凌群 (2453)-新光券商分點個股進出

台股 » 個股 » 凌群 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

凌群

(2453)

可現股當沖

股價
52.0
漲跌
▼0.1
漲幅
-0.19%
成交量
263張
產業
上市資訊服務類股
216人加入追蹤

立即追蹤
本地時間:13:30

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

凌群 (2453)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
2024/12/03	2	51.95	1	52.10	52.00	1	840	0.12%
2024/12/02	2	52.15	1	52.20	52.10	1	843	0.12%
2024/11/29	2	51.15	9	51.66	51.70	-7	846	-0.83%
2024/11/28	2	51.15	18	51.14	51.60	-16	848	-1.89%
2024/11/27	1	52.00	2	52.70	52.20	-1	850	-0.12%
2024/11/26	1	53.70	2	53.75	53.30	-1	855	-0.12%
2024/11/22	0	52.70	1	52.50	52.60	-1	866	-0.11%
2024/11/21	0	0.00	2	52.30	52.00	-2	874	-0.23%
2024/11/20	5	52.16	3	51.90	51.80	2	879	0.23%
2024/11/19	8	52.31	3	52.30	52.30	5	889	0.56%
2024/11/18	9	51.77	0	0.00	51.40	9	913	0.99%
2024/11/15	3	52.70	6	53.23	52.70	-3	985	-0.30%
2024/11/14	3.1	52.57	0	0.00	52.20	3.1	988	0.32%
2024/11/13	5	53.90	11	53.83	53.70	-6	986	-0.61%
2024/11/12	1	54.90	8	54.39	54.40	-7	989	-0.71%
2024/11/11	3	55.50	0	0.00	55.40	3	993	0.30%
2024/11/08	2	57.05	1	56.90	56.20	1	999	0.10%
2024/11/07	8	57.30	4	57.50	57.30	4	1,005	0.40%
2024/11/06	2	56.60	4	56.55	56.70	-2	1,007	-0.20%
2024/11/05	2	55.80	4	56.10	56.20	-2	1,017	-0.20%
2024/11/04	1	55.10	4	55.40	55.10	-3	1,062	-0.28%
2024/11/01	2	55.30	10.2	54.95	55.40	-8.2	1,077	-0.76%
2024/10/30	8	55.40	5	55.24	54.90	3	1,082	0.28%
2024/10/29	3	55.70	3	55.27	55.90	0	1,087	0.00%
2024/10/28	2	56.00	2	57.60	55.90	0	1,075	0.00%
2024/10/25	9	58.72	4.2	58.50	58.20	4.8	1,063	0.45%
2024/10/24	71.3	60.89	62	60.10	58.80	9.3	1,065	0.87%
2024/10/23	87.2	62.47	58.9	62.36	62.70	28.2	1,022	2.76%
2024/10/22	124.3	62.01	71.2	61.82	61.70	53.1	927	5.72%	大買/
2024/10/21	28.1	59.20	93	59.88	61.20	-64.9	794	-8.17%
2024/10/18	0	0.00	1	54.90	55.70	-1	723	-0.14%
2024/10/17	1	55.20	14	55.18	55.80	-13	751	-1.73%
2024/10/16	4	54.73	0	0.00	55.10	4	803	0.50%
2024/10/15	2	54.40	2	54.25	54.60	0	946	0.00%
2024/10/14	5	52.90	5	53.10	54.00	0	975	0.00%
2024/10/11	2	52.80	2	52.70	52.70	0	1,068	0.00%
2024/10/09	3	53.90	1	53.10	52.70	2	1,327	0.15%
2024/10/08	0	53.00	1	52.80	52.70	-1	1,368	-0.07%
2024/10/07	0	0.00	0.2	53.60	53.80	-0.2	1,521	-0.01%
2024/10/04	0	53.70	0	0.00	53.00	0	1,687	0.00%
2024/10/01	0	0.00	1	53.90	54.00	-1	1,780	-0.06%
2024/09/27	2	54.50	12	54.50	54.60	-10	1,800	-0.56%
2024/09/26	2	55.15	0	0.00	54.60	2	1,804	0.11%
2024/09/25	0	54.90	2.2	55.50	55.80	-2.2	1,810	-0.12%
2024/09/24	1	53.90	2	53.80	53.90	-1	1,820	-0.06%
2024/09/23	0.1	54.00	0	0.00	54.00	0.1	1,836	0.01%
2024/09/20	0	53.97	1.2	53.48	53.50	-1.2	1,862	-0.06%
2024/09/19	10.2	53.44	0	0.00	53.20	10.2	1,869	0.55%
2024/09/18	0.1	53.24	2.6	52.81	52.70	-2.5	1,879	-0.13%
2024/09/16	4	54.10	1	54.00	53.80	3	1,888	0.16%
2024/09/13	5.1	53.40	3.2	53.44	53.50	1.9	1,897	0.10%
2024/09/11	0	0.00	3	51.87	51.80	-3	1,916	-0.16%
2024/09/10	5	51.86	4	51.70	51.10	1	1,926	0.05%
2024/09/09	1	51.60	7	52.91	53.30	-6	1,934	-0.31%
2024/09/06	1	52.02	7	52.64	52.70	-6	1,965	-0.30%
2024/09/05	4	52.33	1	52.90	52.30	3	1,976	0.15%
2024/09/04	8.2	52.55	2	52.65	52.40	6.2	1,996	0.31%
2024/09/03	0	56.30	0	0.00	55.20	0	2,010	0.00%
2024/09/02	1	56.40	1	56.50	55.90	0	2,028	0.00%
2024/08/30	1	56.40	0	56.56	56.20	1	2,090	0.05%
2024/08/29	5	55.80	0	0.00	55.80	5	2,197	0.23%
2024/08/28	2	56.20	3	56.00	56.00	-1	2,234	-0.04%
2024/08/27	3.8	56.21	0	0.00	56.50	3.8	2,260	0.17%
2024/08/26	6	56.70	3	55.87	55.60	3	2,303	0.13%
2024/08/23	1	55.60	6	56.02	56.70	-5	2,430	-0.21%
2024/08/22	2.2	57.18	2	56.60	57.10	0.2	2,606	0.01%
2024/08/21	6.3	57.40	6.9	57.88	57.10	-0.6	2,778	-0.02%
2024/08/20	20	58.23	23	58.18	58.30	-3	2,887	-0.10%
2024/08/19	57.5	58.59	37.9	58.33	58.00	19.7	3,212	0.61%
2024/08/16	6.2	55.60	2	56.00	55.50	4.2	3,298	0.13%
2024/08/15	6	55.65	3	55.63	55.20	3	3,300	0.09%
2024/08/14	9	55.36	0	55.50	55.30	9	3,308	0.27%
2024/08/13	2	55.00	1	55.30	55.40	1	3,322	0.03%
2024/08/12	18	55.51	2.1	55.34	55.00	15.9	3,391	0.47%
2024/08/09	12.5	54.97	1	55.70	55.20	11.5	3,413	0.34%
2024/08/08	2.1	52.53	1	53.20	53.20	1.1	3,405	0.03%
2024/08/07	7	52.36	8	52.73	53.60	-1	3,400	-0.03%
2024/08/06	4	48.99	47	47.29	48.80	-43	3,387	-1.27%
2024/08/05	7.2	51.19	6	52.28	50.70	1.2	3,344	0.03%
2024/08/02	8.1	56.82	4	57.00	56.30	4.1	3,328	0.12%
2024/08/01	11.1	59.05	6	58.65	58.60	5.1	3,325	0.15%
2024/07/31	5	56.80	2	56.85	56.70	3	3,317	0.09%
2024/07/30	2	56.41	1	57.10	57.40	1	3,321	0.03%
2024/07/29	13.4	58.45	10.1	58.67	57.50	3.3	3,310	0.10%
2024/07/26	14.9	59.76	12	59.57	59.40	2.9	3,328	0.09%
2024/07/23	15	62.36	14	62.03	61.90	1	3,315	0.03%
2024/07/22	6.5	63.11	14.4	62.71	62.20	-7.8	3,307	-0.24%
2024/07/19	8.1	65.99	2	65.60	65.50	6.1	3,284	0.18%
2024/07/18	8.4	67.43	33.3	67.54	66.90	-24.9	3,274	-0.76%
2024/07/17	66.4	69.17	28	69.64	68.90	38.4	3,246	1.18%
2024/07/16	140.1	70.39	195.3	70.59	70.10	-55.3	3,195	-1.73%	大買/大賣/
2024/07/15	27.3	66.43	44.1	66.21	66.50	-16.8	3,057	-0.55%
2024/07/12	40.5	69.47	38.2	68.16	66.70	2.3	3,030	0.08%
2024/07/11	224.1	70.42	102.5	70.77	69.20	121.6	2,942	4.13%	大買/大賣/鉅額交易
2024/07/10	35	68.23	20	68.38	68.20	15	2,702	0.55%
2024/07/09	70	70.97	62.2	70.06	68.00	7.9	2,672	0.29%
2024/07/08	87.3	70.92	106	70.45	69.60	-18.8	2,534	-0.74%	大賣/
2024/07/05	30.7	66.38	58.3	66.52	68.20	-27.6	2,380	-1.16%
2024/07/04	6	63.12	1.1	63.29	63.40	4.9	2,330	0.21%
2024/07/03	7	63.07	11	63.35	62.80	-4	2,369	-0.17%
2024/07/02	8.8	62.52	2	62.50	62.70	6.8	2,405	0.28%
2024/07/01	14.2	63.54	6	63.43	62.70	8.2	2,408	0.34%
2024/06/28	21	63.94	21	63.97	63.70	0	2,416	0.00%
2024/06/27	12.4	63.43	10.3	63.68	63.20	2.1	2,414	0.09%
2024/06/26	16.4	63.60	16.2	63.74	63.90	0.3	2,423	0.01%
2024/06/25	17	61.28	3	60.63	62.30	14	2,440	0.57%
2024/06/24	18.4	62.44	13.2	61.81	61.90	5.2	2,466	0.21%
2024/06/21	18	62.99	10	62.60	62.90	8	2,536	0.32%
2024/06/20	9	62.88	6	62.73	62.80	3	2,650	0.11%
2024/06/19	12	62.53	18	62.29	62.00	-6	2,837	-0.21%
2024/06/18	7	61.93	2	61.85	62.40	5	2,867	0.17%
2024/06/17	6	62.08	4	61.98	61.90	2	3,052	0.07%
2024/06/14	10.2	62.36	14.5	62.03	61.90	-4.3	3,164	-0.14%
2024/06/13	11.6	63.71	30	63.00	62.30	-18.4	3,168	-0.58%
2024/06/12	9	63.17	0	0.00	63.50	9	3,172	0.28%
2024/06/11	4	62.65	8	62.68	62.70	-4	3,178	-0.13%
2024/06/07	11	64.65	13.2	64.18	63.80	-2.1	3,192	-0.07%
2024/06/06	11.2	65.50	15	65.09	64.70	-3.8	3,187	-0.12%
2024/06/05	39	67.02	50.8	65.50	65.20	-11.8	3,203	-0.37%
2024/06/04	79.3	69.00	103.4	69.28	68.30	-24.1	3,151	-0.76%	大賣/
2024/06/03	27	67.22	25	67.12	66.20	2	3,051	0.07%
2024/05/31	32	68.33	53.3	67.42	66.90	-21.3	3,015	-0.71%
2024/05/30	31.1	68.36	53.5	67.93	67.90	-22.4	2,990	-0.75%
2024/05/29	102.4	70.93	102.2	71.20	69.80	0.2	2,949	0.01%	大買/大賣/
2024/05/28	126.8	70.04	142.1	70.50	69.70	-15.2	2,819	-0.54%	大買/大賣/
2024/05/27	101.1	69.37	130.3	69.65	69.10	-29.2	2,642	-1.11%	大買/大賣/
2024/05/24	116.1	68.18	145.3	67.72	67.30	-29.2	2,489	-1.17%	大買/大賣/
2024/05/23	228.7	68.47	181.5	68.99	67.30	47.2	2,371	1.99%	大買/大賣/
2024/05/22	46	65.60	79.7	64.91	67.10	-33.7	2,033	-1.66%
2024/05/21	19.1	60.62	4	60.90	61.00	15.1	1,875	0.80%
2024/05/20	20	60.89	13.3	60.52	60.20	6.7	1,873	0.36%
2024/05/17	27.3	61.77	5.2	61.75	61.70	22.1	1,875	1.18%
2024/05/16	64.8	62.41	52	62.52	62.10	12.8	1,870	0.68%
2024/05/15	13.2	60.21	20.4	60.06	59.60	-7.2	1,808	-0.40%
2024/05/14	5	58.40	11.4	58.40	58.50	-6.4	1,808	-0.36%
2024/05/13	3	57.80	6	58.07	58.40	-3	1,821	-0.16%
2024/05/10	3	58.10	1.1	57.62	57.70	1.9	1,828	0.11%
2024/05/09	5.6	58.78	7	58.86	57.60	-1.4	1,829	-0.08%
2024/05/08	8	59.31	7	59.16	59.20	1	1,833	0.05%
2024/05/07	8	58.73	8.1	58.56	58.80	-0.1	1,852	0.00%
2024/05/06	1	58.80	0	0.00	58.70	1	1,881	0.05%
2024/05/03	7	58.53	1	58.70	58.10	6	1,889	0.32%
2024/05/02	1	58.80	2	58.40	58.90	-1	1,895	-0.05%
2024/04/30	35.1	59.73	33	59.50	59.00	2	1,906	0.11%
2024/04/29	5	57.20	0	0.00	57.70	5	1,907	0.26%
2024/04/26	4.3	57.76	1	58.50	57.40	3.3	1,954	0.17%
2024/04/25	1	58.20	2.5	58.33	57.70	-1.5	1,985	-0.08%
2024/04/24	5	57.46	5	57.62	57.70	0	2,047	0.00%
2024/04/23	2.1	56.61	4	56.03	56.00	-2	2,074	-0.09%
2024/04/22	2	55.72	7.7	56.61	55.60	-5.7	2,076	-0.27%
2024/04/19	11.3	56.64	46	56.82	56.80	-34.7	2,083	-1.67%
2024/04/18	3.2	59.14	2	58.85	58.70	1.2	2,082	0.06%
2024/04/17	5.3	59.45	4	59.85	59.30	1.3	2,128	0.06%
2024/04/16	5.1	58.33	16.6	58.36	58.50	-11.5	2,121	-0.54%
2024/04/15	33.5	61.15	39.5	60.84	60.00	-6	2,108	-0.29%
2024/04/12	16	61.86	5	62.08	61.80	11	2,098	0.52%
2024/04/11	5.2	62.34	20.1	62.42	62.30	-15	2,087	-0.72%
2024/04/10	19	64.18	67.3	64.09	62.80	-48.3	2,081	-2.32%
2024/04/09	55.3	63.54	108.2	63.68	63.40	-52.9	2,043	-2.59%	大賣/
2024/04/08	20.2	62.79	49	63.04	63.10	-28.8	2,015	-1.43%
2024/04/03	19.1	60.91	21.2	61.03	61.40	-2.2	1,971	-0.11%
2024/04/02	13.1	60.89	10	60.58	60.70	3.1	1,965	0.16%
2024/04/01	19.4	61.75	12	61.82	61.00	7.4	1,951	0.38%
2024/03/29	19.2	61.06	15	60.89	61.00	4.2	1,938	0.22%
