71.60	1.1	71.21	71.00	0.9	9,410	0.01%
2023/10/05	0	0.00	1	71.60	71.40	-1	9,454	-0.01%
2023/10/04	4	70.50	4	71.00	70.90	0	9,520	0.00%
2023/10/03	8	71.11	8	71.24	71.00	0	9,788	0.00%
2023/10/02	1	69.60	0	69.00	69.00	1	9,922	0.01%
2023/09/27	0	0.00	3	67.10	67.70	-3	10,038	-0.03%
2023/09/26	2	68.20	0	0.00	67.00	2	10,025	0.02%
2023/09/25	2	68.95	1.1	68.52	68.30	0.9	10,000	0.01%
2023/09/21	0.1	68.80	0	0.00	68.80	0.1	9,933	0.00%
2023/09/20	2	70.60	2	72.70	70.80	0	9,851	0.00%
2023/09/19	2	72.15	3	72.03	72.20	-1	9,768	-0.01%
2023/09/18	7	75.49	6	75.38	73.70	1	9,610	0.01%
2023/09/15	5	74.96	3.9	74.41	74.00	1.1	9,477	0.01%
2023/09/14	2.9	74.72	3	74.00	74.50	-0.1	9,366	0.00%
2023/09/13	7	73.50	20.3	73.14	72.90	-13.3	9,235	-0.14%
2023/09/12	10.3	73.71	25	74.30	74.10	-14.7	9,061	-0.16%
2023/09/11	28	74.20	18.2	75.29	74.20	9.8	8,927	0.11%
2023/09/08	43.2	74.78	53.1	74.86	75.10	-9.9	8,819	-0.11%
2023/09/07	41	75.73	41	75.33	73.30	0	8,555	0.00%
2023/09/06	31.2	75.70	23	75.96	75.00	8.2	8,229	0.10%
2023/09/05	72.6	78.51	70.8	78.49	77.50	1.8	7,950	0.02%
2023/09/04	16.1	73.32	16.3	74.64	78.60	-0.2	6,954	0.00%
2023/09/01	24	72.06	5	72.44	71.50	19	6,310	0.30%
2023/08/31	33.1	71.96	39	71.52	71.50	-5.9	6,069	-0.10%
2023/08/30	14.1	70.47	25	71.61	73.30	-10.9	5,483	-0.20%
2023/08/29	10	63.37	11.2	63.76	66.70	-1.2	4,563	-0.03%
2023/08/28	5.1	60.90	2	60.78	60.70	3.1	4,187	0.07%
2023/08/25	1	59.20	5	58.80	58.20	-4	4,127	-0.10%
2023/08/24	29	61.57	29	61.51	60.40	0	4,107	0.00%
2023/08/23	0	0.00	0	59.90	60.00	0	4,019	0.00%
2023/08/22	2	59.00	0	60.00	58.60	2	4,006	0.05%
2023/08/18	2	59.90	0	0.00	59.90	2	3,989	0.05%
2023/08/17	1.1	58.43	0	59.00	59.30	1.1	3,969	0.03%
2023/08/16	0	0.00	0	58.00	57.80	0	3,952	0.00%
2023/08/15	2	56.90	0	56.00	56.90	2	3,950	0.05%
2023/08/09	1	58.20	0	0.00	58.60	1	3,908	0.03%
2023/08/04	1	58.00	0	0.00	57.80	1	3,882	0.03%
2023/08/02	2	58.35	9	57.73	58.00	-7	3,881	-0.18%
2023/08/01	1	60.00	0	61.30	60.50	1	3,824	0.03%
2023/07/31	4	62.08	4	60.35	60.20	0	3,801	0.00%
2023/07/27	1	59.30	4.1	61.65	61.20	-3.1	3,716	-0.08%
2023/07/26	4	60.93	5	62.20	60.00	-1	3,657	-0.03%
2023/07/25	1	60.70	3	60.80	60.70	-2	3,584	-0.06%
2023/07/24	7	60.74	6.5	60.44	60.00	0.5	3,557	0.01%
2023/07/21	7.1	61.65	11	61.45	61.90	-3.9	3,493	-0.11%
2023/07/20	23.1	64.58	16	64.03	63.10	7.1	3,444	0.20%
2023/07/19	4	61.30	1.5	60.97	60.60	2.5	3,183	0.08%
2023/07/18	1	59.10	0	0.00	60.10	1	3,141	0.03%
2023/07/17	7	60.76	10	60.96	60.50	-3	3,086	-0.10%
2023/07/14	34.1	63.11	25	62.83	62.80	9.1	3,007	0.30%
2023/07/13	0	0.00	0	59.50	60.30	0	2,708	0.00%
2023/07/12	7	59.04	8	57.71	58.00	-1	2,596	-0.04%
2023/07/11	3.1	58.05	0	0.00	58.30	3.1	2,528	0.12%
2023/07/10	6	59.78	2	61.34	58.10	4	2,452	0.16%
2023/07/07	3.1	57.74	3	58.23	57.90	0	2,163	0.00%
2023/07/06	1	55.60	3	55.87	55.20	-2	1,956	-0.10%
2023/07/05	0	0.00	1	54.20	53.70	-1	1,856	-0.05%
2023/07/04	1	52.70	0	0.00	53.30	1	2,023	0.05%
2023/06/30	0	0.00	0	52.80	52.70	0	2,277	0.00%
2023/06/29	0	52.20	0	0.00	52.10	0	2,275	0.00%
2023/06/28	0	0.00	1	52.11	52.00	-1	2,277	-0.04%
2023/06/27	0	52.43	0	0.00	51.70	0	2,285	0.00%
2023/06/26	0	52.75	0	0.00	52.10	0	2,294	0.00%
2023/06/21	1	53.20	0	0.00	53.00	1	2,318	0.04%
2023/06/20	1.1	54.22	0	0.00	54.10	1.1	2,318	0.05%
2023/06/19	0	0.00	0	56.50	55.00	0	2,347	0.00%
2023/06/16	1	55.50	1	55.50	55.20	0	2,329	0.00%
2023/06/15	0	0.00	1	56.20	56.70	-1	2,290	-0.04%
2023/06/14	2	55.85	1	55.80	55.70	1	2,262	0.04%
2023/06/13	2	59.85	0	0.00	58.90	2	2,143	0.09%
2023/06/12	0.1	58.40	1	59.10	60.50	-0.9	2,067	-0.04%
2023/06/08	2	54.90	3	55.10	55.50	-1	1,823	-0.05%
2023/06/07	12	53.33	11	53.60	54.10	1	1,748	0.06%
2023/06/06	10	53.23	10	54.90	53.00	0	1,798	0.00%
2023/06/05	4	55.40	4	55.48	54.80	0	1,781	0.00%
2023/06/01	2	52.20	0	0.00	52.30	2	1,679	0.12%
2023/05/31	0	0.00	3	52.30	52.20	-3	1,728	-0.17%
2023/05/26	0	0.00	1	50.10	49.70	-1	1,810	-0.06%
2023/05/24	0	0.00	1	50.40	50.60	-1	1,903	-0.05%
2023/05/23	1	50.20	0.1	50.10	50.10	0.9	1,930	0.04%
2023/05/22	1.1	49.58	1	49.25	49.55	0.1	1,948	0.01%
2023/05/19	1	48.90	0	0.00	48.85	1	1,964	0.05%
2023/05/05	1	48.50	0	0.00	48.60	1	2,402	0.04%
2023/04/25	1	46.95	0	0.00	46.90	1	2,640	0.04%
2023/04/24	0	0.00	0.1	49.55	48.95	-0.1	2,679	0.00%
2023/04/20	1	50.90	1	50.80	50.60	0	2,728	0.00%
2023/04/18	0	0.00	1	52.60	52.50	-1	2,711	-0.04%
2023/04/17	0	53.20	0	0.00	53.40	0	2,704	0.00%
2023/04/14	0	0.00	2	53.15	52.90	-2	2,691	-0.07%
2023/04/11	1	53.50	0	0.00	53.90	1	2,632	0.04%
2023/04/10	0	0.00	10	53.00	53.50	-10	2,595	-0.39%
2023/04/06	2.1	53.11	5	54.96	55.50	-2.9	2,363	-0.12%
