偉詮電 (2436)-永豐金-苓雅券商分點個股進出

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
60.6
漲跌
--
漲幅
0.00%
成交量
317張
產業
上市半導體類股
889人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

偉詮電 (2436)籌碼相關－永豐金-苓雅券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-苓雅券商分點個股進出
永豐金-苓雅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
2024/05/15	1	59.90	0	0.00	60.10	1	1,198	0.08%
2024/05/10	5	60.20	0	0.00	60.20	5	1,274	0.39%
2024/05/06	0	0.00	1	61.70	61.60	-1	1,316	-0.08%
2024/05/02	0	0.00	1	61.50	61.50	-1	1,337	-0.07%
2024/04/30	1	62.20	0	0.00	61.80	1	1,352	0.07%
2024/04/25	0	0.00	2	61.80	61.70	-2	1,397	-0.14%
2024/04/24	1	61.40	0	0.00	61.70	1	1,419	0.07%
2024/04/23	1	60.50	0	0.00	60.50	1	1,453	0.07%
2024/04/22	5	59.30	8	59.20	59.20	-3	1,489	-0.20%
2024/04/18	0.1	62.20	0	0.00	62.10	0.1	1,522	0.01%
2024/04/16	1	58.00	0	0.00	58.50	1	1,517	0.07%
2024/04/15	6.3	61.35	0	0.00	61.00	6.3	1,506	0.42%
2024/04/10	0	0.00	1	63.80	63.60	-1	1,640	-0.06%
2024/04/08	0.1	62.80	0	0.00	62.10	0.1	1,689	0.01%
2024/04/03	0	0.00	1	63.40	63.40	-1	1,783	-0.06%
2024/04/02	5	62.80	0	0.00	62.80	5	2,095	0.24%
2024/03/28	0	63.40	0	0.00	63.00	0	2,284	0.00%
2024/03/26	0.1	64.10	0	0.00	63.10	0.1	2,352	0.00%
2024/03/21	0	0.00	0	64.60	64.40	0	2,417	0.00%
2024/03/19	6	63.30	0	0.00	63.10	6	2,503	0.24%
2024/03/18	0	63.30	0	0.00	63.30	0	2,524	0.00%
2024/03/14	0	0.00	1	63.30	64.00	-1	2,609	-0.04%
2024/03/13	0	63.70	0	0.00	63.20	0	2,637	0.00%
2024/03/12	0	0.00	0	65.20	65.20	0	2,699	0.00%
2024/03/08	2.1	63.40	0	0.00	63.30	2.1	2,810	0.08%
2024/03/07	0.3	64.77	1	64.70	64.40	-0.7	2,890	-0.02%
2024/03/06	0	65.50	0	0.00	65.20	0	2,937	0.00%
2024/03/05	0.1	66.80	0	0.00	66.60	0.1	3,005	0.00%
2024/03/04	0	0.00	0	67.50	67.20	0	3,194	0.00%
2024/03/01	1	67.10	13	67.30	66.70	-12	3,280	-0.37%
2024/02/29	0	67.10	0	0.00	67.00	0	3,415	0.00%
2024/02/27	0	68.40	0	0.00	67.90	0	3,598	0.00%
2024/02/23	1	70.70	1	70.60	69.40	0	4,189	0.00%
2024/02/22	0	0.00	2.1	70.51	70.70	-2.1	4,317	-0.05%
2024/02/21	1.1	70.65	3	70.70	70.80	-1.9	4,392	-0.04%
2024/02/20	7	70.41	4	69.43	69.20	3	4,432	0.07%
2024/02/19	4	69.73	5	69.60	69.70	-1	4,451	-0.02%
2024/02/16	2	68.90	1	69.40	69.80	1	4,564	0.02%
2024/02/15	3	67.93	2	67.21	68.40	1	4,568	0.02%
2024/02/05	1.2	64.30	0	0.00	64.40	1.2	4,543	0.03%
2024/02/02	0.1	65.20	2	65.50	65.00	-1.9	4,569	-0.04%
2024/02/01	3.2	65.11	0	0.00	65.10	3.2	4,592	0.07%
2024/01/31	0	0.00	3	65.50	65.60	-3	4,600	-0.07%
2024/01/30	0.3	66.07	0	0.00	65.50	0.3	4,605	0.01%
2024/01/26	0	66.62	0	0.00	66.20	0	4,619	0.00%
2024/01/25	0.5	67.46	0	0.00	66.80	0.5	4,648	0.01%
2024/01/24	0.4	68.18	1	68.10	67.90	-0.6	4,671	-0.01%
2024/01/23	23	68.20	23	67.50	68.20	0	4,737	0.00%
2024/01/18	0.1	66.50	0	0.00	66.10	0.1	4,869	0.00%
2024/01/17	0	0.00	1	68.80	67.20	-1	4,972	-0.02%
2024/01/16	6	67.70	0	67.80	67.40	6	4,991	0.12%
2024/01/15	1	68.30	0	0.00	69.00	1	4,988	0.02%
2024/01/10	1	67.50	1	67.60	67.50	0	5,183	0.00%
2024/01/08	1	71.45	4	69.80	68.70	-3	5,318	-0.06%
2024/01/05	3	72.07	2	71.80	71.80	1	5,261	0.02%
2024/01/04	0	0.00	1	70.90	70.80	-1	5,238	-0.02%
2024/01/02	24	72.58	24	73.18	72.50	0	5,270	0.00%
2023/12/29	3	72.77	0	0.00	73.60	3	5,277	0.06%
2023/12/28	27	74.63	28	74.86	74.00	-1	5,218	-0.02%
2023/12/27	12	72.79	1	72.70	72.90	11	5,007	0.22%
2023/12/25	20	69.39	17	70.40	69.30	3	4,889	0.06%
2023/12/22	1	69.60	5	69.08	69.80	-4	4,878	-0.08%
2023/12/21	1	67.80	0	0.00	67.70	1	4,861	0.02%
2023/12/20	2	68.60	0.3	69.00	68.60	1.7	4,875	0.03%
2023/12/18	0	0.00	1	67.90	68.10	-1	4,947	-0.02%
2023/12/15	2	69.45	2	69.10	68.10	0	5,014	0.00%
2023/12/14	2	70.00	0	0.00	69.80	2	5,132	0.04%
2023/12/13	0	0.00	1	70.90	70.90	-1	5,213	-0.02%
2023/12/12	7	71.24	1	70.70	70.70	6	5,323	0.11%
2023/12/11	1	72.50	0	0.00	71.70	1	5,428	0.02%
2023/12/08	1	71.50	0	0.00	71.20	1	5,602	0.02%
2023/12/07	4	71.95	1	73.70	71.50	3	5,729	0.05%
2023/12/06	3.1	73.91	1.1	74.21	73.90	2	5,891	0.03%
2023/12/05	1	76.35	0	0.00	74.60	1	6,196	0.02%
2023/12/04	1	78.53	7	78.67	76.10	-6	6,641	-0.09%
2023/12/01	17	78.56	0	0.00	78.10	17	6,899	0.25%
2023/11/30	3	78.60	4	78.48	79.00	-1	7,929	-0.01%
2023/11/29	5	77.84	5	78.58	78.80	0	8,492	0.00%
2023/11/28	5	77.48	8	77.21	77.70	-3	8,565	-0.04%
2023/11/27	2	77.35	5	77.58	76.10	-3	9,162	-0.03%
2023/11/24	30	76.34	35	75.54	76.50	-5	9,954	-0.05%
2023/11/22	26	75.85	36	73.41	76.30	-10	9,991	-0.10%
2023/11/21	34	72.53	35	71.64	72.80	-1	9,588	-0.01%
2023/11/20	12	71.23	4	70.68	71.20	8	9,539	0.08%
2023/11/17	7	69.60	0	69.80	69.80	7	9,458	0.07%
2023/11/16	2	68.40	5	69.32	68.10	-3	9,374	-0.03%
2023/11/15	2	69.35	1	69.00	69.00	1	9,323	0.01%
2023/11/14	0	0.00	0	67.10	67.60	0	9,220	0.00%
2023/11/13	1	65.90	1	65.70	65.70	0	9,197	0.00%
2023/11/10	0	0.00	1	63.80	63.60	-1	9,175	-0.01%
2023/11/09	1	65.40	2	65.60	65.40	-1	9,141	-0.01%
2023/11/08	0	0.00	3	66.53	66.60	-3	9,127	-0.03%
2023/11/06	1	67.80	0	0.00	67.70	1	9,120	0.01%
2023/11/03	1	67.10	2	67.00	67.00	-1	9,117	-0.01%
2023/11/02	0	0.00	0	67.80	67.90	0	9,101	0.00%
2023/10/31	4	65.30	0	0.00	64.30	4	9,053	0.04%
2023/10/30	0	0.00	1	68.40	67.60	-1	9,035	-0.01%
2023/10/27	2	68.10	0	0.00	67.60	2	9,029	0.02%
2023/10/26	2	67.90	0	0.00	67.50	2	9,032	0.02%
2023/10/25	2	71.00	0	0.00	70.60	2	8,956	0.02%
2023/10/24	11	69.21	11	70.37	69.10	0	8,891	0.00%
2023/10/20	3	69.00	8	69.40	70.40	-5	8,905	-0.06%
2023/10/19	1	66.80	2	70.60	70.90	-1	8,926	-0.01%
2023/10/18	6	68.67	2	69.40	68.30	4	8,906	0.04%
2023/10/17	1	71.70	0	72.60	71.50	1	9,037	0.01%
2023/10/16	0	0.00	8	68.78	68.80	-8	8,961	-0.09%
2023/10/13	0	0.00	1	70.40	70.10	-1	9,006	-0.01%
2023/10/12	1	70.80	1	70.60	71.30	0	9,074	0.00%
2023/10/11	1	72.30	3	71.83	70.30	-2	9,357	-0.02%
2023/10/06	1	71.80	20	71.30	71.00	-19	9,410	-0.20%
2023/10/05	11	71.42	10	70.60	71.40	1	9,454	0.01%
2023/10/04	32	70.52	7	70.21	70.90	25	9,520	0.26%
2023/10/03	3	71.70	15	71.09	71.00	-12	9,788	-0.12%
2023/10/02	3	69.13	0	0.00	69.00	3	9,922	0.03%
2023/09/28	0	0.00	5	67.80	67.50	-5	10,034	-0.05%
2023/09/27	0	0.00	1	67.70	67.70	-1	10,038	-0.01%
2023/09/22	2.1	68.90	1	68.80	68.90	1.1	9,970	0.01%
2023/09/21	3	69.17	1	68.80	68.80	2	9,933	0.02%
2023/09/20	7	71.11	3	72.80	70.80	4	9,851	0.04%
2023/09/19	9	73.04	3.1	72.04	72.20	5.9	9,768	0.06%
2023/09/18	49	74.17	41	75.89	73.70	8	9,610	0.08%
2023/09/15	16.1	73.82	11	74.62	74.00	5.1	9,477	0.05%
2023/09/14	1	74.50	24	74.56	74.50	-23	9,366	-0.25%
2023/09/13	4.1	72.77	4	71.98	72.90	0.1	9,235	0.00%
2023/09/12	16.1	73.96	10	74.67	74.10	6.1	9,061	0.07%
2023/09/11	9.3	74.75	6	73.83	74.20	3.3	8,927	0.04%
2023/09/08	24.5	74.52	15.1	74.39	75.10	9.3	8,819	0.11%
2023/09/07	16.5	75.46	18	75.23	73.30	-1.5	8,555	-0.02%
2023/09/06	3.4	75.19	2	75.80	75.00	1.4	8,229	0.02%
2023/09/05	31	77.83	24	78.48	77.50	7	7,950	0.09%
2023/09/04	13	73.37	22.1	77.67	78.60	-9.1	6,954	-0.13%
