永崴投控 (3712)-新光券商分點個股進出

台股 » 個股 » 永崴投控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

永崴投控

(3712)

可現股當沖

股價
43.55
漲跌
▲0.95
漲幅
+2.23%
成交量
1,704張
產業
上市電腦週邊類股
161人加入追蹤

立即追蹤
本地時間:14:30

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

永崴投控 (3712)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/05/08	33	43.19	28	43.28	43.55	5	5,568	0.09%
2024/05/07	13	42.39	5.1	42.60	42.60	7.9	5,579	0.14%
2024/05/06	50.3	42.95	13	42.88	42.85	37.3	5,583	0.67%
2024/05/03	53.3	43.86	17	43.60	43.35	36.3	5,624	0.65%
2024/05/02	32	44.37	22	44.50	44.25	10	5,698	0.18%
2024/04/30	36	44.91	11	44.78	44.75	25	5,847	0.43%
2024/04/29	27.1	44.80	20	44.95	45.00	7.1	5,987	0.12%
2024/04/26	60.2	45.32	20	44.99	44.85	40.2	6,070	0.66%
2024/04/25	17.7	45.97	10	45.74	45.55	7.7	6,071	0.13%
2024/04/24	15	45.75	20	46.13	46.05	-5	6,087	-0.08%
2024/04/23	59.2	45.94	47.1	45.08	45.50	12.1	6,130	0.20%
2024/04/22	96.1	47.01	94	46.65	45.75	2.1	6,262	0.03%
2024/04/19	60.4	47.15	164.6	47.26	47.30	-104.2	6,397	-1.63%	大賣/鉅額交易
2024/04/18	144	49.23	62	48.94	48.60	82	6,332	1.30%	大買/
2024/04/17	56.1	49.24	102	49.71	49.60	-45.9	6,315	-0.73%	大賣/
2024/04/16	95.9	46.75	40.6	46.84	46.40	55.2	6,156	0.90%
2024/04/15	219.1	48.00	146.3	48.46	48.20	72.7	6,068	1.20%	大買/大賣/
2024/04/12	70.4	46.05	97	46.13	46.55	-26.6	5,802	-0.46%
2024/04/11	48.1	44.60	58	44.37	44.10	-9.9	5,677	-0.18%
2024/04/10	19.1	44.19	27	44.51	44.55	-7.9	5,659	-0.14%
2024/04/09	21	44.16	23	44.24	44.15	-2	5,645	-0.04%
2024/04/08	10	43.73	10.1	43.73	44.10	-0.1	5,637	0.00%
2024/04/03	2	43.55	27	43.58	43.65	-25	5,634	-0.44%
2024/04/02	41	43.66	29.5	43.57	43.55	11.5	5,649	0.20%
2024/04/01	17.9	43.96	20.5	43.87	44.00	-2.6	5,641	-0.05%
2024/03/29	19.1	42.91	15	42.69	42.55	4.1	5,622	0.07%
2024/03/28	26.1	43.70	26	43.21	43.10	0.1	5,613	0.00%
2024/03/27	26.1	43.72	52.2	43.61	43.75	-26.1	5,610	-0.47%
2024/03/26	15.3	43.37	81.5	43.85	44.05	-66.3	5,596	-1.18%
2024/03/25	26.1	44.10	44	44.05	43.90	-17.9	5,562	-0.32%
2024/03/22	20.5	43.17	15.9	43.13	43.70	4.6	5,608	0.08%
2024/03/21	78.2	42.51	44.2	42.59	42.60	34	5,653	0.60%
2024/03/20	11	41.62	18	41.58	41.50	-7	5,670	-0.12%
2024/03/19	40.1	42.08	27.1	41.82	41.80	13	5,768	0.22%
2024/03/18	31.2	41.94	117.4	41.82	42.20	-86.2	6,071	-1.42%	大賣/
2024/03/15	42.3	41.43	20	41.61	41.55	22.3	6,416	0.35%
2024/03/14	55.1	41.52	32	41.45	41.35	23.1	6,502	0.36%
2024/03/13	55.1	42.25	68.1	41.97	41.70	-12.9	6,469	-0.20%
2024/03/12	67.3	42.46	21	42.51	42.40	46.3	6,431	0.72%
2024/03/11	25.3	42.39	17.1	42.58	42.05	8.2	6,419	0.13%
2024/03/08	72.3	44.29	83	43.62	43.25	-10.7	6,396	-0.17%
2024/03/07	33.4	45.96	39	45.86	45.65	-5.6	6,283	-0.09%
2024/03/06	61	46.78	105	46.80	46.60	-44	6,193	-0.71%	大賣/
2024/03/05	53.2	47.71	82.2	47.48	47.05	-29.1	6,128	-0.47%
2024/03/04	109	47.96	96.7	47.85	47.80	12.3	6,043	0.20%	大買/
2024/03/01	182.5	48.18	134.2	48.06	48.65	48.3	5,938	0.81%	大買/大賣/
2024/02/29	243.1	48.88	132.1	49.04	49.75	110.9	5,773	1.92%	大買/大賣/鉅額交易
2024/02/27	103.8	47.71	44.3	47.11	46.40	59.5	5,482	1.09%	大買/
2024/02/26	116.5	48.31	258.4	47.97	48.35	-141.9	5,260	-2.70%	大買/大賣/鉅額交易
2024/02/23	120.4	46.00	117	45.95	45.00	3.4	4,918	0.07%	大買/大賣/
2024/02/22	118.2	45.96	133.6	45.97	45.80	-15.4	4,763	-0.32%	大買/大賣/
2024/02/21	134.7	46.02	264.1	45.92	46.70	-129.4	4,580	-2.82%	大買/大賣/鉅額交易
2024/02/20	366.6	44.90	241	44.80	45.10	125.6	4,286	2.93%	大買/大賣/鉅額交易
2024/02/19	44.1	43.09	132	43.34	44.20	-87.9	3,896	-2.26%	大賣/
2024/02/16	35	40.39	30	40.23	40.20	5	3,701	0.14%
2024/02/15	56	40.04	24.2	39.89	39.35	31.8	3,668	0.87%
2024/02/05	21	42.12	21.1	42.01	41.95	-0.1	3,613	0.00%
2024/02/02	54	43.28	43	43.22	42.80	11	3,586	0.31%
2024/02/01	62	43.26	64	43.46	43.70	-2	3,541	-0.06%
2024/01/31	92	43.54	72.1	43.30	43.45	19.9	3,476	0.57%
2024/01/30	25	42.09	15	42.09	42.20	10	3,371	0.30%
2024/01/29	20	42.62	15	42.47	42.40	5	3,341	0.15%
2024/01/26	43.2	42.28	25	42.34	42.30	18.2	3,312	0.55%
2024/01/25	89.3	43.47	85.1	43.12	42.75	4.2	3,240	0.13%
2024/01/24	111	43.28	137.5	43.03	43.60	-26.5	3,120	-0.85%	大買/大賣/
2024/01/23	107.2	42.32	107.1	42.38	42.70	0.1	2,953	0.00%	大買/大賣/
2024/01/22	76	41.07	71.1	41.27	42.10	4.9	2,800	0.17%
2024/01/19	56.1	39.34	24.1	39.40	39.40	32	2,694	1.19%
2024/01/18	28	39.73	32	39.44	39.25	-4	2,662	-0.15%
2024/01/17	28.1	40.37	28.1	39.99	39.90	0	2,628	0.00%
2024/01/16	113.1	41.92	66.1	41.85	40.85	47	2,563	1.83%	大買/
2024/01/15	61	41.28	141.4	41.22	42.70	-80.4	2,393	-3.36%	大賣/
2024/01/12	24.1	39.01	18.6	39.08	38.85	5.5	2,196	0.25%
2024/01/11	61	39.11	35.1	39.17	38.95	25.9	2,174	1.19%
2024/01/10	13.2	37.17	12	37.13	37.15	1.2	2,106	0.06%
2024/01/09	1.1	37.60	16	37.64	37.60	-14.9	2,101	-0.71%
2024/01/08	4	37.60	6	37.04	37.60	-2	2,088	-0.10%
2024/01/05	5.1	37.04	8	37.19	37.05	-2.9	2,081	-0.14%
2024/01/04	31.4	37.32	14	36.88	36.75	17.4	2,077	0.84%
2024/01/03	17	38.20	83	38.07	38.05	-66	2,043	-3.23%
2024/01/02	34	38.86	19.3	38.87	38.75	14.7	2,031	0.72%
2023/12/29	6	38.02	5	38.38	38.55	1	2,015	0.05%
2023/12/28	19.1	38.22	12	37.83	37.90	7.1	2,001	0.36%
2023/12/27	11.2	38.17	13.9	38.21	38.10	-2.7	1,972	-0.14%
2023/12/26	1	38.10	7	38.04	38.10	-6	1,963	-0.31%
2023/12/25	8.3	37.69	18	37.64	37.40	-9.7	1,948	-0.50%
2023/12/22	16.1	38.50	37	38.39	37.80	-20.9	1,931	-1.08%
2023/12/21	15.8	38.45	17	38.44	38.55	-1.2	1,922	-0.06%
2023/12/20	23.2	38.42	9	38.35	38.30	14.2	1,904	0.74%
2023/12/19	41	38.16	58	38.35	38.15	-17	1,875	-0.91%
2023/12/18	82.1	40.26	46.1	40.48	39.30	36	1,788	2.01%
2023/12/15	35.1	40.61	62.1	40.18	40.00	-27	1,677	-1.61%
2023/12/14	85	41.45	96	41.26	40.80	-11	1,605	-0.68%
2023/12/13	428	43.43	371.4	43.02	42.55	56.6	1,487	3.80%	大買/大賣/
2023/12/12	284.2	42.13	235.3	42.53	43.45	48.9	1,148	4.26%	大買/大賣/
2023/12/11	90	38.98	112.4	39.01	39.50	-22.4	759	-2.95%	大賣/
2023/12/08	8	37.54	16	37.37	37.05	-8	640	-1.25%
2023/12/07	28	37.64	32	37.50	37.25	-4	630	-0.63%
2023/12/06	42	37.73	84	37.29	36.90	-42	602	-6.97%
2023/12/05	35	38.16	48	38.29	38.55	-13	553	-2.35%
2023/12/04	1	36.95	10.2	36.94	36.85	-9.2	510	-1.80%
2023/12/01	1	36.25	7	36.45	36.60	-6	499	-1.20%
2023/11/30	1	35.85	0	0.00	36.10	1	495	0.20%
2023/11/29	5	36.14	0.1	36.00	36.05	4.9	493	1.00%
2023/11/28	0.1	35.65	2.1	36.00	35.85	-2	491	-0.41%
2023/11/27	14.2	36.05	24	35.65	35.60	-9.8	487	-2.02%
2023/11/24	12.1	36.63	10	36.76	36.75	2.1	480	0.43%
2023/11/22	0	0.00	2.2	37.08	37.10	-2.2	450	-0.49%
2023/11/21	7	36.85	11.1	36.83	36.70	-4.1	432	-0.95%
2023/11/20	11	36.33	36	36.33	36.45	-25	419	-5.96%
2023/11/17	2.2	36.24	12.2	36.39	36.15	-10	410	-2.43%
2023/11/16	15	35.88	27	36.11	36.05	-12	401	-2.99%
2023/11/15	5	35.89	8.2	35.82	35.50	-3.2	386	-0.82%
2023/11/14	4.1	35.38	9	35.62	35.25	-4.9	366	-1.35%
2023/11/13	11	34.73	10	34.70	35.20	1	351	0.28%
2023/11/09	7	33.66	3	33.77	33.90	4	325	1.23%
2023/11/08	14	34.33	10	33.92	33.70	4	341	1.17%
2023/11/07	0	33.50	1.1	33.41	33.70	-1.1	328	-0.33%
2023/11/06	0	33.30	2.1	33.16	33.30	-2.1	332	-0.62%
2023/11/03	1	32.55	0	0.00	32.70	1	333	0.31%
2023/11/02	0	0.00	1.1	32.21	32.20	-1.1	356	-0.29%
2023/11/01	1.1	31.94	0	0.00	31.95	1.1	359	0.31%
2023/10/31	0.1	32.50	10	32.24	32.40	-10	362	-2.74%
2023/10/30	0	31.85	0.1	32.25	32.50	-0.1	370	-0.02%
2023/10/27	0.2	31.95	0	32.30	31.85	0.2	386	0.05%
2023/10/26	0	0.00	1	31.90	31.90	-1	402	-0.25%
2023/10/25	5	32.20	0	33.90	31.95	5	412	1.21%
2023/10/24	0	31.65	0	0.00	31.85	0	416	0.00%
2023/10/23	0	0.00	4	32.00	31.85	-4	427	-0.94%
2023/10/20	0	31.70	2	31.75	31.80	-2	438	-0.45%
2023/10/19	5	31.50	2	31.45	31.65	3	465	0.64%
2023/10/18	0.1	31.75	1	32.30	31.75	-1	479	-0.20%
2023/10/17	0.1	32.90	1	32.35	32.30	-1	487	-0.19%
2023/10/16	1	33.00	1	33.50	33.00	0	502	0.00%
2023/10/13	0	0.00	4	33.13	33.05	-4	529	-0.76%
2023/10/12	5.2	33.15	0	0.00	33.35	5.2	585	0.89%
2023/10/11	2.2	33.16	1	34.25	33.00	1.2	600	0.20%
2023/10/06	0	0.00	5	33.47	33.65	-5	606	-0.82%
2023/10/05	0	0.00	1	33.15	33.15	-1	614	-0.16%
2023/10/04	14	33.02	7	32.98	32.95	7	623	1.13%
2023/10/03	0	0.00	3	33.90	33.50	-3	627	-0.48%
2023/10/02	5	33.94	2	33.65	33.80	3	639	0.47%
2023/09/28	4	33.33	3	33.32	33.45	1	645	0.15%
2023/09/27	2.1	33.08	0	0.00	32.90	2.1	663	0.32%
2023/09/26	10	33.80	9	34.18	33.50	1	757	0.13%
