光環 (3234)-新光券商分點個股進出

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

光環

(3234)

股價
34.60
漲跌
▲0.30
漲幅
+0.87%
成交量
457張
產業
上櫃通信網路類股0.00%
318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

光環 (3234)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
2024/04/23	1	34.75	1	34.60	34.60	0	2,815	0.00%
2024/04/22	1	35.55	12	34.65	34.30	-11	2,814	-0.39%
2024/04/19	7	36.04	6.1	35.71	35.70	0.9	2,807	0.03%
2024/04/18	15	37.03	4	37.13	36.95	11	2,795	0.39%
2024/04/17	3.1	36.07	6	37.23	37.50	-2.9	2,793	-0.10%
2024/04/16	4	35.69	2	35.30	35.35	2	2,784	0.07%
2024/04/15	1	37.00	5.1	36.69	36.90	-4.1	2,774	-0.15%
2024/04/12	4.1	36.55	15	36.64	36.70	-10.9	2,771	-0.39%
2024/04/11	9	36.90	20.1	36.58	36.40	-11.1	2,768	-0.40%
2024/04/10	4	37.69	2	38.00	37.65	2	2,751	0.07%
2024/04/09	10	38.00	9	37.90	37.80	1	2,743	0.04%
2024/04/08	5	38.39	7	38.55	38.30	-2	2,729	-0.07%
2024/04/03	30	38.65	9	38.81	38.70	21	2,714	0.77%
2024/04/02	16	39.95	33.2	39.92	40.50	-17.2	2,682	-0.64%
2024/04/01	19.1	39.05	13	39.38	38.70	6.1	2,635	0.23%
2024/03/29	19	39.19	14	39.20	39.50	5	2,616	0.19%
2024/03/28	9	37.91	5	38.28	37.80	4	2,573	0.16%
2024/03/27	19	38.20	7.1	38.36	38.35	12	2,567	0.47%
2024/03/26	19	38.20	27.6	38.21	37.70	-8.6	2,551	-0.34%
2024/03/25	9.2	38.11	29	38.54	38.25	-19.8	2,518	-0.79%
2024/03/22	35	38.06	7	38.62	38.25	28	2,524	1.11%
2024/03/21	7	37.44	42.1	37.42	37.25	-35	2,523	-1.39%
2024/03/20	11.2	37.87	21.1	38.05	37.70	-9.9	2,519	-0.39%
2024/03/19	15.3	39.06	8	38.90	38.90	7.3	2,508	0.29%
2024/03/18	12	39.66	33.2	39.78	39.75	-21.2	2,516	-0.84%
2024/03/15	43	38.59	5.2	39.18	38.25	37.9	2,496	1.52%
2024/03/14	23.1	38.74	20.2	38.58	38.85	2.9	2,515	0.11%
2024/03/13	78.6	39.78	267.3	38.59	38.50	-188.7	2,556	-7.38%	大賣/鉅額交易
2024/03/12	290	39.69	112.7	38.42	39.90	177.3	2,489	7.12%	大買/大賣/鉅額交易
2024/03/11	44.2	36.29	10	36.34	36.30	34.2	2,417	1.41%
2024/03/08	14.2	35.46	45.3	35.28	34.85	-31.1	2,407	-1.29%
2024/03/07	19	38.29	41.7	37.68	36.90	-22.7	2,369	-0.96%
2024/03/06	24.5	37.17	35.2	37.26	37.20	-10.6	2,319	-0.46%
2024/03/05	52.5	38.51	43	38.42	38.00	9.5	2,288	0.41%
2024/03/04	18.1	39.80	27.1	39.71	39.75	-9	2,244	-0.40%
2024/03/01	5.2	38.33	22.2	38.42	38.80	-17	2,200	-0.77%
2024/02/29	30.1	38.50	41	38.39	38.15	-10.9	2,196	-0.50%
2024/02/27	43	40.02	78	39.50	39.30	-35	2,211	-1.58%
2024/02/26	24.5	39.40	42	39.37	39.80	-17.5	2,160	-0.81%
2024/02/23	77	40.29	57.2	40.34	40.00	19.8	2,100	0.94%
2024/02/22	86.2	39.15	410	38.74	38.85	-323.8	1,982	-16.33%	大賣/鉅額交易