2023/09/01	7	72.03	5	72.10	71.50	2	6,310	0.03%
2023/08/31	26.1	72.13	14	72.83	71.50	12	6,069	0.20%
2023/08/30	17	70.54	24.2	71.44	73.30	-7.1	5,483	-0.13%
2023/08/29	5	66.42	16.1	65.49	66.70	-11.1	4,563	-0.24%
2023/08/24	24	61.01	23	60.27	60.40	1	4,107	0.02%
2023/08/23	1	59.30	0.1	59.20	60.00	0.9	4,019	0.02%
2023/08/21	21	59.20	21	59.90	59.20	0	3,998	0.00%
2023/08/14	2	54.80	19	56.02	55.50	-17	3,947	-0.43%
2023/08/11	0	0.00	31	56.95	57.20	-31	3,937	-0.79%
2023/08/10	0	0.00	1	56.50	56.80	-1	3,928	-0.03%
2023/08/08	0	0.00	20	58.30	58.30	-20	3,901	-0.51%
2023/08/07	0	0.00	1	57.10	58.70	-1	3,896	-0.03%
2023/08/04	0	0.00	20	57.60	57.80	-20	3,882	-0.52%
2023/08/02	1	57.70	0	0.00	58.00	1	3,881	0.03%
2023/07/31	8	60.20	8	62.98	60.20	0	3,801	0.00%
2023/07/28	2	61.35	1	61.20	61.70	1	3,744	0.03%
2023/07/27	10	61.30	11	61.91	61.20	-1	3,716	-0.03%
2023/07/26	9	61.07	7	60.54	60.00	2	3,657	0.05%
2023/07/24	2	60.35	0	0.00	60.00	2	3,557	0.06%
2023/07/21	1	61.80	0	0.00	61.90	1	3,493	0.03%
2023/07/20	11	64.05	5	63.98	63.10	6	3,444	0.17%
2023/07/19	2	61.35	1	60.90	60.60	1	3,183	0.03%
2023/07/18	10	59.40	1	60.10	60.10	9	3,141	0.29%
2023/07/17	0	0.00	19.3	61.16	60.50	-19.3	3,086	-0.62%
2023/07/14	30	62.76	28	62.12	62.80	2	3,007	0.07%
2023/07/13	14	59.51	10	59.43	60.30	4	2,708	0.15%
2023/07/12	3	58.47	1	57.70	58.00	2	2,596	0.08%
2023/07/11	1	57.10	3	58.80	58.30	-2	2,528	-0.08%
2023/07/10	14.3	60.72	35	60.05	58.10	-20.8	2,452	-0.85%
2023/07/07	2	58.15	4	58.28	57.90	-2	2,163	-0.09%
2023/07/06	1	54.70	2	55.95	55.20	-1	1,956	-0.05%
2023/07/05	8	53.86	7	53.76	53.70	1	1,856	0.05%
2023/07/03	5	52.54	1	53.00	52.90	4	2,273	0.18%
2023/06/30	9	52.10	0	0.00	52.70	9	2,277	0.40%
2023/06/29	3	51.80	0	0.00	52.10	3	2,275	0.13%
2023/06/28	16	52.21	0	0.00	52.00	16	2,277	0.70%
2023/06/27	23	51.80	20	51.70	51.70	3	2,285	0.13%
2023/06/26	10	52.03	20	52.33	52.10	-10	2,294	-0.44%
2023/06/21	10	53.09	0	0.00	53.00	10	2,318	0.43%
2023/06/20	5	53.92	0	0.00	54.10	5	2,318	0.22%
2023/06/19	10	55.66	0	0.00	55.00	10	2,347	0.43%
2023/06/16	21	56.22	0	0.00	55.20	21	2,329	0.90%
2023/06/15	6	56.18	10	56.29	56.70	-4	2,290	-0.17%
2023/06/14	40	55.88	3	58.00	55.70	37	2,262	1.64%
2023/06/13	14	59.01	9	60.50	58.90	5	2,143	0.23%
2023/06/12	15	60.12	19	58.92	60.50	-4	2,067	-0.19%
2023/06/09	0	0.00	1	56.20	58.00	-1	1,891	-0.05%
2023/06/08	0	0.00	1.1	56.00	55.50	-1.1	1,823	-0.06%
2023/06/06	1	53.00	0	0.00	53.00	1	1,798	0.06%
2023/06/05	0	0.00	1	55.40	54.80	-1	1,781	-0.06%
2023/06/02	3	53.20	3	52.50	53.20	0	1,682	0.00%
2023/05/31	0	0.00	4	52.70	52.20	-4	1,728	-0.23%
2023/05/30	0	0.00	1	51.80	51.90	-1	1,778	-0.06%
2023/05/26	5	50.00	0	0.00	49.70	5	1,810	0.28%
2023/05/24	0	0.00	1	50.30	50.60	-1	1,903	-0.05%
2023/05/19	0	0.00	1	49.25	48.85	-1	1,964	-0.05%
2023/05/17	0	0.00	0	51.50	48.25	0	1,968	0.00%
2023/05/11	2	46.50	0	0.00	46.25	2	2,033	0.10%
2023/05/04	0.2	48.25	1	48.15	48.25	-0.8	2,455	-0.03%
2023/05/02	0	0.00	1	48.40	48.40	-1	2,551	-0.04%
2023/04/27	3	47.10	3	47.08	47.10	0	2,613	0.00%
2023/04/26	1	46.35	1	46.70	47.35	0	2,619	0.00%
2023/04/25	1	46.90	2	46.80	46.90	-1	2,640	-0.04%
2023/04/24	2	49.00	0	0.00	48.95	2	2,679	0.07%
2023/04/21	3	50.60	3	50.70	49.40	0	2,741	0.00%
2023/04/13	0	0.00	11	53.05	52.70	-11	2,680	-0.41%
2023/04/12	4	54.30	5	54.34	54.30	-1	2,656	-0.04%
2023/04/11	18	53.88	18	53.55	53.90	0	2,632	0.00%
2023/04/10	7	53.43	7	53.43	53.50	0	2,595	0.00%
2023/04/07	11	54.47	7	54.80	53.70	4	2,553	0.16%
2023/04/06	19	55.23	18	54.82	55.50	1	2,363	0.04%
2023/03/31	1	50.20	0	0.00	51.10	1	2,106	0.05%
2023/03/27	1	52.00	5	51.50	51.50	-4	2,086	-0.19%
2023/03/24	5.1	52.60	1	52.50	52.80	4.1	2,077	0.19%
2023/03/23	2	51.70	1	51.60	51.60	1	2,039	0.05%
2023/03/21	5	51.30	5	51.30	51.30	0	1,974	0.00%
2023/03/20	1	50.30	1.1	50.69	51.00	-0.1	1,963	0.00%
2023/03/16	1	51.10	1	49.95	49.95	0	1,972	0.00%
2023/03/15	1	50.80	3	50.93	50.80	-2	1,982	-0.10%
2023/03/13	1	48.90	1	49.45	49.60	0	2,048	0.00%
2023/03/10	3	50.43	1	49.95	49.95	2	2,116	0.09%
2023/03/09	3	52.53	5	52.10	51.90	-2	2,129	-0.09%
2023/03/08	2	51.55	3	51.33	51.40	-1	2,075	-0.05%
2023/03/07	1	51.80	6	51.85	51.60	-5	2,073	-0.24%
2023/03/06	3	51.90	2	51.50	51.50	1	2,072	0.05%
2023/03/03	4	52.38	4	51.98	51.80	0	2,096	0.00%
2023/03/02	3	52.00	5	52.04	52.20	-2	2,103	-0.09%
2023/03/01	3	50.12	2.2	50.91	50.90	0.8	2,040	0.04%
2023/02/24	2	50.23	2	50.60	50.60	0	2,031	0.00%
2023/02/23	6	51.20	2	50.90	50.90	4	2,000	0.20%
2023/02/22	3	50.17	3	51.10	51.10	0	1,986	0.00%
2023/02/21	1	50.60	3.2	50.77	50.80	-2.2	1,965	-0.11%
2023/02/20	5	50.00	6	49.67	50.00	-1	1,978	-0.05%
2023/02/17	1	49.25	9	49.48	49.55	-8	1,987	-0.40%
2023/02/14	1	47.90	3	48.13	47.90	-2	2,081	-0.10%
2023/02/10	0	0.00	3	47.90	47.25	-3	2,172	-0.14%
2023/02/09	2	48.90	1	48.50	48.50	1	2,246	0.04%
2023/02/08	1	49.30	2	49.38	49.35	-1	2,289	-0.04%
2023/02/07	4	47.98	4.1	48.95	49.05	-0.1	2,401	0.00%
2023/02/06	4	49.73	7	49.69	49.05	-3	2,405	-0.12%
2023/02/03	23	50.80	12	50.68	50.90	11	2,381	0.46%
2023/02/02	2	49.25	2.1	49.25	49.35	-0.1	2,248	0.00%
2023/02/01	2	48.35	1	48.20	48.30	1	2,614	0.04%
2023/01/31	8	47.83	4	47.69	47.75	4	2,694	0.15%
2023/01/30	5	48.34	12.1	46.41	48.35	-7.1	2,627	-0.27%
2023/01/17	2	45.58	1	45.50	45.50	1	2,574	0.04%
2023/01/16	5	46.04	4	46.45	46.00	1	2,579	0.04%
2023/01/13	6	46.06	7	46.08	46.35	-1	2,578	-0.04%
2023/01/12	5	45.96	1	46.05	45.80	4	2,556	0.16%
2023/01/11	4	45.93	7.9	45.88	46.35	-3.9	2,495	-0.16%
2023/01/10	7	43.81	0	0.00	43.85	7	2,436	0.29%
2023/01/09	6	44.03	3	43.85	44.05	3	2,454	0.12%
2023/01/06	3	43.17	0	0.00	43.55	3	2,471	0.12%
2023/01/04	0	0.00	0.1	42.50	42.55	-0.1	2,493	0.00%
2023/01/03	0	0.00	1	41.80	42.00	-1	2,500	-0.04%
2022/12/29	0	0.00	1	40.80	41.50	-1	2,511	-0.04%
2022/12/28	0.1	41.65	0	0.00	41.40	0.1	2,532	0.00%
2022/12/27	0	0.00	2	42.60	42.75	-2	2,540	-0.08%
2022/12/26	0	42.10	1	41.80	41.85	-1	2,545	-0.04%
2022/12/23	1	41.50	0	0.00	42.00	1	2,564	0.04%
2022/12/15	0	0.00	0	45.30	45.10	0	2,658	0.00%
2022/12/13	1	44.40	0.1	44.90	44.15	0.9	2,675	0.03%
2022/12/08	0	0.00	1	45.30	45.55	-1	2,686	-0.04%
2022/12/07	1.1	46.61	11	46.17	45.60	-9.9	2,700	-0.37%
2022/12/05	2	48.90	4	49.18	48.85	-2	2,677	-0.07%
2022/12/02	11	48.48	5.1	48.62	48.65	5.9	2,632	0.23%
2022/12/01	0	0.00	1	47.10	47.10	-1	2,565	-0.04%
2022/11/30	1	45.35	2	45.75	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	0	0.00	2	45.40	45.40	-2	2,592	-0.08%
2022/11/25	2	46.15	4	46.75	45.65	-2	2,618	-0.08%
2022/11/24	1	46.20	4	46.56	46.80	-3	2,609	-0.11%
2022/11/22	1	44.50	2	44.15	44.10	-1	2,592	-0.04%
2022/11/21	0	0.00	1	45.20	44.90	-1	2,697	-0.04%
2022/11/18	1	45.80	1	46.55	45.30	0	2,732	0.00%
2022/11/17	4	45.75	1	45.90	46.00	3	2,710	0.11%
2022/11/16	0	0.00	2	46.13	46.30	-2	2,692	-0.07%