2023/09/25	4	33.80	10	33.82	33.75	-6	753	-0.80%
2023/09/22	0	0.00	2.2	33.31	33.10	-2.2	759	-0.28%
2023/09/21	0	33.15	2.1	33.22	33.00	-2	763	-0.27%
2023/09/20	7.2	33.68	0	0.00	33.50	7.2	763	0.94%
2023/09/19	7	33.72	7	33.71	33.70	0	783	0.00%
2023/09/18	3	33.79	11	33.96	33.80	-8	790	-1.01%
2023/09/15	5.1	33.00	0	0.00	32.85	5.1	782	0.65%
2023/09/14	4	32.50	0	0.00	32.90	4	793	0.50%
2023/09/12	0	0.00	1	32.20	32.05	-1	816	-0.12%
2023/09/11	12	32.34	18	32.28	32.15	-6	828	-0.72%
2023/09/08	2	32.00	0	0.00	32.50	2	841	0.24%
2023/09/07	1	32.50	0	0.00	32.65	1	850	0.12%
2023/09/06	14	32.99	8	32.95	32.80	6	871	0.69%
2023/09/05	0	0.00	1	33.20	33.15	-1	887	-0.11%
2023/09/04	0	0.00	3	32.63	32.80	-3	918	-0.33%
2023/09/01	18	32.82	15	32.77	32.60	3	937	0.32%
2023/08/31	13	32.51	8.3	32.67	32.60	4.7	969	0.48%
2023/08/30	3	32.43	1	32.60	32.25	2	1,008	0.20%
2023/08/28	0	31.00	1.1	30.96	31.05	-1.1	1,083	-0.10%
2023/08/24	0	0.00	2	31.25	31.10	-2	1,100	-0.18%
2023/08/23	1	30.75	2	31.03	31.00	-1	1,108	-0.09%
2023/08/22	4.1	30.81	0.1	30.85	30.65	4	1,128	0.36%
2023/08/21	0	0.00	3	31.13	31.30	-3	1,137	-0.26%
2023/08/18	10	31.56	6	31.10	31.00	4	1,149	0.35%
2023/08/17	3	30.73	3	31.30	31.60	0	1,170	0.00%
2023/08/15	8	31.10	7.1	30.91	30.90	0.9	1,217	0.08%
2023/08/14	5.2	31.12	5	31.10	31.05	0.2	1,251	0.01%
2023/08/11	1	32.75	1	32.95	32.80	0	1,250	0.00%
2023/08/10	2.1	32.97	4	33.11	32.80	-2	1,284	-0.15%
2023/08/09	22.1	34.04	18	33.62	33.65	4.1	1,362	0.30%
2023/08/08	9	34.49	35	34.55	34.40	-26	1,377	-1.89%
2023/08/07	15	32.83	12	33.07	33.20	3	1,405	0.22%
2023/08/04	33	32.50	11	32.82	32.90	22	1,467	1.50%
2023/08/02	3.1	31.98	0	0.00	32.10	3.1	1,517	0.20%
2023/08/01	21	33.12	11	32.75	32.70	10	1,560	0.64%
2023/07/31	33.3	34.04	18	33.53	33.40	15.3	1,640	0.93%
2023/07/28	15.3	33.98	13	33.94	33.90	2.3	1,806	0.12%
2023/07/27	13	34.17	13.1	34.35	34.30	-0.1	2,007	0.00%
2023/07/26	34.1	34.30	19	34.19	34.05	15.1	2,232	0.68%
2023/07/25	8.1	34.59	7	34.70	34.75	1.1	2,258	0.05%
2023/07/24	20.2	35.83	17.2	35.92	35.90	2.9	2,271	0.13%
2023/07/21	8	36.54	6	36.40	36.45	2	2,280	0.09%
2023/07/20	17	36.90	11	36.90	36.90	6	2,362	0.25%
2023/07/19	8.2	37.52	154.1	37.01	36.90	-145.9	2,407	-6.06%	大賣/鉅額交易
2023/07/18	22	37.89	19.2	38.06	37.60	2.9	2,448	0.12%
2023/07/17	183	38.10	53.7	37.80	37.90	129.3	2,505	5.16%	大買/鉅額交易
2023/07/14	5.2	36.25	7.1	36.56	36.30	-1.9	2,564	-0.08%
2023/07/13	9	36.13	0	0.00	36.05	9	2,733	0.33%
2023/07/12	7.1	36.22	10.3	36.25	36.20	-3.3	3,123	-0.10%
2023/07/11	1	36.30	7	36.59	36.35	-6	3,315	-0.18%
2023/07/10	5.1	36.75	6.1	36.53	36.40	-1	3,330	-0.03%
2023/07/07	18.2	36.47	13.1	36.33	36.30	5.2	3,366	0.15%
2023/07/06	3	37.07	14	37.21	36.85	-11	3,396	-0.32%
2023/07/05	26.1	37.56	26.1	37.33	37.10	0	3,415	0.00%
2023/07/04	80.1	37.94	74.4	37.98	37.65	5.7	3,417	0.17%
2023/07/03	3.1	35.97	6	36.16	36.25	-2.9	3,335	-0.09%
2023/06/30	20	35.99	42	36.05	36.05	-22	3,354	-0.66%
2023/06/29	22.1	35.89	31	35.93	36.00	-8.9	3,365	-0.27%
2023/06/28	16.2	35.78	14.1	35.58	35.50	2.2	3,369	0.06%
2023/06/27	20.1	35.72	2	35.58	35.55	18.1	3,391	0.53%
2023/06/26	4	35.91	3.1	36.34	36.05	0.9	3,394	0.03%
2023/06/21	17	36.20	3	36.33	36.25	14	3,414	0.41%
2023/06/20	9.2	36.18	3	36.25	36.25	6.2	3,454	0.18%
2023/06/19	20.1	36.71	14.1	36.57	36.40	6	3,475	0.17%
2023/06/16	6	36.92	6	37.00	36.90	0	3,508	0.00%
2023/06/15	27.2	36.31	26.1	36.42	36.40	1.1	3,539	0.03%
2023/06/14	8	36.39	4	36.78	36.40	4	3,553	0.11%
2023/06/13	16	36.37	14	36.41	36.50	2	3,579	0.06%
2023/06/12	26.3	36.53	23	36.44	36.35	3.3	3,647	0.09%
2023/06/09	25.1	37.01	19	36.93	36.85	6.1	3,712	0.17%
2023/06/08	48.2	37.46	44	37.34	37.10	4.2	3,861	0.11%
2023/06/07	14	38.42	16.1	38.50	38.25	-2.1	4,113	-0.05%
2023/06/06	16.1	38.36	12	38.29	38.00	4.1	4,391	0.09%
2023/06/05	18	38.19	30.4	38.62	38.50	-12.4	4,450	-0.28%
2023/06/02	47	38.51	29.7	38.43	38.30	17.3	4,428	0.39%
2023/06/01	2	37.25	25	37.30	37.25	-23	4,359	-0.53%
2023/05/31	0	0.00	14	37.04	37.15	-14	4,352	-0.32%
2023/05/30	12.1	36.71	1	36.80	36.70	11.1	4,345	0.26%
2023/05/29	8	37.03	42	37.14	37.10	-34	4,362	-0.78%
2023/05/26	55.4	36.73	23	36.76	36.50	32.4	4,361	0.74%
2023/05/25	10	37.43	27.1	37.49	37.30	-17.1	4,349	-0.39%
2023/05/24	8.1	37.34	8	37.71	37.80	0.1	4,339	0.00%
2023/05/23	21	37.83	8	37.94	37.80	13	4,331	0.30%
2023/05/22	25.1	37.23	61	37.35	37.55	-35.9	4,320	-0.83%
2023/05/19	21	36.15	25	36.21	36.05	-4	4,291	-0.09%
2023/05/18	21	36.47	27.2	36.54	36.70	-6.2	4,286	-0.14%
2023/05/17	8.1	35.96	17	36.05	35.90	-8.9	4,275	-0.21%
2023/05/16	46.3	36.02	42.4	35.88	35.90	3.9	4,263	0.09%
2023/05/15	96.5	36.55	52	36.32	36.15	44.5	4,241	1.05%
2023/05/12	37	38.71	44	38.95	38.95	-7	4,206	-0.17%
2023/05/11	48	39.23	69	39.09	38.55	-21	4,193	-0.50%
2023/05/10	50.2	39.58	153	39.75	39.30	-102.8	4,162	-2.47%	大賣/鉅額交易
2023/05/09	107.1	38.65	93.1	38.44	38.35	14	4,099	0.34%	大買/
2023/05/08	78	39.78	110.1	39.85	39.60	-32.1	4,043	-0.79%	大賣/
2023/05/05	116.1	39.64	682.1	39.30	39.30	-566	4,007	-14.12%	大買/大賣/鉅額交易
2023/05/04	143.1	40.98	165.3	41.00	40.75	-22.2	3,934	-0.56%	大買/大賣/
2023/05/03	287.2	40.67	150.7	40.45	40.95	136.5	3,808	3.58%	大買/大賣/鉅額交易
2023/05/02	61.1	40.27	159.8	39.92	40.70	-98.7	3,604	-2.74%	大賣/
2023/04/28	32	37.68	58.4	38.21	38.25	-26.4	3,379	-0.78%
2023/04/27	22.1	37.15	26	37.22	37.15	-3.9	3,346	-0.12%
2023/04/26	32	37.21	20	37.41	37.40	12	3,322	0.36%
2023/04/25	119	38.23	175.7	38.26	37.75	-56.7	3,292	-1.72%	大買/大賣/
2023/04/24	57.2	37.32	52	37.51	37.40	5.2	3,201	0.16%
2023/04/21	78.1	36.43	62	36.61	36.10	16.1	3,150	0.51%
2023/04/20	153.7	38.28	170.1	37.98	37.30	-16.4	3,098	-0.53%	大買/大賣/
2023/04/19	88.2	39.56	87	39.38	39.00	1.1	3,024	0.04%
2023/04/18	157.8	39.60	193.1	39.45	40.00	-35.2	2,930	-1.20%	大買/大賣/
2023/04/17	328.3	38.80	237.2	39.09	39.90	91.1	2,819	3.23%	大買/大賣/
2023/04/14	98.1	37.91	41	37.85	37.70	57.1	2,525	2.26%
2023/04/13	19.1	37.04	19	37.22	37.15	0.1	2,339	0.00%
2023/04/12	37.1	36.71	53.3	36.95	37.40	-16.2	2,325	-0.70%
2023/04/11	117.5	36.06	33.1	35.97	36.10	84.4	2,319	3.64%	大買/
2023/04/10	57	37.85	14.7	37.75	37.90	42.3	2,314	1.83%
2023/04/07	14	37.54	14.7	37.65	37.45	-0.7	2,286	-0.03%
2023/04/06	23	36.84	22	37.27	37.45	1	2,268	0.04%
2023/03/31	32	37.08	17	37.09	37.05	15	2,252	0.67%
2023/03/30	18	36.23	23.3	36.48	37.05	-5.3	2,225	-0.24%
2023/03/29	6	36.13	8	36.08	35.85	-2	2,213	-0.09%
2023/03/28	21	36.20	17	36.56	35.75	4	2,212	0.18%
2023/03/27	33.2	37.24	34	37.24	37.10	-0.8	2,187	-0.04%
2023/03/24	26	37.36	14	37.40	37.20	12	2,174	0.55%
2023/03/23	80	37.64	58.1	37.73	37.35	22	2,152	1.02%
2023/03/22	33	37.47	61.6	37.34	37.25	-28.6	2,139	-1.34%
2023/03/21	25	37.15	23	37.13	37.25	2	2,102	0.10%
2023/03/20	50	36.73	21	36.90	37.35	29	2,057	1.41%
2023/03/17	11.1	35.87	11	35.75	35.75	0.1	2,012	0.00%
2023/03/16	25	35.51	4	35.49	35.45	21	1,987	1.06%
2023/03/15	20	36.98	63.4	36.42	36.45	-43.4	1,948	-2.23%
2023/03/14	35	37.43	47.2	37.36	37.20	-12.2	1,871	-0.65%
2023/03/13	100	36.87	77	36.85	37.20	23	1,788	1.29%
2023/03/10	270.9	38.24	150.3	38.35	38.45	120.6	1,629	7.40%	大買/大賣/鉅額交易
2023/03/09	137	37.65	156.7	38.06	38.50	-19.6	1,343	-1.46%	大買/大賣/
2023/03/08	26.8	33.59	62.4	33.95	35.00	-35.6	1,046	-3.40%
2023/03/07	2	31.95	19.2	31.67	31.85	-17.2	953	-1.80%
2023/03/06	2	31.13	1	31.45	31.25	1	933	0.11%
2023/03/03	1	30.70	3	30.90	30.75	-2	925	-0.22%
2023/03/02	2	30.70	30	30.65	30.70	-28	923	-3.03%
2023/03/01	43	31.08	1	31.00	30.80	42	924	4.55%
2023/02/24	1	30.70	7	30.44	30.80	-6	897	-0.67%
2023/02/23	22	30.47	13.2	30.42	30.65	8.8	888	0.99%
2023/02/22	0	30.00	0	0.00	30.15	0	878	0.01%
2023/02/21	3.1	30.41	2	30.63	30.40	1.1	873	0.13%
2023/02/20	11.1	30.78	10	31.00	30.75	1.1	866	0.12%
2023/02/17	0	0.00	3.2	30.68	30.70	-3.2	854	-0.37%
2023/02/16	2	30.63	0.3	30.60	30.40	1.7	848	0.20%
2023/02/15	2	30.80	20	30.65	30.70	-18	833	-2.16%
2023/02/14	12	29.89	3	29.87	29.85	9	803	1.12%
2023/02/13	1	29.85	12	30.41	30.00	-11	796	-1.38%
2023/02/10	8	30.28	56.3	30.42	30.05	-48.3	781	-6.18%
2023/02/09	1	30.00	2	29.80	29.90	-1	729	-0.14%
2023/02/08	4	30.08	1	30.05	29.90	3	719	0.42%
2023/02/07	0	0.00	7	29.48	29.40	-7	696	-1.01%
2023/02/06	0	0.00	1	29.30	29.20	-1	693	-0.14%