2024/02/21	168.2	38.31	83.2	38.80	39.60	85	1,835	4.63%	大買/
2024/02/20	73.4	35.85	63.1	35.60	36.00	10.2	1,626	0.63%
2024/02/19	67.4	34.80	177.7	35.09	36.10	-110.3	1,540	-7.16%	大賣/鉅額交易
2024/02/16	202.1	36.19	213	35.46	35.10	-11	1,457	-0.75%	大買/大賣/
2024/02/15	242.4	31.77	19	33.00	33.55	223.4	1,317	16.95%	大買/鉅額交易
2024/02/05	4	34.50	54.2	34.50	34.50	-50.2	1,185	-4.24%
2024/02/02	2	31.40	46.6	31.40	31.40	-44.6	1,107	-4.03%
2024/02/01	17	27.59	10	28.28	28.55	7	1,044	0.67%
2024/01/31	2	26.80	0	0.00	26.80	2	1,028	0.19%
2024/01/30	0	26.61	1	26.60	26.65	-1	1,045	-0.10%
2024/01/29	0	26.95	0	0.00	26.85	0	1,059	0.00%
2024/01/26	1	26.60	20	26.55	26.55	-19	1,070	-1.78%
2024/01/25	2	27.25	10	27.10	27.10	-8	1,081	-0.74%
2024/01/24	2	27.48	3	27.67	27.60	-1	1,094	-0.09%
2024/01/23	2	27.70	8	27.67	27.70	-6	1,127	-0.53%
2024/01/22	0	26.13	0	0.00	26.15	0	1,145	0.00%
2024/01/19	1	26.00	2	26.10	25.90	-1	1,181	-0.08%
2024/01/16	0	0.00	1	26.70	26.75	-1	1,273	-0.08%
2024/01/15	2	26.75	13	26.63	26.55	-11	1,284	-0.86%
2024/01/12	2.5	26.34	0	0.00	26.30	2.5	1,297	0.19%
2024/01/11	2	26.50	3	26.65	26.65	-1	1,326	-0.07%
2024/01/10	1	25.50	8	26.03	25.85	-7	1,384	-0.51%
2024/01/09	2	26.07	2	25.95	25.80	0	1,465	0.00%
2024/01/08	6	26.65	231	26.31	26.15	-225	1,507	-14.93%	大賣/鉅額交易
2024/01/05	1	26.55	146	26.66	26.55	-145	1,533	-9.46%	大賣/鉅額交易
2024/01/04	8	26.91	162	26.76	26.55	-154	1,580	-9.74%	大賣/鉅額交易
2024/01/03	0	0.00	4	27.20	27.30	-4	1,683	-0.24%
2024/01/02	0	0.00	1	27.30	27.25	-1	1,791	-0.06%
2023/12/29	4	27.48	50	27.45	27.45	-46	1,830	-2.51%
2023/12/28	4	27.85	101	27.65	27.65	-97	1,925	-5.04%	大賣/
2023/12/27	4	27.94	5	28.20	28.00	-1	2,104	-0.05%
2023/12/26	2	27.83	1	27.75	28.15	1	2,205	0.05%
2023/12/25	6	27.85	1	28.05	27.60	5	2,239	0.22%
2023/12/22	8	27.86	0	0.00	27.75	8	2,236	0.36%
2023/12/21	5	28.10	0	0.00	28.10	5	2,235	0.22%
2023/12/20	0	28.40	2	28.30	28.30	-2	2,234	-0.09%
2023/12/19	5	27.97	1	28.20	28.20	4	2,236	0.18%
2023/12/18	7	28.55	14.1	28.50	28.20	-7.1	2,218	-0.32%
2023/12/15	2	30.00	17	29.23	29.20	-15	2,201	-0.68%
2023/12/14	12	29.68	0	0.00	29.90	12	2,196	0.55%
2023/12/13	16	30.93	53	31.01	30.25	-37	2,187	-1.69%
2023/12/12	40	29.59	10.2	30.12	30.60	29.8	2,169	1.37%
2023/12/11	35.1	29.93	4.3	30.26	30.25	30.7	2,161	1.42%
2023/12/08	309.3	31.19	97.3	30.81	31.00	212	2,115	10.02%	大買/鉅額交易
2023/12/07	18	28.87	143	28.93	28.85	-125	2,046	-6.11%	大賣/鉅額交易
2023/12/06	47	28.51	8.1	28.44	28.55	38.9	2,026	1.92%