2022/11/15	1	45.50	1	44.80	45.45	0	2,662	0.00%
2022/11/11	3	44.83	2	45.85	44.50	1	2,649	0.04%
2022/11/10	1	43.70	5	43.88	43.90	-4	2,603	-0.15%
2022/11/09	2	43.20	5	43.53	43.70	-3	2,598	-0.12%
2022/11/08	5	44.25	20	43.96	43.20	-15	2,609	-0.57%
2022/11/07	5	43.26	3	45.17	44.35	2	2,593	0.08%
2022/11/04	5	43.10	0	0.00	43.20	5	2,523	0.20%
2022/11/03	14	43.93	5.1	43.52	43.85	8.9	2,498	0.36%
2022/11/02	4	42.65	4	42.50	42.65	0	2,393	0.00%
2022/11/01	6	42.58	4	42.25	42.50	2	2,407	0.08%
2022/10/31	14	42.64	19	43.27	42.60	-5	2,367	-0.21%
2022/10/28	14	42.80	8	42.39	42.80	6	2,269	0.26%
2022/10/27	0	0.00	3	42.20	42.20	-3	1,869	-0.16%
2022/10/26	0	0.00	3	38.27	38.40	-3	1,794	-0.17%
2022/10/18	0	0.00	0	40.50	40.45	0	1,931	0.00%
2022/10/17	0	0.00	0	38.20	40.00	0	1,938	0.00%
2022/10/14	1	39.70	1.1	39.76	39.55	-0.1	1,935	0.00%
2022/10/13	0.1	37.30	0	0.00	36.95	0.1	1,943	0.00%
2022/10/11	0	0.00	1	41.50	40.15	-1	1,930	-0.05%
2022/10/06	2	43.05	0	0.00	43.30	2	1,949	0.10%
2022/10/05	0	0.00	3	43.40	43.50	-3	1,952	-0.15%
2022/10/03	0	0.00	2	40.40	41.10	-2	1,967	-0.10%
2022/09/29	0	0.00	1	40.00	39.60	-1	2,035	-0.05%
2022/09/28	4	40.20	2	39.81	39.05	2	2,063	0.10%
2022/09/27	0	0.00	3	41.53	41.90	-3	2,087	-0.14%
2022/09/26	1	40.30	1	42.50	40.30	0	2,115	0.00%
2022/09/23	7	43.28	6.9	45.17	43.25	0.1	2,152	0.00%
2022/09/22	2	43.43	0	0.00	45.40	2	2,166	0.09%
2022/09/21	2	44.15	3	44.25	44.25	-1	2,159	-0.05%
2022/09/19	0	0.00	2	45.15	44.80	-2	2,184	-0.09%
2022/09/16	1.1	46.53	1	46.75	46.50	0.1	2,206	0.00%
2022/09/15	0	0.00	4	47.60	47.45	-4	2,238	-0.18%
2022/09/14	1	46.35	0	0.00	47.15	1	2,269	0.04%
2022/09/08	1	47.75	1	47.55	47.60	0	2,386	0.00%
2022/09/07	11	48.19	0	0.00	48.00	11	2,436	0.45%
2022/09/06	3	49.73	1.6	49.22	49.30	1.4	2,433	0.06%
2022/09/05	1	50.20	0	0.00	50.00	1	2,420	0.04%
2022/09/02	3	52.59	0	0.00	51.60	3	2,425	0.12%
2022/09/01	0.1	53.20	0	0.00	52.90	0.1	2,427	0.00%
2022/08/31	0.1	56.70	0	0.00	56.50	0.1	2,407	0.00%
2022/08/30	0	0.00	4	55.83	55.90	-4	2,427	-0.16%
2022/08/29	0	0.00	2	56.35	55.50	-2	2,471	-0.08%
2022/08/26	14	59.87	3	60.03	58.50	11	2,460	0.45%
2022/08/25	4	58.48	1.1	58.04	58.80	2.9	2,383	0.12%
2022/08/23	3	56.00	0	0.00	56.80	3	2,449	0.12%
2022/08/19	6	57.70	2.1	57.61	57.50	3.9	2,481	0.16%
2022/08/18	1	57.90	0	0.00	57.80	1	2,497	0.04%
2022/08/17	0.1	56.97	2	56.47	56.70	-1.9	2,480	-0.08%
2022/08/16	3.1	56.70	1	56.90	57.00	2	2,495	0.08%
2022/08/15	2	56.90	3.1	56.03	56.90	-1.1	2,493	-0.04%
2022/08/12	2	55.00	3	53.50	55.20	-1	2,460	-0.04%
2022/08/10	0.1	50.10	0	0.00	50.00	0.1	2,467	0.00%
2022/08/09	6.1	50.89	0	0.00	50.70	6.1	2,493	0.24%
2022/08/08	2	51.00	1	52.00	51.80	1	2,492	0.04%
2022/08/05	0	0.00	0	53.30	53.00	0	2,481	0.00%
2022/08/03	6	53.00	6	52.90	53.00	0	2,509	0.00%
2022/08/02	0	52.10	10	52.30	53.10	-10	2,522	-0.40%
2022/08/01	0	52.90	10	53.00	53.20	-10	2,527	-0.39%
2022/07/28	21	57.33	1	55.50	53.60	20	2,627	0.76%
2022/07/26	0	54.20	0	0.00	54.20	0	2,573	0.00%
2022/07/25	1	57.20	0	0.00	57.00	1	2,589	0.04%
2022/07/22	1	57.70	1	57.50	57.60	0	2,632	0.00%
2022/07/20	0	0.00	1	56.90	56.20	-1	2,764	-0.04%
2022/07/19	1	54.60	0	0.00	55.10	1	2,822	0.04%
2022/07/15	0	0.00	1	55.00	54.70	-1	2,962	-0.03%
2022/07/14	0	0.00	2	53.90	54.00	-2	2,960	-0.07%
2022/07/11	2	54.20	2	54.69	53.90	0	2,948	0.00%
2022/07/08	5	55.00	2	54.30	54.50	3	2,960	0.10%
2022/07/06	1	53.32	0	0.00	51.20	1	2,974	0.03%
2022/07/04	6	51.20	9	51.93	52.10	-3	2,953	-0.10%
2022/06/30	0	55.00	1	56.20	55.00	-1	2,897	-0.03%
2022/06/29	0	0.00	2	57.95	58.00	-2	2,894	-0.07%
2022/06/28	1	59.50	1	59.20	59.40	0	2,926	0.00%
2022/06/27	2	60.00	0	0.00	60.10	2	2,975	0.07%
2022/06/24	2	57.55	0	0.00	57.30	2	2,968	0.07%
2022/06/23	0	56.30	0	0.00	55.60	0	2,997	0.00%
2022/06/22	3	58.94	0	0.00	56.70	3	3,031	0.10%
2022/06/21	0	0.00	5.1	59.01	59.70	-5.1	3,034	-0.17%
2022/06/20	0.3	59.39	1	60.20	56.10	-0.7	3,119	-0.02%
2022/06/17	9	60.40	10	60.90	60.80	-1	3,079	-0.03%
2022/06/16	0.1	63.00	0	0.00	61.00	0.1	3,067	0.00%
2022/06/15	1	67.20	0	0.00	65.50	1	3,035	0.03%
2022/06/14	0.1	66.60	2	65.60	67.00	-1.9	3,088	-0.06%
2022/06/10	1	69.30	1	69.50	69.50	0	3,227	0.00%
2022/06/09	2	70.65	2	70.55	70.60	0	3,238	0.00%
2022/06/08	6	70.78	5	71.28	70.80	1	3,239	0.03%
2022/06/07	4	69.50	5	70.28	70.90	-1	3,246	-0.03%
2022/06/06	1	69.60	1	69.00	69.00	0	3,236	0.00%
2022/06/02	4	70.80	3	69.90	69.90	1	3,309	0.03%
2022/06/01	1	71.30	2	70.90	71.10	-1	3,363	-0.03%
2022/05/31	4	69.10	5	70.46	70.50	-1	3,453	-0.03%
2022/05/30	1	68.10	2	68.45	68.30	-1	3,705	-0.03%
2022/05/27	0	0.00	7	66.59	66.10	-7	3,715	-0.19%
2022/05/26	1	65.70	0	0.00	65.70	1	3,732	0.03%
2022/05/25	2	66.50	2	67.40	67.40	0	3,750	0.00%
2022/05/24	0	67.20	1	67.20	66.30	-1	3,816	-0.03%
2022/05/23	0	0.00	1	67.90	67.90	-1	3,822	-0.03%
2022/05/20	3.1	68.66	2	69.10	68.80	1.1	3,913	0.03%
2022/05/19	2	68.00	6	68.00	68.70	-4	4,022	-0.10%
2022/05/18	12	69.79	6	70.03	69.40	6	4,263	0.14%
2022/05/17	3	68.23	2.1	69.04	69.30	0.9	4,911	0.02%
2022/05/13	2	66.35	4	66.20	66.10	-2	4,975	-0.04%
2022/05/12	5	65.74	5	65.00	64.20	0	5,026	0.00%
2022/05/11	2	66.75	2	67.15	66.80	0	5,077	0.00%
2022/05/09	0	65.80	2	66.00	65.50	-2	5,385	-0.04%
2022/05/06	2	66.21	4	66.15	66.50	-2	5,414	-0.04%
2022/05/05	4	72.23	5	72.02	72.20	-1	5,389	-0.02%
2022/05/04	4	70.45	1	70.30	70.30	3	5,422	0.06%
2022/04/29	1	70.20	2	70.30	69.50	-1	5,530	-0.02%
2022/04/28	2	69.05	2	70.25	70.00	0	5,553	0.00%
2022/04/27	1	65.90	6	66.54	69.10	-5	5,554	-0.09%
2022/04/26	1	70.40	2	70.60	69.30	-1	5,488	-0.02%
2022/04/25	3	74.90	0	0.00	71.60	3	5,471	0.06%
2022/04/22	12	79.02	11.1	79.06	78.60	0.9	5,441	0.02%
2022/04/21	2.1	76.33	3	77.37	78.00	-0.9	5,437	-0.02%
2022/04/20	1	76.70	2	76.05	76.10	-1	5,440	-0.02%
2022/04/19	1	77.25	7	76.70	75.50	-6	5,486	-0.11%
2022/04/18	3	76.67	6	76.87	76.00	-3	5,539	-0.05%
2022/04/14	5	79.84	5	79.98	79.50	0	5,673	0.00%
2022/04/13	1	79.22	3	79.57	80.30	-2	5,731	-0.03%
2022/04/12	1	77.90	2	77.80	77.80	-1	5,812	-0.02%
2022/04/11	2	79.50	0	0.00	79.00	2	5,791	0.03%
2022/04/08	3	82.80	2	82.65	82.50	1	5,830	0.02%
2022/04/07	5	83.92	4	83.25	82.00	1	5,864	0.02%
2022/04/06	4	83.93	1	84.00	84.00	3	5,933	0.05%
2022/04/01	1	84.90	2	85.25	85.30	-1	6,157	-0.02%
2022/03/31	7	86.81	4	86.10	86.20	3	6,275	0.05%
2022/03/30	4.1	88.20	5	88.26	87.60	-0.9	6,313	-0.01%
2022/03/29	2	87.10	6	86.87	86.80	-4	6,448	-0.06%
2022/03/28	7	86.61	3	86.20	86.20	4	6,720	0.06%
2022/03/25	10	89.74	7	89.93	88.60	3	7,237	0.04%
2022/03/24	1	89.30	1.2	89.98	90.00	-0.2	7,357	0.00%
2022/03/23	5	90.06	3	90.17	90.00	2	7,554	0.03%
2022/03/22	4	87.83	1	88.20	88.20	3	7,904	0.04%
2022/03/21	9.1	87.22	9	87.83	88.00	0.1	8,016	0.00%
2022/03/18	3	86.43	8	87.24	87.40	-5	8,095	-0.06%
2022/03/17	4	85.53	4.1	85.94	87.20	-0.1	8,217	0.00%