2023/02/02	16	30.22	9	30.04	29.80	7	671	1.04%
2023/02/01	43	29.97	35	29.93	30.00	8	645	1.24%
2023/01/31	0	0.00	3	29.00	29.00	-3	588	-0.51%
2023/01/30	7	28.57	0	0.00	28.65	7	581	1.20%
2023/01/17	27	28.11	2	28.03	27.90	25	576	4.34%
2023/01/16	0	0.00	2.2	27.45	27.65	-2.2	572	-0.38%
2023/01/13	10	27.55	2	27.55	27.50	8	570	1.40%
2023/01/12	8	28.28	0	0.00	28.00	8	563	1.42%
2023/01/11	0	0.00	8	28.58	28.20	-8	558	-1.43%
2023/01/10	6	28.38	9	28.30	28.20	-3	552	-0.54%
2023/01/09	22	28.72	1.7	28.57	28.60	20.3	545	3.72%
2023/01/06	15	28.90	1	28.80	28.90	14	534	2.62%
2023/01/05	34.1	30.00	32	29.83	29.40	2.1	520	0.40%
2023/01/04	38.2	29.81	68	29.73	30.00	-29.9	447	-6.68%
2023/01/03	5	28.06	7	28.66	28.60	-2	345	-0.58%
2022/12/30	10	28.40	20	28.23	27.80	-10	329	-3.03%
2022/12/29	35	28.95	36	28.58	28.40	-1	319	-0.31%
2022/12/28	29	28.77	47	28.86	28.90	-18	282	-6.37%
2022/12/27	1	28.20	9	28.10	27.75	-8	242	-3.30%
2022/12/26	19	27.93	3	27.65	27.90	16	238	6.70%
2022/12/23	1	27.60	0	0.00	27.45	1	237	0.42%
2022/12/22	0	0.00	0.1	27.97	27.70	-0.1	238	-0.05%
2022/12/21	7.1	27.63	2	27.73	27.70	5.1	242	2.10%
2022/12/20	10	28.10	10	27.85	27.20	0	235	0.00%
2022/12/19	5	27.93	1	27.75	27.20	4	234	1.71%
2022/12/16	17	28.39	16	28.21	27.80	1	233	0.43%
2022/12/15	5	28.38	16	28.64	28.30	-11	221	-4.97%
2022/12/14	47	28.30	42.5	28.58	28.50	4.5	211	2.11%
2022/12/13	1	26.90	0	0.00	26.75	1	177	0.56%
2022/12/08	2	26.40	10	26.50	26.40	-8	180	-4.42%
2022/12/07	0	0.00	3	26.88	26.50	-3	181	-1.66%
2022/12/06	15	27.45	0	0.00	27.20	15	179	8.35%
2022/12/02	13	27.62	11	27.67	27.70	2	176	1.13%
2022/12/01	0	0.00	10	26.40	26.45	-10	169	-5.90%
2022/11/30	0	0.00	3.5	26.29	26.25	-3.5	171	-2.04%
2022/11/29	30	26.03	0	0.00	25.95	30	170	17.55%
2022/11/28	12	25.45	1	25.45	25.45	11	170	6.47%
2022/11/25	0	0.00	0.3	26.22	25.75	-0.3	171	-0.19%
2022/11/24	0	0.00	2	26.35	26.00	-2	170	-1.17%
2022/11/23	5	26.30	12	26.32	26.20	-7	169	-4.13%
2022/11/22	1	25.20	0	0.00	25.10	1	165	0.61%
2022/11/21	13	25.21	14	25.29	25.35	-1	168	-0.60%
2022/11/18	6	25.19	2	25.15	24.85	4	169	2.36%
2022/11/17	2	24.88	0	0.00	25.05	2	172	1.16%
2022/11/16	1	25.25	0	0.00	24.85	1	174	0.57%
2022/11/14	1	24.70	0	0.00	25.15	1	175	0.57%
2022/11/11	10	24.30	0	0.00	24.20	10	175	5.70%
2022/11/09	10	24.25	0	0.00	24.30	10	180	5.55%
2022/11/07	10	24.30	0	0.00	24.40	10	186	5.35%
2022/11/03	0.1	23.85	0	0.00	23.95	0.1	187	0.05%
2022/10/24	0	0.00	1	23.60	23.50	-1	216	-0.46%
2022/10/21	0	0.00	0	23.15	22.85	0	216	-0.02%
2022/10/20	2	23.15	0	0.00	23.10	2	219	0.91%
2022/10/19	0	0.00	1	23.75	23.55	-1	222	-0.45%
2022/10/13	0	22.95	16	22.30	22.40	-16	233	-6.85%
2022/10/12	0	0.00	0.3	23.40	23.80	-0.3	227	-0.11%
2022/10/11	4	23.89	0	0.00	23.55	4	230	1.73%
2022/10/07	0	0.00	13	25.22	25.20	-13	222	-5.85%
2022/10/06	1	25.15	0	0.00	25.05	1	225	0.44%
2022/10/05	10	25.25	0	0.00	25.30	10	234	4.27%
2022/10/04	0	25.00	0	24.95	24.85	0	248	0.01%
2022/09/29	1	24.55	2	24.10	24.25	-1	265	-0.38%
2022/09/28	1	24.00	33	24.56	23.80	-32	272	-11.76%
2022/09/27	0	0.00	1	25.15	25.20	-1	274	-0.36%
2022/09/26	4	25.51	49	25.10	25.20	-45	286	-15.72%
2022/09/23	3	27.33	5	27.58	27.00	-2	309	-0.65%
2022/09/22	0	0.00	1	27.30	27.40	-1	362	-0.28%
2022/09/21	0	0.00	1	27.65	27.50	-1	368	-0.27%
2022/09/20	1	27.50	0	0.00	27.70	1	381	0.26%
2022/09/16	1	28.00	2	28.10	28.20	-1	395	-0.25%
2022/09/15	30	28.36	8	28.35	28.35	22	398	5.52%
2022/09/14	2	28.35	0	0.00	28.35	2	402	0.50%
2022/09/06	0.1	27.65	5	27.75	27.75	-4.9	432	-1.13%
2022/09/02	0	0.00	2	28.35	28.35	-2	439	-0.45%
2022/08/30	1	28.55	0	0.00	28.50	1	459	0.22%
2022/08/29	0.1	28.00	0	0.00	28.15	0.1	462	0.02%
2022/08/26	0	28.90	5	28.70	28.80	-5	467	-1.06%
2022/08/25	0	0.00	2	28.50	28.75	-2	471	-0.42%
2022/08/23	0	0.00	10	28.30	28.10	-10	485	-2.06%
2022/08/18	4	28.25	1	28.35	28.35	3	498	0.60%
2022/08/17	0	0.00	3	28.30	28.40	-3	500	-0.60%
2022/08/16	3	28.30	1	28.35	28.30	2	507	0.39%
2022/08/11	5	27.47	0	0.00	27.40	5	521	0.96%
2022/08/09	0	0.00	1	27.20	27.25	-1	549	-0.18%
2022/08/05	0	0.00	1	27.25	27.45	-1	578	-0.17%
2022/08/04	11	26.72	0	0.00	26.70	11	590	1.86%
2022/08/03	1	28.75	0	0.00	28.45	1	597	0.17%
2022/08/02	1	28.90	1	28.95	28.90	0	604	0.00%
2022/08/01	6	29.21	5	29.30	29.30	1	642	0.16%
2022/07/29	1	29.10	2	29.10	29.15	-1	661	-0.15%
2022/07/25	0	0.00	4	29.36	29.35	-4	940	-0.43%
2022/07/22	1	29.20	9	29.27	29.10	-8	1,104	-0.72%
2022/07/21	0	0.00	3	29.08	29.15	-3	1,383	-0.22%
2022/07/19	28	28.88	0	0.00	28.80	28	1,448	1.93%
2022/07/18	0	0.00	2	28.50	28.45	-2	1,458	-0.14%
2022/07/15	3	28.22	0	0.00	28.15	3	1,481	0.20%
2022/07/13	1	28.30	2	28.35	28.20	-1	1,553	-0.06%
2022/07/12	9	27.74	4	27.81	27.60	5	1,576	0.32%
2022/07/11	0	29.20	1	29.05	29.15	-1	1,573	-0.06%
2022/07/08	4	29.45	0	0.00	29.40	4	1,575	0.25%
2022/07/06	1.2	28.84	4	28.85	28.60	-2.8	1,564	-0.18%
2022/07/05	11	29.32	10	29.18	29.30	1	1,561	0.06%
2022/07/04	2	29.05	17	29.15	29.00	-15	1,553	-0.97%
2022/07/01	18.1	31.32	136	30.91	29.75	-117.9	1,546	-7.62%	大賣/鉅額交易
2022/06/30	137	31.99	9	31.92	31.50	128	1,518	8.43%	大買/鉅額交易
2022/06/29	0	31.00	1	31.05	30.95	-1	1,464	-0.07%
2022/06/28	3	31.38	7	31.56	31.05	-4	1,467	-0.27%
2022/06/27	8	30.84	1	30.80	30.85	7	1,459	0.48%
2022/06/24	12	30.78	3.2	30.50	30.70	8.8	1,456	0.61%
2022/06/22	6	30.17	3	29.92	29.70	3	1,449	0.21%
2022/06/20	1	29.80	6	29.75	29.75	-5	1,460	-0.34%
2022/06/17	1	30.45	1	30.25	30.00	0	1,456	0.00%
2022/06/16	1	30.90	0	0.00	30.30	1	1,452	0.07%
2022/06/15	5	31.34	4	31.05	30.90	1	1,451	0.07%
2022/06/13	1	30.90	10	30.83	30.70	-9	1,442	-0.62%
2022/06/10	1	31.60	8	31.49	31.50	-7	1,442	-0.49%
2022/06/09	1	31.80	3	31.48	31.60	-2	1,443	-0.14%
2022/06/07	0	0.00	1	31.30	30.90	-1	1,433	-0.07%
2022/06/06	3	30.75	3	30.93	31.00	0	1,434	0.00%
2022/06/02	8	30.86	0	0.00	30.65	8	1,434	0.56%
2022/06/01	0	0.00	5	31.35	31.05	-5	1,432	-0.35%
2022/05/31	6	30.73	4	30.89	30.85	2	1,425	0.14%
2022/05/30	5	30.69	17.1	30.67	30.80	-12.1	1,427	-0.85%
2022/05/27	2	30.10	17	30.20	30.20	-15	1,419	-1.06%
2022/05/26	0	0.00	10	29.95	30.00	-10	1,417	-0.71%
2022/05/25	0	0.00	11.1	30.07	30.10	-11.1	1,416	-0.79%
2022/05/24	3	29.93	0	0.00	29.90	3	1,418	0.21%
2022/05/23	6	30.09	1	30.25	30.00	5	1,409	0.35%
2022/05/20	1	30.10	3	30.07	30.00	-2	1,411	-0.14%
2022/05/19	11	29.88	2	29.90	29.90	9	1,409	0.64%
2022/05/18	10	29.94	24	29.77	30.15	-14	1,403	-1.00%
2022/05/17	1.1	29.69	2	29.60	29.50	-0.9	1,393	-0.06%
2022/05/16	8.2	29.88	7	29.66	29.55	1.2	1,383	0.09%
2022/05/13	13.5	29.91	14	30.17	29.90	-0.5	1,376	-0.04%
2022/05/12	1	29.90	25	30.10	29.80	-24	1,364	-1.76%
2022/05/11	7	30.26	16	30.10	30.10	-9	1,360	-0.66%
2022/05/10	12	30.49	12	30.58	30.65	0	1,350	0.00%
2022/05/09	40	30.41	19	30.23	30.05	21	1,340	1.57%
2022/05/06	10	32.57	7.1	32.49	32.15	2.9	1,303	0.22%
2022/05/05	25.1	33.79	41	34.14	33.50	-15.9	1,289	-1.23%
2022/05/04	38	33.48	27.1	33.82	33.75	10.9	1,256	0.87%
2022/05/03	54	33.85	69	33.80	33.55	-15	1,231	-1.22%
2022/04/29	130.1	34.48	128.6	34.63	34.60	1.5	1,169	0.13%	大買/大賣/
2022/04/28	128	34.39	116	34.11	34.50	12	1,045	1.15%	大買/大賣/
2022/04/27	108	33.54	97	33.69	34.70	11	886	1.24%	大買/
2022/04/26	40	32.83	60.1	33.12	33.80	-20.1	630	-3.18%
2022/04/25	9.1	30.94	4.1	30.89	30.75	5.1	577	0.88%
2022/04/22	5.1	32.04	4.1	32.22	31.85	1	572	0.17%
2022/04/21	14.1	32.89	3	32.87	32.35	11.1	574	1.93%
2022/04/20	27.2	32.56	44	33.12	33.00	-16.9	562	-3.00%
2022/04/19	0	0.00	7.6	31.12	31.25	-7.6	498	-1.52%
2022/04/18	19	31.52	5	31.60	31.30	14	529	2.64%
2022/04/15	1	30.00	8	30.24	30.55	-7	537	-1.30%
2022/04/14	0	0.00	5	30.09	30.00	-5	619	-0.81%
2022/04/13	7.3	30.01	3	30.03	30.00	4.3	642	0.67%
2022/04/12	30	29.90	0	0.00	29.95	30	660	4.54%
2022/04/11	3	29.98	2	30.00	29.95	1	665	0.15%
2022/04/08	0	0.00	1	30.05	30.35	-1	664	-0.15%
2022/04/07	2	30.05	0	0.00	30.00	2	672	0.30%
2022/04/01	2	30.65	0	0.00	30.65	2	675	0.30%
2022/03/31	4	31.03	1	30.80	30.75	3	680	0.44%
2022/03/30	3	30.83	0	0.00	30.80	3	673	0.45%
2022/03/29	5	30.85	0	0.00	30.85	5	674	0.74%
2022/03/28	2	30.85	0	0.00	31.00	2	675	0.30%
2022/03/25	4	31.80	0	0.00	31.40	4	681	0.59%
2022/03/24	1	32.25	4	31.73	31.85	-3	693	-0.43%
2022/03/23	0	0.00	1	31.00	31.00	-1	687	-0.15%