2024/03/28	37.2	63.01	50.1	63.05	61.80	-12.9	1,916	-0.67%
2024/03/27	48.4	61.53	18.1	62.18	62.00	30.3	1,876	1.61%
2024/03/26	95.6	62.31	40.9	61.52	61.00	54.7	1,844	2.97%
2024/03/25	111.5	63.82	83.3	65.36	64.70	28.2	1,770	1.59%	大買/
2024/03/22	163.4	64.54	214.3	64.13	64.30	-50.9	1,653	-3.08%	大買/大賣/
2024/03/21	62.2	60.44	31	60.58	60.30	31.2	1,458	2.14%
2024/03/20	179.6	62.31	111.3	62.13	61.60	68.3	1,421	4.80%	大買/大賣/
2024/03/19	69	60.25	58.4	59.74	60.70	10.6	1,240	0.86%
2024/03/18	23	57.94	8.2	58.26	57.70	14.8	1,133	1.31%
2024/03/15	17.2	58.16	24.5	58.58	58.80	-7.3	1,123	-0.65%
2024/03/14	13	57.39	14.2	57.67	57.80	-1.1	1,120	-0.10%
2024/03/13	28	57.49	32.3	57.53	57.60	-4.3	1,257	-0.34%
2024/03/12	19	56.85	9	56.67	56.60	10	1,291	0.77%
2024/03/11	6.4	55.90	28.5	55.81	55.80	-22.1	1,359	-1.63%
2024/03/08	11.4	53.67	6	53.17	53.10	5.4	1,326	0.41%
2024/03/07	4.1	54.47	3	54.90	54.60	1.1	1,333	0.08%
2024/03/06	3.2	54.65	4.1	54.57	54.40	-1	1,327	-0.07%
2024/03/05	4	55.08	6	55.18	54.70	-2	1,330	-0.15%
2024/03/04	7	55.06	15.1	55.29	55.00	-8.1	1,330	-0.61%
2024/03/01	6	55.12	7	54.97	54.80	-1	1,329	-0.08%
2024/02/29	17.1	55.58	10	55.28	55.10	7.1	1,337	0.53%
2024/02/27	19.8	55.39	11	55.43	55.20	8.8	1,336	0.65%
2024/02/26	6	54.12	20	53.85	54.50	-14	1,327	-1.05%
2024/02/23	4	54.65	9	54.82	54.00	-5	1,357	-0.37%
2024/02/22	4	54.75	8	54.51	54.20	-4	1,360	-0.29%
2024/02/21	2	54.15	6	54.00	54.20	-4	1,375	-0.29%
2024/02/20	10.1	54.16	5	54.20	54.10	5.1	1,379	0.37%
2024/02/19	6	55.25	4	55.55	54.80	2	1,386	0.14%
2024/02/16	9	54.80	2	54.80	55.00	7	1,388	0.51%
2024/02/15	13	54.55	17.3	54.79	54.80	-4.2	1,390	-0.31%
2024/02/05	6	57.18	49.1	56.72	58.00	-43.1	1,389	-3.10%
2024/02/02	11.4	57.59	2	57.45	57.30	9.4	1,403	0.67%
2024/02/01	0.2	57.70	0	0.00	57.70	0.2	1,429	0.01%
2024/01/31	10.5	58.13	7	58.20	57.90	3.5	1,497	0.23%
2024/01/30	12	59.62	35.1	59.55	59.00	-23	1,864	-1.24%
2024/01/29	11	58.75	11.2	58.97	59.30	-0.2	1,994	-0.01%
2024/01/26	9	57.13	8	57.23	57.00	1	2,004	0.05%
2024/01/25	18	58.19	14	57.79	57.90	4	1,999	0.20%
2024/01/24	45	58.68	12	58.32	58.20	33	1,986	1.66%
2024/01/23	25	59.23	9	59.29	58.80	16	1,982	0.81%
2024/01/22	37	58.65	50.7	58.95	59.20	-13.7	1,950	-0.70%
2024/01/19	27	57.48	7	57.73	57.50	20	1,919	1.04%
2024/01/18	28	57.13	32	57.34	57.10	-4	1,907	-0.21%
2024/01/17	16	57.18	12.1	57.27	55.60	4	1,874	0.21%
2024/01/16	1	57.10	2.1	56.61	56.20	-1.1	1,848	-0.06%
2024/01/15	7	56.86	3	57.17	57.10	4	1,847	0.22%
2024/01/12	15.3	56.42	5.1	56.62	55.80	10.3	1,846	0.56%
2024/01/11	28	57.26	47.1	57.31	57.30	-19	1,840	-1.03%
2024/01/10	2.1	54.42	0	0.00	54.70	2.1	1,799	0.12%
2024/01/09	1.1	54.89	1	54.50	54.50	0.1	1,809	0.00%
2024/01/08	4	55.00	3	54.97	54.50	1	1,816	0.06%
2024/01/05	12	55.65	15	55.20	55.10	-3	1,835	-0.16%
2024/01/04	15	56.27	18	55.73	55.70	-3	1,858	-0.16%
2024/01/03	19	56.73	12.1	56.42	56.40	7	1,982	0.35%
2024/01/02	4	56.93	17.1	57.18	57.30	-13.1	2,085	-0.63%
2023/12/29	1	55.50	0	0.00	55.50	1	2,070	0.05%
2023/12/28	2.3	55.62	4	55.50	55.30	-1.7	2,072	-0.08%
2023/12/27	4	55.80	3	56.00	55.70	1	2,071	0.05%
2023/12/26	3	56.00	2	56.10	56.10	1	2,071	0.05%
2023/12/25	5	56.18	2	55.80	55.90	3	2,071	0.14%
2023/12/22	8	56.50	4	56.20	56.20	4	2,069	0.19%
2023/12/21	3.1	56.55	7	56.71	56.60	-3.9	2,066	-0.19%
2023/12/20	3	57.00	28	56.73	57.20	-25	2,064	-1.21%
2023/12/19	5	55.62	3	55.77	55.80	2	2,060	0.10%
2023/12/18	2	56.60	0	0.00	56.50	2	2,061	0.10%
2023/12/15	11.1	56.43	1	56.30	56.30	10.1	2,063	0.49%
2023/12/14	8	57.47	6	57.83	56.80	2	2,059	0.10%
2023/12/13	7	58.04	32.2	57.77	57.30	-25.2	2,051	-1.23%
2023/12/12	11.1	57.17	16	57.32	56.80	-5	2,046	-0.24%
2023/12/11	13.4	58.09	34.1	57.47	57.30	-20.7	2,040	-1.02%
2023/12/08	136	59.56	104.6	59.60	58.30	31.4	2,012	1.56%	大買/大賣/
2023/12/07	33.6	58.30	52.1	57.85	56.90	-18.6	1,860	-1.00%
2023/12/06	75.5	58.14	97	57.90	57.40	-21.5	1,808	-1.19%
2023/12/05	3	55.60	22	55.83	55.60	-19	1,778	-1.07%
2023/12/04	14	56.46	11	56.37	56.30	3	1,776	0.17%
2023/12/01	14	54.96	2	55.05	54.90	12	1,764	0.68%
2023/11/30	14	54.92	4	55.13	55.00	10	1,763	0.57%
2023/11/29	3	54.60	4	55.23	54.60	-1	1,760	-0.06%
2023/11/28	2.1	53.81	1	54.50	54.00	1.1	1,759	0.06%
2023/11/27	3	54.13	2	53.80	53.30	1	1,758	0.06%
2023/11/24	2.1	54.91	5	55.12	54.70	-2.9	1,756	-0.17%
2023/11/23	20	56.20	7.3	56.20	55.50	12.7	1,752	0.73%
2023/11/22	27.1	56.74	25.1	56.81	56.60	2	1,745	0.11%
2023/11/21	7	55.77	10	55.88	55.70	-3	1,719	-0.17%
2023/11/20	14.1	55.60	7	56.63	55.50	7.1	1,727	0.41%
2023/11/17	9	55.50	19	55.74	55.60	-10	1,715	-0.58%
2023/11/16	13	56.19	37	55.86	55.60	-24	1,719	-1.40%
2023/11/15	18.1	55.88	37	55.47	55.10	-18.9	1,704	-1.11%
2023/11/14	26	55.37	23	55.22	55.30	3	1,713	0.17%
2023/11/13	34.1	55.56	24	55.85	55.80	10	1,720	0.58%
2023/11/10	34.2	54.74	28	54.74	54.10	6.2	1,707	0.36%
2023/11/09	47.2	56.42	5.1	56.35	55.90	42.1	1,694	2.49%
2023/11/08	86.1	57.82	48.1	57.91	57.70	38	1,682	2.26%
2023/11/07	335.4	58.36	285.1	58.61	58.80	50.3	1,633	3.08%	大買/大賣/
2023/11/06	111	55.12	152.4	55.32	56.80	-41.4	1,319	-3.14%	大買/大賣/
2023/11/03	56	51.52	69.2	51.70	51.70	-13.2	1,187	-1.11%
2023/11/02	10.2	49.21	5.2	49.09	49.25	5	1,166	0.43%
2023/11/01	6.2	48.12	2	47.95	47.95	4.2	1,178	0.36%
2023/10/31	6.1	49.02	15.1	48.51	47.90	-9	1,194	-0.75%
2023/10/30	2.1	49.96	0	0.00	49.60	2.1	1,217	0.18%
2023/10/27	25	51.18	18.2	51.50	50.20	6.8	1,234	0.55%
2023/10/26	66.1	51.07	47.4	50.34	50.00	18.7	1,280	1.46%
2023/10/25	7	51.10	28.8	52.18	53.20	-21.8	1,339	-1.63%
2023/10/24	1	48.49	21	48.08	48.50	-20	1,657	-1.20%
2023/10/23	9	46.64	12	47.25	46.50	-3	2,011	-0.15%
2023/10/20	11.1	46.98	2	46.85	46.60	9.1	2,053	0.44%
2023/10/19	9.5	48.42	4	48.45	48.30	5.5	2,086	0.26%
2023/10/18	11.3	49.38	3	49.20	49.10	8.3	2,107	0.39%
2023/10/17	16	50.41	27	50.17	50.00	-11	2,168	-0.51%
2023/10/16	28.2	51.25	4	51.08	50.50	24.2	2,203	1.10%
2023/10/13	11.1	52.72	5	52.72	52.30	6.1	2,256	0.27%
2023/10/12	9.1	53.77	14	53.78	54.00	-4.9	2,289	-0.21%
2023/10/11	92	55.40	88.1	55.20	54.70	3.9	2,292	0.17%
2023/10/06	44	54.12	65.4	54.28	55.10	-21.4	2,209	-0.97%
2023/10/05	7	50.16	12	50.24	50.10	-5	2,130	-0.23%
2023/10/04	9.1	49.28	2	49.30	49.35	7.1	2,146	0.33%
2023/10/03	3.1	50.98	4	51.05	50.30	-0.9	2,169	-0.04%
2023/10/02	1.1	50.83	12.3	51.02	51.30	-11.2	2,226	-0.50%
2023/09/28	3	50.17	0	0.00	50.20	3	2,274	0.13%
2023/09/27	2.1	49.57	1	49.50	49.75	1.1	2,330	0.05%
2023/09/26	1	50.30	0	50.30	49.90	1	2,381	0.04%
2023/09/25	1.2	50.40	2	50.85	50.30	-0.9	2,452	-0.03%
2023/09/22	4.2	49.48	3	49.93	50.50	1.2	2,494	0.05%
2023/09/21	5.2	49.94	10	49.80	49.80	-4.8	2,523	-0.19%
2023/09/20	4	50.75	1	50.70	50.90	3	2,564	0.12%
2023/09/19	11.2	51.43	2	51.65	50.90	9.2	2,675	0.34%
2023/09/18	4.4	52.16	8	52.38	52.10	-3.6	2,813	-0.13%
2023/09/15	6	53.18	5	53.54	53.00	1	2,973	0.04%
2023/09/14	0.2	52.80	11.1	52.63	52.90	-10.9	3,169	-0.34%
2023/09/13	6	51.82	4.1	51.63	51.90	2	3,427	0.06%
2023/09/12	4.6	50.75	2	50.80	51.00	2.6	3,560	0.07%
2023/09/11	10.2	50.70	20	50.83	50.60	-9.8	4,468	-0.22%
2023/09/08	57.1	53.48	32.8	53.98	52.20	24.4	4,635	0.53%
2023/09/07	2.5	52.21	2.5	52.56	52.00	-0.1	4,692	0.00%
2023/09/06	0.1	52.70	1.1	52.79	52.70	-1	4,725	-0.02%
2023/09/05	5	52.30	1.2	52.37	52.40	3.9	4,756	0.08%
2023/09/04	37	51.13	4.2	51.67	52.20	32.9	4,815	0.68%
2023/09/01	29.1	51.78	29	51.98	51.70	0.1	4,850	0.00%
2023/08/31	28	51.35	20	51.52	51.80	8	4,956	0.16%
2023/08/30	4.1	51.73	3	51.90	51.80	1.1	5,004	0.02%
2023/08/29	1.1	50.45	4	50.90	50.80	-2.9	5,056	-0.06%
2023/08/28	5.1	50.60	3	50.73	50.60	2.1	5,116	0.04%
2023/08/25	6.1	51.45	3	50.90	50.90	3.1	5,166	0.06%
2023/08/24	6.3	51.45	3	51.13	51.00	3.3	5,285	0.06%
2023/08/23	5.1	51.70	1	51.80	51.70	4.1	5,353	0.08%
2023/08/22	12.2	52.36	9	52.15	51.70	3.2	5,611	0.06%
2023/08/21	2.1	52.54	3	52.77	52.50	-1	5,837	-0.02%
2023/08/18	19.1	52.53	10	52.54	52.20	9.1	5,869	0.16%
2023/08/17	2	52.45	10.2	53.91	53.70	-8.2	5,916	-0.14%
2023/08/16	32.7	51.99	31.1	52.94	53.30	1.6	6,005	0.03%
2023/08/15	7.4	53.43	23	53.44	53.50	-15.6	6,344	-0.25%
2023/08/14	30.2	52.43	25	52.33	52.50	5.2	6,553	0.08%
2023/08/11	10.1	54.33	7	54.24	53.70	3.1	6,628	0.05%
2023/08/10	21.4	55.00	20	54.52	54.00	1.4	6,662	0.02%
2023/08/09	45.1	59.40	24.8	59.08	59.00	20.3	6,689	0.30%
2023/08/08	61	60.60	44	60.07	60.10	17	6,815	0.25%
2023/08/07	26	60.87	38.1	61.26	61.70	-12	6,890	-0.17%
2023/08/04	7	60.76	23.1	60.84	61.40	-16.1	6,927	-0.23%
2023/08/02	67.2	62.28	75	61.41	60.70	-7.8	6,994	-0.11%
2023/08/01	59.2	62.59	31	62.45	63.00	28.2	7,062	0.40%
2023/07/31	112.2	64.04	71	63.99	62.40	41.2	7,213	0.57%	大買/
2023/07/28	133.1	65.01	267.1	64.78	64.90	-134	7,296	-1.84%	大買/大賣/鉅額交易
2023/07/27	435.4	66.36	387	66.45	66.80	48.4	7,300	0.66%	大買/大賣/
2023/07/26	188.7	66.72	169.4	66.75	67.40	19.3	7,126	0.27%	大買/大賣/
2023/07/25	160.1	60.67	166.1	60.45	61.30	-6	7,228	-0.08%	大買/大賣/
2023/07/24	57.4	59.17	33.1	59.32	59.00	24.3	7,328	0.33%