2023/03/31	0	0.00	4	51.40	51.10	-4	2,106	-0.19%
2023/03/30	0	0.00	1	50.00	50.00	-1	2,090	-0.05%
2023/03/29	1	49.70	0	0.00	49.60	1	2,092	0.05%
2023/03/27	1	52.80	1	52.10	51.50	0	2,086	0.00%
2023/03/24	0	0.00	3	52.30	52.80	-3	2,077	-0.14%
2023/03/22	1	52.60	6	51.00	51.40	-5	2,023	-0.25%
2023/03/21	2	51.30	1	51.40	51.30	1	1,974	0.05%
2023/03/17	1	50.00	0	0.00	50.20	1	1,968	0.05%
2023/03/15	11	50.74	0	0.00	50.80	11	1,982	0.55%
2023/03/14	0	0.00	1	49.10	49.75	-1	1,988	-0.05%
2023/03/13	1	48.50	0	0.00	49.60	1	2,048	0.05%
2023/03/10	5	50.36	1	50.00	49.95	4	2,116	0.19%
2023/03/09	2	52.15	1	52.90	51.90	1	2,129	0.05%
2023/03/08	2	51.40	1	51.40	51.40	1	2,075	0.05%
2023/03/03	4	52.53	2	53.20	51.80	2	2,096	0.10%
2023/03/01	0	0.00	10	50.00	50.90	-10	2,040	-0.49%
2023/02/22	1	50.70	0	0.00	51.10	1	1,986	0.05%
2023/02/21	0	0.00	4	50.70	50.80	-4	1,965	-0.20%
2023/02/17	2	48.95	1	49.35	49.55	1	1,987	0.05%
2023/02/16	1	48.60	0	0.00	49.00	1	2,003	0.05%
2023/02/13	1	47.40	0	0.00	47.80	1	2,087	0.05%
2023/02/10	0	0.00	1	47.80	47.25	-1	2,172	-0.05%
2023/02/09	0	0.00	1	48.80	48.50	-1	2,246	-0.04%
2023/02/07	1	48.85	0	0.00	49.05	1	2,401	0.04%
2023/02/06	1	49.35	0	0.00	49.05	1	2,405	0.04%
2023/02/03	9	51.23	7.2	51.73	50.90	1.8	2,381	0.08%
2023/02/01	1	48.10	1	48.05	48.30	0	2,614	0.00%
2023/01/31	1.1	47.05	1	47.45	47.75	0.1	2,694	0.00%
2023/01/30	0.1	48.35	1.1	48.68	48.35	-1	2,627	-0.04%
2023/01/12	1.1	46.36	1	45.90	45.80	0.1	2,556	0.00%
2023/01/11	0	0.00	1	46.05	46.35	-1	2,495	-0.04%
2023/01/04	2	42.45	0	0.00	42.55	2	2,493	0.08%
2022/12/13	2	44.60	0	0.00	44.15	2	2,675	0.07%
2022/12/12	0	0.00	1	44.20	44.40	-1	2,683	-0.04%
2022/12/05	1	49.95	0	0.00	48.85	1	2,677	0.04%
2022/12/02	2	48.38	1	48.25	48.65	1	2,632	0.04%
2022/12/01	1	47.30	85	46.95	47.10	-84	2,565	-3.27%
2022/11/30	0	0.00	1	45.40	45.90	-1	2,559	-0.04%
2022/11/29	1	45.00	0	0.00	45.00	1	2,586	0.04%
2022/11/28	10	45.55	6	45.40	45.40	4	2,592	0.15%
2022/11/25	1	46.25	21	46.13	45.65	-20	2,618	-0.76%
2022/11/24	1	45.50	2	45.85	46.80	-1	2,609	-0.04%
2022/11/23	0	0.00	0.1	44.50	44.40	-0.1	2,563	-0.01%
2022/11/22	1	44.40	0	0.00	44.10	1	2,592	0.04%
2022/11/21	0	0.00	1.3	45.29	44.90	-1.3	2,697	-0.05%
2022/11/18	0	0.00	1	46.70	45.30	-1	2,732	-0.04%
2022/11/17	3	46.02	0	0.00	46.00	3	2,710	0.11%
2022/11/16	10	46.30	5	45.90	46.30	5	2,692	0.19%
2022/11/15	0	0.00	1	45.45	45.45	-1	2,662	-0.04%
2022/11/14	0	0.00	1	44.80	45.10	-1	2,648	-0.04%
2022/11/11	3	45.05	4	44.60	44.50	-1	2,649	-0.04%
2022/11/09	45	43.56	2	43.60	43.70	43	2,598	1.65%
2022/11/08	26	44.85	0	0.00	43.20	26	2,609	1.00%
2022/11/07	12	44.41	15	44.91	44.35	-3	2,593	-0.12%
2022/11/04	3	43.23	0	0.00	43.20	3	2,523	0.12%
2022/11/03	0	0.00	2	43.60	43.85	-2	2,498	-0.08%
2022/11/02	31	42.83	2	42.78	42.65	29	2,393	1.21%
2022/11/01	2	42.68	1	43.05	42.50	1	2,407	0.04%
2022/10/31	3	43.27	1	42.55	42.60	2	2,367	0.08%
2022/10/28	12	43.04	63	42.81	42.80	-51	2,269	-2.25%
2022/10/27	6	40.95	7	41.52	42.20	-1	1,869	-0.05%
2022/10/24	1	39.95	1	40.60	39.55	0	1,846	0.00%
2022/10/21	2	39.00	0	0.00	38.70	2	1,930	0.10%
2022/10/19	0	0.00	1	40.90	40.20	-1	1,934	-0.05%
2022/10/18	1	39.50	0	0.00	40.45	1	1,931	0.05%
2022/10/13	1	39.05	0	0.00	36.95	1	1,943	0.05%
2022/10/11	1.1	40.73	0	0.00	40.15	1.1	1,930	0.06%
2022/10/05	0	0.00	1	43.40	43.50	-1	1,952	-0.05%
2022/09/30	1	40.60	1	39.80	40.65	0	2,016	0.00%
2022/09/28	0	0.00	1	39.75	39.05	-1	2,063	-0.05%
2022/09/14	0	0.00	7	47.10	47.15	-7	2,269	-0.31%
2022/09/13	0	0.00	1	48.20	48.20	-1	2,290	-0.04%
2022/09/06	0.1	50.10	10	49.05	49.30	-10	2,433	-0.41%
2022/09/02	0	0.00	1	52.90	51.60	-1	2,425	-0.04%
2022/09/01	4	53.18	3	52.70	52.90	1	2,427	0.04%
2022/08/31	1	56.70	1	56.20	56.50	0	2,407	0.00%
2022/08/30	11	55.91	0	0.00	55.90	11	2,427	0.45%
2022/08/29	1	55.90	1	55.60	55.50	0	2,471	0.00%
2022/08/26	1	60.00	0	0.00	58.50	1	2,460	0.04%
2022/08/25	0	0.00	2	57.90	58.80	-2	2,383	-0.08%
2022/08/22	0	0.00	1	57.10	57.00	-1	2,479	-0.04%
2022/08/19	0	0.00	1	57.70	57.50	-1	2,481	-0.04%
2022/08/18	1	57.40	0	0.00	57.80	1	2,497	0.04%
2022/08/17	2	56.60	0	0.00	56.70	2	2,480	0.08%
2022/08/15	1	56.60	0	0.00	56.90	1	2,493	0.04%
2022/08/12	2	54.00	3	54.97	55.20	-1	2,460	-0.04%
2022/08/11	1	51.60	1	51.70	52.10	0	2,407	0.00%
2022/08/09	0	0.00	6	51.10	50.70	-6	2,493	-0.24%
2022/08/08	5	51.68	5	51.90	51.80	0	2,492	0.00%
2022/08/04	3	52.00	3	52.20	52.40	0	2,500	0.00%
2022/08/03	3	53.00	3	53.00	53.00	0	2,509	0.00%
2022/08/02	1	51.50	1	52.30	53.10	0	2,522	0.00%
2022/07/28	2	56.45	1	53.60	53.60	1	2,627	0.04%
2022/07/26	1	55.60	0	0.00	54.20	1	2,573	0.04%
2022/07/25	1	57.10	0	0.00	57.00	1	2,589	0.04%