2022/03/22	1	31.10	1	31.15	31.10	0	692	0.00%
2022/03/21	0	0.00	1	31.25	31.15	-1	692	-0.14%
2022/03/17	1	30.85	2	30.75	30.85	-1	726	-0.14%
2022/03/16	0	0.00	5	30.32	30.50	-5	754	-0.66%
2022/03/15	0	0.00	10	30.05	30.00	-10	766	-1.30%
2022/03/14	8	30.27	8	30.45	30.45	0	772	0.00%
2022/03/11	2	30.40	0	0.00	30.40	2	775	0.26%
2022/03/08	1	29.95	0	0.00	29.85	1	787	0.13%
2022/03/07	10.1	30.40	0	0.00	30.45	10.1	790	1.27%
2022/03/04	7	31.34	2	31.43	31.20	5	790	0.63%
2022/03/03	1	31.30	4	31.76	31.70	-3	794	-0.38%
2022/03/01	5	31.20	2.3	30.74	31.05	2.7	810	0.33%
2022/02/25	2	30.55	3	30.60	30.60	-1	814	-0.12%
2022/02/24	7.1	30.63	1.7	30.53	30.30	5.4	825	0.66%
2022/02/23	7	31.06	0	0.00	31.15	7	830	0.84%
2022/02/22	6	30.83	2	30.80	30.75	4	851	0.47%
2022/02/21	1	31.20	0	0.00	31.30	1	854	0.12%
2022/02/18	2	31.33	8	31.36	31.45	-6	859	-0.70%
2022/02/17	0	0.00	1	31.50	31.35	-1	883	-0.11%
2022/02/16	1	31.30	1	32.30	31.30	0	941	0.00%
2022/02/15	6	30.90	0	0.00	31.00	6	959	0.63%
2022/02/14	2	31.18	5	31.05	31.10	-3	1,001	-0.30%
2022/02/11	1	31.95	11	31.76	31.80	-10	1,017	-0.98%
2022/02/10	5	32.70	3	32.80	32.70	2	1,033	0.19%
2022/02/09	13	32.93	19	32.85	32.95	-6	1,046	-0.57%
2022/02/08	2	32.35	0	0.00	32.75	2	1,057	0.19%
2022/02/07	2	31.80	3	31.88	32.25	-1	1,077	-0.09%
2022/01/26	2	31.00	39	31.11	30.85	-37	1,100	-3.36%
2022/01/25	7	31.04	3	31.13	30.75	4	1,132	0.35%
2022/01/24	4	31.69	5	31.42	31.65	-1	1,172	-0.09%
2022/01/21	4.1	32.67	12	32.73	32.05	-8	1,177	-0.68%
2022/01/20	3	33.45	3	33.33	33.30	0	1,188	0.00%
2022/01/19	24	33.56	20.4	33.43	33.40	3.6	1,197	0.30%
2022/01/18	4	33.25	4	33.16	32.90	0	1,189	0.00%
2022/01/17	9	32.62	5	32.63	32.80	4	1,194	0.33%
2022/01/14	8	32.43	12	31.81	32.50	-4	1,212	-0.33%
2022/01/13	8	32.25	9	32.20	32.00	-1	1,217	-0.08%
2022/01/12	1	32.50	9	32.67	32.50	-8	1,238	-0.65%
2022/01/11	15	33.52	21	33.57	32.90	-6	1,242	-0.48%
2022/01/10	19	34.62	8	34.48	34.55	11	1,227	0.90%
2022/01/07	81.2	34.96	64	34.63	34.10	17.2	1,236	1.39%
2022/01/06	21	33.71	24	33.72	34.10	-3	1,230	-0.24%
2022/01/05	2	33.43	7	33.36	33.45	-5	1,264	-0.40%
2022/01/04	6	33.14	3	33.10	32.90	3	1,337	0.22%
2022/01/03	1	33.10	3	32.83	32.80	-2	1,384	-0.14%
2021/12/30	1	32.80	1	33.05	32.85	0	1,456	0.00%
2021/12/29	1	32.45	5	32.70	32.60	-4	1,651	-0.24%
2021/12/28	0	0.00	6	32.67	32.35	-6	1,709	-0.35%
2021/12/27	5	32.30	1	32.30	32.70	4	1,788	0.22%
2021/12/24	0.1	32.40	0	0.00	32.40	0.1	2,081	0.01%
2021/12/23	1	32.60	1	32.50	32.55	0	2,198	0.00%
2021/12/22	5	32.94	9	32.72	32.55	-4	2,207	-0.18%
2021/12/21	4	32.40	2	32.45	32.55	2	2,215	0.09%
2021/12/20	4	32.56	5	32.40	32.10	-1	2,225	-0.04%
2021/12/17	15	32.33	2	31.95	31.80	13	2,230	0.58%
2021/12/16	1	31.60	1	31.85	31.70	0	2,222	0.00%
2021/12/15	0	0.00	0.1	32.00	31.80	-0.1	2,222	0.00%
2021/12/14	3	31.87	5	32.04	31.50	-2	2,221	-0.09%
2021/12/13	15	33.16	3	33.30	33.15	12	2,200	0.55%
2021/12/10	38	33.54	16	33.62	33.80	22	2,185	1.01%
2021/12/09	9	32.86	5	32.92	32.90	4	2,155	0.19%
2021/12/08	2	31.90	10	31.92	32.05	-8	2,141	-0.37%
2021/12/07	7	31.50	0	0.00	31.50	7	2,133	0.33%
2021/12/03	9	31.06	1	31.15	31.05	8	2,133	0.37%
2021/12/02	1	30.80	0	0.00	30.55	1	2,129	0.05%
2021/12/01	1.1	30.95	5.1	31.03	31.25	-4	2,124	-0.19%
2021/11/30	1	31.50	0	0.00	31.45	1	2,119	0.05%
2021/11/29	10	30.88	1	31.00	31.05	9	2,120	0.42%
2021/11/26	2	31.30	0	0.00	31.40	2	2,124	0.09%
2021/11/25	1	32.40	0	0.00	32.30	1	2,113	0.05%
2021/11/24	5	32.47	4	32.66	32.60	1	2,112	0.05%
2021/11/23	13	32.60	2	32.30	32.35	11	2,126	0.52%
2021/11/22	7	32.96	5	33.00	33.15	2	2,121	0.09%
2021/11/19	18	32.97	35	32.87	32.70	-17	2,118	-0.80%
2021/11/18	31	33.47	11	33.42	33.40	20	2,101	0.95%
2021/11/17	9	33.57	19	33.28	33.35	-10	2,102	-0.48%
2021/11/16	14.1	34.13	58	34.09	33.40	-43.9	2,100	-2.09%
2021/11/15	30.3	34.80	45	35.23	34.30	-14.8	2,087	-0.71%
2021/11/12	28	35.68	34	35.88	35.95	-6	2,038	-0.29%
2021/11/11	73	36.44	40	36.51	35.65	33	2,026	1.63%
2021/11/10	57	35.87	17	35.82	35.80	40	1,996	2.00%
2021/11/09	34	35.57	38	35.56	35.50	-4	2,012	-0.20%
2021/11/08	11	34.75	32	35.14	34.65	-21	1,994	-1.05%
2021/11/05	13	35.32	1	35.45	35.45	12	2,000	0.60%
2021/11/04	5	35.43	13	35.70	35.40	-8	2,036	-0.39%
2021/11/03	31	35.32	29	35.30	35.15	2	2,043	0.10%
2021/11/02	80	34.92	18	34.69	34.35	62	2,023	3.06%
2021/11/01	13	35.02	15.2	34.67	35.05	-2.2	1,999	-0.11%
2021/10/29	1	33.55	8	33.58	33.30	-7	1,967	-0.36%
2021/10/28	7	33.58	14	34.14	33.90	-7	1,972	-0.35%
2021/10/27	9	33.55	30	33.59	33.55	-21	1,962	-1.07%
2021/10/26	7	33.36	2	33.28	33.25	5	1,966	0.25%
2021/10/25	9.8	33.55	6	33.53	33.70	3.8	1,977	0.19%
2021/10/22	7	33.44	23	33.13	33.20	-16	2,010	-0.80%
2021/10/21	13	32.62	2	32.53	32.40	11	2,042	0.54%
2021/10/20	22.1	33.20	33	33.28	33.00	-10.9	2,093	-0.52%
2021/10/19	11	32.37	4	32.48	32.45	7	2,089	0.33%
2021/10/18	20	32.08	6	32.07	31.95	14	2,122	0.66%
2021/10/15	29	32.53	41	32.59	32.85	-12	2,170	-0.55%
2021/10/14	90	32.47	77	32.03	31.85	13	2,208	0.59%
2021/10/13	25	35.15	28	35.29	34.60	-3	2,370	-0.13%
2021/10/12	68	37.53	98.1	37.60	36.60	-30.1	2,446	-1.23%
2021/10/08	52	37.19	52	37.07	36.80	0	2,405	0.00%
2021/10/07	41	37.18	48	37.40	37.60	-7	2,469	-0.28%
2021/10/06	198	37.43	329	37.36	36.60	-131	2,448	-5.35%	大買/大賣/鉅額交易
2021/10/05	35	35.21	18	35.70	35.90	17	2,331	0.73%
2021/10/04	42	35.02	74	35.08	35.95	-32	2,321	-1.38%
2021/10/01	319.2	36.45	245	35.99	34.25	74.2	2,272	3.26%	大買/大賣/
2021/09/30	155	35.71	51.4	35.21	36.05	103.6	2,069	5.00%	大買/鉅額交易
2021/09/29	3	32.97	7	32.96	32.80	-4	2,128	-0.19%
2021/09/28	4	32.75	6	32.48	33.10	-2	2,339	-0.09%
2021/09/27	6	32.55	9	32.78	32.65	-3	2,479	-0.12%
2021/09/24	3	32.20	10	31.97	32.45	-7	2,528	-0.28%
2021/09/23	4	30.25	1	30.15	30.20	3	2,526	0.12%
2021/09/22	2	29.85	1	30.50	29.90	1	2,538	0.04%
2021/09/17	2	30.40	0	0.00	30.35	2	2,552	0.08%
2021/09/16	1	30.80	3	30.52	30.50	-2	2,554	-0.08%
2021/09/15	5	30.25	10	30.23	30.60	-5	2,557	-0.20%
2021/09/13	1	30.80	4	30.94	30.80	-3	2,562	-0.12%
2021/09/10	2	30.60	0	0.00	30.60	2	2,567	0.08%
2021/09/09	6	30.15	0	0.00	30.30	6	2,566	0.23%
2021/09/08	2	30.40	4	29.90	29.80	-2	2,565	-0.08%
2021/09/07	2	30.43	2.1	30.45	30.40	-0.1	2,563	0.00%
2021/09/06	17.1	31.33	5	30.60	30.75	12.1	2,562	0.47%
2021/09/03	1	32.35	8	31.98	31.65	-7	2,558	-0.27%
2021/09/02	14	32.05	4	31.76	31.75	10	2,556	0.39%
2021/09/01	17	32.48	6	32.68	32.40	11	2,556	0.43%
2021/08/31	3	32.10	2	31.60	32.00	1	2,544	0.04%
2021/08/30	7	32.12	1	31.80	31.85	6	2,542	0.24%
2021/08/27	4.3	31.78	0.5	32.05	32.20	3.8	2,542	0.15%
2021/08/26	1	31.00	3	31.27	31.50	-2	2,526	-0.08%
2021/08/25	4	31.69	5	31.36	31.35	-1	2,526	-0.04%
2021/08/24	0	0.00	2	30.75	30.75	-2	2,527	-0.08%
2021/08/23	4	30.89	0	0.00	31.15	4	2,530	0.16%
2021/08/19	2	30.05	41	30.10	30.00	-39	2,524	-1.55%
2021/08/18	9	30.59	8	30.19	31.30	1	2,517	0.04%
2021/08/17	9	30.31	19	30.50	30.10	-10	2,511	-0.40%
2021/08/16	7	30.91	9	30.65	30.75	-2	2,509	-0.08%
2021/08/13	15	31.93	14	31.81	31.25	1	2,498	0.04%
2021/08/12	1	33.50	2	33.68	33.50	-1	2,465	-0.04%
2021/08/11	21	33.40	8	34.05	33.60	13	2,467	0.53%
2021/08/10	24	34.54	18	34.02	33.60	6	2,460	0.24%
2021/08/09	29	36.36	31	36.55	36.30	-2	2,424	-0.08%
2021/08/06	1	35.70	2	35.83	35.65	-1	2,408	-0.04%
2021/08/05	10	36.13	30	36.08	35.75	-20	2,413	-0.83%
2021/08/04	4.5	36.68	17	36.70	36.75	-12.5	2,432	-0.51%
2021/08/03	4	37.13	9	36.83	36.60	-5	2,429	-0.21%
2021/08/02	1	37.25	2	36.90	36.60	-1	2,420	-0.04%
2021/07/30	0	0.00	13	36.37	36.00	-13	2,411	-0.54%
2021/07/29	16	36.58	5	36.61	36.35	11	2,401	0.46%
2021/07/28	10	36.65	33	35.85	36.70	-23	2,385	-0.96%
2021/07/27	39	38.70	42	38.36	37.60	-3	2,367	-0.13%
2021/07/26	20	38.44	8	38.36	38.95	12	2,342	0.51%
2021/07/23	3.5	37.11	6	37.16	36.75	-2.5	2,282	-0.11%
2021/07/22	8	36.73	29	36.60	36.70	-21	2,266	-0.93%
2021/07/21	30	37.20	29	36.87	36.15	1	2,246	0.04%
2021/07/20	53	38.76	120.1	38.94	38.10	-67.1	2,193	-3.06%	大賣/
2021/07/19	106.1	41.24	183.4	41.15	40.35	-77.3	2,125	-3.64%	大買/大賣/
2021/07/16	165	38.20	58.6	38.94	40.00	106.5	1,912	5.57%	大買/鉅額交易
2021/07/15	20	37.35	58	37.49	37.65	-38	1,790	-2.12%
2021/07/14	128	37.21	114	37.18	37.30	14	1,755	0.80%	大買/大賣/
2021/07/13	32.1	36.75	21	36.67	36.00	11.1	1,674	0.66%