2022/03/16	6	83.58	1	82.90	82.90	5	8,309	0.06%
2022/03/15	9	85.66	3	84.50	84.50	6	8,323	0.07%
2022/03/14	3	88.47	3	88.20	88.20	0	8,386	0.00%
2022/03/11	1	87.90	1	88.70	88.80	0	8,645	0.00%
2022/03/10	5	88.46	6	88.40	88.20	-1	8,899	-0.01%
2022/03/09	3	86.27	3	86.70	86.70	0	9,189	0.00%
2022/03/08	15	86.67	6	86.67	85.00	9	9,589	0.09%
2022/03/07	5	89.30	0	0.00	88.50	5	10,289	0.05%
2022/03/04	11	94.15	11	93.06	92.50	0	10,484	0.00%
2022/03/03	10.1	94.12	13	94.39	94.20	-2.9	10,673	-0.03%
2022/03/02	2.5	89.96	1	90.80	91.00	1.5	10,618	0.01%
2022/03/01	2	90.15	3	90.23	90.50	-1	10,812	-0.01%
2022/02/25	5.5	88.64	8	88.85	88.60	-2.5	11,052	-0.02%
2022/02/24	6	88.53	0	0.00	87.10	6	11,264	0.05%
2022/02/23	2	91.10	3	90.97	91.20	-1	11,617	-0.01%
2022/02/22	5	89.98	13	90.19	89.60	-8	11,952	-0.07%
2022/02/21	5	93.86	4	93.95	93.00	1	12,207	0.01%
2022/02/18	12	94.37	16	94.46	95.40	-4	12,829	-0.03%
2022/02/17	48	96.91	36.2	96.49	93.00	11.8	13,341	0.09%
2022/02/16	7	91.46	4	91.47	91.40	3	14,010	0.02%
2022/02/15	5	91.44	5	89.26	89.40	0	15,010	0.00%
2022/02/14	5	91.34	3	90.30	90.30	2	16,674	0.01%
2022/02/11	2	92.65	2	93.20	93.10	0	16,750	0.00%
2022/02/10	7	93.21	5	92.48	92.60	2	16,916	0.01%
2022/02/09	11	92.65	17.1	92.77	93.10	-6.1	16,994	-0.04%
2022/02/08	8	88.04	7	88.57	88.30	1	16,838	0.01%
2022/02/07	4	87.05	2	87.15	88.00	2	16,890	0.01%
2022/01/26	13.1	86.12	18	85.92	87.00	-4.9	16,989	-0.03%
2022/01/25	12	84.47	21	84.96	84.10	-9	17,509	-0.05%
2022/01/24	3	81.90	3	82.57	84.00	0	17,967	0.00%
2022/01/21	2	85.70	3	85.00	83.90	-1	18,058	-0.01%
2022/01/20	8	87.30	10	87.43	88.00	-2	18,192	-0.01%
2022/01/19	6	86.97	6	86.70	86.60	0	18,316	0.00%
2022/01/18	8	88.33	26	87.63	87.70	-18	18,600	-0.10%
2022/01/17	7	85.77	5	86.10	87.30	2	18,746	0.01%
2022/01/14	8	84.90	6	84.85	84.40	2	19,141	0.01%
2022/01/13	3	88.20	3	87.30	87.10	0	19,434	0.00%
2022/01/12	7	87.79	4.3	88.69	88.10	2.7	19,695	0.01%
2022/01/11	4	89.35	1	88.70	88.70	3	19,849	0.02%
2022/01/10	3.1	91.23	4	91.63	91.50	-1	19,979	0.00%
2022/01/07	12.1	90.96	15	91.50	90.60	-3	20,091	-0.01%
2022/01/06	5	93.48	6	94.15	94.40	-1	20,176	0.00%
2022/01/05	6	93.88	5	93.00	93.00	1	20,334	0.00%
2022/01/04	4	96.15	4	95.83	95.60	0	20,350	0.00%
2022/01/03	9	97.12	9	97.04	95.70	0	20,600	0.00%
2021/12/30	3	96.60	3	96.77	96.60	0	20,769	0.00%
2021/12/29	8	96.46	7	97.80	97.10	1	21,060	0.00%
2021/12/28	9	98.06	6	98.55	97.10	3	21,406	0.01%
2021/12/27	2	96.85	11	97.92	97.60	-9	21,659	-0.04%
2021/12/24	3	95.87	12	96.27	95.40	-9	22,324	-0.04%
2021/12/23	12	96.52	4.5	98.06	96.00	7.5	23,656	0.03%
2021/12/22	13	99.58	8	99.34	97.60	5	24,269	0.02%
2021/12/21	32	99.23	45	99.62	99.00	-13	24,683	-0.05%
2021/12/20	14	96.81	13.1	96.49	97.00	0.9	25,111	0.00%
2021/12/17	29	96.21	27	96.01	96.60	2	25,525	0.01%
2021/12/16	25.1	96.07	26	95.55	96.30	-0.9	25,423	0.00%
2021/12/15	5.3	90.58	5	91.04	91.80	0.3	25,084	0.00%
2021/12/14	3.1	88.98	1	90.20	88.50	2.1	25,064	0.01%
2021/12/13	5	90.50	9	90.68	90.10	-4	25,202	-0.02%
2021/12/10	16	91.96	21.5	91.63	90.90	-5.5	25,130	-0.02%
2021/12/09	3	96.00	18	95.07	94.00	-15	25,112	-0.06%
2021/12/08	18	95.93	7	96.33	94.70	11	25,205	0.04%
2021/12/07	7	97.11	8	98.23	95.00	-1	25,414	0.00%
2021/12/06	19	99.61	11	99.86	99.30	8	25,366	0.03%
2021/12/03	12	98.42	29	99.58	99.00	-17	25,346	-0.07%
2021/12/02	30	96.90	14	97.38	96.00	16	25,448	0.06%
2021/12/01	56.5	98.42	40	98.73	100.50	16.5	25,916	0.06%
2021/11/30	11	95.27	4	94.20	92.80	7	26,270	0.03%
2021/11/29	20	91.17	15	91.43	92.20	5	26,552	0.02%
2021/11/26	13	95.86	6	95.87	94.60	7	26,435	0.03%
2021/11/25	15.2	97.70	7	97.66	95.70	8.2	26,282	0.03%
2021/11/24	6	99.02	5	98.38	99.50	1	26,132	0.00%
2021/11/23	57	100.45	56	100.39	98.90	1	25,964	0.00%
2021/11/22	44	101.90	35	102.89	101.00	9	25,807	0.03%
2021/11/19	9	104.78	7	104.64	106.50	2	25,464	0.01%
2021/11/18	41	103.91	45	103.77	104.00	-4	25,166	-0.02%
2021/11/17	45	110.16	29	110.67	108.50	16	24,873	0.06%
2021/11/16	57.1	106.66	51.1	107.58	110.00	6	24,203	0.02%
2021/11/15	94	106.71	69	106.86	108.00	25	23,487	0.11%
2021/11/12	66	99.52	73	100.84	102.50	-7	22,181	-0.03%
2021/11/11	68	89.36	103	90.68	93.40	-35	21,178	-0.17%	大賣/
2021/11/10	12	85.01	5	84.70	85.00	7	19,506	0.04%
2021/11/09	12	84.65	15	84.30	84.50	-3	19,431	-0.02%
2021/11/08	13	82.21	11	81.71	82.50	2	19,253	0.01%
2021/11/05	17	79.78	16	80.36	80.90	1	19,187	0.01%
2021/11/04	10	80.10	8	80.76	80.50	2	19,178	0.01%
2021/11/03	18	81.03	15	80.90	80.90	3	19,157	0.02%
2021/11/02	41.5	83.45	39	84.27	80.10	2.5	19,153	0.01%
2021/11/01	21.1	86.19	19	86.90	89.00	2.1	18,596	0.01%
2021/10/29	11	82.07	11	82.22	81.10	0	18,170	0.00%
2021/10/28	10	81.94	16	82.57	82.50	-6	18,092	-0.03%
2021/10/27	14	80.51	19	80.54	81.80	-5	17,980	-0.03%
2021/10/26	30	80.22	30	79.37	78.20	0	17,928	0.00%
2021/10/25	7	83.54	10	83.33	82.90	-3	17,804	-0.02%
2021/10/22	28	83.14	27	83.29	84.20	1	17,909	0.01%
2021/10/21	34	81.86	33	81.60	82.50	1	17,779	0.01%
2021/10/20	36	78.61	34	78.68	79.90	2	17,541	0.01%
2021/10/19	10	74.20	23	74.55	75.90	-13	17,696	-0.07%
2021/10/18	15	72.17	15	72.58	73.10	0	18,107	0.00%
2021/10/15	10	73.91	11	73.44	73.40	-1	18,097	-0.01%
2021/10/14	12	72.48	11	72.84	72.20	1	18,120	0.01%
2021/10/13	15	73.37	16	77.40	72.50	-1	18,117	-0.01%
2021/10/12	14	78.73	22	78.00	77.90	-8	18,058	-0.04%
2021/10/08	25	80.99	27	80.80	80.30	-2	18,088	-0.01%
2021/10/07	21	79.48	25	80.65	80.90	-4	18,114	-0.02%
2021/10/06	19	80.49	15	79.00	77.70	4	18,625	0.02%
2021/10/05	15	78.75	25	79.86	81.40	-10	19,044	-0.05%
2021/10/04	35	81.70	31	80.38	77.90	4	18,855	0.02%
2021/10/01	44	84.81	39	84.45	83.70	5	18,721	0.03%
2021/09/30	147	90.59	130	89.85	85.90	17	18,543	0.09%	大買/大賣/
2021/09/29	58	88.39	46.7	89.11	90.50	11.3	17,435	0.06%
2021/09/28	25	87.86	38	88.12	89.80	-13	17,263	-0.08%
2021/09/27	87	87.84	87	87.98	86.70	0	17,372	0.00%
2021/09/24	15	82.75	30.1	84.30	86.00	-15.1	16,747	-0.09%
2021/09/23	14	80.59	12	79.77	79.10	2	16,243	0.01%
2021/09/22	13	79.89	11	79.74	79.20	2	16,431	0.01%
2021/09/17	2	78.55	2.1	80.40	80.50	-0.1	16,461	0.00%
2021/09/16	14	79.54	14.1	79.88	79.90	-0.1	16,462	0.00%
2021/09/15	4	77.83	6.1	77.80	77.10	-2.1	16,364	-0.01%
2021/09/14	3	79.20	7	79.49	78.90	-4	16,563	-0.02%
2021/09/13	20	80.27	19.1	80.20	79.20	0.9	16,583	0.01%
2021/09/10	21	78.83	24.1	79.43	82.30	-3.1	16,488	-0.02%
2021/09/09	10	76.81	12.1	78.30	78.80	-2.1	16,198	-0.01%
2021/09/08	9	76.41	7.1	75.77	75.40	1.9	16,062	0.01%
2021/09/07	18	79.94	14	77.56	76.80	4	15,970	0.03%
2021/09/06	37.4	86.64	25.1	87.44	85.30	12.3	15,660	0.08%
2021/09/03	17	85.57	41.2	85.88	86.30	-24.2	14,906	-0.16%
2021/09/02	13.1	80.25	13.1	80.23	80.90	0	13,965	0.00%
2021/09/01	3	76.63	3.1	74.07	76.80	-0.1	13,801	0.00%
2021/08/31	3	72.47	3	71.50	72.30	0	13,761	0.00%