2022/07/22	1	57.60	0	0.00	57.60	1	2,632	0.04%
2022/07/20	1	57.00	0	0.00	56.20	1	2,764	0.04%
2022/07/18	2	55.90	0	0.00	55.10	2	2,929	0.07%
2022/07/14	0	0.00	1	53.80	54.00	-1	2,960	-0.03%
2022/07/12	1	50.20	1	50.90	50.90	0	2,956	0.00%
2022/07/11	0	0.00	1	54.00	53.90	-1	2,948	-0.03%
2022/07/06	0	0.00	1	51.20	51.20	-1	2,974	-0.03%
2022/07/04	0	0.00	2	52.05	52.10	-2	2,953	-0.07%
2022/07/01	0	0.00	3	51.00	50.30	-3	2,943	-0.10%
2022/06/28	5	59.40	1	58.80	59.40	4	2,926	0.14%
2022/06/27	1	60.00	1	59.00	60.10	0	2,975	0.00%
2022/06/24	0	0.00	3	57.60	57.30	-3	2,968	-0.10%
2022/06/23	2	56.85	0	0.00	55.60	2	2,997	0.07%
2022/06/22	1	58.70	1	59.50	56.70	0	3,031	0.00%
2022/06/21	1	58.10	0	0.00	59.70	1	3,034	0.03%
2022/06/17	0.1	61.30	2	60.40	60.80	-2	3,079	-0.06%
2022/06/15	0	0.00	1	65.50	65.50	-1	3,035	-0.03%
2022/06/13	2	66.60	0	0.00	66.60	2	3,155	0.06%
2022/06/08	2	71.05	1	70.90	70.80	1	3,239	0.03%
2022/06/07	3	70.10	3	70.90	70.90	0	3,246	0.00%
2022/06/06	5	69.50	0	0.00	69.00	5	3,236	0.15%
2022/06/02	2	70.50	5	70.20	69.90	-3	3,309	-0.09%
2022/06/01	3	70.77	0	0.00	71.10	3	3,363	0.09%
2022/05/31	1	69.80	1	70.10	70.50	0	3,453	0.00%
2022/05/30	12	68.30	0	0.00	68.30	12	3,705	0.32%
2022/05/24	0	0.00	9	66.30	66.30	-9	3,816	-0.24%
2022/05/23	0	0.00	0	68.50	67.90	0	3,822	0.00%
2022/05/20	1	68.60	1	68.40	68.80	0	3,913	0.00%
2022/05/18	12	69.92	5	70.50	69.40	7	4,263	0.16%
2022/05/17	0	68.70	0	0.00	69.30	0	4,911	0.00%
2022/05/09	0	0.00	4	66.05	65.50	-4	5,385	-0.07%
2022/05/06	1	66.90	2.5	66.64	66.50	-1.5	5,414	-0.03%
2022/04/29	1	71.80	0	0.00	69.50	1	5,530	0.02%
2022/04/27	0	0.00	9	65.76	69.10	-9	5,554	-0.16%
2022/04/26	2	69.90	6	70.43	69.30	-4	5,488	-0.07%
2022/04/25	3	72.67	5	72.58	71.60	-2	5,471	-0.04%
2022/04/22	12	79.28	6	79.37	78.60	6	5,441	0.11%
2022/04/21	0	0.00	1	75.20	78.00	-1	5,437	-0.02%
2022/04/19	0.1	76.50	0	0.00	75.50	0.1	5,486	0.00%
2022/04/14	4	79.63	2	79.50	79.50	2	5,673	0.04%
2022/04/13	8	79.80	0	0.00	80.30	8	5,731	0.14%
2022/04/12	2	77.20	0	0.00	77.80	2	5,812	0.03%
2022/04/11	0	0.00	2	80.50	79.00	-2	5,791	-0.03%
2022/04/08	0	0.00	4	82.68	82.50	-4	5,830	-0.07%
2022/04/07	0	0.00	2	82.45	82.00	-2	5,864	-0.03%
2022/04/06	1	84.00	0	0.00	84.00	1	5,933	0.02%
2022/03/31	7	86.31	0	0.00	86.20	7	6,275	0.11%
2022/03/30	5	88.28	1	89.00	87.60	4	6,313	0.06%
2022/03/29	1	86.50	0	0.00	86.80	1	6,448	0.02%
2022/03/25	1	90.40	0	0.00	88.60	1	7,237	0.01%
2022/03/24	8	89.61	9	89.82	90.00	-1	7,357	-0.01%
2022/03/23	4	90.43	3.3	90.68	90.00	0.7	7,554	0.01%
2022/03/22	1.5	87.87	0	0.00	88.20	1.5	7,904	0.02%
2022/03/21	1	87.30	1	86.80	88.00	0	8,016	0.00%
2022/03/18	0.2	87.00	1	86.50	87.40	-0.9	8,095	-0.01%
2022/03/17	1	85.80	1	86.30	87.20	0	8,217	0.00%
2022/03/15	1	85.30	1	88.00	84.50	0	8,323	0.00%
2022/03/14	3.1	89.05	2	88.40	88.20	1.1	8,386	0.01%
2022/03/10	1	88.50	4	88.33	88.20	-3	8,899	-0.03%
2022/03/09	2	86.85	0	0.00	86.70	2	9,189	0.02%
2022/03/08	4	85.88	1	85.40	85.00	3	9,589	0.03%
2022/03/07	0	0.00	1	89.00	88.50	-1	10,289	-0.01%
2022/03/04	9.1	94.08	4	93.45	92.50	5.1	10,484	0.05%
2022/03/03	10	94.33	5	94.94	94.20	5	10,673	0.05%
2022/03/02	4	89.73	5	91.00	91.00	-1	10,618	-0.01%
2022/03/01	4.5	89.98	2	90.50	90.50	2.5	10,812	0.02%
2022/02/25	1	88.70	4	88.73	88.60	-3	11,052	-0.03%
2022/02/24	4	87.18	1	90.00	87.10	3	11,264	0.03%
2022/02/23	3	90.90	3	91.00	91.20	0	11,617	0.00%
2022/02/22	4	90.98	1	90.30	89.60	3	11,952	0.03%
2022/02/21	19	94.14	2	93.70	93.00	17	12,207	0.14%
2022/02/18	8	94.16	8	94.73	95.40	0	12,829	0.00%
2022/02/17	32	95.91	27.2	95.12	93.00	4.8	13,341	0.04%
2022/02/16	2	91.00	5	91.64	91.40	-3	14,010	-0.02%
2022/02/15	1.2	90.75	0	0.00	89.40	1.2	15,010	0.01%
2022/02/14	4	90.65	5	90.78	90.30	-1	16,674	-0.01%
2022/02/11	5	93.10	3.2	93.27	93.10	1.9	16,750	0.01%
2022/02/10	3	92.87	4	93.43	92.60	-1	16,916	-0.01%
2022/02/09	33	92.25	58	92.94	93.10	-25	16,994	-0.15%
2022/02/08	5	88.04	4	88.70	88.30	1	16,838	0.01%
2022/02/07	3	86.57	2	87.97	88.00	1	16,890	0.01%
2022/01/25	4	84.45	7	84.70	84.10	-3	17,509	-0.02%
2022/01/24	3.1	82.80	3	84.00	84.00	0.1	17,967	0.00%
2022/01/21	6	87.00	5	83.90	83.90	1	18,058	0.01%
2022/01/20	7	86.96	1	87.00	88.00	6	18,192	0.03%
2022/01/19	3	86.00	3	87.20	86.60	0	18,316	0.00%
2022/01/18	25	88.37	0	0.00	87.70	25	18,600	0.13%
2022/01/17	0.3	85.00	1	86.10	87.30	-0.7	18,746	0.00%
2022/01/14	4.1	84.75	5	84.36	84.40	-1	19,141	0.00%
2022/01/13	1	87.80	4	87.80	87.10	-3	19,434	-0.02%
2022/01/12	6	89.08	6	88.18	88.10	0	19,695	0.00%
2022/01/11	4	90.75	2	88.70	88.70	2	19,849	0.01%
2022/01/10	11.1	91.03	12	91.50	91.50	-0.9	19,979	0.00%