2023/07/21	62.1	60.57	54.1	60.71	60.60	8	7,612	0.11%
2023/07/20	89	61.61	116.3	61.56	61.80	-27.3	7,783	-0.35%	大賣/
2023/07/19	9.2	59.24	24	59.38	58.90	-14.8	8,073	-0.18%
2023/07/18	62.3	60.66	57	59.90	60.00	5.3	8,241	0.06%
2023/07/17	44.3	61.87	55	61.67	61.70	-10.7	8,513	-0.13%
2023/07/14	20.1	63.97	16	64.04	63.70	4.1	8,771	0.05%
2023/07/13	26.4	65.76	29	65.15	64.10	-2.6	9,291	-0.03%
2023/07/12	3	67.17	22	67.16	67.10	-19	9,461	-0.20%
2023/07/11	13.2	67.16	12	66.84	66.70	1.2	9,622	0.01%
2023/07/10	20.8	66.94	11	67.67	66.70	9.8	9,666	0.10%
2023/07/07	100.2	67.26	65	67.53	66.80	35.2	9,693	0.36%
2023/07/06	79.1	69.10	17.1	68.79	68.70	62	9,690	0.64%
2023/07/05	63	70.89	94	70.58	70.30	-31	9,708	-0.32%
2023/07/04	26.1	70.17	30.1	70.85	70.90	-4	9,801	-0.04%
2023/07/03	97	70.29	58.1	70.79	70.70	38.9	9,894	0.39%
2023/06/30	19	67.89	27.2	68.34	68.80	-8.2	9,974	-0.08%
2023/06/29	20.1	68.12	13	68.17	67.80	7.1	10,056	0.07%
2023/06/28	16.1	68.19	18	68.33	67.50	-2	10,181	-0.02%
2023/06/27	80.4	68.22	40	68.59	68.00	40.4	10,365	0.39%
2023/06/26	120.4	72.10	62	72.01	70.40	58.4	10,550	0.55%	大買/
2023/06/21	68.1	74.34	124.3	74.60	74.80	-56.2	10,630	-0.53%	大賣/
2023/06/20	150	73.47	141.1	73.30	73.70	8.9	10,773	0.08%	大買/大賣/
2023/06/19	132.2	71.34	224.8	71.58	72.60	-92.6	11,058	-0.84%	大買/大賣/
2023/06/16	62.7	69.47	57	69.45	69.00	5.6	11,847	0.05%
2023/06/15	700.5	73.74	806.9	75.15	68.90	-106.4	12,286	-0.87%	大買/大賣/鉅額交易
2023/06/14	106	71.87	126.5	71.97	71.90	-20.5	11,628	-0.18%	大買/大賣/
2023/06/13	63.2	70.06	55.4	70.36	70.30	7.8	11,676	0.07%
2023/06/12	37.1	66.58	60	67.14	67.20	-22.9	11,883	-0.19%
2023/06/09	22.3	67.40	33.2	67.53	66.80	-10.8	12,181	-0.09%
2023/06/08	42.8	67.77	59.1	68.01	66.80	-16.3	12,551	-0.13%
2023/06/07	76.1	69.71	36	69.82	69.20	40.1	13,499	0.30%
2023/06/06	100	70.96	56	71.07	70.10	44	13,586	0.32%
2023/06/05	37.1	70.72	32.2	70.92	70.60	4.9	13,764	0.04%
2023/06/02	45.2	70.35	59.4	70.36	69.70	-14.2	13,771	-0.10%
2023/06/01	51.2	68.60	91	68.58	69.20	-39.8	13,781	-0.29%
2023/05/31	42	70.52	36.2	70.02	69.40	5.8	13,769	0.04%
2023/05/30	67.1	71.70	54.3	71.69	71.00	12.8	13,784	0.09%
2023/05/29	41.1	71.05	74.3	70.96	71.20	-33.2	13,732	-0.24%
2023/05/26	166.1	71.96	120.1	72.13	69.70	46.1	13,716	0.34%	大買/大賣/
2023/05/25	221.2	70.92	199.4	70.97	70.40	21.8	13,505	0.16%	大買/大賣/
2023/05/24	57.1	68.57	63.6	68.39	68.00	-6.5	13,326	-0.05%
2023/05/23	60.2	68.49	47.1	68.63	68.30	13.1	13,373	0.10%
2023/05/22	95.3	67.51	105	67.36	68.50	-9.7	13,397	-0.07%	大賣/
2023/05/19	286.8	70.70	208.1	70.88	67.10	78.7	13,372	0.59%	大買/大賣/
2023/05/18	36	71.60	88.9	73.36	74.50	-52.9	13,107	-0.40%
2023/05/17	60.1	68.24	91.2	67.80	67.80	-31.1	13,386	-0.23%
2023/05/16	51.1	66.90	43	66.84	66.30	8.1	14,511	0.06%
2023/05/15	62.4	66.66	45	66.99	65.90	17.4	14,782	0.12%
2023/05/12	80	67.68	133.1	67.53	68.60	-53.1	15,251	-0.35%	大賣/
2023/05/11	49.2	65.00	77	65.08	64.40	-27.8	15,162	-0.18%
2023/05/10	39.3	66.60	81	66.84	67.30	-41.7	15,117	-0.28%
2023/05/09	50.2	67.15	82	67.08	66.00	-31.8	15,065	-0.21%
2023/05/08	52	68.20	89	68.83	68.50	-37	14,981	-0.25%
2023/05/05	276.1	68.12	181	68.00	67.20	95.1	14,879	0.64%	大買/大賣/
2023/05/04	146.1	69.33	100.1	69.38	68.50	46	14,706	0.31%	大買/
2023/05/03	51.2	70.85	70	71.03	69.80	-18.8	14,556	-0.13%
2023/05/02	133.5	73.18	125	73.16	72.80	8.5	14,462	0.06%	大買/大賣/
2023/04/28	428.2	72.85	369.7	73.10	73.20	58.5	14,282	0.41%	大買/大賣/
2023/04/27	269.2	68.96	268.1	69.36	69.40	1.1	13,817	0.01%	大買/大賣/
2023/04/26	375.3	69.30	384.1	69.09	69.80	-8.8	13,669	-0.06%	大買/大賣/
2023/04/25	196.5	69.82	286.2	69.83	68.80	-89.7	13,336	-0.67%	大買/大賣/
2023/04/24	306.3	71.74	189.1	72.25	71.50	117.2	13,134	0.89%	大買/大賣/鉅額交易
2023/04/21	357.7	70.35	315.1	70.04	69.10	42.7	12,773	0.33%	大買/大賣/
2023/04/20	278	76.34	232.1	76.08	73.60	45.9	12,557	0.37%	大買/大賣/
2023/04/19	225.8	77.89	133	77.85	77.70	92.8	12,216	0.76%	大買/大賣/
2023/04/18	419.2	80.12	326.5	80.39	77.10	92.7	11,899	0.78%	大買/大賣/
2023/04/17	62	75.79	142.5	77.40	79.00	-80.5	11,345	-0.71%	大賣/
2023/04/14	68	67.55	160.5	69.87	71.90	-92.5	11,126	-0.83%	大賣/
2023/04/13	121.4	66.16	55.4	66.19	65.40	66	10,934	0.60%	大買/
2023/04/12	37.2	67.20	45.3	67.14	67.30	-8.1	10,866	-0.07%
2023/04/11	31.2	67.30	27.1	67.00	66.40	4.1	10,809	0.04%
2023/04/10	48.4	68.12	54.6	67.85	67.70	-6.2	10,751	-0.06%
2023/04/07	129.2	67.38	121.2	67.32	67.00	8	10,681	0.07%	大買/大賣/
2023/04/06	110.3	66.78	97.5	67.17	67.60	12.8	10,535	0.12%	大買/
2023/03/31	104.2	67.57	92.5	67.93	68.30	11.7	10,387	0.11%	大買/
2023/03/30	133.2	67.39	125.3	67.52	68.10	7.9	10,232	0.08%	大買/大賣/
2023/03/29	160.1	67.33	172.1	67.39	67.90	-12	10,105	-0.12%	大買/大賣/
2023/03/28	283	67.13	244.6	66.73	65.80	38.4	9,944	0.39%	大買/大賣/
2023/03/27	250.4	69.17	279.3	69.04	68.80	-29	9,708	-0.30%	大買/大賣/
2023/03/24	178	68.61	142.3	68.09	68.60	35.8	9,405	0.38%	大買/大賣/
2023/03/23	189.4	69.72	180.2	69.53	69.60	9.2	9,179	0.10%	大買/大賣/
2023/03/22	391.3	70.24	384.1	70.27	70.00	7.2	8,869	0.08%	大買/大賣/
2023/03/21	610.6	68.60	470.1	68.66	68.70	140.5	8,378	1.68%	大買/大賣/鉅額交易
2023/03/20	387.1	63.56	463.2	64.08	65.70	-76.1	7,322	-1.04%	大買/大賣/
2023/03/17	116	57.37	163.5	58.19	59.80	-47.5	6,743	-0.70%	大買/大賣/
2023/03/16	183.3	56.64	167.5	56.39	54.40	15.8	6,486	0.24%	大買/大賣/
2023/03/15	316.6	60.11	314	60.30	59.30	2.6	6,250	0.04%	大買/大賣/
2023/03/14	284.2	61.11	256.1	61.29	60.20	28.1	5,927	0.47%	大買/大賣/
2023/03/13	304.2	60.33	284.5	60.53	61.40	19.7	5,590	0.35%	大買/大賣/
2023/03/10	852.2	62.66	726.7	62.44	60.00	125.5	5,180	2.42%	大買/大賣/鉅額交易
2023/03/09	80.5	60.82	67.3	61.55	62.90	13.2	4,167	0.32%
2023/03/08	169.3	52.39	194.3	54.88	57.20	-25	4,038	-0.62%	大買/大賣/
2023/03/07	7.3	52.23	34.1	51.51	52.00	-26.8	3,747	-0.71%
2023/03/06	18.2	51.45	22	51.01	51.00	-3.8	3,684	-0.10%
2023/03/03	20	49.17	12	49.47	49.00	8	3,611	0.22%
2023/03/02	28.1	49.26	53	48.60	50.00	-24.9	3,556	-0.70%
2023/03/01	43	48.03	49	48.21	49.90	-6	3,481	-0.17%
2023/02/24	22	45.36	77.1	44.90	45.40	-55.1	3,403	-1.62%
2023/02/23	31.1	44.15	41	44.39	43.90	-9.9	3,327	-0.30%
2023/02/22	46	42.96	45.1	43.29	44.00	1	3,269	0.03%
2023/02/21	57.2	43.69	87.3	42.92	43.20	-30.1	3,206	-0.94%
2023/02/20	69.3	44.84	52	44.74	45.00	17.3	3,118	0.55%
2023/02/17	27	42.11	68.2	41.83	43.00	-41.2	3,019	-1.36%
2023/02/16	39.2	40.55	90.2	40.60	41.25	-51	2,930	-1.74%
2023/02/15	287.2	39.66	208.1	39.93	40.60	79.1	2,836	2.79%	大買/大賣/
2023/02/14	539.3	40.34	404	40.57	39.50	135.2	2,328	5.81%	大買/大賣/鉅額交易
2023/02/13	149	35.94	344.1	36.44	38.15	-195.1	1,101	-17.70%	大買/大賣/鉅額交易
2023/02/10	340.1	34.48	205	34.56	34.70	135.1	771	17.50%	大買/大賣/鉅額交易
2023/02/09	71	32.50	11	32.50	32.50	60	209	28.58%
2023/02/08	20	28.04	57	29.47	29.55	-37	149	-24.82%
2023/02/07	0	0.00	48	26.83	26.90	-48	89	-53.44%
2023/02/06	5	26.67	19	26.68	26.60	-14	86	-16.27%
2023/02/03	0	0.00	6	26.07	26.35	-6	82	-7.31%
2023/02/02	4	25.95	0	0.00	26.00	4	80	4.97%
2023/02/01	3	26.03	0	0.00	25.95	3	78	3.81%
2023/01/30	1	26.00	1	25.95	26.00	0	74	0.00%
2023/01/16	2	25.85	0	0.00	25.90	2	72	2.76%
2023/01/10	1	25.75	3	25.75	25.80	-2	71	-2.81%
2022/12/30	1	25.50	0	0.00	25.50	1	72	1.37%
2022/12/28	0	0.00	1	25.50	25.50	-1	72	-1.38%
2022/12/27	1	25.70	2	26.75	25.80	-1	71	-1.40%
2022/12/26	2	26.18	1	26.00	26.00	1	68	1.46%
2022/12/22	0	0.00	3	25.30	25.25	-3	60	-4.93%
2022/12/20	2	25.10	0	0.00	25.05	2	63	3.14%
2022/12/15	1	25.30	0	0.00	25.30	1	64	1.55%
2022/12/13	2	25.15	2	25.15	25.15	0	64	0.00%
2022/12/08	0	0.00	2	25.10	25.10	-2	63	-3.14%
2022/12/07	5	24.88	2	25.10	24.90	3	64	4.68%
2022/12/05	0	0.00	2	25.28	25.35	-2	62	-3.18%
2022/11/29	7	25.27	7	25.50	25.10	0	69	0.00%
2022/11/24	0	0.00	2	25.00	24.95	-2	77	-2.58%
2022/11/23	2	24.50	0	0.00	24.70	2	79	2.53%
2022/11/22	0	0.00	3	24.50	24.50	-3	80	-3.72%
2022/11/21	0	0.00	2	24.70	24.50	-2	86	-2.31%
2022/11/16	1	24.95	0	0.00	24.70	1	102	0.98%
2022/11/15	2	25.10	6	25.30	25.15	-4	106	-3.75%
2022/11/14	2	24.80	0	0.00	24.95	2	115	1.73%
2022/11/11	1	25.10	2	25.05	25.05	-1	129	-0.77%
2022/11/10	0	0.00	2	24.85	24.75	-2	130	-1.54%
2022/11/08	0	0.00	3	25.20	24.90	-3	143	-2.09%
2022/11/07	0	0.00	1	25.00	24.85	-1	144	-0.69%
2022/11/02	0	0.00	2	23.95	23.90	-2	163	-1.22%
2022/11/01	1	24.05	2	23.95	23.95	-1	170	-0.59%
2022/10/31	2	23.60	2	24.20	23.90	0	175	0.00%
2022/10/28	2	23.65	0	0.00	23.95	2	176	1.13%
2022/10/27	1	23.95	4	24.13	24.10	-3	178	-1.69%
2022/10/21	2	23.50	0	0.00	23.50	2	181	1.10%
2022/10/20	2	23.55	2	24.20	24.00	0	181	0.00%
2022/10/19	0	0.00	2	24.20	24.10	-2	181	-1.10%
2022/10/18	5	23.84	0	0.00	23.90	5	183	2.73%
2022/10/14	0	0.00	9	23.65	23.70	-9	183	-4.91%
2022/10/13	3	23.63	0	0.00	23.10	3	184	1.62%
2022/10/11	8	24.04	8	24.40	24.00	0	185	0.00%
2022/10/07	2	24.40	0	0.00	24.45	2	186	1.07%
2022/10/04	0	0.00	3	24.12	24.05	-3	199	-1.51%
2022/10/03	2	23.70	0	0.00	23.80	2	202	0.99%
2022/09/30	1	23.50	0	0.00	24.00	1	204	0.49%
2022/09/28	6	24.09	0	0.00	23.65	6	208	2.88%
2022/09/27	3	24.25	15	24.25	24.25	-12	207	-5.77%