2021/08/27	1	76.10	0.1	75.20	75.10	0.9	14,787	0.01%
2021/08/26	3	75.50	2	74.90	74.90	1	14,874	0.01%
2021/08/25	2	74.15	2	74.85	74.10	0	15,033	0.00%
2021/08/23	4	73.50	2	73.95	74.00	2	15,767	0.01%
2021/08/20	2	70.15	1	70.50	70.10	1	16,231	0.01%
2021/08/19	1	70.20	0	0.00	68.10	1	16,345	0.01%
2021/08/18	3	68.20	5	68.96	71.20	-2	16,518	-0.01%
2021/08/17	6	68.90	3	66.93	66.80	3	17,000	0.02%
2021/08/16	0	0.00	1	69.00	70.20	-1	17,306	-0.01%
2021/08/13	1.1	71.77	1	71.30	70.70	0.1	17,520	0.00%
2021/08/11	1	71.50	1	72.70	71.70	0	17,905	0.00%
2021/08/10	3	77.53	0	0.00	76.00	3	18,084	0.02%
2021/08/09	2.2	78.11	1	79.70	77.10	1.2	18,354	0.01%
2021/08/06	10	81.70	14	81.14	80.20	-4	18,642	-0.02%
2021/08/05	1	79.40	1	79.60	79.40	0	19,042	0.00%
2021/08/04	10	80.23	6	80.30	79.40	4	20,152	0.02%
2021/08/03	3.1	78.38	3	79.43	79.80	0.1	20,330	0.00%
2021/08/02	0	77.60	0	0.00	77.20	0	20,587	0.00%
2021/07/30	7	78.70	6	78.58	77.60	1	20,805	0.00%
2021/07/29	5	77.72	4	78.68	78.60	1	21,123	0.00%
2021/07/28	13.1	78.58	4	78.25	78.20	9.1	21,224	0.04%
2021/07/27	3	88.33	7	88.00	85.70	-4	21,315	-0.02%
2021/07/26	4	85.55	2	86.60	86.30	2	21,323	0.01%
2021/07/23	19.3	87.90	21	87.29	84.10	-1.7	21,540	-0.01%
2021/07/22	23	88.51	25	88.36	91.00	-2	21,510	-0.01%
2021/07/21	1	83.20	2	84.30	83.20	-1	21,221	0.00%
2021/07/20	12	83.36	24	83.55	81.80	-12	21,670	-0.06%
2021/07/19	9	84.03	5	84.88	85.30	4	21,935	0.02%
2021/07/16	5.2	83.58	3	83.83	83.50	2.2	22,258	0.01%
2021/07/15	3	82.23	4	82.45	83.70	-1	22,625	0.00%
2021/07/14	11	82.95	5	83.66	81.90	6	23,126	0.03%
2021/07/13	31	89.46	37	89.68	84.50	-6	23,408	-0.03%
2021/07/12	44	89.11	38	88.97	88.90	6	23,504	0.03%
2021/07/09	14	83.67	13	84.05	84.10	1	23,282	0.00%
2021/07/08	19.2	84.51	21	84.10	83.50	-1.9	23,986	-0.01%
2021/07/07	60	84.27	58	83.79	83.10	2	24,188	0.01%
2021/07/06	8	81.44	18	81.43	80.50	-10	23,819	-0.04%
2021/07/05	96	83.75	103.1	81.85	80.90	-7.1	23,835	-0.03%	大賣/
2021/07/02	39	79.07	54	79.57	81.40	-15	23,587	-0.06%
2021/07/01	5	74.84	15	75.81	77.00	-10	23,334	-0.04%
2021/06/30	3	73.07	11	73.25	74.00	-8	23,598	-0.03%
2021/06/29	20	75.21	18	74.75	73.20	2	23,772	0.01%
2021/06/28	12	74.11	8	73.90	74.50	4	24,086	0.02%
2021/06/25	26	73.12	12	72.85	72.60	14	24,213	0.06%
2021/06/24	17	72.77	12	72.88	73.00	5	24,200	0.02%
2021/06/23	23	72.53	22	72.68	74.30	1	24,611	0.00%
2021/06/22	11	68.99	13	68.55	68.50	-2	24,500	-0.01%
2021/06/21	5	70.98	2	70.05	70.00	3	24,451	0.01%
2021/06/18	3	73.17	7	72.60	72.40	-4	24,673	-0.02%
2021/06/17	3	72.03	3	72.53	73.00	0	24,692	0.00%
2021/06/16	29	73.79	31	73.31	72.30	-2	24,764	-0.01%
2021/06/15	9	73.20	14	73.50	74.10	-5	25,315	-0.02%
2021/06/11	17	72.86	6	72.48	72.10	11	25,706	0.04%
2021/06/10	25	72.72	10	72.88	71.90	15	25,626	0.06%
2021/06/09	45	73.08	38.1	73.20	72.50	6.9	25,494	0.03%
2021/06/08	18	74.88	23	74.57	74.00	-5	25,161	-0.02%
2021/06/07	80	76.89	63	77.30	74.90	17	25,031	0.07%
2021/06/04	33	75.64	29	76.28	76.00	4	24,476	0.02%
2021/06/03	13	72.55	15	72.29	72.90	-2	23,850	-0.01%
2021/06/02	14	72.37	25	71.99	72.00	-11	23,682	-0.05%
2021/06/01	20	73.87	16	74.16	73.20	4	23,441	0.02%
2021/05/31	16	72.52	29	72.76	71.70	-13	23,089	-0.06%
2021/05/28	19	66.91	14	67.42	69.20	5	22,597	0.02%
2021/05/27	1	63.30	2	63.10	63.10	-1	22,127	0.00%
2021/05/26	20	63.34	12	63.41	62.90	8	21,987	0.04%
2021/05/25	39	64.42	38	64.96	64.30	1	21,819	0.00%
2021/05/24	25	60.54	5	61.20	61.20	20	21,389	0.09%
2021/05/21	9	58.31	13	58.48	59.50	-4	21,098	-0.02%
2021/05/20	11	58.05	16	56.71	55.80	-5	20,947	-0.02%
2021/05/19	11	58.25	10	57.76	58.30	1	20,866	0.00%
2021/05/18	6	57.83	18	57.57	58.50	-12	20,628	-0.06%
2021/05/17	6	52.90	22	54.32	53.20	-16	20,444	-0.08%
2021/05/14	14	57.96	64	58.32	56.00	-50	20,130	-0.25%
2021/05/13	38	59.25	41	58.54	57.90	-3	19,779	-0.02%
2021/05/12	80	62.38	53	63.80	63.90	27	19,252	0.14%
2021/05/11	12	62.89	26	62.62	61.50	-14	18,179	-0.08%
2021/05/10	43	70.23	32	68.55	66.10	11	17,957	0.06%
2021/05/07	82	73.25	25	71.88	71.70	57	17,679	0.32%
2021/05/06	22	69.62	40	70.84	70.20	-18	17,444	-0.10%
2021/05/05	21	76.65	15	77.11	73.90	6	17,078	0.04%
2021/05/04	42	80.80	37	78.00	77.80	5	16,994	0.03%
2021/05/03	18	82.04	16	82.59	81.30	2	16,717	0.01%
2021/04/29	25	85.40	32	84.11	82.30	-7	16,587	-0.04%
2021/04/28	20	87.51	18	87.73	86.30	2	16,669	0.01%
2021/04/27	19	87.96	19	87.80	86.20	0	16,629	0.00%
2021/04/26	36	89.30	12	88.55	88.40	24	16,739	0.14%
2021/04/23	13	80.59	32	82.74	83.80	-19	17,227	-0.11%
2021/04/22	20	81.34	24	81.48	76.20	-4	17,848	-0.02%
2021/04/21	44	83.08	97	83.88	82.40	-53	17,572	-0.30%
2021/04/20	34	80.69	32.2	81.10	82.10	1.8	17,159	0.01%
2021/04/19	28	76.89	24.8	76.63	77.00	3.2	16,646	0.02%
2021/04/16	101	75.83	32	74.94	76.70	69	16,167	0.43%	大買/
2021/04/15	11	68.38	19.3	68.86	70.90	-8.3	15,460	-0.05%
2021/04/14	32.3	66.51	54	65.93	68.20	-21.7	15,145	-0.14%
2021/04/13	21	65.79	27	65.44	64.10	-6	14,454	-0.04%
2021/04/12	23	63.48	16	63.47	62.70	7	14,028	0.05%
2021/04/09	12	64.40	31	63.36	63.50	-19	14,027	-0.14%
2021/04/08	21	64.99	24	65.00	65.10	-3	14,040	-0.02%
2021/04/07	26	63.90	16	63.82	64.70	10	14,381	0.07%
2021/04/06	28	60.59	31	60.74	61.80	-3	14,284	-0.02%
2021/04/01	13.2	56.40	29	57.09	57.30	-15.8	13,930	-0.11%
2021/03/31	37.1	56.67	35	57.65	55.10	2.1	13,870	0.02%
2021/03/30	12	54.03	15	53.51	54.60	-3	13,563	-0.02%
2021/03/29	10	52.51	15	52.32	52.00	-5	13,527	-0.04%
2021/03/26	55	54.43	40	54.58	52.30	15	13,914	0.11%
2021/03/25	6	51.05	8	51.88	52.00	-2	13,788	-0.01%
2021/03/24	10	51.48	6	50.90	50.90	4	14,839	0.03%
2021/03/23	57	53.04	52	51.53	51.00	5	14,826	0.03%
2021/03/22	4	50.68	7	50.93	50.90	-3	14,644	-0.02%
2021/03/19	8	51.10	9	50.83	50.80	-1	15,085	-0.01%
2021/03/18	51	52.75	28	52.79	52.30	23	15,923	0.14%
2021/03/17	22	50.01	24	50.08	49.85	-2	16,206	-0.01%
2021/03/16	0	0.00	5.2	47.08	46.80	-5.2	16,394	-0.03%
2021/03/15	0	0.00	0.8	47.40	47.50	-0.8	16,561	0.00%
2021/03/12	0	0.00	1	46.60	47.00	-1	16,575	-0.01%
2021/03/11	0	0.00	1	46.00	46.05	-1	16,700	-0.01%
2021/03/10	0	45.25	2	44.40	44.20	-2	16,805	-0.01%
2021/03/08	1	45.75	0	0.00	44.55	1	17,214	0.01%
2021/03/03	3	46.37	2	46.20	47.20	1	17,293	0.01%
2021/03/02	1	47.30	1	47.45	46.05	0	17,440	0.00%
2021/02/26	4	46.91	2	46.60	46.80	2	17,452	0.01%
2021/02/25	0	0.00	1	47.50	47.20	-1	17,460	-0.01%
2021/02/24	5	49.00	13	48.47	47.75	-8	17,475	-0.05%
2021/02/23	14	47.56	1	47.40	47.75	13	17,378	0.07%
2021/02/22	5	47.74	2	48.05	48.00	3	17,333	0.02%
2021/02/19	2	46.90	3	46.05	46.65	-1	17,273	-0.01%
2021/02/18	2	45.95	3	46.10	46.05	-1	17,211	-0.01%
2021/02/17	5	45.46	1	45.00	46.25	4	17,159	0.02%
2021/02/05	0	0.00	2	42.85	42.60	-2	17,112	-0.01%
2021/02/03	0	0.00	2	43.90	43.20	-2	17,112	-0.01%
2021/02/01	1	42.70	1	42.30	42.95	0	17,106	0.00%