2022/01/07	5	92.74	4	90.60	90.60	1	20,091	0.00%
2022/01/06	3	92.61	4	94.15	94.40	-1	20,176	0.00%
2022/01/05	6	93.23	7	94.16	93.00	-1	20,334	0.00%
2022/01/04	0	0.00	23	96.00	95.60	-23	20,350	-0.11%
2022/01/03	0	0.00	5	97.64	95.70	-5	20,600	-0.02%
2021/12/30	3	96.70	2	96.90	96.60	1	20,769	0.00%
2021/12/29	57	96.48	628	96.06	97.10	-571	21,060	-2.71%	大賣/鉅額交易
2021/12/28	304	99.00	209	97.12	97.10	95	21,406	0.44%	大買/大賣/
2021/12/27	4	97.53	4	96.68	97.60	0	21,659	0.00%
2021/12/24	7	95.61	2	95.70	95.40	5	22,324	0.02%
2021/12/23	110	96.14	105	96.98	96.00	5	23,656	0.02%	大買/大賣/
2021/12/22	8.1	99.68	5	98.42	97.60	3.1	24,269	0.01%
2021/12/21	223	99.48	118	100.38	99.00	105	24,683	0.43%	大買/大賣/鉅額交易
2021/12/20	77	97.01	102	96.95	97.00	-25	25,111	-0.10%	大賣/
2021/12/17	5	95.98	6	95.70	96.60	-1	25,525	0.00%
2021/12/16	8	96.56	10	96.40	96.30	-2	25,423	-0.01%
2021/12/15	4	90.78	2	91.53	91.80	2	25,084	0.01%
2021/12/14	0	0.00	3	88.60	88.50	-3	25,064	-0.01%
2021/12/13	0	0.00	1	90.45	90.10	-1	25,202	0.00%
2021/12/10	103	91.17	100.1	91.21	90.90	3	25,130	0.01%	大買/
2021/12/09	6	96.02	8	94.36	94.00	-2	25,112	-0.01%
2021/12/08	0	0.00	3.1	95.73	94.70	-3.1	25,205	-0.01%
2021/12/07	18	98.80	16.1	95.29	95.00	1.9	25,414	0.01%
2021/12/06	11.1	99.78	10	99.55	99.30	1.1	25,366	0.00%
2021/12/03	5.2	98.53	102	98.33	99.00	-96.8	25,346	-0.38%	大賣/
2021/12/02	13.1	98.50	9	95.87	96.00	4.1	25,448	0.02%
2021/12/01	422	100.39	19	98.16	100.50	403	25,916	1.56%	大買/鉅額交易
2021/11/30	12.1	95.24	3	95.70	92.80	9.1	26,270	0.03%
2021/11/29	22	91.77	19	91.88	92.20	3	26,552	0.01%
2021/11/26	115	95.67	105	96.89	94.60	10	26,435	0.04%	大買/大賣/
2021/11/25	4	99.00	8.5	97.75	95.70	-4.5	26,282	-0.02%
2021/11/24	7	99.01	10	98.81	99.50	-3	26,132	-0.01%
2021/11/23	8	100.28	15.3	100.14	98.90	-7.3	25,964	-0.03%
2021/11/22	24	104.85	21.5	101.51	101.00	2.5	25,807	0.01%
2021/11/19	11.2	104.68	26.1	104.27	106.50	-15	25,464	-0.06%
2021/11/18	19.1	104.89	9.2	103.73	104.00	9.9	25,166	0.04%
2021/11/17	138.1	109.02	24	109.90	108.50	114.1	24,873	0.46%	大買/鉅額交易
2021/11/16	124	107.40	180	108.99	110.00	-56	24,203	-0.23%	大買/大賣/
2021/11/15	110	107.57	51	106.16	108.00	59	23,487	0.25%	大買/
2021/11/12	40.7	98.88	53	101.23	102.50	-12.3	22,181	-0.06%
2021/11/11	14	89.28	39.2	91.00	93.40	-25.1	21,178	-0.12%
2021/11/10	6	84.98	7	84.73	85.00	-1	19,506	-0.01%
2021/11/09	16	84.37	27	84.63	84.50	-11	19,431	-0.06%
2021/11/08	11	82.26	11	81.55	82.50	0	19,253	0.00%
2021/11/05	7	79.41	0	0.00	80.90	7	19,187	0.04%
2021/11/04	4	81.30	3.2	79.65	80.50	0.9	19,178	0.00%
2021/11/03	15.1	81.06	1	80.00	80.90	14.1	19,157	0.07%
2021/11/02	12	86.35	19	81.41	80.10	-7	19,153	-0.04%
2021/11/01	9	87.90	17.1	87.21	89.00	-8.1	18,596	-0.04%
2021/10/29	20	82.61	11	81.59	81.10	9	18,170	0.05%
2021/10/28	24	82.80	21	82.43	82.50	3	18,092	0.02%
2021/10/27	2.1	79.60	2	81.00	81.80	0.1	17,980	0.00%
2021/10/26	9.2	79.50	3	80.47	78.20	6.2	17,928	0.03%
2021/10/25	8	83.35	6	83.50	82.90	2	17,804	0.01%
2021/10/22	16.1	83.55	9	83.40	84.20	7.1	17,909	0.04%
2021/10/21	26	81.98	22	82.22	82.50	4	17,779	0.02%
2021/10/20	11	78.47	12	79.13	79.90	-1	17,541	-0.01%
2021/10/19	6	73.87	4	75.15	75.90	2	17,696	0.01%
2021/10/18	2	71.65	1.1	73.60	73.10	1	18,107	0.01%
2021/10/15	1	74.20	0	0.00	73.40	1	18,097	0.01%
2021/10/14	7	72.13	8	72.56	72.20	-1	18,120	-0.01%
2021/10/13	13.1	74.73	16.1	73.80	72.50	-3	18,117	-0.02%
2021/10/12	1	78.90	0	0.00	77.90	1	18,058	0.01%
2021/10/08	5	80.80	3	80.27	80.30	2	18,088	0.01%
2021/10/07	5	80.12	3	80.13	80.90	2	18,114	0.01%
2021/10/06	14.1	80.07	9	79.19	77.70	5.1	18,625	0.03%
2021/10/05	6	79.27	7	77.90	81.40	-1	19,044	-0.01%
2021/10/04	31	81.89	27	81.43	77.90	4	18,855	0.02%
2021/10/01	42	84.68	12	84.23	83.70	30	18,721	0.16%
2021/09/30	61.1	91.65	99	88.88	85.90	-37.9	18,543	-0.20%
2021/09/29	31	89.09	22	88.84	90.50	9	17,435	0.05%
2021/09/28	20	87.65	21	88.07	89.80	-1	17,263	-0.01%
2021/09/27	26	87.94	36	88.13	86.70	-10	17,372	-0.06%
2021/09/24	15	84.01	34	83.29	86.00	-19	16,747	-0.11%
2021/09/23	17	80.28	10	80.14	79.10	7	16,243	0.04%
2021/09/22	15	79.27	15	80.19	79.20	0	16,431	0.00%
2021/09/17	6.1	79.11	2	79.95	80.50	4.1	16,461	0.02%
2021/09/16	12	80.31	6	79.35	79.90	6	16,462	0.04%
2021/09/15	1	77.10	6.1	77.43	77.10	-5.1	16,364	-0.03%
2021/09/14	8	79.48	3	79.03	78.90	5	16,563	0.03%
2021/09/13	6.1	81.01	2	80.90	79.20	4.1	16,583	0.02%
2021/09/10	5	77.78	3	78.43	82.30	2	16,488	0.01%
2021/09/09	6	75.92	6	77.93	78.80	0	16,198	0.00%
2021/09/08	24	75.81	18	76.04	75.40	6	16,062	0.04%
2021/09/07	12	78.29	9	78.14	76.80	3	15,970	0.02%
2021/09/06	42.1	88.09	33	87.65	85.30	9.1	15,660	0.06%