2023/12/05	9	27.50	0	27.90	27.55	9	2,009	0.45%
2023/12/04	5.5	28.39	14	28.73	28.15	-8.5	1,995	-0.43%
2023/12/01	8	28.60	0.1	28.69	28.75	7.9	1,986	0.40%
2023/11/30	3	29.32	2.3	28.95	28.85	0.7	1,983	0.04%
2023/11/29	0	0.00	11	28.90	29.00	-11	2,002	-0.55%
2023/11/28	5	28.46	1	28.25	28.45	4	2,036	0.20%
2023/11/27	5	29.19	28	28.99	28.20	-23	2,037	-1.13%
2023/11/24	39.5	30.97	20.5	30.96	30.15	19	2,022	0.94%
2023/11/22	11	28.61	6	28.58	28.80	5	1,956	0.26%
2023/11/21	48	28.78	12.8	28.76	29.00	35.2	1,987	1.77%
2023/11/20	3	27.63	10	27.77	27.55	-7	1,964	-0.36%
2023/11/17	10	27.70	75	27.47	27.65	-65	1,967	-3.30%
2023/11/16	3	27.58	3	27.38	27.35	0	1,981	0.00%
2023/11/15	4	27.93	3	27.80	27.75	1	2,003	0.05%
2023/11/14	253	27.95	26	28.37	28.30	227	2,031	11.17%	大買/鉅額交易
2023/11/13	3	27.15	0	0.00	27.00	3	2,020	0.15%
2023/11/10	4.4	27.43	6	27.33	27.10	-1.6	2,021	-0.08%
2023/11/09	3	28.07	14	28.18	27.75	-11	2,015	-0.55%
2023/11/08	11	28.48	2	28.65	28.40	9	2,006	0.45%
2023/11/07	7	28.30	6	28.23	28.25	1	1,999	0.05%
2023/11/06	2	29.15	195	28.76	28.70	-193	1,989	-9.70%	大賣/鉅額交易
2023/11/03	14	28.99	0	29.60	28.80	14	1,980	0.71%
2023/11/02	4	29.85	3.2	29.66	29.45	0.8	1,977	0.04%
2023/11/01	15	29.77	7	29.65	29.75	8	1,969	0.41%
2023/10/31	33	29.67	18	29.01	28.65	15	1,957	0.77%
2023/10/30	10	30.37	12	30.52	31.25	-2	1,951	-0.10%
2023/10/27	4.3	29.94	42	29.07	30.10	-37.7	1,934	-1.95%
2023/10/26	12.4	28.60	46	28.45	28.35	-33.6	1,961	-1.71%
2023/10/25	46	29.50	35	30.17	29.50	11	1,986	0.55%
2023/10/24	87	29.80	22	29.50	30.50	65	1,972	3.30%
2023/10/23	16	28.33	7	28.41	28.40	9	1,952	0.46%
2023/10/20	8	27.84	2	27.48	27.40	6	1,955	0.31%
2023/10/19	28	28.77	25	28.95	28.50	3	1,958	0.15%
2023/10/18	219	29.46	113.1	27.98	29.95	105.9	1,957	5.41%	大買/大賣/鉅額交易
2023/10/17	98.1	28.48	498	28.25	27.50	-399.9	1,918	-20.84%	大賣/鉅額交易
2023/10/16	88	30.54	19	31.47	30.00	69	1,857	3.72%
2023/10/13	81	33.47	10	33.70	33.30	71	1,871	3.80%
2023/10/12	34	34.13	11	34.01	33.95	23	1,908	1.20%
2023/10/11	48	33.94	88	33.20	34.30	-40	1,928	-2.08%
2023/10/06	238	32.67	87.8	33.88	34.30	150.2	1,931	7.78%	大買/鉅額交易
2023/10/05	16	31.49	39.3	31.33	31.20	-23.3	1,918	-1.21%
2023/10/04	249.1	30.96	39.6	30.71	31.95	209.5	1,954	10.72%	大買/鉅額交易
2023/10/03	522	31.40	107.7	31.54	32.75	414.3	1,938	21.37%	大買/大賣/鉅額交易
2023/10/02	86	29.70	53.4	29.71	29.85	32.6	1,797	1.81%
2023/09/28	2	27.15	19	27.14	27.15	-17	1,696	-1.00%
2023/09/27	20	24.75	16	24.78	24.70	4	1,662	0.24%