2022/09/26	5	24.40	0	0.00	24.40	5	208	2.40%
2022/09/22	0	0.00	2	25.00	24.95	-2	219	-0.91%
2022/09/21	5	24.89	0	0.00	24.85	5	220	2.27%
2022/09/20	0	0.00	10	25.20	25.10	-10	220	-4.54%
2022/09/19	3	25.03	0	0.00	24.90	3	221	1.35%
2022/09/07	2	25.00	0	0.00	25.00	2	238	0.84%
2022/09/06	3	24.87	0	0.00	24.90	3	239	1.25%
2022/09/05	1	25.00	1	25.10	24.90	0	242	0.00%
2022/09/02	1	25.45	0	0.00	25.45	1	237	0.42%
2022/09/01	6	25.87	0	0.00	25.75	6	243	2.47%
2022/08/31	0	0.00	3	26.30	26.25	-3	238	-1.26%
2022/08/30	5	26.25	2	26.25	26.15	3	239	1.25%
2022/08/26	2	26.85	0	0.00	26.65	2	239	0.84%
2022/08/25	1	27.00	10	27.03	27.10	-9	234	-3.83%
2022/08/24	7	27.24	12	27.37	27.30	-5	234	-2.13%
2022/08/22	3	27.55	0	0.00	27.25	3	221	1.36%
2022/08/19	16	27.65	5	27.53	27.45	11	218	5.04%
2022/08/18	0	0.00	26	26.95	27.50	-26	210	-12.37%
2022/08/16	1	27.35	0	0.00	27.20	1	197	0.51%
2022/08/11	5	26.56	0	0.00	26.50	5	187	2.67%
2022/08/10	0	0.00	6	27.64	27.65	-6	182	-3.28%
2022/08/09	5	27.07	1	27.15	27.05	4	176	2.26%
2022/08/08	5	26.81	7	26.96	27.30	-2	188	-1.06%
2022/08/05	1	25.60	4	26.26	26.40	-3	184	-1.63%
2022/07/27	0	0.00	1	26.00	25.75	-1	201	-0.50%
2022/07/25	0	0.00	1	25.55	25.90	-1	209	-0.48%
2022/07/22	0	0.00	3	25.35	25.45	-3	208	-1.44%
2022/07/21	1	25.20	0	0.00	25.30	1	212	0.47%
2022/07/14	0	0.00	4	24.81	24.85	-4	240	-1.66%
2022/07/13	2	26.60	4	26.50	26.50	-2	244	-0.82%
2022/07/08	1	25.55	6	25.55	25.60	-5	240	-2.08%
2022/07/07	0	0.00	1	25.20	25.20	-1	239	-0.42%
2022/07/06	1	24.80	0	0.00	25.25	1	242	0.41%
2022/07/05	2	25.10	5	25.59	25.20	-3	247	-1.21%
2022/07/04	4	25.15	0	0.00	25.25	4	251	1.59%
2022/07/01	2	25.05	0	0.00	24.90	2	260	0.77%
2022/06/30	2	25.50	1	25.70	25.70	1	266	0.38%
2022/06/27	0	0.00	1	26.45	26.20	-1	313	-0.32%
2022/06/23	2	25.10	2	25.30	25.30	0	333	-0.01%
2022/06/21	1	25.50	0	0.00	26.30	1	339	0.29%
2022/06/17	1	25.50	0	0.00	25.75	1	357	0.28%
2022/06/16	1	26.15	1	27.05	26.15	0	392	0.00%
2022/06/15	0	0.00	3	26.62	26.65	-3	391	-0.77%
2022/06/14	3	26.40	0	0.00	26.55	3	392	0.77%
2022/06/13	1	26.75	1	26.65	26.75	0	396	0.00%
2022/06/10	3	27.03	0	0.00	27.00	3	398	0.75%
2022/05/30	0	0.00	4	27.65	27.70	-4	399	-1.00%
2022/05/27	2	27.40	0	0.00	27.40	2	401	0.50%
2022/05/26	0	0.00	3	27.52	27.15	-3	402	-0.75%
2022/05/25	0	0.00	3	27.38	27.50	-3	401	-0.75%
2022/05/24	1	26.85	0	0.00	26.80	1	406	0.25%
2022/05/23	5	27.35	1	27.35	27.05	4	405	0.99%
2022/05/20	0	0.00	1	27.05	27.05	-1	408	-0.25%
2022/05/19	2	26.85	0	0.00	26.90	2	409	0.49%
2022/05/17	0	0.00	1	26.80	26.80	-1	410	-0.24%
2022/05/16	6	27.01	2	27.90	27.00	4	406	0.98%
2022/05/12	2	27.75	3	27.55	27.15	-1	408	-0.25%
2022/05/10	1	26.40	0	0.00	27.00	1	403	0.25%
2022/05/09	16	26.65	2	26.60	26.60	14	405	3.46%
2022/05/06	2	26.95	3	26.90	26.95	-1	405	-0.25%
2022/05/05	0	0.00	2	27.70	27.55	-2	406	-0.49%
2022/05/04	10	27.00	0	0.00	27.30	10	407	2.45%
2022/05/03	80	28.03	0	0.00	27.95	80	403	19.83%
2022/04/29	1	28.70	0	0.00	28.50	1	400	0.25%
2022/04/27	2	27.70	5	28.00	28.00	-3	414	-0.72%
2022/04/26	2	28.50	0	0.00	28.55	2	416	0.48%
2022/04/25	5	29.45	0	0.00	28.70	5	434	1.15%
2022/04/22	5	30.35	3.1	30.30	30.45	2	433	0.45%
2022/04/21	0	0.00	9	30.09	30.40	-9	445	-2.02%
2022/04/20	0	0.00	5	29.65	29.65	-5	466	-1.07%
2022/04/19	0	0.00	1	29.05	29.05	-1	479	-0.21%
2022/04/18	1	28.45	0	0.00	28.45	1	500	0.20%
2022/04/12	0	0.00	5	28.50	28.65	-5	536	-0.93%
2022/04/11	1	28.55	0	0.00	28.55	1	539	0.19%
2022/04/08	3	28.87	39	29.09	29.55	-36	538	-6.69%
2022/04/07	2.1	28.96	19	28.77	28.70	-17	538	-3.14%
2022/04/06	3	30.50	5	30.23	29.55	-2	546	-0.37%
2022/04/01	17	29.82	8	29.59	29.80	9	602	1.49%
2022/03/30	6	29.10	3.1	29.31	29.10	2.9	601	0.48%
2022/03/29	0	0.00	7	28.60	28.55	-7	596	-1.17%
2022/03/28	6	27.83	5	27.79	28.15	1	596	0.17%
2022/03/25	11	27.60	7	27.74	27.75	4	621	0.64%
2022/03/24	0	0.00	2	27.45	27.35	-2	633	-0.32%
2022/03/23	13	27.35	25.3	27.46	27.40	-12.3	638	-1.93%
2022/03/22	12	27.07	0	0.00	27.20	12	636	1.88%
2022/03/21	8	27.28	42	27.36	27.45	-34	637	-5.33%
2022/03/17	0	0.00	25	25.32	25.20	-25	623	-4.01%
2022/03/16	2	24.75	44	24.91	24.90	-42	624	-6.73%
2022/03/10	1.2	25.04	1	25.00	24.80	0.2	655	0.03%
2022/03/08	3	24.47	0	0.00	24.20	3	661	0.45%
2022/03/07	6	24.80	0	0.00	24.70	6	670	0.90%
2022/03/03	0	0.00	2	25.83	25.70	-2	678	-0.29%
2022/02/24	1	24.55	0	0.00	24.40	1	696	0.14%
2022/02/22	0	0.00	2	25.05	25.00	-2	719	-0.28%
2022/02/18	2	25.45	0	0.00	25.45	2	727	0.27%
2022/02/17	4	25.63	0	0.00	25.55	4	740	0.54%
2022/02/16	1	25.20	0	0.00	25.15	1	743	0.13%
2022/02/15	2	25.15	0	0.00	24.80	2	744	0.27%
2022/02/14	1	25.05	0	0.00	25.05	1	738	0.14%
2022/02/11	0	26.20	0	0.00	25.95	0	738	0.00%
2022/02/10	3	26.32	0	0.00	26.40	3	739	0.41%
2022/01/25	2	25.60	0	0.00	25.60	2	805	0.25%
2022/01/24	3	25.85	8	26.22	26.35	-5	807	-0.62%
2022/01/21	3	26.68	8	26.44	26.30	-5	803	-0.62%
2022/01/20	1	27.40	6.4	27.30	27.30	-5.4	798	-0.68%
2022/01/19	2	27.45	0	0.00	27.40	2	796	0.25%
2022/01/18	2	27.43	9	27.31	27.30	-7	794	-0.88%
2022/01/17	7	28.04	3	28.37	28.00	4	775	0.52%
2022/01/14	0	0.00	4	28.44	28.25	-4	769	-0.52%
2022/01/13	41	31.06	22	30.13	29.40	19	753	2.52%
2022/01/12	9.4	30.59	1	30.40	31.15	8.4	717	1.17%
2022/01/11	18	30.22	11	30.28	30.55	7	703	1.00%
2022/01/10	10	29.92	11	29.95	30.40	-1	678	-0.15%
2022/01/07	0	0.00	12	28.81	28.75	-12	650	-1.84%
2022/01/05	4	29.65	4	29.65	29.40	0	640	0.00%
2022/01/04	1	29.55	3	29.68	29.45	-2	635	-0.31%
2022/01/03	0	0.00	10	28.99	29.25	-10	638	-1.57%
2021/12/30	11	29.04	23	28.93	29.00	-12	636	-1.89%
2021/12/29	21	28.93	13	29.08	29.40	8	630	1.27%
2021/12/28	54	30.20	32	30.39	28.05	22	614	3.58%
2021/12/27	5	29.66	6	29.70	29.80	-1	546	-0.18%
2021/12/24	6	29.01	17	29.30	29.50	-11	533	-2.06%
2021/12/23	5	29.07	12	29.48	28.95	-7	519	-1.35%
2021/12/22	25	29.09	3	28.98	28.95	22	509	4.32%
2021/12/21	18	28.96	12	28.48	28.70	6	496	1.21%
2021/12/20	76.2	27.90	12	27.61	27.90	64.2	464	13.83%
2021/12/17	0	0.00	1	27.15	27.10	-1	444	-0.23%
2021/12/16	11	27.73	10	28.05	27.40	1	438	0.23%
2021/12/15	5	27.90	0	0.00	27.45	5	429	1.16%
2021/12/14	3	27.40	1	27.15	27.25	2	418	0.48%
2021/12/13	30	27.95	4	27.80	27.85	26	412	6.31%
2021/12/09	14	27.23	1	26.90	27.15	13	394	3.30%
2021/12/08	8	27.45	6	27.58	27.50	2	389	0.51%
2021/12/07	5	27.50	11	27.50	27.45	-6	386	-1.55%
2021/12/06	59	27.07	7	27.01	27.00	52	373	13.94%
2021/12/03	0	0.00	3	26.25	26.35	-3	358	-0.84%
2021/12/02	0	0.00	1	26.40	26.40	-1	357	-0.28%
2021/12/01	1	26.20	1	26.70	26.60	0	358	0.00%
2021/11/30	0	0.00	2	26.20	26.05	-2	348	-0.57%
2021/11/29	2	25.60	0	0.00	25.95	2	348	0.57%
2021/11/26	1	25.95	0	0.00	25.70	1	339	0.29%
2021/11/25	2	26.80	3.1	26.13	26.20	-1.1	336	-0.31%
2021/11/23	2	25.75	1	26.00	25.75	1	324	0.31%
2021/11/22	4	26.30	11	26.50	26.05	-7	337	-2.08%
2021/11/19	0	0.00	1	25.50	25.45	-1	315	-0.32%
2021/11/18	0	0.00	13	25.52	25.70	-13	312	-4.17%
2021/11/17	0	0.00	1	25.40	25.30	-1	303	-0.33%
2021/11/16	0	0.00	3	25.45	25.30	-3	303	-0.99%
2021/11/15	0	0.00	4	24.94	25.00	-4	292	-1.37%
2021/11/12	0	0.00	1	24.80	24.90	-1	291	-0.34%
2021/11/11	1	24.75	0	0.00	24.50	1	292	0.34%
2021/11/10	0	0.00	0.1	25.30	25.05	-0.1	296	-0.03%
2021/11/09	0.1	24.95	13.1	24.92	24.95	-13	296	-4.40%
2021/11/08	1.1	25.05	2	25.05	24.95	-0.9	295	-0.32%
2021/11/05	27	25.49	12.3	25.44	25.05	14.7	296	4.97%
2021/11/04	16	24.64	15	24.78	24.25	1	254	0.38%
2021/11/03	0	0.00	1	23.85	23.85	-1	240	-0.42%
2021/11/02	1	23.50	0	0.00	23.30	1	241	0.41%
2021/10/28	0	0.00	8	23.51	23.45	-8	253	-3.16%
2021/10/27	0	0.00	2	22.95	22.95	-2	253	-0.79%
2021/10/20	1	23.00	0	0.00	23.00	1	591	0.17%
2021/10/19	1	23.00	1	23.00	23.00	0	631	0.00%
2021/10/18	0	0.00	1	23.00	22.80	-1	640	-0.16%
2021/10/14	1	22.30	0	0.00	22.05	1	657	0.15%
2021/10/08	1	23.40	2	22.90	22.80	-1	681	-0.15%
2021/10/04	2	21.90	0	0.00	21.90	2	703	0.28%
2021/10/01	1	21.85	10	22.30	22.15	-9	705	-1.28%
2021/09/29	2	21.80	0	0.00	21.60	2	774	0.26%
2021/09/23	3	21.47	0	0.00	21.40	3	799	0.38%
2021/09/17	0	21.90	0	0.00	21.90	0	809	0.00%
2021/09/16	0	0.00	1	21.95	21.80	-1	817	-0.12%
2021/09/14	1	22.50	1	22.35	22.20	0	949	0.00%
2021/09/13	2	22.50	0	0.00	22.45	2	954	0.21%
2021/09/08	7	21.92	2	21.80	21.80	5	970	0.52%
2021/09/07	2	22.50	5	22.56	22.50	-3	969	-0.31%
2021/09/03	0	0.00	1	23.10	22.90	-1	988	-0.10%
2021/09/02	1	22.75	0	0.00	22.80	1	991	0.10%
2021/08/31	0	0.00	10	23.40	23.40	-10	991	-1.01%
2021/08/27	12	23.33	5	23.39	23.35	7	1,005	0.70%
2021/08/26	36	24.70	1	24.80	24.70	35	1,014	3.45%
2021/08/25	0	0.00	2.8	24.59	24.55	-2.8	1,011	-0.28%
2021/08/24	0	0.00	1	24.20	24.20	-1	1,014	-0.10%
2021/08/23	1	23.75	1	24.00	24.05	0	1,038	0.00%
2021/08/19	2	23.75	0	0.00	23.55	2	1,043	0.19%
2021/08/18	3	23.50	15	23.30	24.15	-12	1,053	-1.14%
2021/08/17	0	0.00	1	24.00	23.50	-1	1,057	-0.09%
2021/08/16	1	23.65	7	24.26	23.80	-6	1,060	-0.57%
2021/08/13	1	24.30	0	0.00	24.30	1	1,059	0.09%
2021/08/12	0	0.00	2	24.43	24.30	-2	1,064	-0.19%