2021/09/03	45	84.63	67	85.36	86.30	-22	14,906	-0.15%
2021/09/02	12	79.46	16	79.70	80.90	-4	13,965	-0.03%
2021/09/01	6	74.35	6	75.55	76.80	0	13,801	0.00%
2021/08/31	2	72.70	3	72.13	72.30	-1	13,761	-0.01%
2021/08/30	2.1	75.24	3	73.50	73.00	-0.9	14,222	-0.01%
2021/08/27	4	75.48	1	76.40	75.10	3	14,787	0.02%
2021/08/26	1	75.30	0	0.00	74.90	1	14,874	0.01%
2021/08/25	1	74.10	6.2	75.04	74.10	-5.2	15,033	-0.03%
2021/08/24	0	0.00	2.2	72.32	72.30	-2.2	15,316	-0.01%
2021/08/23	2	71.30	2	73.15	74.00	0	15,767	0.00%
2021/08/20	0	0.00	1.3	70.56	70.10	-1.3	16,231	-0.01%
2021/08/19	1	70.80	1.2	69.09	68.10	-0.2	16,345	0.00%
2021/08/18	2	67.90	2	69.25	71.20	0	16,518	0.00%
2021/08/17	2	70.95	4	69.63	66.80	-2	17,000	-0.01%
2021/08/16	1	69.50	4	70.02	70.20	-3	17,306	-0.02%
2021/08/13	2	70.80	6	72.10	70.70	-4	17,520	-0.02%
2021/08/12	1	74.60	0	0.00	74.80	1	17,616	0.01%
2021/08/11	3	73.67	8	72.56	71.70	-5	17,905	-0.03%
2021/08/10	3	77.20	0	0.00	76.00	3	18,084	0.02%
2021/08/09	1	79.40	1	77.30	77.10	0	18,354	0.00%
2021/08/06	3	81.07	2	82.00	80.20	1	18,642	0.01%
2021/08/04	2	80.50	34	80.83	79.40	-32	20,152	-0.16%
2021/08/03	4	78.65	3	78.70	79.80	1	20,330	0.00%
2021/08/02	8	77.26	3	78.40	77.20	5	20,587	0.02%
2021/07/30	14	79.59	3	78.77	77.60	11	20,805	0.05%
2021/07/29	5	78.16	5	78.34	78.60	0	21,123	0.00%
2021/07/28	6	80.12	4	79.50	78.20	2	21,224	0.01%
2021/07/27	46	87.54	58	87.60	85.70	-12	21,315	-0.06%
2021/07/26	5	85.36	4	85.90	86.30	1	21,323	0.00%
2021/07/23	50	87.68	31	87.55	84.10	19	21,540	0.09%
2021/07/22	49.7	88.40	141	87.49	91.00	-91.3	21,510	-0.42%	大賣/
2021/07/21	12.4	84.53	13	83.82	83.20	-0.6	21,221	0.00%
2021/07/20	15	83.84	9	82.22	81.80	6	21,670	0.03%
2021/07/19	4	85.67	6	84.62	85.30	-2	21,935	-0.01%
2021/07/16	30.5	84.46	20	83.86	83.50	10.5	22,258	0.05%
2021/07/15	13	82.18	5.2	83.83	83.70	7.8	22,625	0.03%
2021/07/14	34.2	82.52	12	82.65	81.90	22.2	23,126	0.10%
2021/07/13	48.4	88.41	43	86.23	84.50	5.4	23,408	0.02%
2021/07/12	39.2	87.46	52	87.80	88.90	-12.9	23,504	-0.05%
2021/07/09	7	83.87	8	83.61	84.10	-1	23,282	0.00%
2021/07/08	15	85.23	19	84.86	83.50	-4	23,986	-0.02%
2021/07/07	20	83.81	21	84.40	83.10	-1	24,188	0.00%
2021/07/06	9	82.16	38	81.19	80.50	-29	23,819	-0.12%
2021/07/05	43	83.62	20	81.39	80.90	23	23,835	0.10%
2021/07/02	75	80.01	41	79.48	81.40	34	23,587	0.14%
2021/07/01	17	75.09	26	75.90	77.00	-9	23,334	-0.04%
2021/06/30	2	73.10	16	73.71	74.00	-14	23,598	-0.06%
2021/06/29	55	75.01	43	74.29	73.20	12	23,772	0.05%
2021/06/28	4	73.78	8	73.78	74.50	-4	24,086	-0.02%
2021/06/25	1	73.90	5	72.56	72.60	-4	24,213	-0.02%
2021/06/24	15	72.77	6	72.67	73.00	9	24,200	0.04%
2021/06/23	23	72.59	10	71.65	74.30	13	24,611	0.05%
2021/06/22	3	69.27	1	68.80	68.50	2	24,500	0.01%
2021/06/21	1	70.50	2	70.10	70.00	-1	24,451	0.00%
2021/06/18	3	72.67	0	0.00	72.40	3	24,673	0.01%
2021/06/17	2	72.30	2	71.65	73.00	0	24,692	0.00%
2021/06/16	13	73.75	7	73.49	72.30	6	24,764	0.02%
2021/06/15	3	73.60	2	74.05	74.10	1	25,315	0.00%
2021/06/11	9	72.37	12	73.08	72.10	-3	25,706	-0.01%
2021/06/10	4	73.80	4	72.50	71.90	0	25,626	0.00%
2021/06/09	21	72.08	32	72.06	72.50	-11	25,494	-0.04%
2021/06/08	9	75.11	5	74.86	74.00	4	25,161	0.02%
2021/06/07	25	76.55	18	76.67	74.90	7	25,031	0.03%
2021/06/04	7	75.31	6	75.07	76.00	1	24,476	0.00%
2021/06/03	2	71.90	3	71.40	72.90	-1	23,850	0.00%
2021/06/02	9	71.51	4	73.25	72.00	5	23,682	0.02%
2021/06/01	6	74.23	15	73.46	73.20	-9	23,441	-0.04%
2021/05/31	50	72.89	41	73.26	71.70	9	23,089	0.04%
2021/05/28	22	66.37	18	66.94	69.20	4	22,597	0.02%
2021/05/27	5	62.94	3	64.00	63.10	2	22,127	0.01%
2021/05/26	3	63.60	4	64.40	62.90	-1	21,987	0.00%
2021/05/25	32	64.21	35	64.75	64.30	-3	21,819	-0.01%
2021/05/24	20	59.77	13	60.78	61.20	7	21,389	0.03%
2021/05/21	0	0.00	3	57.97	59.50	-3	21,098	-0.01%
2021/05/20	9	57.90	16	57.24	55.80	-7	20,947	-0.03%
2021/05/19	41	58.42	10	57.68	58.30	31	20,866	0.15%
2021/05/18	20	56.36	18	58.05	58.50	2	20,628	0.01%
2021/05/17	6	55.70	7.4	54.48	53.20	-1.4	20,444	-0.01%
2021/05/14	5	59.30	9	58.61	56.00	-4	20,130	-0.02%
2021/05/13	17	60.51	19	59.41	57.90	-2	19,779	-0.01%
2021/05/12	21	64.27	12	63.37	63.90	9	19,252	0.05%
2021/05/11	6	63.75	16	62.61	61.50	-10	18,179	-0.06%
2021/05/10	6.4	68.21	7	66.86	66.10	-0.6	17,957	0.00%
2021/05/07	5	73.20	4	73.05	71.70	1	17,679	0.01%
2021/05/06	7	70.80	7	71.63	70.20	0	17,444	0.00%
2021/05/05	9	77.97	11	77.69	73.90	-2	17,078	-0.01%
2021/05/04	14	79.99	12	79.01	77.80	2	16,994	0.01%
2021/05/03	10	83.13	4.4	82.76	81.30	5.6	16,717	0.03%
2021/04/29	8	84.75	6	87.80	82.30	2	16,587	0.01%
2021/04/28	15	89.20	16	88.69	86.30	-1	16,669	-0.01%