2021/07/12	24	37.05	37	36.77	37.40	-13	1,630	-0.80%
2021/07/09	13	35.43	33	35.47	35.30	-20	1,556	-1.29%
2021/07/08	82	36.53	13.3	36.14	36.50	68.7	1,524	4.51%
2021/07/07	40.1	37.01	35.2	36.80	36.10	4.9	1,504	0.32%
2021/07/06	96.3	37.80	88	37.39	37.00	8.3	1,432	0.58%
2021/07/05	47	37.22	182.2	37.40	37.70	-135.2	1,287	-10.50%	大賣/鉅額交易
2021/07/02	91	33.17	148.2	33.51	34.30	-57.2	1,130	-5.05%	大賣/
2021/07/01	159	31.60	55.3	31.82	32.05	103.7	1,017	10.19%	大買/鉅額交易
2021/06/30	12	30.30	4	30.38	30.20	8	1,017	0.79%
2021/06/29	6	29.80	5	29.90	29.90	1	1,017	0.10%
2021/06/28	0	0.00	77	28.62	30.10	-77	1,010	-7.62%
2021/06/25	3.6	28.77	33	28.66	28.50	-29.4	1,002	-2.93%
2021/06/24	2	28.63	6	28.48	28.55	-4	1,015	-0.40%
2021/06/23	1	28.30	2	28.25	28.10	-1	1,018	-0.10%
2021/06/22	5	27.95	1	28.20	27.95	4	1,016	0.39%
2021/06/21	3	28.15	0	0.00	28.00	3	1,019	0.29%
2021/06/18	0	0.00	1	28.95	28.90	-1	1,061	-0.09%
2021/06/17	3	28.98	2	28.95	29.20	1	1,074	0.09%
2021/06/16	1	28.65	3	28.65	28.95	-2	1,079	-0.19%
2021/06/15	2	28.60	2	28.40	28.40	0	1,085	0.00%
2021/06/11	2	29.13	0	29.00	28.55	2	1,099	0.18%
2021/06/10	1	29.00	2	28.90	29.00	-1	1,110	-0.09%
2021/06/09	0	0.00	1	29.85	28.85	-1	1,132	-0.09%
2021/06/08	0	0.00	6	29.42	29.40	-6	1,136	-0.53%
2021/06/04	1	29.15	1	29.05	29.05	0	1,146	0.00%
2021/06/03	0	0.00	3	29.50	29.30	-3	1,143	-0.26%
2021/06/02	9	29.54	2.3	29.23	29.10	6.7	1,147	0.59%
2021/06/01	1	29.35	16	29.48	29.60	-15	1,151	-1.30%
2021/05/31	2	28.80	5	28.83	28.75	-3	1,149	-0.27%
2021/05/28	1.1	27.91	2	28.35	28.35	-0.9	1,164	-0.08%
2021/05/27	0	0.00	3	27.70	27.85	-3	1,166	-0.26%
2021/05/25	3.3	27.61	6	27.56	27.70	-2.7	1,178	-0.23%
2021/05/24	1	27.75	2	27.13	27.55	-1	1,199	-0.08%
2021/05/21	0	0.00	1	26.40	26.65	-1	1,225	-0.08%
2021/05/20	3	26.00	4.7	26.48	25.85	-1.7	1,284	-0.13%
2021/05/19	7	26.21	0	0.00	26.10	7	1,302	0.54%
2021/05/18	2	24.90	2	24.95	25.95	0	1,313	0.00%
2021/05/17	68	25.51	59	23.75	23.60	9	1,313	0.69%
2021/05/14	25	26.19	3	26.80	26.20	22	1,306	1.68%
2021/05/13	14	25.12	66	25.43	25.50	-52	1,297	-4.01%
2021/05/12	70.1	25.35	23	25.34	25.65	47.1	1,291	3.65%
2021/05/11	23	28.24	137	28.20	27.90	-114	1,265	-9.01%	大賣/鉅額交易
2021/05/10	1	29.30	3	29.48	29.35	-2	1,257	-0.16%
2021/05/07	4	29.82	2	29.70	30.20	2	1,261	0.16%
2021/05/06	3	29.15	7	29.74	29.05	-4	1,259	-0.32%
2021/05/05	0.2	29.20	3.6	29.17	29.00	-3.4	1,256	-0.27%
2021/05/04	32.3	28.65	41.1	28.57	29.30	-8.8	1,256	-0.70%
2021/05/03	25.1	30.39	91.6	30.02	29.90	-66.5	1,251	-5.32%
2021/04/29	3	31.87	0	0.00	31.70	3	1,261	0.24%
2021/04/28	1.2	32.02	6	32.03	32.00	-4.8	1,273	-0.38%
2021/04/27	2.5	32.58	10	32.18	32.55	-7.5	1,292	-0.58%
2021/04/26	15	32.12	4	32.05	31.90	11	1,286	0.85%
2021/04/23	80	32.23	0	31.55	32.00	80	1,297	6.16%
2021/04/22	32	32.01	5.1	32.41	31.20	26.9	1,310	2.05%
2021/04/21	5	33.47	26.2	33.76	33.30	-21.2	1,284	-1.65%
2021/04/20	1	34.24	67	34.05	34.05	-66	1,285	-5.13%
2021/04/19	6.2	34.33	22	34.25	34.35	-15.8	1,291	-1.22%
2021/04/16	5	33.00	2	33.30	33.05	3	1,304	0.23%
2021/04/15	1	31.80	5.1	32.61	32.60	-4	1,374	-0.29%
2021/04/14	33	31.78	21.3	31.15	32.00	11.7	1,384	0.85%
2021/04/13	11	32.69	3.1	32.66	31.90	8	1,401	0.57%
2021/04/12	6	33.56	23	34.03	32.90	-17	1,428	-1.19%
2021/04/09	5	34.02	47.2	34.32	33.70	-42.2	1,417	-2.98%
2021/04/08	170	33.97	118	34.10	34.25	52	1,398	3.72%	大買/大賣/
2021/04/07	5	32.20	17	32.39	32.75	-12	1,343	-0.89%
2021/04/06	46.1	32.31	56	32.31	32.45	-9.9	1,326	-0.75%
2021/04/01	21.2	30.64	8.1	30.41	30.45	13.2	1,284	1.02%
2021/03/31	4	30.00	1	29.90	29.90	3	1,275	0.24%
2021/03/30	2.3	30.11	3	30.53	30.10	-0.7	1,288	-0.06%
2021/03/29	2	30.45	2	30.50	30.20	0	1,337	0.00%
2021/03/26	9	29.63	0	0.00	29.65	9	1,344	0.67%
2021/03/25	8	30.05	26	29.85	29.75	-18	1,364	-1.32%
2021/03/24	8	29.86	4	30.00	30.15	4	1,369	0.29%
2021/03/23	22	30.62	5	30.97	29.85	17	1,379	1.23%
2021/03/22	21	29.96	0	0.00	30.35	21	1,351	1.55%
2021/03/19	6	29.86	3.1	29.57	29.55	2.9	1,352	0.22%
2021/03/18	1	29.70	10.1	29.81	30.05	-9.1	1,366	-0.66%
2021/03/17	5	29.68	14	29.80	29.20	-9	1,389	-0.65%
2021/03/16	2	30.75	3.1	30.49	30.00	-1.1	1,404	-0.08%
2021/03/15	3	30.89	13	30.53	30.45	-10	1,425	-0.70%
2021/03/12	3	29.58	13	29.76	29.85	-10	1,435	-0.70%
2021/03/11	5	29.33	5.7	29.50	29.30	-0.7	1,531	-0.04%
2021/03/10	2	29.03	13	28.78	28.85	-11	1,573	-0.70%
2021/03/09	4	28.69	2	28.78	28.70	2	1,606	0.12%
2021/03/08	4	28.60	16	28.54	28.40	-12	1,657	-0.72%
2021/03/05	17	28.97	0.1	29.05	28.60	17	1,718	0.99%
2021/03/04	0	0.00	2	29.45	29.40	-2	1,807	-0.11%
2021/03/03	2	29.90	9	29.61	29.85	-7	1,936	-0.36%
2021/03/02	12	28.51	12	28.85	28.05	0	2,161	0.00%
2021/02/26	3.1	28.90	21	29.00	28.90	-17.9	2,191	-0.82%
2021/02/25	1	29.80	7	29.83	29.40	-6	2,228	-0.27%
2021/02/24	9.3	29.83	5	30.15	29.55	4.3	2,259	0.19%
2021/02/23	17	30.33	25	30.58	30.75	-8	2,248	-0.36%
2021/02/22	47	30.54	20.1	30.60	31.00	26.9	2,228	1.21%
2021/02/19	5	27.38	28.1	27.87	28.20	-23.1	2,176	-1.06%
2021/02/18	15	27.40	37	27.42	27.60	-22	2,165	-1.02%
2021/02/17	5	25.52	10	26.06	26.35	-5	2,191	-0.23%
2021/02/05	9	25.38	3.1	25.37	25.30	5.9	2,195	0.27%
2021/02/04	10	25.72	4	25.90	25.65	6	2,196	0.27%
2021/02/03	13	25.80	14	25.93	25.60	-1	2,210	-0.05%
2021/02/02	5.1	25.36	4	25.60	25.40	1.1	2,222	0.05%
2021/02/01	4	25.10	0	0.00	25.50	4	2,253	0.18%
2021/01/29	27	26.20	7	25.91	25.80	20	2,261	0.88%
2021/01/28	7	26.48	1	26.55	26.35	6	2,281	0.26%
2021/01/27	22	26.78	1	27.10	26.85	21	2,389	0.88%
2021/01/26	4	26.84	1	26.55	26.70	3	2,439	0.12%
2021/01/25	4	27.16	13	27.35	27.30	-9	2,492	-0.36%
2021/01/22	22	26.79	32	26.50	27.40	-10	2,490	-0.40%
2021/01/21	1	25.40	11	25.54	25.20	-10	2,475	-0.40%
2021/01/20	22	25.78	39	25.61	25.55	-17	2,470	-0.69%
2021/01/19	6	28.10	8.3	27.90	27.70	-2.3	2,442	-0.09%
2021/01/18	7	26.96	14	26.53	27.50	-7	2,436	-0.29%
2021/01/15	80.2	27.77	15	27.75	27.55	65.2	2,426	2.69%
2021/01/14	2.1	28.72	3	28.85	28.85	-0.9	2,408	-0.04%
2021/01/13	4	28.95	14	29.05	28.95	-10	2,407	-0.42%
2021/01/12	37	29.39	17	28.84	28.80	20	2,402	0.83%
2021/01/11	27	29.61	47	29.32	30.00	-20	2,395	-0.83%
2021/01/08	29.2	28.70	57	29.15	28.45	-27.8	2,367	-1.17%
2021/01/07	9.1	30.92	75	30.73	30.70	-65.9	2,318	-2.84%
2021/01/06	36.3	31.27	32.2	31.11	30.95	4	2,366	0.17%
2021/01/05	51	32.39	33	32.27	32.40	18	2,349	0.77%
2021/01/04	12.8	32.11	41.1	32.14	32.00	-28.3	2,328	-1.21%
2020/12/31	18	32.46	2	32.30	32.40	16	2,334	0.69%
2020/12/30	1	32.75	4	32.99	32.65	-3	2,337	-0.13%
2020/12/29	8.1	32.45	6.5	33.01	32.30	1.6	2,362	0.07%
2020/12/28	30.1	32.63	16	32.84	32.50	14.1	2,354	0.60%
2020/12/25	9	33.75	9	33.39	33.35	0	2,359	0.00%
2020/12/24	17	33.94	31	33.69	33.50	-14	2,370	-0.59%
2020/12/23	51.1	32.62	65	32.46	32.90	-13.9	2,381	-0.58%
2020/12/22	20.1	33.70	10	33.38	33.00	10.1	2,409	0.42%
2020/12/21	45	34.07	23	34.04	33.90	22	2,441	0.90%
2020/12/18	11	35.27	11.4	34.97	34.95	-0.4	2,451	-0.02%
2020/12/17	15	35.52	6	35.59	35.25	9	2,516	0.36%
2020/12/16	10	35.35	13	35.45	35.50	-3	2,547	-0.12%
2020/12/15	22	35.12	57	34.86	34.60	-35	2,757	-1.27%
2020/12/14	19	35.02	5	35.52	35.40	14	2,813	0.50%
2020/12/11	25	35.25	53.1	35.12	35.05	-28.1	2,871	-0.98%
2020/12/10	27	35.38	11	35.84	35.35	16	2,969	0.54%
2020/12/09	10.1	35.88	17	35.96	35.95	-6.9	2,975	-0.23%
2020/12/08	7	36.25	8	36.19	36.00	-1	3,031	-0.03%
2020/12/07	68	36.42	69	36.26	36.10	-1	3,019	-0.03%
2020/12/04	22.1	38.38	57	38.33	37.65	-34.9	2,939	-1.19%
2020/12/03	87	38.48	18.5	38.60	38.30	68.5	2,936	2.33%
2020/12/02	396	38.96	35	38.53	38.90	361	2,950	12.24%	大買/鉅額交易
2020/12/01	153	39.44	97	39.66	39.20	56	2,947	1.90%	大買/
2020/11/30	99.1	40.75	71.1	40.95	40.50	28	3,100	0.90%
2020/11/27	205	40.42	147	40.68	40.85	58	3,052	1.90%	大買/大賣/
2020/11/26	214.1	39.97	244.2	40.64	41.50	-30.1	3,103	-0.97%	大買/大賣/
2020/11/25	40	38.13	42	37.97	37.80	-2	3,009	-0.07%
2020/11/24	86	38.53	46	37.95	37.70	40	2,994	1.34%
2020/11/23	25	38.17	25	38.50	38.50	0	2,987	0.00%
2020/11/20	24	38.05	39	37.82	37.60	-15	2,981	-0.50%
2020/11/19	7	37.51	18.6	37.65	37.60	-11.6	3,044	-0.38%
2020/11/18	9	37.67	13	37.38	37.10	-4	3,109	-0.13%
2020/11/17	17	37.80	24	37.62	37.50	-7	3,159	-0.22%
2020/11/16	43	38.30	33	38.15	37.50	10	3,298	0.30%