2021/08/11	1	24.70	1	24.70	24.10	0	1,072	0.00%
2021/08/10	4	24.88	5	24.91	24.80	-1	1,081	-0.09%
2021/08/09	0	0.00	1	25.30	25.30	-1	1,103	-0.09%
2021/08/06	2	25.70	3	25.73	25.70	-1	1,115	-0.09%
2021/08/05	2	25.53	3	25.62	25.50	-1	1,137	-0.09%
2021/08/04	2	25.68	9	25.73	25.65	-7	1,175	-0.60%
2021/08/03	1	25.30	1	25.40	25.35	0	1,199	0.00%
2021/08/02	7	25.19	6	25.32	25.35	1	1,216	0.08%
2021/07/30	1	25.45	15	25.42	25.35	-14	1,261	-1.11%
2021/07/29	7.1	25.34	9	25.33	25.35	-1.9	1,426	-0.13%
2021/07/28	21	25.38	13	25.03	25.50	8	1,636	0.49%
2021/07/27	258	27.93	224	27.69	26.85	34	1,648	2.06%	大買/大賣/
2021/07/26	9	26.21	9	26.29	26.30	0	1,446	0.00%
2021/07/23	33.1	26.25	16	26.29	25.85	17.1	1,498	1.14%
2021/07/22	2	25.25	12	25.63	25.50	-10	1,506	-0.66%
2021/07/21	7	25.08	22	25.00	24.95	-15	1,512	-0.99%
2021/07/20	1	25.35	1	25.45	25.40	0	1,517	0.00%
2021/07/19	0	0.00	12	25.72	25.75	-12	1,530	-0.78%
2021/07/16	2	25.70	11	25.52	25.60	-9	1,555	-0.58%
2021/07/15	0	0.00	3	25.38	25.45	-3	1,572	-0.19%
2021/07/13	4	25.16	2	25.25	24.95	2	1,676	0.12%
2021/07/12	1	25.65	13	25.16	25.55	-12	1,685	-0.71%
2021/07/09	1	24.95	8	24.84	25.00	-7	1,691	-0.41%
2021/07/08	2	24.55	0.3	24.55	24.75	1.7	1,742	0.10%
2021/07/07	9	24.64	4	24.55	24.60	5	1,790	0.28%
2021/07/06	52	25.71	45	25.90	24.75	7	1,847	0.38%
2021/07/05	1	24.50	1	24.50	24.45	0	1,965	0.00%
2021/07/02	3	24.45	11	24.60	24.45	-8	2,050	-0.39%
2021/07/01	2	24.43	4	24.69	24.40	-2	2,092	-0.10%
2021/06/30	1	24.65	2	24.65	24.85	-1	2,111	-0.05%
2021/06/29	3	24.43	1	24.80	24.80	2	2,160	0.09%
2021/06/28	9	24.46	0	0.00	24.70	9	2,297	0.39%
2021/06/25	0	0.00	4	24.79	24.65	-4	2,356	-0.17%
2021/06/24	2	24.53	7	24.65	24.65	-5	2,413	-0.21%
2021/06/23	8	24.56	4	24.71	24.65	4	2,751	0.15%
2021/06/22	10	23.85	0	0.00	23.65	10	2,725	0.37%
2021/06/21	10	23.87	3	23.70	23.70	7	2,748	0.25%
2021/06/18	3	24.60	0	0.00	24.50	3	2,878	0.10%
2021/06/17	1	24.80	0	0.00	24.75	1	3,009	0.03%
2021/06/16	3	24.70	2	24.73	24.55	1	3,075	0.03%
2021/06/15	19	24.95	19	24.59	24.55	0	3,076	0.00%
2021/06/11	25	25.43	10	25.25	25.25	15	3,067	0.49%
2021/06/08	0	0.00	8	26.07	26.00	-8	3,065	-0.26%
2021/06/07	8	25.88	1	26.25	25.70	7	3,064	0.23%
2021/06/04	5	26.32	2	26.58	26.45	3	3,058	0.10%
2021/06/03	1	26.35	15	26.13	26.55	-14	3,053	-0.46%
2021/06/02	10	26.16	1	26.25	25.70	9	3,045	0.30%
2021/06/01	17	26.50	3	26.53	26.50	14	3,033	0.46%
2021/05/31	23	26.52	15	26.64	26.70	8	3,026	0.26%
2021/05/28	2	25.78	5	25.93	25.95	-3	3,002	-0.10%
2021/05/27	3	25.30	15	25.66	25.75	-12	2,999	-0.40%
2021/05/26	5	25.78	2	25.73	25.65	3	2,997	0.10%
2021/05/25	6	25.25	2	25.18	25.10	4	2,988	0.13%
2021/05/24	0	0.00	7	25.04	25.10	-7	2,982	-0.23%
2021/05/21	0	0.00	16	24.54	24.60	-16	2,976	-0.54%
2021/05/19	10	24.32	4	24.43	24.40	6	2,967	0.20%
2021/05/18	1	23.50	6.3	23.17	23.80	-5.3	2,963	-0.18%
2021/05/17	5	22.48	9	22.23	21.75	-4	2,950	-0.14%
2021/05/14	2	24.10	0	0.00	24.10	2	2,924	0.07%
2021/05/13	8	23.98	11	24.11	24.05	-3	2,908	-0.10%
2021/05/12	2	23.25	48	24.24	23.70	-46	2,883	-1.60%
2021/05/11	9	25.36	26	26.00	25.70	-17	2,840	-0.60%
2021/05/10	8	26.38	11	26.46	26.45	-3	2,806	-0.11%
2021/05/07	21	26.28	77	26.08	26.45	-56	2,787	-2.01%
2021/05/06	188.1	27.81	155	27.93	27.00	33.1	2,737	1.21%	大買/大賣/
2021/05/05	328.2	28.96	312	29.11	29.95	16.2	2,565	0.63%	大買/大賣/
2021/05/04	16	25.72	36	26.09	27.35	-20	2,345	-0.85%
2021/05/03	18	25.82	15	26.26	25.50	3	2,280	0.13%
2021/04/29	74	27.76	102	27.78	27.35	-28	2,239	-1.25%	大賣/
2021/04/28	63	27.31	72	27.26	27.25	-9	2,166	-0.42%
2021/04/27	2	26.45	93	26.50	26.70	-91	2,121	-4.29%
2021/04/26	5.1	26.75	16	26.61	26.60	-10.9	2,105	-0.52%
2021/04/23	4	26.25	19	26.39	26.50	-15	2,090	-0.72%
2021/04/22	41	26.32	41	26.18	25.80	0	2,079	0.00%
2021/04/21	37	26.89	11.6	26.98	27.00	25.4	2,047	1.24%
2021/04/20	140	27.32	114	27.10	27.25	26	2,027	1.28%	大買/大賣/
2021/04/19	24	25.99	5	26.06	25.85	19	1,957	0.97%
2021/04/16	4	26.06	5	26.20	26.20	-1	1,931	-0.05%
2021/04/15	8	26.11	12	26.07	26.10	-4	1,945	-0.21%
2021/04/14	17.2	25.98	12	25.79	25.50	5.2	1,941	0.27%
2021/04/13	46.1	27.10	26	27.06	26.30	20.1	1,893	1.06%
2021/04/12	80.1	27.30	37	27.18	27.10	43.1	1,844	2.34%
2021/04/09	171.2	28.70	166	28.68	28.10	5.2	1,784	0.29%	大買/大賣/
2021/04/08	64	25.94	96	26.76	27.30	-32	1,607	-1.99%
2021/04/07	56	25.00	40	24.87	24.85	16	1,519	1.05%
2021/04/06	100	24.49	7	24.56	24.40	93	1,479	6.29%
2021/04/01	29	24.75	47	24.64	24.65	-18	1,457	-1.23%
2021/03/31	107	25.24	125	25.17	24.65	-18	1,443	-1.25%	大買/大賣/
2021/03/30	93	24.53	49	24.39	24.25	44	1,323	3.33%
2021/03/29	15	24.08	21	24.33	24.20	-6	1,342	-0.45%
2021/03/26	237	24.04	202	23.88	24.40	35	1,295	2.70%	大買/大賣/
2021/03/25	33	23.30	76	23.07	23.95	-43	959	-4.48%
2021/03/24	12	21.63	25	21.64	21.80	-13	877	-1.48%
2021/03/23	118	22.10	131	21.89	21.70	-13	851	-1.53%	大買/大賣/
2021/03/22	86	21.74	17	21.56	21.75	69	708	9.75%
2021/03/19	6	19.80	47.3	19.66	19.80	-41.3	576	-7.16%
2021/03/18	5	18.11	11	18.13	18.00	-6	519	-1.16%
2021/03/17	1	18.25	0	0.00	18.20	1	521	0.19%
2021/03/09	0	0.00	3	17.53	17.60	-3	520	-0.58%
2021/03/08	11	17.54	10	17.55	17.50	1	522	0.19%
2021/03/05	8	17.39	0	0.00	17.40	8	522	1.53%
2021/03/04	3	17.50	3	17.50	17.50	0	524	0.00%
2021/03/02	0	0.00	8	17.65	17.50	-8	527	-1.52%
2021/02/26	15	17.50	3	17.60	17.45	12	529	2.27%
2021/02/25	20	17.55	30	17.65	17.65	-10	533	-1.88%
2021/02/24	0	0.00	6	17.60	17.55	-6	530	-1.13%
2021/02/23	0	0.00	10	17.62	17.60	-10	529	-1.89%
2021/02/22	1	17.65	0	17.95	17.65	1	528	0.19%
2021/02/19	14	17.20	15	17.39	17.45	-1	523	-0.19%
2021/02/18	1	17.15	4	17.45	17.40	-3	522	-0.57%
2021/02/17	0	0.00	20	16.95	17.00	-20	518	-3.86%
2021/02/05	10	16.70	0	0.00	16.70	10	514	1.94%
2021/02/04	1	16.75	0	0.00	16.80	1	513	0.19%
2021/02/03	4	16.75	0	0.00	16.75	4	514	0.78%
2021/02/01	0	0.00	10	16.80	16.75	-10	517	-1.93%
2021/01/29	10	16.90	0	0.00	16.90	10	516	1.93%
2021/01/28	10	16.80	0	0.00	16.85	10	515	1.94%
2021/01/27	1	17.15	5	17.25	17.10	-4	514	-0.78%
2021/01/26	2	16.85	0	0.00	16.85	2	515	0.39%
2021/01/22	0	0.00	5	16.95	16.95	-5	515	-0.97%
2021/01/21	25	17.01	12	16.93	16.90	13	517	2.51%
2021/01/20	0	0.00	10	16.95	16.85	-10	518	-1.93%
2021/01/18	0	0.00	5	17.20	17.15	-5	517	-0.97%
2021/01/15	5	17.05	0	0.00	16.95	5	514	0.97%
2021/01/13	19	17.40	0	0.00	17.40	19	506	3.75%
2021/01/12	8	17.48	2	17.55	17.30	6	500	1.20%
2021/01/11	1	18.15	4	18.03	18.10	-3	490	-0.61%
2021/01/08	5	18.19	24	18.13	17.90	-19	489	-3.88%
2021/01/07	21	18.30	20	17.87	18.30	1	456	0.22%
2021/01/06	5	17.87	0	0.00	17.70	5	445	1.12%
2021/01/05	1	18.00	7	18.05	18.05	-6	438	-1.37%
2021/01/04	13	18.10	0	0.00	18.10	13	438	2.96%
2020/12/31	8	18.11	0	0.00	18.10	8	434	1.84%
2020/12/30	7	18.25	2	18.35	18.20	5	433	1.15%
2020/12/29	13	18.11	0	0.00	18.15	13	447	2.90%
2020/12/28	10	18.31	39	18.36	18.30	-29	442	-6.55%
2020/12/25	35	18.78	82	18.67	18.30	-47	434	-10.81%
2020/12/24	45	18.65	7	18.46	18.80	38	397	9.57%
2020/12/23	99	18.25	63	18.24	18.30	36	371	9.69%
2020/12/22	18	17.92	57	17.71	18.00	-39	297	-13.09%
2020/12/21	25	17.71	25	17.78	17.70	0	289	0.00%
2020/12/18	27	17.79	12	17.86	18.00	15	282	5.30%
2020/12/16	0	0.00	2	17.55	17.55	-2	270	-0.74%
2020/12/14	0	0.00	12	17.45	17.55	-12	275	-4.36%
2020/12/11	9	17.28	35	17.27	17.30	-26	267	-9.73%
2020/12/10	6	17.54	9	17.40	17.45	-3	262	-1.14%
2020/12/09	0	0.00	10	17.65	17.65	-10	259	-3.85%
2020/12/08	6	17.52	20	17.55	17.50	-14	267	-5.24%
2020/12/07	5	17.35	13	17.38	17.35	-8	270	-2.96%
2020/12/04	0	0.00	1	17.35	17.30	-1	269	-0.37%
2020/12/03	3	17.30	0	0.00	17.30	3	270	1.11%
2020/12/01	4	17.35	3	17.35	17.30	1	273	0.37%
2020/11/30	0	0.00	3	17.30	17.25	-3	281	-1.07%
2020/11/26	6	17.05	0	0.00	17.00	6	288	2.08%
2020/11/24	0	0.00	5	17.05	17.15	-5	309	-1.61%
2020/11/23	0	0.00	3	16.95	16.95	-3	309	-0.97%
2020/11/19	3	16.85	0	0.00	16.90	3	327	0.92%
2020/11/18	2	16.85	0	0.00	16.80	2	334	0.60%
2020/11/17	0	0.00	1	16.80	16.80	-1	338	-0.30%
2020/11/16	0	0.00	10	16.72	16.90	-10	352	-2.84%
2020/11/12	2	16.55	0	0.00	16.55	2	372	0.54%
2020/11/10	1	16.40	1	16.60	16.50	0	429	0.00%
2020/11/09	1	16.50	4	16.65	16.50	-3	467	-0.64%
2020/11/02	9	16.19	2	16.18	16.10	7	501	1.40%
2020/10/30	2	16.30	0	0.00	16.10	2	504	0.40%
2020/10/29	4	16.48	0	0.00	16.45	4	505	0.79%
2020/10/28	4	16.68	0	0.00	16.65	4	509	0.79%
2020/10/27	6	16.77	0	0.00	16.75	6	510	1.18%
2020/10/23	6	16.95	0	0.00	16.95	6	518	1.16%
2020/10/22	46	17.11	10	17.10	17.05	36	536	6.71%
2020/10/21	0	0.00	1	17.00	17.20	-1	544	-0.18%
2020/10/20	1	16.90	0	0.00	16.95	1	558	0.18%
2020/10/19	0	0.00	3	16.85	16.90	-3	576	-0.52%
2020/10/16	0	0.00	3	16.75	16.75	-3	641	-0.47%
2020/10/15	3	16.73	0	0.00	16.75	3	664	0.45%
2020/10/14	0	0.00	11	16.90	16.85	-11	681	-1.61%
2020/10/13	0	0.00	9	16.90	16.85	-9	718	-1.25%
2020/10/08	1	17.05	8	17.05	16.95	-7	954	-0.73%
2020/10/07	2	17.10	2	17.20	17.05	0	967	0.00%
2020/10/06	0	0.00	2	16.55	17.45	-2	973	-0.21%
2020/10/05	0	0.00	2	16.50	16.45	-2	1,001	-0.20%