2021/04/27	20	88.48	8	87.45	86.20	12	16,629	0.07%
2021/04/26	33	88.14	42	87.77	88.40	-9	16,739	-0.05%
2021/04/23	59	81.34	36	81.92	83.80	23	17,227	0.13%
2021/04/22	26	81.76	39	78.83	76.20	-13	17,848	-0.07%
2021/04/21	51	83.79	49	83.83	82.40	2	17,572	0.01%
2021/04/20	7	81.86	17	80.73	82.10	-10	17,159	-0.06%
2021/04/19	26.4	77.66	16.8	77.01	77.00	9.6	16,646	0.06%
2021/04/16	21	74.74	29	75.39	76.70	-8	16,167	-0.05%
2021/04/15	18	68.11	44	67.34	70.90	-26	15,460	-0.17%
2021/04/14	20	65.64	59	63.87	68.20	-39	15,145	-0.26%
2021/04/13	20	65.02	27	65.77	64.10	-7	14,454	-0.05%
2021/04/12	4	63.25	5	63.30	62.70	-1	14,028	-0.01%
2021/04/09	11	63.97	35	65.27	63.50	-24	14,027	-0.17%
2021/04/08	8	65.44	0	0.00	65.10	8	14,040	0.06%
2021/04/07	6	64.17	6	63.97	64.70	0	14,381	0.00%
2021/04/06	89	60.94	58	60.01	61.80	31	14,284	0.22%
2021/04/01	28	56.52	18	56.61	57.30	10	13,930	0.07%
2021/03/31	27	57.40	45	56.73	55.10	-18	13,870	-0.13%
2021/03/30	38	54.66	4	53.48	54.60	34	13,563	0.25%
2021/03/29	14	52.29	26	52.24	52.00	-12	13,527	-0.09%
2021/03/26	75	54.50	39	55.00	52.30	36	13,914	0.26%
2021/03/25	23	51.36	5	51.56	52.00	18	13,788	0.13%
2021/03/24	10	50.98	0	0.00	50.90	10	14,839	0.07%
2021/03/23	9	52.40	9	51.96	51.00	0	14,826	0.00%
2021/03/22	2	50.75	2	50.40	50.90	0	14,644	0.00%
2021/03/19	4	51.18	2	51.00	50.80	2	15,085	0.01%
2021/03/18	24	52.46	8	52.64	52.30	16	15,923	0.10%
2021/03/17	5	50.04	12	50.28	49.85	-7	16,206	-0.04%
2021/03/16	1	46.80	4.8	46.72	46.80	-3.8	16,394	-0.02%
2021/03/12	2	46.60	1	46.95	47.00	1	16,575	0.01%
2021/03/11	1	45.15	0	0.00	46.05	1	16,700	0.01%
2021/03/02	1	46.70	0	0.00	46.05	1	17,440	0.01%
2021/02/26	0	0.00	6	46.12	46.80	-6	17,452	-0.03%
2021/02/25	0	0.00	1	47.00	47.20	-1	17,460	-0.01%
2021/02/24	2	48.43	1	48.85	47.75	1	17,475	0.01%
2021/02/23	4	47.06	4	47.46	47.75	0	17,378	0.00%
2021/02/22	3	47.63	2	48.20	48.00	1	17,333	0.01%
2021/02/19	0	0.00	7	46.54	46.65	-7	17,273	-0.04%
2021/02/18	5	46.25	2	46.55	46.05	3	17,211	0.02%
2021/02/17	5	44.90	2.6	44.80	46.25	2.4	17,159	0.01%
2021/02/05	7	42.83	3	42.85	42.60	4	17,112	0.02%
2021/02/02	1	44.00	0	0.00	43.85	1	17,165	0.01%
2021/02/01	0.2	42.90	2	43.15	42.95	-1.8	17,106	-0.01%
2021/01/28	2	43.90	3	43.73	43.80	-1	17,040	-0.01%
2021/01/26	16	45.20	9	44.94	44.50	7	16,929	0.04%
2021/01/22	3	44.75	0	0.00	45.30	3	16,624	0.02%
2021/01/21	14	45.98	28	45.64	44.45	-14	16,435	-0.09%
2021/01/20	10	49.14	19	49.88	47.70	-9	15,990	-0.06%
2021/01/19	9	54.51	4	54.35	52.50	5	15,607	0.03%
2021/01/18	19	54.27	10	53.70	55.00	9	15,188	0.06%
2021/01/15	10	52.36	11.6	53.33	54.10	-1.6	14,131	-0.01%
2021/01/14	10	49.59	9	49.28	49.20	1	13,079	0.01%
2021/01/13	4.6	48.50	3	48.82	48.75	1.6	12,864	0.01%
2021/01/12	4	48.35	0	0.00	46.90	4	12,755	0.03%
2021/01/11	2	49.37	1.2	48.96	48.75	0.8	12,641	0.01%
2021/01/08	2	48.98	0	0.00	49.10	2	12,627	0.02%
2021/01/07	5	48.72	7	48.57	48.80	-2	12,813	-0.02%
2021/01/06	1	47.35	2	47.68	47.85	-1	12,819	-0.01%
2021/01/05	6	47.58	15	47.18	47.35	-9	12,592	-0.07%
2021/01/04	1	48.20	2	49.03	48.30	-1	12,479	-0.01%
2020/12/31	6	50.47	6	50.27	49.65	0	12,232	0.00%
2020/12/30	29	51.33	10	51.56	49.85	19	11,904	0.16%
2020/12/29	14	49.48	14	49.63	49.15	0	11,189	0.00%
2020/12/28	3	48.85	5	49.33	48.30	-2	10,722	-0.02%
2020/12/25	1	48.25	2	48.90	47.80	-1	10,433	-0.01%
2020/12/24	3	48.47	3	48.95	47.50	0	10,220	0.00%
2020/12/23	9	46.94	16	47.23	47.85	-7	9,907	-0.07%
2020/12/22	23	48.86	23.2	47.46	45.95	-0.2	9,684	0.00%
2020/12/21	19	49.22	19	48.83	48.05	0	9,233	0.00%
2020/12/18	44	51.20	43.6	51.18	51.30	0.4	8,837	0.00%
2020/12/17	0	0.00	2	49.80	49.80	-2	7,635	-0.03%
2020/12/16	0	0.00	2	45.30	45.30	-2	7,550	-0.03%
2020/12/15	13.4	42.50	7	41.98	41.20	6.4	7,435	0.09%
2020/12/14	28	45.87	17	45.55	44.85	11	6,960	0.16%
2020/12/11	39.4	44.14	40	44.26	45.65	-0.6	5,975	-0.01%
2020/12/10	46	40.67	71	40.31	41.50	-25	5,008	-0.50%
2020/12/09	4	39.13	25.8	39.58	40.05	-21.8	4,322	-0.51%
2020/12/08	4	37.21	1	36.75	36.45	3	4,100	0.07%
2020/12/07	11	37.20	7	36.00	36.60	4	4,030	0.10%
2020/12/04	0	0.00	25	36.35	37.10	-25	3,855	-0.65%
2020/12/03	25	36.30	8	35.59	36.70	17	3,772	0.45%
2020/12/02	30	34.45	2	34.55	34.60	28	3,805	0.74%
2020/12/01	2	33.85	11	33.78	33.80	-9	3,678	-0.24%
2020/11/30	0	0.00	10	33.35	33.20	-10	3,660	-0.27%
2020/11/26	6	34.34	2	33.53	33.50	4	3,655	0.11%
2020/11/23	1	33.55	15	33.69	33.60	-14	3,392	-0.41%
2020/11/19	2	33.05	0	0.00	32.95	2	3,350	0.06%
2020/11/18	2	32.95	14	32.67	32.80	-12	3,348	-0.36%
2020/11/17	0	0.00	1	32.20	32.00	-1	3,323	-0.03%
2020/11/10	3	32.03	1	31.60	31.45	2	3,214	0.06%