2020/11/13	31	37.89	43	37.81	37.90	-12	3,452	-0.35%
2020/11/12	33	37.67	13	37.59	37.40	20	3,826	0.52%
2020/11/11	55	37.82	31	37.92	37.70	24	3,927	0.61%
2020/11/10	29	37.70	15	37.80	37.40	14	3,928	0.36%
2020/11/09	25	37.84	28	37.94	37.95	-3	3,939	-0.08%
2020/11/06	11	37.34	9.1	37.55	37.15	2	3,927	0.05%
2020/11/05	35	37.02	38	37.26	37.10	-3	3,945	-0.08%
2020/11/04	143	36.67	140	36.80	36.90	3	3,994	0.08%	大買/大賣/
2020/11/03	70	35.25	98	35.07	36.55	-28	3,960	-0.71%
2020/11/02	50.1	34.28	115	33.77	33.25	-64.9	3,950	-1.64%	大賣/
2020/10/30	18.3	36.15	39	36.02	35.65	-20.8	3,919	-0.53%
2020/10/29	25	36.53	23	36.50	36.50	2	3,965	0.05%
2020/10/28	42	37.29	18	37.56	36.85	24	3,995	0.60%
2020/10/27	12	37.79	20	37.59	37.55	-8	4,070	-0.20%
2020/10/26	14	38.18	19	38.08	37.65	-5	4,278	-0.12%
2020/10/23	13	37.74	24	37.94	38.05	-11	4,441	-0.25%
2020/10/22	13	37.51	26	37.33	37.25	-13	4,577	-0.28%
2020/10/21	19	37.78	57	37.70	37.60	-38	4,700	-0.81%
2020/10/20	4	37.81	12	37.73	37.60	-8	4,823	-0.17%
2020/10/19	24	37.74	43.3	37.69	37.80	-19.3	5,066	-0.38%
2020/10/16	18	37.57	14	37.60	37.40	4	5,093	0.08%
2020/10/15	30	38.62	40	38.18	37.90	-10	5,093	-0.20%
2020/10/14	64	39.03	67	38.85	38.75	-3	5,137	-0.06%
2020/10/13	30	37.48	33	37.42	37.45	-3	5,115	-0.06%
2020/10/12	26	37.56	43	37.64	37.45	-17	5,110	-0.33%
2020/10/08	52	38.28	24	38.13	38.10	28	5,132	0.55%
2020/10/07	8.5	38.74	10	38.86	38.75	-1.5	5,165	-0.03%
2020/10/06	23	39.36	23	39.24	38.95	0	5,186	0.00%
2020/10/05	4	38.26	59	38.32	38.45	-55	5,204	-1.06%
2020/09/30	3	37.68	9	37.82	38.20	-6	5,297	-0.11%
2020/09/29	39	37.15	32.4	37.12	36.95	6.6	5,336	0.12%
2020/09/28	20	37.61	24	37.95	37.70	-4	5,474	-0.07%
2020/09/25	40	37.07	60	36.59	36.65	-20	5,515	-0.36%
2020/09/24	40	38.25	28	38.27	38.30	12	5,500	0.22%
2020/09/23	24	39.23	4	39.31	39.25	20	5,547	0.36%
2020/09/22	66.1	39.40	61	39.24	39.50	5.1	5,622	0.09%
2020/09/21	75	40.35	58	40.41	40.60	17	5,662	0.30%
2020/09/18	389	42.28	256	41.53	40.60	133	5,683	2.34%	大買/大賣/鉅額交易
2020/09/17	41	43.09	108	43.28	42.70	-67	5,573	-1.20%	大賣/
2020/09/16	49	42.97	72	42.91	42.70	-23	5,785	-0.40%
2020/09/15	44	42.44	71	42.06	43.00	-27	5,909	-0.46%
2020/09/14	24	39.56	21	40.55	40.35	3	5,897	0.05%
2020/09/11	84	40.47	79	40.71	40.20	5	6,271	0.08%
2020/09/10	31	39.64	15	39.25	39.20	16	6,199	0.26%
2020/09/09	30	39.26	41.1	39.66	39.80	-11.1	6,209	-0.18%
2020/09/08	52	39.37	111	39.33	39.25	-59	6,219	-0.95%	大賣/
2020/09/07	30	41.71	50.5	41.52	40.55	-20.5	6,206	-0.33%
2020/09/04	91	40.44	51.1	40.57	40.75	39.9	6,227	0.64%
2020/09/03	202	42.16	189.5	42.19	42.10	12.5	6,257	0.20%	大買/大賣/
2020/09/02	49	40.09	21	40.12	40.00	28	6,075	0.46%
2020/09/01	181	41.88	185	41.71	40.60	-4	6,034	-0.07%	大買/大賣/
2020/08/31	179	40.53	146	40.34	40.50	33	5,867	0.56%	大買/大賣/
2020/08/28	15	38.34	39	38.36	38.60	-24	5,721	-0.42%
2020/08/27	18	38.41	24	38.42	38.05	-6	5,703	-0.11%
2020/08/26	47	38.75	61	38.70	38.50	-14	5,669	-0.25%
2020/08/25	93	39.56	44	39.49	39.00	49	5,633	0.87%
2020/08/24	80	39.70	78	39.41	39.35	2	5,554	0.04%
2020/08/21	85	38.80	69	38.83	39.00	16	5,478	0.29%
2020/08/20	185	38.41	1,033	37.60	37.70	-848	5,429	-15.62%	大買/大賣/鉅額交易
2020/08/19	240	42.44	192	42.59	41.60	48	5,286	0.91%	大買/大賣/
2020/08/18	425	43.29	303	43.40	43.40	122	5,090	2.40%	大買/大賣/鉅額交易
2020/08/17	352	40.19	121.1	39.14	40.45	230.9	4,703	4.91%	大買/大賣/鉅額交易
2020/08/14	16	36.81	24	36.96	36.80	-8	4,593	-0.17%
2020/08/13	27	37.21	21	37.77	36.70	6	4,576	0.13%
2020/08/12	47.3	36.96	13	37.10	36.95	34.3	4,544	0.75%
2020/08/11	31.6	37.75	65	37.30	37.00	-33.4	4,526	-0.74%
2020/08/10	40	38.38	65	37.81	38.35	-25	4,498	-0.56%
2020/08/07	67	37.05	183.1	36.93	36.75	-116.1	4,420	-2.63%	大賣/鉅額交易
2020/08/06	25	38.79	68	38.83	38.40	-43	4,343	-0.99%
2020/08/05	19	39.67	18	39.97	39.40	1	4,303	0.02%
2020/08/04	42.2	40.33	87.4	40.27	39.80	-45.2	4,277	-1.06%
2020/08/03	73	39.55	111	39.65	38.90	-38	4,252	-0.89%	大賣/
2020/07/31	87	39.63	113	39.94	40.05	-26	4,232	-0.61%	大賣/
2020/07/30	272.3	41.64	337	41.41	39.75	-64.7	4,141	-1.56%	大買/大賣/
2020/07/29	311	39.86	151.6	39.79	40.15	159.4	3,930	4.06%	大買/大賣/鉅額交易
2020/07/28	221.5	38.86	72	38.10	37.35	149.5	3,757	3.98%	大買/鉅額交易
2020/07/27	144	43.55	210	41.74	41.45	-66	3,608	-1.83%	大買/大賣/
2020/07/24	102.8	45.19	260.1	44.66	44.80	-157.2	3,484	-4.51%	大買/大賣/鉅額交易
2020/07/23	310.5	46.07	107.5	45.48	46.90	202.9	3,357	6.04%	大買/大賣/鉅額交易
2020/07/22	8	41.65	31.4	41.63	42.70	-23.4	3,113	-0.75%
2020/07/21	29	38.67	10.1	38.24	38.85	18.9	3,075	0.61%
2020/07/20	26	35.69	20	35.50	35.35	6	3,060	0.20%
2020/07/17	17	41.32	14	42.15	39.25	3	2,985	0.10%
2020/07/16	41	43.44	20	43.08	43.45	21	2,951	0.71%
2020/07/15	68.1	45.24	9.7	44.72	44.00	58.3	2,935	1.99%
2020/07/14	47	45.54	44	44.31	45.00	3	2,901	0.10%
2020/07/13	55	42.07	14	42.14	42.50	41	2,850	1.44%
2020/07/10	32	42.28	72	43.08	41.60	-40	2,824	-1.42%
2020/07/09	48	44.88	79	44.42	44.80	-31	2,771	-1.12%
2020/07/08	57	41.82	39	41.89	41.15	18	2,671	0.67%
2020/07/07	155.5	46.66	43	47.63	45.70	112.5	2,606	4.32%	大買/鉅額交易
2020/07/06	72	47.00	45.5	47.00	47.00	26.5	2,468	1.07%
2020/07/03	89	42.39	109.6	42.03	42.75	-20.6	2,412	-0.85%	大賣/
2020/07/02	109.2	38.41	115.6	38.19	38.90	-6.4	2,342	-0.27%	大買/大賣/
2020/07/01	155	34.80	93.9	34.75	35.40	61.1	2,240	2.72%	大買/
2020/06/30	140	31.72	81.7	32.00	32.20	58.3	2,132	2.73%	大買/
2020/06/29	51	29.02	54.6	29.15	29.50	-3.6	2,021	-0.18%
2020/06/24	135	27.09	105	27.25	28.05	30	1,953	1.54%	大買/大賣/
2020/06/23	362	28.90	391	29.07	28.80	-29	1,837	-1.58%	大買/大賣/
2020/06/22	207	26.48	195.6	26.57	27.25	11.4	1,556	0.73%	大買/大賣/
2020/06/19	105.1	24.56	190	24.63	24.80	-84.9	1,356	-6.26%	大買/大賣/
2020/06/18	711	24.38	136.3	24.11	24.10	574.7	1,240	46.32%	大買/大賣/鉅額交易
2020/06/17	56	22.35	5	22.35	22.35	51	832	6.12%
2020/06/16	40	20.35	17.3	20.35	20.35	22.7	827	2.74%
2020/06/15	44	18.38	47	18.46	18.50	-3	826	-0.36%
2020/06/12	34	18.00	76	17.50	18.25	-42	803	-5.23%
2020/06/11	89	18.21	95	18.11	17.85	-6	781	-0.77%
2020/06/10	93	17.74	189.6	17.46	18.10	-96.6	713	-13.54%	大賣/
2020/06/09	28	16.43	138	16.34	16.60	-110	655	-16.79%	大賣/鉅額交易
2020/06/08	5	15.10	10	15.33	15.30	-5	630	-0.79%
2020/06/05	3	14.82	25	14.99	15.00	-22	622	-3.53%
2020/06/04	0	0.00	17	14.63	14.55	-17	605	-2.81%
2020/06/02	0	0.00	1	14.05	14.05	-1	599	-0.17%
2020/06/01	3	13.90	3	13.80	13.95	0	595	0.00%
2020/05/29	1	13.50	0	0.00	13.60	1	591	0.17%
2020/05/28	3	13.55	1	13.50	13.50	2	594	0.34%
2020/05/27	0	0.00	11	13.43	13.60	-11	593	-1.85%
2020/05/26	6	13.35	0	0.00	13.40	6	587	1.02%
2020/05/25	6.1	13.10	3	13.15	13.25	3.1	581	0.53%
2020/05/22	13	13.43	15	13.32	13.30	-2	585	-0.34%
2020/05/20	11	13.31	0.2	13.30	13.35	10.8	580	1.86%
2020/05/19	5	13.50	0	0.00	13.45	5	581	0.86%
2020/05/18	16	13.29	47	13.40	13.40	-31	582	-5.32%
2020/05/15	42	13.56	0	0.00	13.65	42	576	7.28%
2020/05/14	28	13.69	0	0.00	13.60	28	570	4.91%
2020/05/13	9	13.91	3	14.00	13.90	6	565	1.06%
2020/05/12	18	13.90	6	13.95	13.90	12	564	2.12%
2020/05/11	11	14.01	22.3	14.06	14.05	-11.3	566	-1.99%
2020/05/08	40	14.56	56	14.57	14.35	-16	559	-2.86%
2020/05/07	35.1	13.62	20	13.87	14.10	15.1	520	2.90%
2020/05/06	1	12.85	0	0.00	12.85	1	490	0.20%
2020/05/05	11	13.00	0.3	13.00	13.00	10.7	490	2.18%
2020/05/04	5	13.10	1	12.90	12.90	4	488	0.82%
2020/04/30	6	13.20	7.4	13.37	13.20	-1.4	493	-0.28%
2020/04/29	17	13.02	23.9	13.21	13.15	-6.9	498	-1.39%
2020/04/28	6	12.50	30	12.60	12.65	-24	494	-4.85%
2020/04/27	20	12.40	1	12.65	12.40	19	508	3.74%
2020/04/24	5	12.40	0	0.00	12.25	5	503	0.99%
2020/04/23	48	12.40	9	12.30	12.40	39	501	7.78%
2020/04/21	52	11.85	117	11.87	11.50	-65	493	-13.18%	大賣/
2020/04/20	2	12.45	2	12.50	12.45	0	483	0.00%
2020/04/17	0	0.00	0.2	12.50	12.50	-0.2	484	-0.05%
2020/04/15	17	12.46	16	12.64	12.45	1	475	0.21%
2020/04/14	0	0.00	6	12.12	12.20	-6	464	-1.29%
2020/04/13	4	12.00	0	0.00	12.00	4	464	0.86%
2020/04/10	11	11.91	10	12.20	12.20	1	465	0.21%
2020/04/09	17	12.25	15	12.37	12.20	2	466	0.43%
2020/04/08	5	12.15	5	11.60	12.15	0	462	0.00%
2020/04/07	0	0.00	11	10.95	11.05	-11	449	-2.45%
2020/04/06	0	0.00	20	10.73	10.80	-20	444	-4.49%
2020/04/01	10	10.77	27	10.81	10.80	-17	462	-3.68%
2020/03/31	0	0.00	4	11.25	11.10	-4	459	-0.87%