2021/01/29	1	42.80	1	42.45	43.00	0	17,099	0.00%
2021/01/28	1	43.90	0	0.00	43.80	1	17,040	0.01%
2021/01/27	2	44.15	0	0.00	44.35	2	16,993	0.01%
2021/01/26	0	0.00	1	44.90	44.50	-1	16,929	-0.01%
2021/01/25	2	44.20	4	43.79	43.95	-2	16,741	-0.01%
2021/01/22	2	44.33	0	0.00	45.30	2	16,624	0.01%
2021/01/21	13	45.86	30	45.95	44.45	-17	16,435	-0.10%
2021/01/20	18	48.62	4	49.48	47.70	14	15,990	0.09%
2021/01/19	24	53.63	15	53.27	52.50	9	15,607	0.06%
2021/01/18	20	54.18	5	54.16	55.00	15	15,188	0.10%
2021/01/15	22	53.23	64.9	53.99	54.10	-42.9	14,131	-0.30%
2021/01/14	1	48.85	0	0.00	49.20	1	13,079	0.01%
2021/01/13	0	0.00	4	48.83	48.75	-4	12,864	-0.03%
2021/01/12	7	48.04	1	48.20	46.90	6	12,755	0.05%
2021/01/11	13	48.82	2	49.00	48.75	11	12,641	0.09%
2021/01/08	2	48.83	2	49.03	49.10	0	12,627	0.00%
2021/01/07	4	48.66	13	48.59	48.80	-9	12,813	-0.07%
2021/01/06	14	48.52	14	48.57	47.85	0	12,819	0.00%
2021/01/05	13	47.59	12	47.70	47.35	1	12,592	0.01%
2021/01/04	14	48.21	24	48.99	48.30	-10	12,479	-0.08%
2020/12/31	13	50.35	19	50.52	49.65	-6	12,232	-0.05%
2020/12/30	55	51.15	51	51.53	49.85	4	11,904	0.03%
2020/12/29	9	49.27	24	49.90	49.15	-15	11,189	-0.13%
2020/12/28	6	48.28	12	48.18	48.30	-6	10,722	-0.06%
2020/12/25	13	48.60	7	48.36	47.80	6	10,433	0.06%
2020/12/24	19	48.06	1	49.35	47.50	18	10,220	0.18%
2020/12/23	7	47.44	2	46.83	47.85	5	9,907	0.05%
2020/12/22	21	46.48	8	48.16	45.95	13	9,684	0.13%
2020/12/21	11	48.74	64	48.99	48.05	-53	9,233	-0.57%
2020/12/18	153	50.98	95	51.84	51.30	58	8,837	0.66%	大買/
2020/12/17	0	0.00	5.5	49.80	49.80	-5.5	7,635	-0.07%
2020/12/16	20	45.30	6	45.30	45.30	14	7,550	0.19%
2020/12/15	12	42.49	13.1	42.61	41.20	-1.1	7,435	-0.01%
2020/12/14	36	45.88	9.1	45.89	44.85	27	6,960	0.39%
2020/12/11	57.1	44.28	75	44.55	45.65	-17.9	5,975	-0.30%
2020/12/10	19.1	40.49	14	40.42	41.50	5.1	5,008	0.10%
2020/12/09	1	39.45	12.2	38.97	40.05	-11.2	4,322	-0.26%
2020/12/08	0	0.00	11	36.91	36.45	-11	4,100	-0.27%
2020/12/07	17	36.14	9	35.91	36.60	8	4,030	0.20%
2020/12/04	2	36.08	6.3	36.38	37.10	-4.3	3,855	-0.11%
2020/12/03	2	36.35	42.5	36.39	36.70	-40.5	3,772	-1.07%
2020/12/02	5	34.71	7	34.33	34.60	-2	3,805	-0.05%
2020/12/01	0	0.00	5	33.52	33.80	-5	3,678	-0.14%
2020/11/27	1	33.30	1	33.10	33.10	0	3,666	0.00%
2020/11/26	21	34.26	12	33.87	33.50	9	3,655	0.25%
2020/11/25	10	33.60	1	32.55	33.50	9	3,482	0.26%
2020/11/24	1	33.25	1	33.10	32.70	0	3,412	0.00%
2020/11/23	7	33.63	2	33.53	33.60	5	3,392	0.15%
2020/11/19	0	0.00	1	33.35	32.95	-1	3,350	-0.03%
2020/11/18	0	0.00	13	32.57	32.80	-13	3,348	-0.39%
2020/11/17	5	32.10	9	32.24	32.00	-4	3,323	-0.12%
2020/11/16	7	31.96	9.6	32.12	32.20	-2.6	3,362	-0.08%
2020/11/13	1	32.20	12	32.31	32.40	-11	3,341	-0.33%
2020/11/12	4	31.71	1	32.20	31.75	3	3,258	0.09%
2020/11/11	0	0.00	2	31.55	31.45	-2	3,224	-0.06%
2020/11/10	25	31.99	1	31.80	31.45	24	3,214	0.75%
2020/11/09	0	0.00	3	30.60	31.00	-3	3,126	-0.10%
2020/11/06	8	31.43	5	31.06	30.40	3	3,099	0.10%
2020/11/05	0	0.00	3	31.10	31.30	-3	3,055	-0.10%
2020/11/03	0	0.00	5.2	30.59	30.55	-5.2	3,096	-0.17%
2020/11/02	5	29.95	0	0.00	30.10	5	3,237	0.15%
2020/10/29	1	30.15	1	30.60	30.65	0	3,321	0.00%
2020/10/27	0	0.00	2	31.38	31.40	-2	3,385	-0.06%
2020/10/26	1	31.60	0	0.00	31.55	1	3,405	0.03%
2020/10/23	1	32.10	1	32.40	32.05	0	3,409	0.00%
2020/10/22	1	31.35	2	31.85	32.00	-1	3,379	-0.03%
2020/10/21	1	32.10	2	32.03	31.90	-1	3,366	-0.03%
2020/10/19	0	0.00	1	32.10	32.25	-1	3,462	-0.03%
2020/10/16	6	32.98	8	32.88	32.05	-2	3,447	-0.06%
2020/10/15	64	33.83	2	33.95	33.45	62	3,365	1.84%
2020/10/14	1	33.10	28	33.13	34.00	-27	3,042	-0.89%
2020/10/13	2	31.13	0	0.00	31.15	2	2,893	0.07%
2020/10/08	6	30.70	0	0.00	30.30	6	2,923	0.21%
2020/10/07	0	0.00	2	30.40	30.75	-2	3,062	-0.07%
2020/10/06	0	0.00	2	30.48	30.20	-2	3,140	-0.06%
2020/10/05	0	0.00	1	29.95	29.90	-1	3,411	-0.03%
2020/09/28	3	29.95	3	30.00	30.05	0	3,993	0.00%
2020/09/25	2	29.68	0.4	29.15	29.15	1.6	4,050	0.04%
2020/09/23	1	31.10	0	0.00	31.60	1	4,077	0.02%
2020/09/18	1	31.30	1	31.65	31.35	0	4,157	0.00%
2020/09/17	4	31.39	4	31.83	31.25	0	4,262	0.00%
2020/09/16	2	31.18	0	0.00	31.20	2	4,222	0.05%
2020/09/15	1	30.85	0	0.00	30.95	1	4,218	0.02%
2020/09/14	1	30.90	0	0.00	30.90	1	4,228	0.02%
2020/09/11	2	29.90	0	0.00	29.80	2	4,237	0.05%
2020/09/10	3	30.55	0	0.00	30.20	3	4,249	0.07%
2020/09/08	0	0.00	4	30.53	30.60	-4	4,253	-0.09%
2020/09/07	4	30.43	6	32.84	30.20	-2	4,192	-0.05%
2020/09/02	0	0.00	1	30.45	30.40	-1	3,819	-0.03%
2020/09/01	0	0.00	1	29.95	30.00	-1	3,806	-0.03%
2020/08/31	1	29.70	0	0.00	29.55	1	3,825	0.03%
2020/08/26	1	29.50	0	0.00	29.50	1	3,882	0.03%
2020/08/25	5	29.65	5	29.65	29.60	0	3,964	0.00%
2020/08/24	1	29.05	0	0.00	29.05	1	3,907	0.03%
2020/08/21	0	0.00	1	28.35	28.30	-1	3,900	-0.03%
2020/08/20	3	27.45	2	27.65	27.80	1	3,881	0.03%
2020/08/19	6	30.10	1	29.40	30.10	5	3,819	0.13%
2020/08/18	3	29.35	2	29.20	29.10	1	3,776	0.03%
2020/08/17	1	29.25	1	29.60	29.45	0	3,796	0.00%
2020/08/13	2	29.00	0.8	28.90	28.90	1.2	3,891	0.03%
2020/08/11	1	29.10	0	0.00	29.00	1	3,873	0.03%
2020/08/07	1	29.85	1	29.90	29.95	0	3,840	0.00%
2020/08/06	7	30.00	1	30.10	30.00	6	3,821	0.16%
2020/08/05	0	0.00	4	31.13	31.95	-4	3,676	-0.11%
2020/08/03	2	29.98	0	0.00	30.30	2	3,586	0.06%
2020/07/31	4	30.29	71	29.90	29.80	-67	3,565	-1.88%
2020/07/30	0	0.00	69	30.10	30.10	-69	3,563	-1.94%
2020/07/28	1	28.45	1	27.95	28.05	0	3,565	0.00%
2020/07/24	2	30.40	3.2	30.65	29.85	-1.2	3,558	-0.03%
2020/07/23	3	30.63	17	30.60	30.85	-14	3,518	-0.40%
2020/07/22	2	29.45	0	0.00	29.80	2	3,549	0.06%
2020/07/21	5	29.61	0	0.00	29.40	5	3,674	0.14%
2020/07/20	1	29.30	0	0.00	29.30	1	3,711	0.03%
2020/07/17	2	29.90	1	28.50	28.95	1	3,698	0.03%
2020/07/16	1	29.85	5	29.90	29.90	-4	3,642	-0.11%
2020/07/15	4	30.78	10	30.49	30.15	-6	3,675	-0.16%
2020/07/14	5	31.99	6	31.91	31.50	-1	3,644	-0.03%
2020/07/13	7	30.71	7.1	30.87	31.00	-0.1	3,544	0.00%
2020/07/10	9	31.52	2	31.98	30.80	7	3,478	0.20%
2020/07/09	4	31.79	2.2	31.98	32.80	1.8	3,225	0.06%
2020/07/08	132	29.30	0	0.00	29.85	132	2,833	4.66%	大買/鉅額交易
2020/07/07	2	28.55	0	0.00	28.30	2	2,771	0.07%
2020/07/03	1.1	28.21	4	27.65	28.50	-2.9	2,655	-0.11%
2020/07/01	1	27.05	0	0.00	27.20	1	2,704	0.04%
2020/06/29	2	27.98	0	0.00	28.05	2	2,600	0.08%
2020/06/24	0	0.00	1	28.60	28.50	-1	2,547	-0.04%
2020/06/23	1	28.20	10	28.15	28.15	-9	2,437	-0.37%
2020/06/18	11	27.89	3	28.03	28.10	8	2,391	0.33%
2020/06/17	2	27.75	1	27.70	27.70	1	2,356	0.04%
2020/06/11	0	0.00	1	27.40	27.05	-1	2,400	-0.04%
2020/06/10	1	27.35	0	0.00	27.30	1	2,402	0.04%
2020/06/09	2	27.60	0	0.00	27.45	2	2,464	0.08%
2020/06/08	0	0.00	3	27.50	27.25	-3	2,474	-0.12%
2020/06/05	1	28.10	3	27.80	27.70	-2	2,465	-0.08%
2020/06/04	0	0.00	15	27.61	27.85	-15	2,467	-0.61%
2020/06/03	1	27.20	0	0.00	27.25	1	2,575	0.04%