2023/09/26	9	24.43	20	24.76	24.25	-11	1,666	-0.66%
2023/09/25	0	25.10	1	25.50	25.10	-1	1,672	-0.06%
2023/09/22	7	25.24	1	25.35	25.35	6	1,676	0.36%
2023/09/21	7	24.87	1	25.05	24.80	6	1,682	0.36%
2023/09/20	8	25.93	3.1	25.36	25.35	4.9	1,686	0.29%
2023/09/19	4	26.23	12	26.20	26.00	-8	1,697	-0.47%
2023/09/18	11	26.47	5.8	26.55	26.25	5.2	1,726	0.30%
2023/09/15	13	25.98	32.1	25.89	26.50	-19.1	1,734	-1.10%
2023/09/14	19.1	25.47	11.5	25.47	25.90	7.6	1,714	0.44%
2023/09/13	4	24.38	1	24.30	24.50	3	1,703	0.18%
2023/09/12	1	23.65	6.3	23.65	23.65	-5.3	1,705	-0.31%
2023/09/11	0	0.00	6.6	24.54	24.35	-6.6	1,692	-0.39%
2023/09/08	5.1	24.55	10	24.26	24.75	-4.9	1,687	-0.29%
2023/09/07	10	24.90	23	24.70	24.55	-13	1,685	-0.77%
2023/09/06	12.5	24.74	15.2	24.99	24.75	-2.7	1,682	-0.16%
2023/09/05	3	24.42	17.8	24.37	24.40	-14.8	1,680	-0.88%
2023/09/04	41.5	24.23	33.7	24.21	24.20	7.9	1,673	0.47%
2023/09/01	41.1	25.64	39.1	25.57	25.35	2	1,642	0.12%
2023/08/31	16	27.24	0.2	27.47	27.15	15.8	1,595	0.99%
2023/08/30	9	27.78	10	27.89	27.90	-1	1,588	-0.06%
2023/08/29	14	27.65	11.1	27.79	27.80	2.9	1,579	0.18%
2023/08/28	25.1	28.06	41.2	27.63	28.00	-16.1	1,572	-1.02%
2023/08/25	56	27.33	12.3	27.59	28.30	43.7	1,538	2.84%
2023/08/24	2	26.03	4	25.75	25.80	-2	1,496	-0.13%
2023/08/23	7	26.15	2	25.75	25.80	5	1,500	0.33%
2023/08/22	4.1	26.21	13	26.35	25.90	-8.9	1,499	-0.59%
2023/08/21	17	26.91	7	26.96	27.15	10	1,484	0.67%
2023/08/18	10	27.30	13	28.15	28.15	-3	1,461	-0.21%
2023/08/17	10	25.57	5	25.50	25.60	5	1,420	0.35%
2023/08/16	2	24.80	1	24.80	25.45	1	1,412	0.07%
2023/08/15	3	25.08	10	25.00	25.00	-7	1,406	-0.50%
2023/08/14	2	24.62	4	24.49	24.50	-2	1,402	-0.14%
2023/08/11	3	25.88	5	25.55	25.40	-2	1,399	-0.14%
2023/08/10	4	25.70	14	25.47	25.45	-10	1,394	-0.72%
2023/08/09	4	26.90	15	26.96	26.90	-11	1,386	-0.79%
2023/08/08	12	27.41	0	0.00	26.90	12	1,382	0.87%
2023/08/07	5	28.35	11	27.66	28.05	-6	1,375	-0.44%
2023/08/04	11	27.65	4	27.33	27.45	7	1,364	0.51%
2023/08/02	45	28.73	34	28.85	28.10	11	1,356	0.81%
2023/08/01	13	31.20	20	31.21	30.70	-7	1,324	-0.53%
2023/07/31	61	31.34	71.3	31.59	31.30	-10.3	1,306	-0.79%
2023/07/28	40.2	29.84	41	30.50	31.00	-0.8	1,245	-0.06%
2023/07/27	33	27.95	4	28.11	28.20	29	1,197	2.42%
2023/07/26	31	29.45	83	29.91	29.00	-52	1,174	-4.43%
2023/07/25	62	30.62	3.2	29.91	30.20	58.8	1,156	5.09%
2023/07/24	20	29.19	13	29.20	29.75	7	1,140	0.61%
2023/07/21	21	30.27	29	30.38	30.60	-8	1,123	-0.71%
2023/07/20	14.1	32.10	6	32.41	31.85	8.1	1,098	0.74%