2020/09/29	24	16.41	0	0.00	16.45	24	1,036	2.32%
2020/09/28	7	16.35	0	0.00	16.35	7	1,068	0.66%
2020/09/25	1	16.00	6	16.34	16.10	-5	1,112	-0.45%
2020/09/24	6	16.59	0	0.00	16.30	6	1,132	0.53%
2020/09/23	0	0.00	2	16.85	16.85	-2	1,139	-0.18%
2020/09/22	1	16.95	0	0.00	17.00	1	1,156	0.09%
2020/09/18	2	17.30	1	17.40	17.30	1	1,241	0.08%
2020/09/17	2	17.50	0	0.00	17.45	2	1,283	0.16%
2020/09/15	2	17.45	0	0.00	17.45	2	1,324	0.15%
2020/09/14	21	17.52	22	17.46	17.40	-1	1,458	-0.07%
2020/09/11	3	17.35	2	17.40	17.35	1	1,485	0.07%
2020/09/10	3	17.80	0	0.00	17.80	3	1,506	0.20%
2020/09/07	10	18.04	0	0.00	17.85	10	1,825	0.55%
2020/09/04	7	17.99	7	18.00	18.00	0	1,851	0.00%
2020/09/03	0	0.00	7	18.30	18.20	-7	1,868	-0.37%
2020/09/02	4	18.00	2	18.00	18.10	2	1,871	0.11%
2020/09/01	5	18.10	3	18.10	18.10	2	1,883	0.11%
2020/08/31	3	18.35	68	18.31	18.25	-65	1,901	-3.42%
2020/08/28	0	0.00	13	17.90	18.00	-13	1,883	-0.69%
2020/08/27	4	17.90	4	17.90	17.80	0	1,882	0.00%
2020/08/26	2	17.85	2	18.00	17.85	0	1,881	0.00%
2020/08/25	0	0.00	1	17.70	17.65	-1	1,920	-0.05%
2020/08/21	0	0.00	5	17.32	17.25	-5	1,928	-0.26%
2020/08/20	18	16.93	2	16.95	16.85	16	1,928	0.83%
2020/08/19	15	17.82	6	18.07	17.75	9	1,916	0.47%
2020/08/18	2	17.70	3	17.70	17.75	-1	1,907	-0.05%
2020/08/17	15	18.02	10	18.01	18.00	5	1,903	0.26%
2020/08/14	45	17.96	73	17.89	17.95	-28	1,895	-1.48%
2020/08/13	35	17.52	18	17.21	17.15	17	1,853	0.92%
2020/08/12	0	0.00	5	17.15	17.05	-5	1,818	-0.27%
2020/08/11	20	17.30	0	0.00	17.25	20	1,819	1.10%
2020/08/10	0	0.00	26	17.73	17.50	-26	1,832	-1.42%
2020/08/07	0	0.00	4	17.63	17.70	-4	1,893	-0.21%
2020/08/06	5	17.50	0	0.00	17.40	5	1,883	0.27%
2020/08/05	1	17.55	1	17.55	17.55	0	1,885	0.00%
2020/08/04	0	0.00	5	17.40	17.40	-5	1,896	-0.26%
2020/08/03	4	17.40	2	17.50	17.50	2	1,898	0.11%
2020/07/31	0	0.00	5	17.15	17.15	-5	1,898	-0.26%
2020/07/30	5	17.15	0	0.00	17.10	5	1,908	0.26%
2020/07/29	5	17.05	0	0.00	17.05	5	1,926	0.26%
2020/07/28	13	17.16	16	16.93	16.70	-3	1,930	-0.16%
2020/07/27	6	17.37	5	17.77	17.25	1	1,925	0.05%
2020/07/24	12	17.69	8	17.91	17.65	4	1,922	0.21%
2020/07/23	40	18.13	30	18.20	18.25	10	1,918	0.52%
2020/07/22	46	18.49	64	18.55	18.35	-18	1,923	-0.94%
2020/07/21	53	18.08	75	18.10	18.25	-22	1,855	-1.19%
2020/07/20	11	17.54	11	17.50	17.60	0	1,834	0.00%
2020/07/17	24	18.04	16	18.11	17.60	8	1,821	0.44%
2020/07/16	126	18.74	101	18.73	18.45	25	1,793	1.39%	大買/大賣/
2020/07/15	7	18.32	95	18.54	18.70	-88	1,635	-5.38%
2020/07/14	0	0.00	1	17.35	17.20	-1	1,566	-0.06%
2020/07/13	8	17.46	10	17.40	17.40	-2	1,559	-0.13%
2020/07/10	53	17.87	238	17.53	17.35	-185	1,564	-11.82%	大賣/鉅額交易
2020/07/09	23	17.69	42	17.59	17.50	-19	1,525	-1.25%
2020/07/08	183	17.60	63	17.62	17.55	120	1,507	7.96%	大買/鉅額交易
2020/07/07	164	17.73	78	17.79	17.45	86	1,502	5.72%	大買/
2020/07/06	99	19.03	55	19.06	19.05	44	1,506	2.92%
2020/07/03	125	18.96	78	18.67	18.75	47	1,479	3.18%	大買/
2020/07/02	12	18.90	12	18.89	18.70	0	1,462	0.00%
2020/07/01	56	19.02	65	18.93	18.65	-9	1,460	-0.62%
2020/06/30	101	19.27	95	19.33	19.00	6	1,448	0.41%	大買/
2020/06/29	8	18.65	8	18.63	18.90	0	1,400	0.00%
2020/06/24	41	19.08	61	18.85	18.80	-20	1,409	-1.42%
2020/06/23	70	18.42	100	18.20	18.20	-30	1,378	-2.18%
2020/06/22	25	18.56	35	18.46	18.60	-10	1,394	-0.72%
2020/06/19	117	19.41	86	19.33	18.85	31	1,389	2.23%	大買/
2020/06/18	74	18.48	116	18.39	18.35	-42	1,269	-3.31%	大賣/
2020/06/17	35	18.71	18	18.62	18.70	17	1,247	1.36%
2020/06/16	126	18.94	116	18.81	18.80	10	1,220	0.82%	大買/大賣/
2020/06/15	292	18.64	319	18.56	18.80	-27	1,144	-2.36%	大買/大賣/
2020/06/12	0	0.00	4	16.99	17.30	-4	928	-0.43%
2020/06/11	12	17.29	42	17.16	16.70	-30	918	-3.27%
2020/06/10	0	0.00	113	17.24	17.30	-113	893	-12.64%	大賣/鉅額交易
2020/06/09	0	0.00	88	17.19	17.00	-88	893	-9.85%
2020/06/08	209	17.03	22	17.11	17.00	187	894	20.90%	大買/鉅額交易
2020/06/05	60	17.02	29	16.93	17.15	31	882	3.51%
2020/06/04	3	16.67	1	16.70	16.70	2	867	0.23%
2020/06/03	0	0.00	12	16.83	16.70	-12	873	-1.37%
2020/06/01	70	16.89	40	16.88	16.75	30	867	3.46%
2020/05/29	15	16.75	27	16.30	16.75	-12	823	-1.46%
2020/05/27	5	16.20	0	0.00	16.35	5	804	0.62%
2020/05/26	2	16.30	0	0.00	16.30	2	809	0.25%
2020/05/25	13	16.15	3	16.20	16.25	10	807	1.24%
2020/05/22	19	16.60	0	0.00	16.30	19	806	2.35%
2020/05/21	4	16.48	10	16.50	16.55	-6	806	-0.74%
2020/05/20	1	16.15	1	16.25	16.30	0	805	0.00%
2020/05/19	10	16.15	0	0.00	16.20	10	810	1.23%
2020/05/18	0	0.00	2	16.40	16.25	-2	809	-0.25%
2020/05/15	10	16.10	0	0.00	16.15	10	809	1.24%
2020/05/14	33	17.20	51	17.24	16.50	-18	798	-2.25%
2020/05/13	8	16.74	2	16.83	17.00	6	737	0.81%
2020/05/11	7	16.75	38	16.83	16.75	-31	738	-4.20%
2020/05/08	1	16.90	72	16.96	17.00	-71	727	-9.75%
2020/05/07	3	16.95	86	16.98	16.90	-83	726	-11.42%
2020/05/06	22	16.95	21	17.20	16.90	1	731	0.14%
2020/05/05	17	17.01	6	17.09	17.20	11	726	1.51%
2020/05/04	7	16.32	0	0.00	16.60	7	709	0.99%
2020/04/30	130	16.60	4	16.70	16.60	126	713	17.65%	大買/鉅額交易
2020/04/29	2	16.55	0	0.00	16.55	2	715	0.28%
2020/04/28	9	16.68	33	16.71	16.75	-24	726	-3.30%
2020/04/27	34	16.53	44.6	16.66	16.80	-10.6	756	-1.40%
2020/04/24	2	16.10	1	16.10	16.05	1	742	0.13%
2020/04/23	0	0.00	10	16.05	16.05	-10	751	-1.33%
2020/04/22	1	15.70	0	0.00	15.75	1	759	0.13%
2020/04/21	2	15.70	26	15.70	15.70	-24	778	-3.08%
2020/04/20	5	16.15	7	16.20	16.20	-2	829	-0.24%
2020/04/17	32	16.20	4	16.23	16.05	28	933	3.00%
2020/04/16	4	16.16	8	16.10	16.15	-4	927	-0.43%
2020/04/15	16	16.13	12	16.20	16.10	4	920	0.43%
2020/04/14	5	15.81	14	15.81	15.85	-9	907	-0.99%
2020/04/13	0	0.00	5	15.75	15.70	-5	902	-0.55%
2020/04/10	12	15.61	92	15.60	15.60	-80	905	-8.84%
2020/04/09	49	16.03	21	15.77	15.60	28	901	3.11%
2020/04/08	1	14.80	60	14.92	15.20	-59	867	-6.80%
2020/04/07	58	14.73	53	14.84	14.80	5	851	0.59%
2020/04/06	0	0.00	68	14.49	14.70	-68	843	-8.06%
2020/04/01	35	14.42	1	14.40	14.45	34	833	4.08%
2020/03/31	117	14.50	3	14.25	14.35	114	829	13.74%	大買/鉅額交易
2020/03/30	13	13.78	21	14.04	14.35	-8	816	-0.98%
2020/03/27	11	13.69	62	13.60	13.75	-51	782	-6.52%
2020/03/26	22	13.71	68	13.74	13.75	-46	767	-5.99%
2020/03/25	69	13.36	160	13.37	13.50	-91	733	-12.40%	大賣/
2020/03/24	159	12.88	56	12.97	13.00	103	714	14.42%	大買/鉅額交易
2020/03/23	4	11.83	30	11.76	11.90	-26	704	-3.69%
2020/03/20	10	11.60	35	11.38	11.75	-25	700	-3.57%
2020/03/19	32	10.82	14	10.83	10.80	18	697	2.58%
2020/03/18	0	0.00	12	12.18	12.00	-12	686	-1.75%
2020/03/17	14	12.24	19	12.31	12.20	-5	696	-0.72%
2020/03/16	17	12.90	55	12.89	12.80	-38	766	-4.96%
2020/03/13	77	12.59	15	12.68	12.90	62	769	8.05%
2020/03/12	37	14.23	257	13.92	13.85	-220	753	-29.20%	大賣/鉅額交易
2020/03/11	8	15.36	1	15.05	14.90	7	753	0.93%
2020/03/10	2	14.75	0	0.00	15.15	2	752	0.27%
2020/03/09	10	15.44	22	15.55	15.10	-12	743	-1.62%
2020/03/05	0	0.00	4	16.15	16.05	-4	734	-0.54%
2020/03/04	30	15.90	73	15.83	15.80	-43	737	-5.83%
2020/03/03	6.2	15.97	2	16.05	15.95	4.2	733	0.58%
2020/03/02	20	15.60	21	15.74	15.90	-1	732	-0.14%
2020/02/27	64.4	16.24	130	16.08	15.95	-65.6	730	-8.98%	大賣/
2020/02/25	21	16.22	1	16.20	16.20	20	725	2.76%
2020/02/24	51	16.48	1	16.30	16.35	50	732	6.83%
2020/02/21	23	16.45	3	16.45	16.45	20	729	2.74%
2020/02/20	66	16.55	32	16.57	16.40	34	728	4.67%
2020/02/19	45	16.73	27	16.69	16.70	18	725	2.48%
2020/02/18	10	16.50	2	16.55	16.50	8	726	1.10%
2020/02/17	0	0.00	2	16.60	16.55	-2	733	-0.27%
2020/02/14	1	16.10	0	0.00	16.15	1	738	0.14%
2020/02/13	2	16.10	71	16.21	16.10	-69	738	-9.34%
2020/02/12	2	16.35	21	16.16	16.30	-19	734	-2.59%
2020/02/11	10	16.15	0	0.00	16.05	10	731	1.37%
2020/02/10	22	15.65	27	15.82	16.00	-5	735	-0.68%
2020/02/07	28	16.25	30	16.21	16.00	-2	736	-0.27%
2020/02/06	2	16.50	4	16.51	16.45	-2	728	-0.27%
2020/02/05	55	16.35	10	16.45	16.35	45	726	6.20%
2020/02/04	29	16.35	10	16.46	16.30	19	724	2.62%
2020/02/03	122	15.99	9	16.00	16.30	113	730	15.48%	大買/鉅額交易
2020/01/31	35	16.15	48	16.21	16.45	-13	737	-1.76%
2020/01/30	100	16.46	13	16.20	16.05	87	815	10.67%
2020/01/20	17	17.88	101	17.84	17.80	-84	792	-10.60%	大賣/
2020/01/17	0	0.00	73	17.86	17.90	-73	785	-9.29%
2020/01/16	4	17.83	0	0.00	17.75	4	776	0.52%
2020/01/15	13	17.90	0	0.00	17.85	13	768	1.69%
2020/01/14	103	18.00	86	18.00	18.10	17	749	2.27%	大買/
2020/01/13	174	17.53	306	17.72	17.80	-132	692	-19.05%	大買/大賣/鉅額交易
2020/01/10	2	16.60	42	16.55	16.55	-40	599	-6.68%
2020/01/09	0	0.00	8	16.48	16.55	-8	607	-1.32%
2020/01/07	102	16.55	0	0.00	16.50	102	615	16.56%	大買/鉅額交易
2020/01/06	0	0.00	40	16.50	16.45	-40	617	-6.48%
2020/01/03	3	16.82	0	0.00	16.75	3	617	0.49%
2020/01/02	0	0.00	29	16.94	16.85	-29	625	-4.64%
2019/12/31	20	16.85	0	0.00	16.85	20	624	3.20%
2019/12/30	2	16.95	0	0.00	16.90	2	625	0.32%
2019/12/27	3	17.05	22	17.06	17.05	-19	624	-3.04%
2019/12/26	0	0.00	1	17.20	17.15	-1	620	-0.16%
2019/12/25	2	16.95	0	0.00	17.10	2	620	0.32%
2019/12/24	28	16.85	11	16.85	16.95	17	624	2.72%
2019/12/23	20	16.95	0	0.00	16.90	20	626	3.19%
2019/12/20	5	17.00	5	17.05	16.95	0	629	0.00%