2020/11/09	0	0.00	2	30.85	31.00	-2	3,126	-0.06%
2020/11/06	4	30.45	1	31.10	30.40	3	3,099	0.10%
2020/10/26	1	31.65	20	31.60	31.55	-19	3,405	-0.56%
2020/10/23	0	0.00	5	32.55	32.05	-5	3,409	-0.15%
2020/10/22	1	31.70	0	0.00	32.00	1	3,379	0.03%
2020/10/15	2	33.58	0	0.00	33.45	2	3,365	0.06%
2020/10/14	3	33.00	3	32.85	34.00	0	3,042	0.00%
2020/09/30	0	0.00	1	30.05	30.05	-1	3,806	-0.03%
2020/09/29	1	29.95	0	0.00	29.85	1	3,912	0.03%
2020/09/28	11	30.01	1	30.00	30.05	10	3,993	0.25%
2020/09/25	1.2	28.65	0	0.00	29.15	1.2	4,050	0.03%
2020/09/24	0	0.00	2	30.85	30.35	-2	4,102	-0.05%
2020/09/23	16	31.54	1	31.65	31.60	15	4,077	0.37%
2020/09/18	1	31.30	0	0.00	31.35	1	4,157	0.02%
2020/09/17	0	0.00	3	31.63	31.25	-3	4,262	-0.07%
2020/09/15	10	31.05	0	0.00	30.95	10	4,218	0.24%
2020/09/14	0	0.00	3	30.65	30.90	-3	4,228	-0.07%
2020/09/11	1	29.80	3	29.97	29.80	-2	4,237	-0.05%
2020/09/09	0.2	30.45	51	30.25	30.55	-50.8	4,244	-1.20%
2020/09/08	0	0.00	11	30.84	30.60	-11	4,253	-0.26%
2020/09/07	68	32.31	15	31.96	30.20	53	4,192	1.26%
2020/09/04	5	30.53	1	30.65	30.60	4	3,890	0.10%
2020/09/03	0	0.00	10	30.82	30.20	-10	3,859	-0.26%
2020/09/02	7	30.44	3	30.23	30.40	4	3,819	0.10%
2020/09/01	7	30.11	3	29.95	30.00	4	3,806	0.11%
2020/08/31	1	29.65	0	0.00	29.55	1	3,825	0.03%
2020/08/28	1	29.75	5	29.51	29.55	-4	3,871	-0.10%
2020/08/27	7	29.74	5	29.57	29.65	2	3,881	0.05%
2020/08/26	1	29.50	0	0.00	29.50	1	3,882	0.03%
2020/08/20	0	0.00	1	27.70	27.80	-1	3,881	-0.03%
2020/08/19	0	0.00	2	29.63	30.10	-2	3,819	-0.05%
2020/08/18	1	29.25	0	0.00	29.10	1	3,776	0.03%
2020/08/17	5	29.50	0	0.00	29.45	5	3,796	0.13%
2020/08/12	0	0.00	1	29.00	28.95	-1	3,881	-0.03%
2020/08/11	0	0.00	5	29.25	29.00	-5	3,873	-0.13%
2020/08/10	1	29.80	0	0.00	29.25	1	3,864	0.03%
2020/08/07	0	0.00	1	30.20	29.95	-1	3,840	-0.03%
2020/08/06	57	30.05	39	30.20	30.00	18	3,821	0.47%
2020/08/05	4	31.34	4	31.44	31.95	0	3,676	0.00%
2020/08/04	0.2	30.30	0	0.00	30.45	0.2	3,598	0.01%
2020/08/03	0	0.00	2	30.50	30.30	-2	3,586	-0.06%
2020/07/31	3	30.00	1	30.40	29.80	2	3,565	0.06%
2020/07/30	0	0.00	6	29.58	30.10	-6	3,563	-0.17%
2020/07/29	3	28.80	10	28.85	29.00	-7	3,552	-0.20%
2020/07/28	3	28.73	0	0.00	28.05	3	3,565	0.08%
2020/07/27	13	29.82	0	0.00	29.00	13	3,563	0.36%
2020/07/24	13	30.64	5	30.02	29.85	8	3,558	0.22%
2020/07/23	26	30.74	13	30.61	30.85	13	3,518	0.37%
2020/07/20	0	0.00	1	29.00	29.30	-1	3,711	-0.03%
2020/07/17	3	29.30	3	28.62	28.95	0	3,698	0.00%
2020/07/15	2	30.15	0	0.00	30.15	2	3,675	0.05%
2020/07/14	3	32.20	6	32.12	31.50	-3	3,644	-0.08%
2020/07/13	6	30.62	12	30.91	31.00	-6	3,544	-0.17%
2020/07/10	10.5	31.76	2	31.25	30.80	8.5	3,478	0.24%
2020/07/09	6	32.40	3.3	32.80	32.80	2.7	3,225	0.08%
2020/07/08	13	29.30	1	29.45	29.85	12	2,833	0.42%
2020/07/03	5	28.47	5	28.25	28.50	0	2,655	0.00%
2020/06/22	0	0.00	3	27.70	27.95	-3	2,405	-0.12%
2020/06/19	1	27.80	0	0.00	27.45	1	2,420	0.04%
2020/06/04	0	0.00	15	27.81	27.85	-15	2,467	-0.61%
2020/06/03	5	27.30	0	0.00	27.25	5	2,575	0.19%
2020/06/01	0	0.00	2	27.48	27.45	-2	2,579	-0.08%
2020/05/28	2	26.90	0	0.00	26.20	2	2,475	0.08%
2020/05/26	0	0.00	7	26.60	26.50	-7	2,418	-0.29%
2020/05/22	10	26.20	1	26.60	26.20	9	2,390	0.38%
2020/05/21	0	0.00	1	26.55	27.00	-1	2,353	-0.04%
2020/05/20	9	26.19	0	0.00	26.55	9	2,277	0.40%
2020/05/05	3	26.57	0	0.00	26.65	3	2,072	0.14%
2020/05/04	2	26.70	0	0.00	26.75	2	2,049	0.10%
2020/04/27	1	27.10	1	26.75	26.60	0	1,956	0.00%
2020/04/24	2	26.50	4	26.14	26.50	-2	1,848	-0.11%
2020/04/23	1	25.40	0	0.00	25.40	1	1,696	0.06%
2020/04/16	0	24.50	0	0.00	24.50	0	1,465	0.00%
2020/04/14	0	0.00	2	24.20	24.30	-2	1,390	-0.14%
2020/04/07	3	24.38	0	0.00	23.70	3	1,253	0.24%
2020/03/25	0	0.00	2	22.35	22.00	-2	1,144	-0.17%
2020/03/23	2	20.15	0	0.00	20.15	2	1,094	0.18%
2020/03/18	9	22.02	7	22.61	21.80	2	1,070	0.19%
2020/03/17	0	0.00	2	21.90	21.90	-2	1,045	-0.19%
2020/03/13	0	0.00	1	20.95	22.10	-1	1,036	-0.10%
2020/03/09	1	25.90	0	0.00	25.60	1	866	0.12%
2020/03/06	0	0.00	1	24.85	24.85	-1	701	-0.14%
2020/01/14	0	0.00	3	26.35	26.40	-3	684	-0.44%
2019/12/23	6	27.50	6	27.60	27.60	0	752	0.00%
2019/11/26	0	0.00	1	26.00	26.00	-1	1,071	-0.09%
2019/10/16	0	0.00	1	27.80	27.05	-1	1,537	-0.07%
2019/10/15	0	0.00	2	27.15	27.45	-2	1,503	-0.13%
2019/10/08	1	27.35	0	0.00	26.75	1	1,488	0.07%
2019/10/04	2	27.95	1	27.90	27.90	1	1,469	0.07%
2019/10/03	0	0.00	1	28.25	28.10	-1	1,463	-0.07%
2019/10/02	1	27.75	0	0.00	28.00	1	1,452	0.07%
2019/09/25	0	0.00	1	27.70	27.70	-1	1,444	-0.07%
2019/09/19	1	28.20	2	28.58	28.25	-1	1,419	-0.07%
2019/09/18	2	28.10	0	0.00	28.05	2	1,348	0.15%
2019/09/16	0	0.00	2	26.90	26.95	-2	1,300	-0.15%