2020/03/30	1	10.80	0.2	11.05	11.20	0.8	457	0.18%
2020/03/27	0	0.00	31	11.34	11.05	-31	457	-6.78%
2020/03/26	0	0.00	2	11.10	11.10	-2	453	-0.44%
2020/03/25	18	11.02	1	11.05	11.10	17	451	3.77%
2020/03/24	34	10.27	1	10.25	10.30	33	447	7.38%
2020/03/23	0	0.00	2	9.75	9.85	-2	449	-0.45%
2020/03/20	50	9.88	20	9.98	9.99	30	450	6.66%
2020/03/19	33.4	9.10	10	9.17	9.09	23.4	438	5.33%
2020/03/18	0	0.00	2	10.10	10.10	-2	411	-0.49%
2020/03/17	3	11.13	5	11.15	11.00	-2	402	-0.50%
2020/03/16	2	12.20	3	12.17	12.00	-1	390	-0.26%
2020/03/13	7	12.27	11	12.25	12.40	-4	386	-1.04%
2020/03/12	9	14.16	9	14.01	13.60	0	378	0.00%
2020/03/11	4	15.00	0	0.00	14.85	4	365	1.09%
2020/03/10	0.1	15.50	1	15.20	15.50	-0.9	362	-0.24%
2020/03/09	3	15.58	4	15.55	15.35	-1	359	-0.28%
2020/03/06	0	0.00	3	16.02	16.00	-3	353	-0.85%
2020/03/05	0	0.00	1.5	16.22	16.15	-1.5	352	-0.41%
2020/03/04	0.1	16.25	0	16.25	16.15	0	354	0.01%
2020/03/03	1	16.45	10	16.15	16.40	-9	354	-2.54%
2020/03/02	2	15.63	8	15.85	15.75	-6	352	-1.70%
2020/02/27	10	16.08	139	16.05	16.00	-129	348	-37.02%	大賣/鉅額交易
2020/02/26	14	16.23	6	16.23	16.25	8	342	2.34%
2020/02/25	3.1	16.19	0	0.00	16.40	3.1	341	0.91%
2020/02/24	2	16.65	0	0.00	16.65	2	335	0.60%
2020/02/21	2	16.85	20	17.02	16.90	-18	334	-5.38%
2020/02/20	22	17.13	2	17.15	17.05	20	333	6.00%
2020/02/18	2	16.85	0	0.00	17.10	2	333	0.60%
2020/02/17	5	16.91	0	0.00	16.90	5	334	1.50%
2020/02/14	0.2	17.00	0	0.00	17.00	0.2	336	0.06%
2020/02/13	12	16.95	0	0.00	16.95	12	335	3.57%
2020/02/12	0	0.00	227	16.59	17.10	-227	336	-67.37%	大賣/鉅額交易
2020/02/11	2	16.50	2	16.55	16.60	0	331	0.00%
2020/02/10	2.2	16.56	0	0.00	16.55	2.2	334	0.66%
2020/02/07	7.1	17.01	0	0.00	16.90	7.1	334	2.13%
2020/02/06	0	0.00	1	17.25	17.30	-1	334	-0.30%
2020/02/05	4.6	17.05	0	0.00	17.05	4.6	336	1.37%
2020/02/04	2	17.30	11.2	17.34	17.20	-9.2	336	-2.73%
2020/02/03	6	16.00	6	16.66	16.80	0	333	0.00%
2020/01/31	2.1	17.56	6	17.50	17.50	-3.9	327	-1.19%
2020/01/30	43.6	17.75	29	17.87	17.70	14.6	326	4.47%
2020/01/20	25	19.80	3	19.65	19.65	22	313	7.02%
2020/01/17	10.1	19.80	0.4	19.90	19.95	9.7	317	3.06%
2020/01/16	2.6	19.85	0	0.00	19.85	2.6	322	0.80%
2020/01/15	1.2	19.85	4	19.88	19.90	-2.8	341	-0.82%
2020/01/14	15	19.86	0	0.00	19.95	15	413	3.63%
2020/01/13	4	19.90	2	19.90	19.85	2	412	0.48%
2020/01/10	9	19.86	2	19.85	19.85	7	413	1.69%
2020/01/08	2.1	19.95	0	0.00	19.95	2.1	415	0.51%
2020/01/07	0	0.00	2	20.05	20.05	-2	417	-0.48%
2020/01/06	19	20.06	8	20.24	20.05	11	427	2.57%
2020/01/03	4	20.64	1	20.65	20.50	3	431	0.69%
2020/01/02	6	20.84	1	20.85	20.85	5	455	1.10%
2019/12/31	6	20.61	0	0.00	20.60	6	439	1.36%
2019/12/30	26	20.75	1	20.85	20.80	25	438	5.70%
2019/12/27	100	21.04	21	21.02	20.85	79	437	18.06%
2019/12/26	5	20.60	0	0.00	20.60	5	419	1.19%
2019/12/25	3	20.70	0.1	20.75	20.80	2.9	419	0.69%
2019/12/24	0	0.00	10	20.65	20.70	-10	421	-2.37%
2019/12/23	7.6	20.74	0	0.00	20.70	7.6	422	1.79%
2019/12/20	0	0.00	5	20.85	20.90	-5	424	-1.18%
2019/12/19	8	20.80	8	20.79	20.75	0	432	0.00%
2019/12/18	13	20.71	14	20.79	20.75	-1	451	-0.22%
2019/12/16	0	0.00	4	20.68	20.70	-4	442	-0.90%
2019/12/13	18	20.54	3	20.80	20.50	15	444	3.37%
2019/12/12	2	20.65	9	20.63	20.55	-7	441	-1.58%
2019/12/11	2	20.60	2	20.85	20.60	0	439	0.00%
2019/12/10	13	20.78	0	0.00	20.55	13	437	2.97%
2019/12/09	12	20.80	13	20.90	20.80	-1	435	-0.23%
2019/12/06	1	20.20	4	20.20	20.10	-3	419	-0.72%
2019/12/05	0	0.00	4	20.15	20.10	-4	420	-0.95%
2019/12/03	3	20.05	0	0.00	20.15	3	431	0.69%
2019/12/02	16	20.12	0	0.00	20.15	16	432	3.70%
2019/11/29	0	0.00	3	20.15	20.20	-3	434	-0.69%
2019/11/27	2	20.10	3	20.20	20.20	-1	435	-0.23%
2019/11/25	2	20.10	2	20.30	20.15	0	434	0.00%
2019/11/22	6	20.22	2	20.30	20.10	4	436	0.92%
2019/11/21	1	20.40	5	20.37	20.30	-4	437	-0.92%
2019/11/20	8	20.23	0	0.00	20.25	8	436	1.83%
2019/11/19	14	20.26	3	20.25	20.25	11	437	2.51%
2019/11/18	6	20.20	6.6	20.19	20.20	-0.6	451	-0.13%
2019/11/15	0	0.00	30	20.25	20.20	-30	451	-6.65%
2019/11/14	12.1	20.27	0	0.00	20.20	12.1	448	2.70%
2019/11/13	4	20.50	26	20.54	20.50	-22	454	-4.84%
2019/11/12	0	0.00	12	20.75	20.75	-12	463	-2.59%
2019/11/11	1	20.75	0	0.00	20.70	1	466	0.21%
2019/11/08	5	20.90	1.9	20.95	21.10	3.1	466	0.67%
2019/11/07	16	20.89	7	20.85	20.90	9	465	1.93%
2019/11/06	0	0.00	3	21.10	21.05	-3	461	-0.65%
2019/11/05	4	21.11	10	21.11	21.25	-6	464	-1.29%
2019/11/04	20	21.13	4	21.20	21.20	16	466	3.43%
2019/11/01	31	21.34	1	21.55	21.30	30	471	6.36%
2019/10/31	47	21.17	3	21.10	21.15	44	489	8.99%
2019/10/30	64	21.36	1	21.45	21.35	63	492	12.78%
2019/10/29	17	21.46	4	21.50	21.35	13	495	2.63%
2019/10/28	205	21.58	2	21.55	21.50	203	505	40.20%	大買/鉅額交易
2019/10/25	9	21.62	3	21.72	21.55	6	510	1.18%
2019/10/24	0	0.00	6	21.63	21.60	-6	507	-1.18%
2019/10/23	96	21.79	30	21.80	21.90	66	507	13.01%
2019/10/22	153	21.85	56.3	21.76	22.20	96.7	494	19.56%	大買/
2019/10/21	1	20.65	0	0.00	20.55	1	428	0.23%
2019/10/18	1	20.60	1	20.75	20.65	0	430	0.00%
2019/10/16	36	20.81	5	20.93	20.80	31	444	6.97%
2019/10/15	1	20.65	0	0.00	20.60	1	445	0.22%
2019/10/14	4	20.94	2	21.25	20.90	2	454	0.44%
2019/10/09	2	20.90	9	20.94	20.70	-7	444	-1.58%
2019/10/08	20	20.93	16	20.78	20.80	4	435	0.92%
2019/10/07	7	19.85	0	0.00	19.75	7	409	1.71%
2019/10/04	7	19.91	0	0.00	19.90	7	414	1.69%
2019/10/03	10.2	19.85	0	0.00	19.85	10.2	416	2.45%
2019/10/02	10	19.97	0	0.00	20.00	10	417	2.40%
2019/09/27	10	20.23	4	20.35	20.15	6	426	1.41%
2019/09/26	8	20.39	0	0.00	20.45	8	428	1.87%
2019/09/25	3	20.45	3	20.55	20.45	0	427	0.00%
2019/09/24	17.1	20.85	11	21.01	20.60	6.1	430	1.41%
2019/09/20	12	20.45	3	20.60	20.60	9	404	2.23%
2019/09/19	4	20.35	2	20.48	20.50	2	403	0.50%
2019/09/18	2	20.33	7	20.54	20.55	-5	404	-1.24%
2019/09/16	3	20.10	0	0.00	20.10	3	408	0.73%
2019/09/11	2	20.30	0	0.00	20.15	2	423	0.47%
2019/09/09	13	20.33	0.2	20.20	20.20	12.9	423	3.03%
2019/09/05	14	20.62	4.8	20.55	20.50	9.2	426	2.15%
2019/09/04	8.1	20.22	0	0.00	20.40	8.1	416	1.95%
2019/09/03	7	20.41	0	0.00	20.25	7	415	1.69%
2019/09/02	1	20.40	4.1	20.40	20.45	-3.1	412	-0.75%
2019/08/30	0	0.00	1	20.30	20.30	-1	413	-0.24%
2019/08/29	1	20.20	0	0.00	20.30	1	412	0.24%
2019/08/28	1.1	20.00	0	0.00	20.00	1.1	416	0.26%
2019/08/27	0.1	19.95	4	19.96	19.95	-3.9	418	-0.93%
2019/08/26	8	19.86	1	19.85	19.85	7	420	1.66%
2019/08/23	0.1	20.05	1	20.10	20.10	-0.9	418	-0.22%
2019/08/22	4.2	20.24	1	20.15	20.20	3.2	419	0.77%
2019/08/21	7.1	20.41	8	20.33	20.20	-0.9	418	-0.22%
2019/08/20	0	0.00	3	20.05	19.95	-3	408	-0.74%
2019/08/19	6	20.14	1.2	20.10	20.10	4.8	412	1.17%
2019/08/16	0	0.00	2	19.70	20.05	-2	417	-0.48%
2019/08/15	14	19.93	0	0.00	19.85	14	412	3.40%
2019/08/13	2	20.40	0	0.00	20.35	2	408	0.49%
2019/08/12	3	20.40	0	0.00	20.80	3	418	0.72%
2019/08/08	2	20.60	1	20.60	20.70	1	431	0.23%
2019/08/06	1	20.05	2	20.15	20.70	-1	439	-0.23%
2019/08/05	6	21.26	2	20.98	20.65	4	463	0.86%
2019/08/02	17.2	23.79	7	23.76	23.80	10.2	462	2.20%
2019/08/01	3	24.18	9	24.24	24.15	-6	451	-1.33%
2019/07/31	0	0.00	20	24.20	24.40	-20	445	-4.49%
2019/07/30	4	24.66	3	24.68	24.55	1	443	0.23%
2019/07/29	5	24.86	6	24.95	24.95	-1	434	-0.23%
2019/07/26	6	24.55	9.6	24.54	24.65	-3.5	428	-0.83%
2019/07/25	2	24.60	9	24.46	24.60	-7	432	-1.62%
2019/07/24	2	24.43	5	24.40	24.45	-3	434	-0.69%
2019/07/23	1	24.20	0	0.00	24.20	1	435	0.23%
2019/07/22	1	24.05	1	24.25	24.15	0	444	0.00%
2019/07/19	4	24.25	0	0.00	24.25	4	455	0.88%
2019/07/18	9.1	24.25	0	0.00	24.20	9.1	459	1.98%
2019/07/17	3	23.82	4.4	23.84	24.00	-1.4	454	-0.31%
2019/07/16	9	23.71	19	23.69	23.75	-10	462	-2.16%
2019/07/15	0	0.00	3	23.05	23.05	-3	463	-0.65%
2019/07/11	2	22.90	0.4	22.85	22.85	1.6	486	0.33%
2019/07/10	1	23.05	3	23.05	22.90	-2	492	-0.40%
2019/07/09	3	22.95	5	22.99	22.95	-2	495	-0.40%
2019/07/08	5	23.04	0	0.00	23.00	5	507	0.98%
2019/07/05	0.2	22.90	3	22.93	23.00	-2.8	551	-0.51%
2019/07/04	0	0.00	1	22.65	22.65	-1	570	-0.18%
2019/07/03	0	0.00	4	22.50	22.40	-4	584	-0.68%
2019/07/01	24	22.08	5	22.18	22.05	19	635	2.99%
2019/06/28	0	0.00	1	22.10	21.95	-1	665	-0.15%
2019/06/27	1	22.05	0	0.00	22.05	1	715	0.14%
2019/06/25	0	0.00	1	22.10	21.90	-1	753	-0.13%
2019/06/24	2	22.00	0	0.00	22.00	2	768	0.26%
2019/06/21	0.5	21.95	1	22.25	21.85	-0.5	795	-0.07%