2019/12/19	22	17.05	0	0.00	17.00	22	654	3.36%
2019/12/18	48	17.00	0	0.00	17.00	48	655	7.32%
2019/12/16	0	0.00	2	17.00	17.00	-2	655	-0.31%
2019/12/12	5	17.13	5	17.10	17.05	0	656	0.00%
2019/12/11	14	17.54	85	17.58	17.30	-71	649	-10.94%
2019/12/10	1	16.70	123	17.00	17.10	-122	579	-21.05%	大賣/鉅額交易
2019/12/05	1	16.50	3	16.38	16.55	-2	590	-0.34%
2019/12/03	4	16.15	0	0.00	16.25	4	609	0.66%
2019/12/02	0	0.00	2	16.10	16.15	-2	617	-0.32%
2019/11/29	52	16.50	50	16.39	16.35	2	630	0.32%
2019/11/28	1	16.55	1	16.55	16.55	0	628	0.00%
2019/11/26	32	16.50	32	16.47	16.45	0	636	0.00%
2019/11/21	3	16.40	0	0.00	16.40	3	672	0.45%
2019/11/19	0	0.00	5	16.80	16.70	-5	683	-0.73%
2019/11/18	0	0.00	2	16.85	16.75	-2	691	-0.29%
2019/11/15	0	0.00	1	17.10	16.90	-1	705	-0.14%
2019/11/14	13	17.23	13	17.15	17.10	0	715	0.00%
2019/11/13	5	17.35	2	17.20	17.45	3	727	0.41%
2019/11/12	8	17.01	1	17.05	17.00	7	776	0.90%
2019/11/11	2	16.90	46	16.95	16.80	-44	902	-4.87%
2019/11/08	0	0.00	19	17.10	17.00	-19	971	-1.96%
2019/11/07	38	17.01	3	17.05	17.05	35	1,110	3.15%
2019/11/06	0	0.00	26	17.09	17.00	-26	1,165	-2.23%
2019/11/05	103	17.06	0	0.00	17.15	103	1,211	8.50%	大買/鉅額交易
2019/11/04	10	17.10	18	17.09	17.10	-8	1,265	-0.63%
2019/11/01	10	17.19	0	0.00	17.05	10	1,281	0.78%
2019/10/31	1	17.25	10	17.40	17.10	-9	1,309	-0.69%
2019/10/30	58	17.41	73	17.47	17.35	-15	1,322	-1.13%
2019/10/29	110	17.57	62	17.51	17.85	48	1,331	3.60%	大買/
2019/10/28	2	16.70	8	16.83	16.95	-6	1,275	-0.47%
2019/10/25	0	0.00	1	16.45	16.45	-1	1,287	-0.08%
2019/10/23	0	0.00	4	16.65	16.65	-4	1,394	-0.29%
2019/10/22	3	16.70	3	16.97	16.70	0	1,424	0.00%
2019/10/21	0	0.00	22	16.71	16.70	-22	1,493	-1.47%
2019/10/18	28	16.98	2	16.95	16.75	26	1,593	1.63%
2019/10/17	33	16.55	31	16.71	16.70	2	1,632	0.12%
2019/10/16	0	0.00	10	16.40	16.35	-10	1,643	-0.61%
2019/10/15	4	16.55	28	16.58	16.45	-24	1,687	-1.42%
2019/10/14	5	16.27	3	16.35	16.30	2	1,715	0.12%
2019/10/09	2	16.55	41	16.38	16.30	-39	1,768	-2.21%
2019/10/07	23	16.05	0	0.00	16.10	23	1,975	1.16%
2019/10/04	20	16.20	0	0.00	16.20	20	2,105	0.95%
2019/10/01	3	16.12	1	16.15	16.15	2	2,129	0.09%
2019/09/27	10	16.22	0	0.00	16.15	10	2,136	0.47%
2019/09/26	2	16.58	5	16.55	16.55	-3	2,131	-0.14%
2019/09/25	3	16.60	11	16.72	16.55	-8	2,129	-0.38%
2019/09/24	14	16.79	28	16.93	16.85	-14	2,134	-0.66%
2019/09/23	4	16.53	18	16.55	16.55	-14	2,108	-0.66%
2019/09/20	1	16.45	8	16.46	16.40	-7	2,111	-0.33%
2019/09/19	0	0.00	1	16.35	16.35	-1	2,110	-0.05%
2019/09/18	0	0.00	128	16.31	16.25	-128	2,109	-6.07%	大賣/鉅額交易
2019/09/17	40	16.39	20	16.45	16.25	20	2,105	0.95%
2019/09/16	114	16.47	13	16.50	16.50	101	2,112	4.78%	大買/鉅額交易
2019/09/12	64	17.07	82	16.80	16.70	-18	2,109	-0.85%
2019/09/11	90	17.13	98	17.05	17.00	-8	2,101	-0.38%
2019/09/10	4	16.75	3	16.60	16.85	1	2,082	0.05%
2019/09/09	0	0.00	1	16.45	16.50	-1	2,072	-0.05%
2019/09/06	2	16.55	8	16.51	16.45	-6	2,075	-0.29%
2019/09/05	6	16.75	105	16.68	16.55	-99	2,075	-4.77%	大賣/
2019/09/04	8	16.66	1	16.55	16.70	7	2,080	0.34%
2019/09/03	25	16.75	36	16.72	16.70	-11	2,109	-0.52%
2019/09/02	1	16.35	12	16.40	16.40	-11	2,142	-0.51%
2019/08/29	22	16.40	2	16.38	16.35	20	2,301	0.87%
2019/08/28	30	16.57	45	16.39	16.30	-15	2,297	-0.65%
2019/08/27	22	16.45	16	16.46	16.40	6	2,284	0.26%
2019/08/26	19	15.99	15	16.06	15.95	4	2,269	0.18%
2019/08/23	5	16.45	6	16.38	16.35	-1	2,261	-0.04%
2019/08/22	1	16.55	7	16.51	16.40	-6	2,258	-0.27%
2019/08/21	30	16.32	20	16.25	16.20	10	2,245	0.45%
2019/08/20	77	16.50	41	16.35	16.30	36	2,237	1.61%
2019/08/19	130	16.81	18	16.93	16.60	112	2,224	5.03%	大買/鉅額交易
2019/08/16	48	16.77	31	16.82	16.70	17	2,219	0.77%
2019/08/15	202	16.47	74	16.21	16.50	128	2,205	5.80%	大買/鉅額交易
2019/08/14	246.3	17.58	309	17.72	17.45	-62.7	2,156	-2.91%	大買/大賣/
2019/08/13	259	19.51	86	19.49	19.35	173	2,039	8.48%	大買/鉅額交易
2019/08/12	142	19.76	244	19.91	20.40	-102	1,981	-5.15%	大買/大賣/鉅額交易
2019/08/08	46	19.18	169	19.13	19.00	-123	1,910	-6.44%	大賣/鉅額交易
2019/08/07	133	18.66	160	18.87	19.10	-27	1,875	-1.44%	大買/大賣/
2019/08/06	90	17.45	397	18.24	18.70	-307	1,864	-16.46%	大賣/鉅額交易
2019/08/05	60	18.24	87	17.81	17.70	-27	1,814	-1.49%
2019/08/02	24	18.46	24	18.54	18.45	0	1,808	0.00%
2019/08/01	37	18.53	33	18.57	18.95	4	1,777	0.23%
2019/07/31	65	18.39	53	18.35	18.40	12	1,746	0.69%
2019/07/30	87	18.37	59	18.15	18.10	28	1,714	1.63%
2019/07/29	95	19.07	55	18.94	18.75	40	1,676	2.39%
2019/07/26	8	18.59	47	18.71	18.90	-39	1,649	-2.36%
2019/07/25	284	18.88	125	18.75	18.75	159	1,622	9.80%	大買/大賣/鉅額交易
2019/07/24	13	18.80	13	18.70	18.95	0	1,537	0.00%
2019/07/23	151	18.49	117	18.47	18.40	34	1,504	2.26%	大買/大賣/
2019/07/22	106	17.99	88	18.28	18.85	18	1,431	1.26%	大買/
2019/07/19	96	17.35	169	17.26	17.15	-73	1,326	-5.50%	大賣/
2019/07/18	135	16.91	49	16.91	17.00	86	1,272	6.76%	大買/
2019/07/17	65	17.08	209	17.23	17.20	-144	1,250	-11.52%	大賣/鉅額交易
2019/07/16	137	16.86	33	17.14	17.35	104	1,203	8.64%	大買/鉅額交易
2019/07/15	51	16.85	32	16.79	16.85	19	1,169	1.62%
2019/07/12	26	16.44	137	16.34	16.35	-111	1,115	-9.95%	大賣/鉅額交易
2019/07/11	317	16.80	136	16.64	16.80	181	1,055	17.15%	大買/大賣/鉅額交易
2019/07/10	281	16.06	154	15.43	16.25	127	924	13.73%	大買/大賣/鉅額交易
2019/07/09	13	14.53	80	14.57	14.80	-67	817	-8.19%
2019/07/08	27	14.57	91	14.51	14.45	-64	807	-7.93%
2019/07/05	22	14.50	30	14.52	14.45	-8	805	-0.99%
2019/07/04	40	14.73	18	14.80	14.75	22	798	2.76%
2019/07/01	68	14.62	68	14.64	14.60	0	820	0.00%
2019/06/28	10	14.55	49	14.60	14.55	-39	884	-4.41%
2019/06/25	21	14.65	2	14.60	14.65	19	886	2.14%
2019/06/21	3	14.87	9	14.96	14.80	-6	926	-0.65%
2019/06/20	20	14.65	0	0.00	14.65	20	915	2.19%
2019/06/19	21	14.62	9	14.60	14.60	12	912	1.31%
2019/06/18	24	14.44	0	0.00	14.50	24	911	2.63%
2019/06/14	25	14.58	4	14.58	14.50	21	907	2.31%
2019/06/13	27	14.59	6	14.75	14.80	21	901	2.33%
2019/06/12	13	14.63	3	14.80	14.60	10	893	1.12%
2019/06/11	145	14.90	111	14.86	14.75	34	878	3.87%	大買/大賣/
2019/06/10	33	15.90	36	15.82	15.55	-3	865	-0.35%
2019/06/06	139	15.53	109	15.57	15.65	30	823	3.64%	大買/大賣/
2019/06/05	237	15.64	240	15.36	15.50	-3	766	-0.39%	大買/大賣/
2019/06/03	7	14.29	0	0.00	14.25	7	680	1.03%
2019/05/31	1	14.55	18	14.69	14.55	-17	681	-2.49%
2019/05/30	5	14.60	12	14.73	14.65	-7	679	-1.03%
2019/05/29	10	14.58	13	14.59	14.55	-3	677	-0.44%
2019/05/28	5	14.35	7	14.43	14.45	-2	676	-0.30%
2019/05/27	0	0.00	13	14.10	14.25	-13	679	-1.91%
2019/05/24	5	14.10	0	0.00	14.05	5	705	0.71%
2019/05/23	3	14.17	6	14.29	14.25	-3	754	-0.40%
2019/05/22	18	14.79	4	15.00	14.65	14	742	1.88%
2019/05/21	15	14.85	2	14.95	14.95	13	735	1.77%
2019/05/20	56	14.96	11	14.99	15.00	45	724	6.21%
2019/05/17	22	14.73	6	14.74	14.50	16	715	2.24%
2019/05/16	137	15.07	247	14.96	14.60	-110	702	-15.66%	大買/大賣/鉅額交易
2019/05/15	95	14.40	78	14.43	14.20	17	634	2.68%
2019/05/14	16	14.34	40	14.27	14.30	-24	636	-3.77%
2019/05/13	0	0.00	4	13.76	13.85	-4	617	-0.65%
2019/05/10	28	13.64	18	13.80	13.55	10	616	1.62%
2019/05/08	3	13.10	0	0.00	13.10	3	603	0.50%
2019/05/06	0	0.00	2	13.25	13.10	-2	625	-0.32%
2019/05/03	2	13.35	0	0.00	13.35	2	624	0.32%
2019/04/30	0	0.00	1	13.35	13.35	-1	626	-0.16%
2019/04/29	1	13.50	0	0.00	13.40	1	671	0.15%
2019/04/25	12	13.60	0	0.00	13.60	12	679	1.77%
2019/04/23	1	13.65	1	13.65	13.65	0	679	0.00%
2019/04/22	18	13.75	0	0.00	13.75	18	677	2.66%
2019/04/18	1	13.85	3	13.80	13.65	-2	675	-0.30%
2019/04/17	3	13.90	12	13.90	13.90	-9	671	-1.34%
2019/04/16	43	14.22	46	14.27	14.10	-3	664	-0.45%
2019/04/15	29	14.03	20	13.96	13.95	9	633	1.42%
2019/04/12	3	13.57	2	13.55	13.50	1	607	0.16%
2019/04/11	2	13.58	0	0.00	13.55	2	606	0.33%
2019/04/08	3	13.72	5	13.85	13.70	-2	593	-0.34%
2019/04/03	32	13.98	8	14.08	13.90	24	583	4.11%
2019/04/02	33	14.56	79	14.37	14.70	-46	556	-8.27%
2019/04/01	4	13.70	30	13.63	13.50	-26	480	-5.41%
2019/03/29	47	13.85	25	13.83	13.75	22	474	4.63%
2019/03/28	3	13.75	4	13.85	13.70	-1	472	-0.21%
2019/03/27	87	14.05	35	13.99	14.05	52	467	11.12%
2019/03/26	14	13.82	5	13.85	13.80	9	438	2.05%
2019/03/25	0	0.00	6	13.40	13.30	-6	419	-1.43%
2019/03/22	10	13.50	0	0.00	13.50	10	417	2.40%
2019/03/21	6	13.50	0	0.00	13.50	6	414	1.45%
2019/03/15	14	13.75	2	13.75	13.65	12	406	2.95%
2019/03/14	0	0.00	1	13.75	13.75	-1	403	-0.25%
2019/03/13	33	14.00	13	14.02	13.85	20	400	4.99%
2019/03/12	11	13.83	7	13.84	13.65	4	375	1.07%
2019/03/11	19	13.77	14	13.75	13.85	5	371	1.35%
2019/03/08	0	0.00	2	13.55	13.40	-2	360	-0.55%
2019/03/07	15	13.81	16	13.75	13.45	-1	360	-0.28%
2019/03/05	10	13.35	0	0.00	13.35	10	351	2.85%
2019/03/04	0	0.00	2	13.50	13.40	-2	349	-0.57%
2019/02/26	22	13.70	11	13.70	13.70	11	342	3.21%
2019/02/25	18	14.19	41	14.09	13.90	-23	338	-6.79%
2019/02/22	38	13.99	42	13.94	14.15	-4	308	-1.29%
2019/02/21	10	13.20	0	0.00	13.30	10	252	3.96%
2019/02/20	0	0.00	2	13.30	13.30	-2	250	-0.80%
2019/02/19	0	0.00	20	13.30	13.45	-20	247	-8.07%
2019/02/18	5	13.25	0	0.00	13.40	5	245	2.04%
2019/02/15	3	13.60	3	13.30	13.35	0	240	0.00%
2019/02/14	0	0.00	2	13.35	13.35	-2	235	-0.85%