2019/09/11	0	0.00	2	26.95	27.00	-2	1,310	-0.15%
2019/09/05	0	0.00	2	28.33	28.25	-2	1,242	-0.16%
2019/09/04	1	28.45	0	0.00	28.45	1	1,178	0.08%
2019/09/02	2	27.65	0	0.00	27.70	2	1,129	0.18%
2019/08/30	1	27.75	0	0.00	27.30	1	1,123	0.09%
2019/08/29	1	28.65	2	28.95	27.75	-1	1,113	-0.09%
2019/08/28	1	27.60	1	27.80	28.20	0	972	0.00%
2019/08/27	3	27.70	0	0.00	27.55	3	936	0.32%
2019/08/22	1	27.60	1	27.70	27.70	0	904	0.00%
2019/08/19	1	27.25	1	27.45	27.55	0	814	0.00%
2019/08/08	0	0.00	3	25.50	25.40	-3	763	-0.39%
2019/07/30	0	0.00	1	26.60	26.95	-1	736	-0.14%
2019/07/25	4	27.85	2	27.80	28.00	2	620	0.32%
2019/07/02	2	26.60	0	0.00	26.75	2	980	0.20%
2019/05/27	0	0.00	1	24.30	24.00	-1	999	-0.10%
2019/05/17	1	24.60	0	0.00	24.40	1	1,016	0.10%
2019/05/08	0	0.00	2	25.60	25.55	-2	1,016	-0.20%
2019/05/06	0	0.00	8.1	26.31	26.20	-8.1	1,019	-0.80%
2019/04/26	0	0.00	1	27.00	27.00	-1	977	-0.10%
2019/04/25	1	27.20	0	0.00	27.35	1	955	0.11%
2019/04/24	4	27.75	0	0.00	27.45	4	931	0.43%
2019/04/22	0	0.00	4	25.55	26.80	-4	725	-0.55%
2019/04/19	0	0.00	1	25.45	25.25	-1	655	-0.15%
2019/04/17	1	26.00	0	0.00	25.70	1	655	0.15%
2019/04/11	0	0.00	2	24.75	25.30	-2	615	-0.32%
2019/04/08	0	24.35	0	0.00	24.45	0	572	0.00%
2019/03/29	2	24.63	0	0.00	24.40	2	558	0.36%
2019/03/20	0	0.00	1	24.70	24.65	-1	549	-0.18%
2019/03/19	1	24.50	0	0.00	24.85	1	549	0.18%
2019/03/18	0	0.00	1	24.40	24.40	-1	545	-0.18%
2019/03/04	0	0.00	1	25.45	25.45	-1	705	-0.14%
2019/02/27	3	25.18	2	25.18	25.15	1	710	0.14%
2019/02/26	0	0.00	2	25.48	25.50	-2	731	-0.27%
2019/02/25	1	25.05	0	0.00	24.80	1	662	0.15%
2019/02/18	1	25.05	0	0.00	24.95	1	666	0.15%
2019/02/15	0	0.00	1	24.95	25.25	-1	636	-0.16%
2019/02/14	1	24.50	0	0.00	24.70	1	615	0.16%
2019/02/13	0	24.20	0	0.00	24.35	0	601	0.00%
2019/02/11	1	24.05	1	24.45	24.45	0	599	0.00%
2019/01/24	0	0.00	4	24.20	24.05	-4	613	-0.65%
2019/01/07	0	0.00	1	23.80	23.55	-1	627	-0.16%
2019/01/04	1	23.05	0	0.00	23.40	1	654	0.15%
2018/12/18	1	23.45	0	0.00	23.30	1	719	0.14%
2018/12/07	0	0.00	1	24.20	24.55	-1	936	-0.11%
2018/12/03	2	25.00	2	25.55	25.60	0	1,000	0.00%
2018/11/29	0	0.00	1	24.90	24.40	-1	983	-0.10%
2018/11/28	1	24.05	1	24.45	24.60	0	955	0.00%
2018/11/26	1	24.15	0	0.00	23.70	1	962	0.10%
2018/11/19	2	23.53	2	23.73	23.80	0	1,051	0.00%
2018/10/24	0	0.00	0.3	23.50	23.60	-0.3	1,153	-0.03%
2018/10/12	0	0.00	247	22.18	22.65	-247	1,174	-21.04%	大賣/鉅額交易
2018/10/08	0	0.00	12	26.88	26.50	-12	1,155	-1.04%
2018/10/04	0	30.00	0	0.00	29.40	0	1,146	0.00%
2018/10/03	0	30.20	0	0.00	30.15	0	1,154	0.00%
2018/09/07	0	0.00	5	27.10	27.30	-5	1,307	-0.38%
2018/09/05	0	0.00	1	29.65	29.70	-1	1,405	-0.07%
2018/08/31	0	0.00	20	28.94	29.20	-20	1,386	-1.44%
2018/08/29	30	28.70	11	28.75	28.45	19	1,365	1.39%
2018/08/21	6	28.47	0	0.00	28.00	6	1,348	0.44%
2018/08/09	5	28.25	0	0.00	28.45	5	1,246	0.40%
2018/08/08	2	27.70	0	0.00	28.10	2	1,163	0.17%
2018/08/02	0	0.00	0.1	26.35	26.55	-0.1	1,154	-0.01%
2018/07/06	0	0.00	69	26.67	26.65	-69	1,201	-5.74%
2018/07/03	0	0.00	1	28.20	27.85	-1	1,173	-0.09%
2018/06/28	26	29.17	10	29.13	29.10	16	1,139	1.40%
2018/06/15	2	29.25	12	29.00	28.80	-10	1,084	-0.92%
2018/06/14	32	29.51	30	29.30	29.30	2	1,058	0.19%
2018/06/12	1	28.35	0	0.00	29.00	1	879	0.11%
2018/06/05	50	28.00	27	27.85	27.85	23	887	2.59%
2018/06/01	2	27.20	0	0.00	27.20	2	852	0.23%
2018/05/30	1	26.65	0	0.00	26.70	1	841	0.12%
2018/05/28	0	0.00	10	27.30	27.25	-10	837	-1.19%
2018/05/25	1	27.00	0	0.00	26.80	1	829	0.12%
2018/04/27	10	26.00	0	0.00	26.00	10	1,159	0.86%
2018/04/20	1	27.00	0	0.00	26.95	1	1,178	0.08%
2018/04/03	0	0.00	6	27.99	28.00	-6	1,437	-0.42%
2018/04/02	1	28.20	0	0.00	28.20	1	1,446	0.07%
2018/03/26	1	28.35	1.8	28.13	28.20	-0.8	1,518	-0.05%
2018/03/22	4	29.15	0	0.00	28.85	4	1,516	0.26%
2018/02/09	0	0.00	101	25.78	26.40	-101	2,398	-4.21%	大賣/鉅額交易
2018/02/07	0	0.00	1	27.60	27.50	-1	2,491	-0.04%
2018/02/06	1	26.80	5	26.70	26.60	-4	2,536	-0.16%
2018/02/05	0	0.00	23	28.97	29.30	-23	2,524	-0.91%
2018/02/02	0	0.00	5	29.95	29.85	-5	2,543	-0.20%
2018/01/31	10	30.45	10	30.30	30.30	0	2,671	0.00%
2018/01/30	16	31.08	0	0.00	30.40	16	2,715	0.59%
2018/01/26	0	0.00	5	30.10	29.90	-5	2,890	-0.17%
2018/01/23	25	30.80	0	0.00	30.20	25	3,051	0.82%
2018/01/22	6	30.39	1	30.65	30.55	5	3,103	0.16%
2018/01/16	1	30.35	0	0.00	30.25	1	3,889	0.03%
2018/01/15	10	30.85	0	0.00	30.25	10	3,975	0.25%
2018/01/08	0	0.00	1	30.35	30.00	-1	5,157	-0.02%
2018/01/05	0	0.00	2	30.85	30.85	-2	5,331	-0.04%
2018/01/04	31	31.39	0	0.00	31.30	31	5,379	0.58%
2018/01/03	6	31.02	0	0.00	30.95	6	5,347	0.11%
2018/01/02	1	29.85	0	0.00	29.85	1	5,288	0.02%