2020/06/02	1	27.80	4	27.43	27.25	-3	2,617	-0.11%
2020/06/01	4	27.51	4	27.40	27.45	0	2,579	0.00%
2020/05/27	0	0.00	3	26.95	26.95	-3	2,441	-0.12%
2020/05/26	0	0.00	30	26.50	26.50	-30	2,418	-1.24%
2020/05/25	19	26.05	0	0.00	26.40	19	2,400	0.79%
2020/05/22	10	26.50	9	26.35	26.20	1	2,390	0.04%
2020/05/21	11	26.46	3	26.73	27.00	8	2,353	0.34%
2020/05/20	2	26.20	3	26.70	26.55	-1	2,277	-0.04%
2020/05/18	2	25.30	0	0.00	25.05	2	2,228	0.09%
2020/05/15	1	25.50	0	0.00	25.25	1	2,223	0.04%
2020/05/14	6	25.88	0	0.00	25.45	6	2,213	0.27%
2020/05/13	1	26.20	0	0.00	26.15	1	2,197	0.05%
2020/05/08	1	26.55	1	26.15	26.15	0	2,167	0.00%
2020/05/07	5	26.35	12	26.66	26.40	-7	2,153	-0.33%
2020/05/06	0	0.00	16	26.08	25.85	-16	2,128	-0.75%
2020/05/05	8	26.72	5	27.00	26.65	3	2,072	0.14%
2020/05/04	14	26.78	2	26.15	26.75	12	2,049	0.59%
2020/04/30	2	26.68	8	26.80	26.70	-6	2,007	-0.30%
2020/04/29	16	26.40	0	0.00	26.40	16	1,984	0.81%
2020/04/28	6	26.30	3	26.30	26.30	3	1,964	0.15%
2020/04/27	12	27.06	4	26.86	26.60	8	1,956	0.41%
2020/04/24	0	0.00	9	26.41	26.50	-9	1,848	-0.49%
2020/04/23	0	0.00	3	25.30	25.40	-3	1,696	-0.18%
2020/04/22	1	24.40	0	0.00	24.85	1	1,624	0.06%
2020/04/21	1	24.55	0	0.00	24.35	1	1,610	0.06%
2020/04/20	12	25.19	0	0.00	25.05	12	1,581	0.76%
2020/04/17	0	0.00	1	24.75	25.00	-1	1,512	-0.07%
2020/04/16	1	24.85	2	24.90	24.50	-1	1,465	-0.07%
2020/04/15	1	24.50	3	24.35	24.15	-2	1,410	-0.14%
2020/04/13	0	0.00	3	23.95	23.90	-3	1,360	-0.22%
2020/04/10	1	24.20	30	24.05	24.00	-29	1,353	-2.14%
2020/04/09	2	23.90	0	0.00	23.60	2	1,307	0.15%
2020/04/08	4	23.83	0	0.00	24.05	4	1,282	0.31%
2020/04/07	2	24.10	0	0.00	23.70	2	1,253	0.16%
2020/04/06	0	0.00	1.1	23.95	23.95	-1.1	1,182	-0.10%
2020/03/31	0	0.00	1	21.45	21.45	-1	1,084	-0.09%
2020/03/27	7	21.90	2	22.23	21.90	5	1,110	0.45%
2020/03/26	1	21.50	0	0.00	21.75	1	1,152	0.09%
2020/03/25	1	22.25	0	0.00	22.00	1	1,144	0.09%
2020/03/24	0	0.00	10	21.00	20.95	-10	1,099	-0.91%
2020/03/23	0	0.00	1	19.85	20.15	-1	1,094	-0.09%
2020/03/20	5	21.30	0	0.00	21.00	5	1,115	0.45%
2020/03/19	0	0.00	4	20.86	19.75	-4	1,112	-0.36%
2020/03/18	2	22.15	2	21.88	21.80	0	1,070	0.00%
2020/03/17	2	21.13	1	21.25	21.90	1	1,045	0.10%
2020/03/16	1	22.10	0	0.00	21.25	1	1,049	0.10%
2020/03/13	1	20.80	1	20.80	22.10	0	1,036	0.00%
2020/03/12	1	21.40	0	0.00	21.50	1	966	0.10%
2020/03/11	5	23.80	19	24.06	23.50	-14	941	-1.49%
2020/03/10	25	24.44	1	24.15	24.00	24	925	2.59%
2020/03/09	6	25.75	4	25.59	25.60	2	866	0.23%
2020/03/06	6	24.23	4	24.85	24.85	2	701	0.29%
2020/03/03	5	22.50	0	0.00	22.40	5	641	0.78%
2020/01/20	1	26.25	0	0.00	26.25	1	682	0.15%
2020/01/16	0	0.00	5	26.25	26.35	-5	682	-0.73%
2020/01/15	1	26.45	0	0.00	26.30	1	685	0.15%
2020/01/13	1	26.00	0	0.00	26.40	1	684	0.15%
2020/01/07	1	26.20	1	26.00	26.00	0	726	0.00%
2020/01/03	0	0.00	1	26.60	26.60	-1	727	-0.14%
2020/01/02	1	26.70	0	0.00	26.80	1	736	0.14%
2019/12/30	2	26.88	0	0.00	26.70	2	748	0.27%
2019/12/27	0	0.00	2	27.10	26.95	-2	759	-0.26%
2019/12/24	3	27.30	0	0.00	27.00	3	777	0.39%
2019/12/23	0	0.00	7	27.44	27.60	-7	752	-0.94%
2019/12/17	4	27.26	0	0.00	27.05	4	707	0.57%
2019/12/16	0	0.00	3	27.18	27.30	-3	770	-0.39%
2019/12/12	5.4	26.73	1	26.95	26.60	4.4	807	0.54%
2019/12/11	2	26.78	2	26.68	26.60	0	791	0.00%
2019/12/10	1	26.40	2	26.65	26.70	-1	754	-0.13%
2019/12/06	4	25.90	0	0.00	25.90	4	745	0.54%
2019/12/04	1	25.85	0	0.00	25.80	1	789	0.13%
2019/12/02	1	26.05	0	0.00	25.75	1	906	0.11%
2019/11/25	1	26.15	0	0.00	25.95	1	1,107	0.09%
2019/11/22	1	26.25	0	0.00	26.15	1	1,118	0.09%
2019/11/21	1	26.20	9	26.21	26.30	-8	1,128	-0.71%
2019/11/20	2	26.40	1	26.30	26.30	1	1,137	0.09%
2019/11/19	2	26.70	10	26.85	26.70	-8	1,146	-0.70%
2019/11/15	0	0.00	1	26.45	26.50	-1	1,230	-0.08%
2019/11/06	2	27.05	0	0.00	26.90	2	1,318	0.15%
2019/11/05	1	27.45	0	0.00	27.40	1	1,321	0.08%
2019/11/04	0	0.00	2	26.70	27.25	-2	1,280	-0.16%
2019/11/01	0	0.00	5	26.15	26.30	-5	1,266	-0.39%
2019/10/17	2	27.20	0	0.00	27.20	2	1,536	0.13%
2019/09/20	0	0.00	3	27.95	28.00	-3	1,435	-0.21%
2019/09/19	2	28.55	0	0.00	28.25	2	1,419	0.14%
2019/09/18	7	27.83	2	27.70	28.05	5	1,348	0.37%
2019/09/11	1	27.20	5	27.10	27.00	-4	1,310	-0.31%
2019/09/10	5	27.10	0	0.00	27.10	5	1,306	0.38%
2019/09/09	2	27.15	0	0.00	27.10	2	1,298	0.15%
2019/09/06	2	27.58	0	0.00	27.45	2	1,283	0.16%
2019/09/05	6	28.45	2	28.35	28.25	4	1,242	0.32%
2019/09/04	0.2	28.30	1	28.50	28.45	-0.8	1,178	-0.07%
2019/09/03	1	27.25	8	28.00	27.25	-7	1,136	-0.62%
2019/09/02	1	27.60	0	0.00	27.70	1	1,129	0.09%
2019/08/30	1	27.70	60	27.80	27.30	-59	1,123	-5.25%
2019/08/29	65	28.58	5	28.93	27.75	60	1,113	5.39%
2019/08/28	0	0.00	7	27.80	28.20	-7	972	-0.72%
2019/08/27	0	0.00	2	27.55	27.55	-2	936	-0.21%
2019/08/26	1	26.80	0	0.00	26.95	1	925	0.11%
2019/08/22	2	27.68	0	0.00	27.70	2	904	0.22%
2019/08/20	6.2	27.90	5	27.90	27.40	1.2	885	0.14%
2019/08/19	10	27.45	13	27.45	27.55	-3	814	-0.37%
2019/08/15	1	26.30	1	26.20	26.20	0	773	0.00%
2019/08/14	0	0.00	1	26.65	26.65	-1	774	-0.13%
2019/08/13	1	26.35	12	26.50	26.50	-11	765	-1.44%
2019/08/12	3	26.00	3	25.30	26.65	0	757	0.00%
2019/08/08	4	25.45	0	0.00	25.40	4	763	0.52%
2019/08/06	1	24.70	1	24.95	25.00	0	746	0.00%
2019/08/05	1	25.00	2	25.15	25.10	-1	747	-0.13%
2019/08/02	10	25.55	10	25.75	25.40	0	746	0.00%
2019/08/01	3	26.55	0	0.00	26.40	3	741	0.40%
2019/07/31	2	26.90	0	0.00	26.80	2	742	0.27%
2019/07/30	2	26.95	1	26.95	26.95	1	736	0.14%
2019/07/29	0	0.00	2	26.95	26.85	-2	728	-0.27%
2019/07/26	24.2	28.57	14	27.95	27.40	10.2	736	1.38%
2019/07/25	9	27.96	1	27.55	28.00	8	620	1.29%
2019/07/24	1	26.10	0	0.00	26.05	1	540	0.18%
2019/07/23	0	0.00	2	25.90	25.85	-2	567	-0.35%
2019/07/04	0	0.00	0.4	25.90	26.00	-0.4	996	-0.04%
2019/07/02	0	0.00	2	26.70	26.75	-2	980	-0.20%
2019/07/01	2	26.70	0	0.00	26.50	2	973	0.21%
2019/06/27	2	26.35	0	0.00	26.45	2	971	0.21%
2019/06/25	3	26.77	1	26.10	26.10	2	975	0.20%
2019/06/21	0	0.00	1	26.10	26.15	-1	938	-0.11%
2019/06/20	1	26.40	0	0.00	26.05	1	938	0.11%
2019/06/06	0	0.00	0.1	24.90	25.00	-0.1	911	-0.01%
2019/06/03	0	0.00	2	24.45	24.25	-2	902	-0.22%
2019/05/31	0	0.00	2	24.45	24.55	-2	906	-0.22%
2019/05/30	2	24.15	0	0.00	24.10	2	915	0.22%
2019/05/28	0	0.00	1	24.00	24.05	-1	925	-0.11%
2019/05/27	1	24.25	1	24.10	24.00	0	999	0.00%
2019/05/20	2	23.80	0	0.00	23.75	2	994	0.20%
2019/05/17	2	24.60	0	0.00	24.40	2	1,016	0.20%
2019/05/13	0.2	24.15	1	24.15	24.15	-0.8	1,021	-0.08%
2019/05/09	0	0.00	3	25.05	24.85	-3	1,023	-0.29%
2019/05/07	4	26.19	0	0.00	26.05	4	1,015	0.39%
2019/05/03	0	0.00	1	27.05	27.05	-1	1,015	-0.10%
2019/04/30	1	26.25	0	0.00	26.20	1	1,004	0.10%
2019/04/29	0	0.00	10	27.45	26.05	-10	1,009	-0.99%
2019/04/25	1	27.10	1	27.15	27.35	0	955	0.00%
2019/04/24	7	27.37	0	0.00	27.45	7	931	0.75%
2019/04/23	5	26.85	1	27.00	27.80	4	812	0.49%