2019/02/13	54.3	13.59	102	13.81	13.35	-47.7	231	-20.63%	大賣/
2019/02/12	1	13.40	0	0.00	13.50	1	199	0.50%
2019/02/11	0	0.00	7	12.78	12.85	-7	177	-3.95%
2019/01/30	0	0.00	17	12.30	12.30	-17	169	-10.02%
2019/01/28	13	12.67	15	12.59	12.60	-2	165	-1.21%
2019/01/25	32	12.07	0	0.00	12.00	32	145	22.07%
2019/01/22	5	12.40	0	0.00	12.25	5	141	3.53%
2019/01/21	21	12.55	31	12.52	12.50	-10	137	-7.26%
2019/01/18	7	11.90	0	0.00	12.15	7	90	7.71%
2019/01/17	0	0.00	2	11.70	11.70	-2	81	-2.46%
2019/01/16	0	0.00	2	11.35	11.65	-2	80	-2.50%
2019/01/15	2	11.25	0	0.00	11.30	2	76	2.61%
2019/01/14	2	11.25	0	0.00	11.25	2	76	2.62%
2019/01/09	2	11.25	0	0.00	11.25	2	77	2.59%
2019/01/07	2	11.20	5	11.40	11.20	-3	84	-3.54%
2019/01/04	1	11.20	0	0.00	11.25	1	87	1.14%
2019/01/03	10	11.25	1	11.40	11.25	9	94	9.53%
2018/12/28	7	11.24	0	0.00	11.20	7	95	7.35%
2018/12/20	1	11.25	0	0.00	11.15	1	98	1.02%
2018/12/18	1	11.20	0	0.00	11.20	1	99	1.01%
2018/12/13	0	0.00	10	11.35	11.30	-10	100	-9.95%
2018/12/07	0	0.00	1	11.30	11.25	-1	107	-0.93%
2018/12/04	1	11.80	9	11.79	11.70	-8	109	-7.31%
2018/11/29	10	11.55	1	11.65	11.55	9	111	8.06%
2018/11/28	1	11.35	0	0.00	11.55	1	110	0.91%
2018/11/23	0	0.00	7	11.27	11.20	-7	100	-6.99%
2018/11/22	1	11.40	0	0.00	11.20	1	102	0.97%
2018/11/20	0	0.00	4	11.30	11.35	-4	102	-3.90%
2018/11/19	6	11.35	0	0.00	11.30	6	104	5.73%
2018/11/16	4	11.25	0	0.00	11.25	4	105	3.78%
2018/11/12	0	0.00	4	11.45	11.30	-4	108	-3.67%
2018/11/02	10	11.50	0	0.00	11.50	10	139	7.15%
2018/10/31	7	11.19	7	11.30	11.25	0	235	0.00%
2018/10/30	0	0.00	5	10.95	11.00	-5	248	-2.01%
2018/10/25	0	0.00	12	10.98	10.90	-12	247	-4.85%
2018/10/24	0	0.00	1	11.25	11.20	-1	246	-0.41%
2018/10/23	2	11.05	6	11.15	11.10	-4	248	-1.61%
2018/10/19	0	0.00	2	11.15	11.15	-2	252	-0.79%
2018/10/17	2	11.30	0	0.00	11.30	2	252	0.79%
2018/10/15	1	11.55	2	11.65	11.65	-1	248	-0.40%
2018/10/11	0	0.00	1	10.85	10.70	-1	243	-0.41%
2018/10/08	7	11.76	0	0.00	11.65	7	237	2.95%
2018/10/03	10	12.25	0	0.00	12.25	10	244	4.10%
2018/09/28	0	0.00	6	12.30	12.20	-6	252	-2.37%
2018/09/27	0	0.00	5	12.30	12.30	-5	253	-1.97%
2018/09/25	0	0.00	3	12.15	12.30	-3	256	-1.17%
2018/09/21	0	0.00	9	12.25	12.25	-9	258	-3.49%
2018/09/20	0	0.00	1	12.30	12.30	-1	258	-0.39%
2018/09/19	1	12.30	1	12.40	12.40	0	260	0.00%
2018/09/18	13	12.26	1	12.25	12.30	12	260	4.60%
2018/09/07	19	12.83	8	13.00	12.65	11	257	4.27%
2018/09/03	1	13.15	5	13.10	13.10	-4	278	-1.44%
2018/08/31	1	13.15	0	0.00	13.10	1	280	0.36%
2018/08/29	47	13.13	1	13.15	13.20	46	288	15.96%
2018/08/27	2	13.10	0	0.00	13.10	2	292	0.68%
2018/08/24	2	13.10	0	0.00	13.05	2	293	0.68%
2018/08/22	13	13.15	11	13.15	13.15	2	297	0.67%
2018/08/21	1	13.20	0	0.00	13.10	1	301	0.33%
2018/08/20	0	0.00	2	13.10	13.10	-2	366	-0.55%
2018/08/17	0	0.00	9	13.17	13.05	-9	370	-2.43%
2018/08/16	2	13.05	2	13.15	13.00	0	369	0.00%
2018/08/15	6	13.10	0	0.00	13.05	6	368	1.63%
2018/08/14	12	13.21	0	0.00	13.35	12	366	3.27%
2018/08/10	29	13.93	11	13.86	13.80	18	360	4.99%
2018/08/09	10	14.05	0	0.00	14.05	10	354	2.82%
2018/08/08	45	14.11	2	14.20	14.20	43	348	12.33%
2018/08/07	29	14.38	90	14.35	14.20	-61	336	-18.11%
2018/08/06	10	13.56	21	13.50	13.55	-11	258	-4.26%
2018/08/03	0	0.00	1	13.20	13.10	-1	248	-0.40%
2018/08/02	5	13.10	2	13.30	13.05	3	269	1.11%
2018/08/01	0	0.00	10	13.30	13.25	-10	269	-3.72%
2018/07/27	36	13.21	0	0.00	13.20	36	269	13.36%
2018/07/26	15	13.40	15	13.33	13.30	0	268	0.00%
2018/07/19	0	0.00	1	13.20	13.10	-1	272	-0.37%
2018/07/17	0	0.00	4	13.25	13.20	-4	274	-1.45%
2018/07/16	15	13.25	0	0.00	13.25	15	276	5.42%
2018/07/13	0	0.00	18	13.44	13.35	-18	279	-6.45%
2018/07/12	1	13.75	5	13.70	13.95	-4	277	-1.44%
2018/07/11	5	13.45	0	0.00	13.65	5	277	1.80%
2018/07/10	0	0.00	13	13.55	13.60	-13	276	-4.70%
2018/07/09	5	13.35	0	0.00	13.35	5	277	1.80%
2018/07/06	1	13.45	1	13.50	13.40	0	276	0.00%
2018/07/05	9	13.48	0	0.00	13.50	9	285	3.15%
2018/07/04	2	13.60	0	0.00	13.55	2	298	0.67%
2018/07/03	0	0.00	6	13.87	13.70	-6	300	-2.00%
2018/07/02	10	13.89	0	0.00	13.75	10	302	3.31%
2018/06/29	21	13.95	0	0.00	14.05	21	306	6.85%
2018/06/26	1	13.90	0	0.00	13.80	1	316	0.32%
2018/06/25	2	13.90	0	0.00	13.85	2	334	0.60%
2018/06/21	0	0.00	7	14.14	14.00	-7	343	-2.04%
2018/06/20	6	14.05	0	0.00	14.00	6	347	1.73%
2018/06/19	0	0.00	2	14.25	14.15	-2	351	-0.57%
2018/06/15	10	14.25	0	0.00	14.25	10	364	2.74%
2018/06/14	5	14.38	0	0.00	14.25	5	385	1.30%
2018/06/13	1	14.55	0	0.00	14.45	1	396	0.25%
2018/06/12	6	14.50	0	0.00	14.50	6	419	1.43%
2018/06/11	2	14.80	7	14.67	14.55	-5	421	-1.19%
2018/06/08	15	14.55	0	0.00	14.50	15	410	3.66%
2018/06/07	0	0.00	11	14.73	14.55	-11	416	-2.64%
2018/06/04	10	14.55	0	0.00	14.55	10	466	2.14%
2018/06/01	0	0.00	10	14.75	14.60	-10	465	-2.15%
2018/05/31	0	0.00	10	14.63	14.60	-10	468	-2.13%
2018/05/29	10	14.58	0	0.00	14.60	10	464	2.15%
2018/05/28	82	14.93	135	14.90	14.80	-53	460	-11.52%	大賣/
2018/05/25	0	0.00	10	14.05	14.40	-10	397	-2.52%
2018/05/24	10	13.95	2	14.00	13.95	8	396	2.02%
2018/05/22	0	0.00	8	14.00	13.90	-8	401	-1.99%
2018/05/18	8	13.82	3	13.95	13.85	5	403	1.24%
2018/05/17	0	0.00	8	13.85	13.85	-8	405	-1.97%
2018/05/16	12	13.83	0	0.00	13.80	12	406	2.95%
2018/05/15	1	13.95	21	14.05	14.00	-20	410	-4.87%
2018/05/14	21	14.02	0	0.00	13.95	21	430	4.88%
2018/05/11	10	14.25	3	14.40	14.20	7	431	1.62%
2018/05/10	10	14.56	15	14.46	14.25	-5	432	-1.16%
2018/05/07	0	0.00	5	13.90	13.90	-5	418	-1.19%
2018/05/03	0	0.00	1	14.00	13.80	-1	423	-0.24%
2018/05/02	6	13.95	1	14.05	13.90	5	429	1.16%
2018/04/30	1	13.95	10	13.93	14.00	-9	435	-2.06%
2018/04/27	1	13.75	0	0.00	13.80	1	441	0.23%
2018/04/26	12	13.90	0	0.00	13.80	12	449	2.67%
2018/04/25	2	13.65	4	13.95	14.00	-2	466	-0.43%
2018/04/24	15	13.97	3	14.00	13.85	12	572	2.10%
2018/04/23	2	14.15	22	14.36	14.15	-20	613	-3.26%
2018/04/20	0	0.00	10	14.10	14.10	-10	615	-1.63%
2018/04/19	10	14.13	0	0.00	14.10	10	621	1.61%
2018/04/18	1	14.25	0	0.00	14.10	1	625	0.16%
2018/04/16	25	14.46	0	0.00	14.40	25	643	3.89%
2018/04/13	12	14.65	1	14.85	14.60	11	691	1.59%
2018/04/12	0	0.00	6	14.95	14.75	-6	697	-0.86%
2018/04/11	99	14.91	23	15.00	14.80	76	703	10.80%
2018/04/10	2	15.35	11	15.20	15.20	-9	705	-1.28%
2018/04/09	0	0.00	2	14.85	14.80	-2	702	-0.28%
2018/04/02	39	15.04	5	14.97	14.95	34	815	4.17%
2018/03/31	0	0.00	10	14.89	14.95	-10	913	-1.09%
2018/03/30	10	14.81	0	0.00	14.75	10	914	1.09%
2018/03/29	20	14.95	20	14.75	14.75	0	912	0.00%
2018/03/28	7	14.92	100	14.98	14.90	-93	908	-10.24%
2018/03/27	11	14.56	5	14.75	14.55	6	887	0.68%
2018/03/26	0	0.00	10	14.60	14.50	-10	882	-1.13%
2018/03/23	21	14.35	0	0.00	14.20	21	881	2.38%
2018/03/22	86	14.76	9	14.79	14.65	77	878	8.77%
2018/03/21	80	14.89	32	15.04	14.90	48	876	5.48%
2018/03/20	19	15.12	3	15.10	15.00	16	865	1.85%
2018/03/19	21	15.21	7	15.31	15.05	14	851	1.64%
2018/03/16	22	15.20	73	15.21	15.05	-51	842	-6.06%
2018/03/14	27	14.86	32	15.02	14.85	-5	865	-0.58%
2018/03/13	46	14.90	30	14.92	14.90	16	860	1.86%
2018/03/12	55	14.99	36	14.97	15.10	19	854	2.22%
2018/03/09	93	14.86	68	14.97	14.75	25	841	2.97%
2018/03/08	28	14.33	48	14.60	14.75	-20	811	-2.46%
2018/03/07	4	14.05	4	14.25	14.20	0	802	0.00%
2018/03/02	0	0.00	7	14.01	14.05	-7	814	-0.86%
2018/03/01	1	13.95	0	0.00	13.95	1	815	0.12%
2018/02/27	5	13.95	10	14.03	13.95	-5	820	-0.61%
2018/02/26	56	13.94	0	0.00	13.90	56	824	6.79%
2018/02/23	28	14.05	0	0.00	14.00	28	836	3.35%
2018/02/22	0	0.00	2	13.90	13.80	-2	837	-0.24%
2018/02/21	0	0.00	15	13.71	13.70	-15	839	-1.79%
2018/02/12	8	13.48	0	0.00	13.50	8	851	0.94%
2018/02/09	1	13.45	4	13.15	13.50	-3	852	-0.35%
2018/02/08	0	0.00	10	13.65	13.50	-10	853	-1.17%
2018/02/07	4	13.56	4	13.64	13.40	0	855	0.00%
2018/02/06	164	13.20	70	13.55	13.15	94	853	11.01%	大買/
2018/02/05	3	14.40	0	0.00	14.60	3	860	0.35%
2018/02/02	51	14.80	2	14.98	14.80	49	856	5.72%
2018/02/01	19	14.99	13	15.05	14.95	6	854	0.70%
2018/01/31	1	14.90	44	14.95	14.90	-43	856	-5.02%
2018/01/30	60	14.96	5	15.00	14.95	55	857	6.42%
2018/01/29	2	15.00	7	14.98	14.95	-5	861	-0.58%
2018/01/26	0	0.00	16	15.05	15.00	-16	860	-1.86%
2018/01/25	1	15.10	0	0.00	14.95	1	861	0.12%
2018/01/24	3	15.20	73	15.18	15.20	-70	857	-8.17%
2018/01/23	20	15.00	75	15.11	15.00	-55	852	-6.45%
2018/01/22	15	15.04	6	14.99	14.95	9	848	1.06%
2018/01/19	22	15.07	44	15.24	15.05	-22	841	-2.61%
2018/01/18	112	15.81	99	15.80	15.25	13	822	1.58%	大買/
2018/01/17	84	15.38	62	15.36	15.30	22	720	3.05%
2018/01/16	1	15.05	9	15.07	14.90	-8	703	-1.14%
2018/01/15	0	0.00	9	15.09	15.00	-9	701	-1.28%
2018/01/12	5	15.15	1	15.10	15.20	4	694	0.58%
2018/01/11	1	15.00	3	14.87	14.90	-2	692	-0.29%
2018/01/10	3	14.80	8	14.94	14.85	-5	681	-0.73%
2018/01/09	59	15.35	31	15.22	14.90	28	673	4.15%
2018/01/08	21	14.80	0	0.00	14.60	21	626	3.35%
2018/01/05	6	14.85	0	0.00	14.80	6	622	0.96%
2018/01/04	7	14.99	1	14.95	15.00	6	628	0.95%
2018/01/03	41	14.95	5	14.95	15.00	36	652	5.51%
2018/01/02	5	14.96	15	15.30	15.15	-10	672	-1.49%