2019/06/20	15	21.90	2.2	22.04	22.05	12.8	803	1.59%
2019/06/17	1	21.15	0	0.00	21.05	1	856	0.12%
2019/06/13	1.2	21.02	1.3	21.14	21.10	-0.1	896	-0.01%
2019/06/11	0	0.00	1	20.95	20.90	-1	978	-0.10%
2019/06/06	0.5	20.80	0	0.00	20.70	0.5	1,230	0.04%
2019/06/05	0.1	20.95	0	0.00	20.95	0.1	1,356	0.01%
2019/06/03	2.2	21.18	0	0.00	21.10	2.2	1,608	0.14%
2019/05/30	1	21.30	0	0.00	21.40	1	1,791	0.06%
2019/05/27	6	20.60	0	0.00	21.20	6	1,813	0.33%
2019/05/24	0	0.00	26	20.49	20.65	-26	1,814	-1.43%
2019/05/23	4	20.63	0	0.00	20.45	4	1,820	0.22%
2019/05/22	0.4	21.05	0	0.00	21.00	0.4	1,844	0.02%
2019/05/21	3	20.80	0	0.00	21.00	3	1,850	0.16%
2019/05/20	1	20.85	0	0.00	20.85	1	1,848	0.05%
2019/05/17	3	21.37	5	21.75	21.25	-2	1,850	-0.11%
2019/05/16	14	21.75	84	21.90	21.65	-70	1,842	-3.80%
2019/05/15	17	22.39	33	22.42	22.50	-16	1,845	-0.87%
2019/05/14	21	21.54	16	21.88	22.00	5	1,847	0.27%
2019/05/13	86	22.57	108	22.46	22.15	-22	1,840	-1.20%	大賣/
2019/05/10	13	24.02	4	24.25	23.95	9	1,811	0.50%
2019/05/09	8	24.17	28.4	24.12	24.10	-20.4	1,807	-1.13%
2019/05/08	7	24.69	0	0.00	24.65	7	1,798	0.39%
2019/05/07	2	24.90	0	0.00	24.85	2	1,797	0.11%
2019/05/06	4	24.83	4	24.86	24.80	0	1,795	0.00%
2019/05/03	2	25.15	0	0.00	25.20	2	1,788	0.11%
2019/05/02	12	24.44	38	24.74	25.00	-26	1,783	-1.46%
2019/04/30	6	24.45	3	24.40	24.35	3	1,776	0.17%
2019/04/29	11	24.84	7	24.72	24.60	4	1,770	0.23%
2019/04/26	42	25.10	7	25.03	25.00	35	1,765	1.98%
2019/04/25	4	25.35	4	25.25	25.20	0	1,755	0.00%
2019/04/24	27	25.31	10	25.30	25.20	17	1,739	0.98%
2019/04/23	29	25.27	20	25.32	25.25	9	1,732	0.52%
2019/04/22	4	25.28	44	25.29	25.30	-40	1,726	-2.32%
2019/04/19	14	24.80	0	0.00	24.70	14	1,711	0.82%
2019/04/18	33.6	25.14	77.1	25.35	24.95	-43.5	1,699	-2.56%
2019/04/17	4.5	25.26	2	25.40	25.10	2.5	1,688	0.15%
2019/04/16	15	24.75	16	25.06	25.00	-1	1,672	-0.06%
2019/04/15	5	25.03	10.1	24.95	24.90	-5.1	1,665	-0.31%
2019/04/12	11	24.80	1	24.75	24.60	10	1,655	0.60%
2019/04/11	65	25.61	32	25.51	25.10	33	1,640	2.01%
2019/04/10	20	25.34	13	25.17	25.85	7	1,608	0.44%
2019/04/09	40	25.10	18	24.96	24.90	22	1,586	1.39%
2019/04/08	53	25.38	25	25.46	25.25	28	1,568	1.78%
2019/04/03	44	25.40	44	25.52	25.25	0	1,550	0.00%
2019/04/02	31	25.10	93	25.20	25.05	-62	1,515	-4.09%
2019/04/01	59	26.18	59.6	25.92	25.85	-0.6	1,481	-0.04%
2019/03/29	27	25.22	9	25.12	25.60	18	1,452	1.24%
2019/03/28	11	24.60	15	24.85	24.55	-4	1,424	-0.28%
2019/03/27	21	24.89	22	24.90	24.75	-1	1,423	-0.07%
2019/03/26	26	24.58	23.1	24.45	25.00	2.9	1,409	0.21%
2019/03/25	16	23.83	57.1	23.87	23.85	-41.1	1,380	-2.97%
2019/03/22	53	24.82	58	24.56	24.50	-5	1,368	-0.37%
2019/03/21	10	25.16	72	25.22	25.15	-62	1,346	-4.60%
2019/03/20	39	25.58	25	25.55	25.20	14	1,332	1.05%
2019/03/19	17	25.04	30	25.25	25.40	-13	1,309	-0.99%
2019/03/18	41	25.10	27	25.27	25.10	14	1,295	1.08%
2019/03/15	73.4	25.10	99	25.11	24.80	-25.6	1,274	-2.01%
2019/03/14	113.5	25.76	67	25.77	25.35	46.5	1,242	3.74%	大買/
2019/03/13	144	26.42	99	26.62	26.25	45	1,203	3.74%	大買/
2019/03/12	151.4	26.70	241	26.75	26.10	-89.6	1,130	-7.93%	大買/大賣/
2019/03/11	196	25.50	146.4	25.50	26.40	49.6	971	5.10%	大買/大賣/
2019/03/08	75	24.19	57	24.08	24.00	18	897	2.00%
2019/03/07	212	24.24	245.9	24.40	24.45	-33.9	906	-3.74%	大買/大賣/
2019/03/06	338	23.18	331	23.11	23.40	7	735	0.95%	大買/大賣/
2019/03/05	93	21.57	115.2	21.67	22.00	-22.2	586	-3.78%	大賣/
2019/03/04	34.8	20.65	13	20.55	20.55	21.7	555	3.91%
2019/02/27	42	20.95	28	20.89	20.80	14	548	2.55%
2019/02/26	40	21.30	37	21.48	21.20	3	542	0.55%
2019/02/25	9	21.35	1	21.50	21.30	8	547	1.46%
2019/02/22	43	21.34	19	21.55	21.30	24	540	4.44%
2019/02/21	20	20.67	40	21.08	21.45	-20	531	-3.76%
2019/02/20	2	20.40	3	20.60	20.40	-1	500	-0.20%
2019/02/19	14	20.23	11	20.20	20.20	3	498	0.60%
2019/02/18	23	20.42	12	20.46	20.35	11	509	2.16%
2019/02/15	18	19.99	7	20.19	20.00	11	504	2.18%
2019/02/14	5	20.04	16	20.10	20.20	-11	500	-2.20%
2019/02/13	7	19.49	1	19.55	19.60	6	482	1.24%
2019/02/12	3	19.10	0	0.00	19.10	3	475	0.63%
2019/02/11	0	0.00	15	19.00	19.05	-15	478	-3.14%
2019/01/30	6	19.03	3.3	18.95	18.95	2.7	478	0.57%
2019/01/29	9	19.00	15	19.03	19.05	-6	475	-1.26%
2019/01/28	5	19.21	5	19.25	19.15	0	474	0.00%
2019/01/25	4	19.19	4	19.16	19.15	0	486	0.00%
2019/01/23	13	19.17	3	19.10	19.15	10	501	1.99%
2019/01/22	2	19.30	0	0.00	19.25	2	505	0.40%
2019/01/21	8	19.25	7	19.34	19.35	1	520	0.19%
2019/01/18	7	19.55	23	19.45	19.35	-16	526	-3.04%
2019/01/17	5	18.98	30	18.92	19.25	-25	530	-4.71%
2019/01/16	5	18.82	3	18.90	18.85	2	538	0.37%
2019/01/15	2	18.90	0	0.00	18.90	2	555	0.36%
2019/01/14	30	18.75	1	18.75	18.75	29	568	5.10%
2019/01/11	1	18.90	0	0.00	18.90	1	590	0.17%
2019/01/10	9	18.96	8	19.04	18.90	1	593	0.17%
2019/01/09	6	19.03	30	19.11	19.05	-24	596	-4.02%
2019/01/08	32	18.82	0.2	18.60	18.75	31.8	601	5.28%
2019/01/07	10	18.85	12	18.95	18.95	-2	606	-0.33%
2019/01/04	19	18.49	11	18.49	18.60	8	631	1.27%
2019/01/03	8	19.00	2	19.20	19.00	6	647	0.93%
2019/01/02	18	19.35	5	19.30	19.30	13	658	1.97%
2018/12/28	2	19.10	5.4	19.09	19.10	-3.4	656	-0.52%
2018/12/27	15	19.07	17	19.28	18.90	-2	700	-0.29%
2018/12/26	10	18.99	0	0.00	18.85	10	717	1.39%
2018/12/25	19	18.92	2	19.00	19.00	17	746	2.28%
2018/12/24	6	19.38	7	19.67	19.40	-1	755	-0.13%
2018/12/22	16	19.12	11	19.58	19.40	5	767	0.65%
2018/12/21	4	18.80	0	0.00	19.45	4	756	0.53%
2018/12/20	22	19.29	5	19.41	19.00	17	763	2.23%
2018/12/19	5	19.77	17	19.77	19.80	-12	767	-1.56%
2018/12/18	12	20.13	10	20.35	20.00	2	776	0.26%
2018/12/17	0	0.00	2	20.30	20.30	-2	787	-0.25%
2018/12/14	0	0.00	1	20.00	20.15	-1	795	-0.13%
2018/12/13	1	20.25	0	0.00	20.10	1	806	0.12%
2018/12/12	7	20.16	0	0.00	20.30	7	817	0.86%
2018/12/11	7	19.58	5	19.64	19.65	2	824	0.24%
2018/12/10	13	19.62	3.1	19.52	19.50	9.9	836	1.19%
2018/12/07	7	20.30	4	20.30	20.20	3	845	0.35%
2018/12/06	21	20.40	3	20.55	20.00	18	853	2.11%
2018/12/05	14	21.03	8	21.16	21.05	6	853	0.70%
2018/12/04	14	21.75	27	22.02	21.65	-13	857	-1.52%
2018/12/03	17	22.34	33	22.59	22.10	-16	856	-1.87%
2018/11/30	52.1	21.52	44.4	21.27	21.75	7.8	798	0.97%
2018/11/29	60	20.08	37	20.02	19.80	23	736	3.12%
2018/11/28	12	18.75	6	18.80	18.80	6	695	0.86%
2018/11/26	6	18.40	15	18.44	18.45	-9	710	-1.27%
2018/11/23	6	18.53	17	18.49	18.45	-11	723	-1.52%
2018/11/22	31	18.88	44	19.04	18.60	-13	736	-1.76%
2018/11/21	9	18.19	1	18.30	18.25	8	731	1.09%
2018/11/20	10	18.33	1	18.45	18.40	9	748	1.20%
2018/11/19	3	18.55	1	18.55	18.60	2	763	0.26%
2018/11/16	3	18.68	4	18.68	18.70	-1	782	-0.13%
2018/11/15	29	18.74	10	18.72	18.65	19	792	2.40%
2018/11/14	6.1	17.95	32	17.86	17.85	-26	785	-3.30%
2018/11/13	3	17.88	7	17.87	17.95	-4	801	-0.50%
2018/11/12	0	0.00	13	18.26	18.20	-13	818	-1.59%
2018/11/09	5.5	18.36	8	18.26	18.25	-2.5	842	-0.30%
2018/11/08	14	18.69	0	0.00	18.50	14	868	1.61%
2018/11/07	1	18.35	6	18.45	18.45	-5	884	-0.57%
2018/11/05	4	18.30	2.1	18.47	18.30	1.9	938	0.20%
2018/11/02	14	18.38	5.4	18.62	18.35	8.6	972	0.89%
2018/11/01	0	0.00	13	18.35	18.30	-13	978	-1.33%
2018/10/31	5	17.97	12.2	17.91	18.10	-7.2	997	-0.72%
2018/10/30	9.1	17.43	3	17.35	17.50	6.1	1,014	0.60%
2018/10/29	15	17.73	0	0.00	17.35	15	1,042	1.44%
2018/10/26	5	18.58	14	18.84	18.60	-9	1,040	-0.87%
2018/10/25	6	19.53	2.1	19.36	19.30	3.9	1,063	0.36%
2018/10/24	12.5	20.44	18.1	20.12	20.35	-5.6	1,086	-0.51%
2018/10/23	17	19.78	15	19.64	19.70	2	1,103	0.18%
2018/10/22	17	18.84	19.9	18.71	19.55	-2.9	1,100	-0.26%
2018/10/19	43.1	18.19	45	18.29	17.80	-1.9	1,108	-0.17%
2018/10/18	10.3	19.63	2	19.98	19.50	8.3	1,078	0.77%
2018/10/17	8	20.34	3	20.85	20.20	5	1,143	0.44%
2018/10/16	3	20.30	12	20.16	20.30	-9	1,214	-0.74%
2018/10/15	7	20.02	11	20.03	20.00	-4	1,284	-0.31%
2018/10/12	17	20.19	52	20.28	20.30	-35	1,379	-2.54%
2018/10/11	55.8	21.25	5.2	21.32	21.25	50.6	1,333	3.80%
2018/10/09	9.1	24.68	33	24.51	23.60	-23.9	1,360	-1.76%
2018/10/08	9.3	24.97	13.4	25.04	25.40	-4.1	1,454	-0.28%
2018/10/05	43.1	25.94	155.3	25.30	24.80	-112.2	1,572	-7.14%	大賣/鉅額交易
2018/10/04	18.1	27.88	29.3	27.83	27.50	-11.2	1,229	-0.91%
2018/10/03	19	29.71	19.2	29.44	28.90	-0.2	1,215	-0.02%
2018/10/02	18.2	31.98	2.1	31.24	31.00	16.1	853	1.88%
2018/10/01	11.6	33.27	23	33.23	33.00	-11.4	1,001	-1.14%