2019/04/22	0	0.00	15	26.47	26.80	-15	725	-2.07%
2019/04/18	0	0.00	2	24.90	25.10	-2	655	-0.31%
2019/04/17	15	25.97	0.6	25.55	25.70	14.4	655	2.19%
2019/04/11	0	0.00	4	25.00	25.30	-4	615	-0.65%
2019/04/10	2	24.45	0	0.00	24.45	2	577	0.35%
2019/03/26	2	24.10	0	0.00	24.05	2	551	0.36%
2019/03/25	0	24.00	0	0.00	24.00	0	553	0.00%
2019/03/20	0	0.00	2	24.70	24.65	-2	549	-0.36%
2019/03/05	2	26.10	0	0.00	25.75	2	716	0.28%
2019/02/26	1	25.70	6	25.94	25.50	-5	731	-0.68%
2019/02/20	2	24.85	0	0.00	24.90	2	667	0.30%
2019/02/18	3	25.60	0	0.00	24.95	3	666	0.45%
2019/02/14	0	0.00	1	24.70	24.70	-1	615	-0.16%
2019/02/12	0	0.00	1	24.40	24.25	-1	600	-0.17%
2019/02/11	0	24.30	0	0.00	24.45	0	599	0.00%
2019/01/25	0.2	24.20	0	0.00	24.35	0.2	602	0.03%
2019/01/22	1	23.95	0	0.00	24.00	1	617	0.16%
2019/01/18	0	0.00	1	23.40	23.40	-1	612	-0.16%
2019/01/11	1	23.35	0	0.00	23.25	1	653	0.15%
2019/01/10	1	24.00	0	0.00	23.45	1	652	0.15%
2019/01/09	2	24.35	1	24.05	24.05	1	649	0.15%
2019/01/08	0	0.00	2	24.10	24.30	-2	632	-0.32%
2019/01/07	0	0.00	1	23.85	23.55	-1	627	-0.16%
2019/01/04	2	23.10	1	23.30	23.40	1	654	0.15%
2019/01/03	0	0.00	26	23.18	23.40	-26	665	-3.91%
2018/12/27	0	0.00	2	22.40	22.40	-2	684	-0.29%
2018/12/25	20	22.25	0	0.00	22.30	20	692	2.89%
2018/12/24	1	22.70	0	0.00	22.75	1	694	0.14%
2018/12/22	6	22.50	0	0.00	22.60	6	698	0.86%
2018/12/12	2	24.40	0	0.00	24.35	2	800	0.25%
2018/12/06	2	24.20	0	0.00	24.00	2	974	0.21%
2018/12/04	3	26.10	2	25.95	25.95	1	1,008	0.10%
2018/12/03	0	0.00	5	24.95	25.60	-5	1,000	-0.50%
2018/11/30	5	24.40	0	0.00	24.40	5	980	0.51%
2018/11/29	0	0.00	10	25.25	24.40	-10	983	-1.02%
2018/11/26	10	24.00	0	0.00	23.70	10	962	1.04%
2018/11/23	0	0.00	12	23.81	23.80	-12	1,028	-1.17%
2018/11/22	12	23.52	1	23.30	23.30	11	1,038	1.06%
2018/11/21	2	23.20	0	0.00	23.35	2	1,040	0.19%
2018/11/19	0	0.00	4	23.73	23.80	-4	1,051	-0.38%
2018/11/13	2	21.83	0	0.00	22.40	2	1,169	0.17%
2018/11/07	2	22.65	0	0.00	22.70	2	1,207	0.17%
2018/11/06	4	22.63	0	0.00	22.40	4	1,212	0.33%
2018/11/05	0	0.00	2	23.35	23.50	-2	1,208	-0.17%
2018/11/01	1	22.95	0	0.00	22.90	1	1,203	0.08%
2018/10/23	2	22.95	0	0.00	23.00	2	1,152	0.17%
2018/10/22	1	23.10	2	23.50	23.50	-1	1,151	-0.09%
2018/10/19	2	23.00	1	23.00	23.05	1	1,152	0.09%
2018/10/18	0	0.00	3	23.50	23.40	-3	1,153	-0.26%
2018/10/15	0.2	23.10	0	0.00	23.05	0.2	1,179	0.02%
2018/10/03	1	30.25	0	0.00	30.15	1	1,154	0.09%
2018/10/02	2.2	30.23	0	0.00	30.55	2.2	1,177	0.19%
2018/10/01	0	0.00	2	30.30	30.50	-2	1,262	-0.16%
2018/09/28	0	0.00	2	30.00	30.00	-2	1,278	-0.16%
2018/09/27	0.8	30.00	0	0.00	29.90	0.8	1,288	0.06%
2018/09/25	0	30.15	0	0.00	30.15	0	1,295	0.00%
2018/09/12	0	0.00	3	26.40	26.35	-3	1,288	-0.23%
2018/09/11	3	26.60	3	26.45	26.60	0	1,285	0.00%
2018/09/07	1	27.25	0	0.00	27.30	1	1,307	0.08%
2018/09/06	9	28.26	3	28.10	28.15	6	1,388	0.43%
2018/09/05	0	0.00	2	29.70	29.70	-2	1,405	-0.14%
2018/09/03	2	28.95	0	0.00	28.75	2	1,412	0.14%
2018/08/30	2	28.50	2	28.80	28.45	0	1,365	0.00%
2018/08/29	1	28.40	8	28.56	28.45	-7	1,365	-0.51%
2018/08/27	3	27.82	0	0.00	27.85	3	1,338	0.22%
2018/08/24	2	27.55	0	0.00	27.60	2	1,349	0.15%
2018/08/23	2	27.85	0	0.00	27.65	2	1,352	0.15%
2018/08/21	27	28.41	28	28.47	28.00	-1	1,348	-0.07%
2018/08/20	0	0.00	5	27.55	27.60	-5	1,290	-0.39%
2018/08/14	2	26.95	0	0.00	27.10	2	1,272	0.16%
2018/08/13	2	27.10	0	0.00	26.80	2	1,273	0.16%
2018/08/10	1	28.00	0	0.00	27.70	1	1,261	0.08%
2018/08/09	1	28.20	1	28.45	28.45	0	1,246	0.00%
2018/08/08	0	0.00	2	27.70	28.10	-2	1,163	-0.17%
2018/08/07	2	26.95	0	0.00	26.95	2	1,137	0.18%
2018/08/01	0	0.00	2	26.80	26.85	-2	1,158	-0.17%
2018/07/27	0	0.00	2	26.75	26.75	-2	1,151	-0.17%
2018/07/24	0	0.00	1	26.50	26.55	-1	1,152	-0.09%
2018/07/13	0	0.00	13	27.51	27.30	-13	1,203	-1.08%
2018/07/06	10	26.75	0	0.00	26.65	10	1,201	0.83%
2018/07/05	3	26.65	0	0.00	26.65	3	1,184	0.25%
2018/07/03	1	28.00	2	28.40	27.85	-1	1,173	-0.09%
2018/07/02	2	28.70	0	0.00	28.70	2	1,167	0.17%
2018/06/28	2	29.20	3	29.20	29.10	-1	1,139	-0.09%
2018/06/25	1	28.00	0	0.00	27.80	1	1,036	0.10%
2018/06/20	2	28.20	0	0.00	28.30	2	1,051	0.19%
2018/06/14	2	29.40	2	29.45	29.30	0	1,058	0.00%
2018/06/13	3	28.88	0	0.00	29.20	3	943	0.32%
2018/06/12	0	0.00	6	29.13	29.00	-6	879	-0.68%
2018/06/11	0	0.00	4	27.85	27.85	-4	894	-0.45%
2018/06/06	2	28.15	0	0.00	28.10	2	898	0.22%
2018/06/05	2	27.85	35	27.74	27.85	-33	887	-3.72%
2018/06/04	0	0.00	241	27.73	27.80	-241	871	-27.64%	大賣/鉅額交易
2018/06/01	0	0.00	37	27.32	27.20	-37	852	-4.34%
2018/05/30	22	26.70	0	0.00	26.70	22	841	2.61%
2018/05/29	2	27.10	0	0.00	27.15	2	841	0.24%
2018/05/25	0	0.00	118.3	26.93	26.80	-118.3	829	-14.27%	大賣/鉅額交易
2018/05/22	44	26.42	0	0.00	26.35	44	817	5.38%
2018/05/21	0	0.00	3	26.35	26.35	-3	819	-0.37%
2018/05/16	0	0.00	2	26.25	26.30	-2	850	-0.24%
2018/05/14	1	26.15	0	0.00	25.95	1	926	0.11%
2018/05/11	4	26.48	0	0.00	26.35	4	933	0.43%
2018/05/10	0	0.00	2	26.80	26.55	-2	944	-0.21%
2018/05/09	125	26.74	45	26.69	26.65	80	961	8.32%	大買/
2018/05/08	0	0.00	2	26.50	26.50	-2	974	-0.21%
2018/05/03	19	26.30	0	0.00	26.35	19	1,087	1.75%
2018/05/02	101	26.57	12	26.72	26.35	89	1,110	8.01%	大買/
2018/04/27	45	26.20	0	0.00	26.00	45	1,159	3.88%
2018/04/26	8	26.51	1	26.55	25.70	7	1,179	0.59%
2018/04/24	99	25.83	0	0.00	25.45	99	1,191	8.31%
2018/04/23	12	26.73	1	27.00	26.60	11	1,177	0.93%
2018/04/20	17	26.99	0	0.00	26.95	17	1,178	1.44%
2018/04/19	1	27.00	0	0.00	27.00	1	1,217	0.08%
2018/04/11	1	27.75	0	0.00	27.70	1	1,271	0.08%
2018/03/28	2	28.05	2	28.10	28.05	0	1,507	0.00%
2018/03/26	0	0.00	2	28.15	28.20	-2	1,518	-0.13%
2018/03/19	2	28.50	0	0.00	28.50	2	1,545	0.13%
2018/03/16	5	28.70	0	0.00	28.55	5	1,597	0.31%
2018/03/15	4	29.40	1	29.80	28.85	3	1,644	0.18%
2018/03/13	0	0.00	4	28.00	28.15	-4	1,611	-0.25%
2018/03/08	1	27.15	0	0.00	27.20	1	1,662	0.06%
2018/03/06	2	27.10	0	0.00	27.00	2	1,710	0.12%
2018/03/01	2	27.90	0	0.00	27.85	2	1,790	0.11%
2018/02/22	0	0.00	2	27.70	27.65	-2	2,288	-0.09%
2018/02/12	0	0.00	2	26.90	26.95	-2	2,363	-0.08%
2018/02/09	2	25.90	0.9	26.40	26.40	1.1	2,398	0.05%
2018/02/05	3	28.85	0	0.00	29.30	3	2,524	0.12%
2018/02/02	3	30.00	0	0.00	29.85	3	2,543	0.12%
2018/01/30	1	31.10	0	0.00	30.40	1	2,715	0.04%
2018/01/26	2	30.00	0	0.00	29.90	2	2,890	0.07%
2018/01/25	1	30.55	1	30.55	30.05	0	2,919	0.00%
2018/01/24	4	30.20	0	0.00	30.35	4	3,006	0.13%
2018/01/23	8	31.00	11	30.83	30.20	-3	3,051	-0.10%
2018/01/19	3	30.70	2	30.40	30.75	1	3,256	0.03%
2018/01/17	0	0.00	2	30.20	30.10	-2	3,511	-0.06%
2018/01/15	0	0.00	2	30.25	30.25	-2	3,975	-0.05%
2018/01/10	2	29.50	0	0.00	29.45	2	4,611	0.04%
2018/01/08	2	30.20	0	0.00	30.00	2	5,157	0.04%
2018/01/05	1	31.55	8	31.06	30.85	-7	5,331	-0.13%
2018/01/04	0	0.00	1	30.90	31.30	-1	5,379	-0.02%
2018/01/03	1	30.65	8	30.73	30.95	-7	5,347	-0.13%
2018/01/02	1	29.75	1	30.00	29.85	0	5,288	0.00%