2023/07/19	26	32.15	53.1	32.06	31.60	-27.1	1,075	-2.52%
2023/07/18	79.5	31.50	171	33.47	31.30	-91.5	1,072	-8.53%	大賣/
2023/07/17	176	34.81	50	35.22	34.15	126	1,117	11.27%	大買/鉅額交易
2023/07/14	46.1	33.27	147.1	33.64	34.15	-101	1,076	-9.38%	大賣/
2023/07/13	174.1	33.95	167	33.17	33.50	7.1	1,098	0.64%	大買/大賣/
2023/07/12	157	31.56	185	30.05	32.00	-28	978	-2.86%	大買/大賣/
2023/07/11	236	29.30	93	29.30	29.10	143	885	16.15%	大買/鉅額交易
2023/07/10	36	28.88	64	28.70	29.25	-28	806	-3.47%
2023/07/07	39	26.16	50	26.46	26.60	-11	726	-1.51%
2023/07/06	4	24.06	5	24.49	24.20	-1	680	-0.15%
2023/07/05	1	25.05	20	25.24	24.55	-19	677	-2.81%
2023/07/04	58	24.98	44	24.86	25.10	14	670	2.09%
2023/07/03	57	24.73	12	24.83	25.00	45	669	6.72%
2023/06/30	13	23.99	1	24.15	24.05	12	658	1.82%
2023/06/29	23	24.91	13	25.02	24.75	10	657	1.52%
2023/06/28	8	24.35	0	0.00	24.20	8	652	1.23%
2023/06/27	8	24.52	13	24.46	24.05	-5	661	-0.76%
2023/06/26	33	25.14	34.4	25.21	25.10	-1.4	653	-0.21%
2023/06/21	13	24.16	45.7	23.71	24.50	-32.7	625	-5.23%
2023/06/20	11	23.02	2	22.80	23.20	9	611	1.47%
2023/06/19	46	22.89	9	23.25	23.25	37	617	6.00%
2023/06/16	13	22.30	47	22.39	22.75	-34	610	-5.57%
2023/06/15	0	21.60	0	0.00	21.60	0	608	0.00%
2023/06/14	1	21.75	0	0.00	21.85	1	610	0.16%
2023/06/13	5	21.52	10	21.52	21.45	-5	616	-0.81%
2023/06/12	7	21.66	0	0.00	21.60	7	618	1.13%
2023/06/09	11.1	21.90	0	0.00	21.95	11.1	633	1.75%
2023/06/08	17	22.34	2	22.10	22.40	15	705	2.12%
2023/06/07	0	0.00	4	22.68	22.70	-4	716	-0.56%
2023/06/06	4	22.35	2	22.45	22.50	2	717	0.28%
2023/06/05	0.1	22.80	4	22.86	22.70	-3.9	717	-0.54%
2023/06/02	4	22.93	3	22.95	22.80	1	719	0.14%
2023/06/01	16	22.61	10	22.97	23.00	6	724	0.83%
2023/05/31	1	22.70	3	23.10	22.85	-2	721	-0.28%
2023/05/30	16.1	22.90	0	0.00	22.75	16.1	720	2.23%
2023/05/29	29	23.11	25	22.96	23.60	4	719	0.56%
2023/05/26	4	22.13	9	22.13	22.10	-5	709	-0.70%
2023/05/25	11.1	21.48	0	0.00	21.50	11.1	705	1.57%
2023/05/24	19	21.81	10	22.12	21.85	9	706	1.27%
2023/05/23	0	0.00	3	22.35	22.25	-3	711	-0.42%
2023/05/22	4	22.15	7	22.43	22.25	-3	726	-0.41%
2023/05/19	0	0.00	16	22.33	22.25	-16	750	-2.13%
2023/05/18	5	22.09	0	0.00	22.05	5	754	0.66%
2023/05/17	1	22.00	7	22.26	22.35	-6	753	-0.80%
2023/05/16	0	0.00	15	21.64	21.90	-15	751	-2.00%
2023/05/12	0	0.00	4	21.55	21.60	-4	762	-0.52%
2023/05/11	21	21.81	0	0.00	21.50	21	763	2.75%
2023/05/10	2	22.25	0	0.00	22.25	2	780	0.26%
2023/05/09	8	22.29	2	22.20	22.20	6	785	0.76%
2023/05/05	3	22.70	0	0.00	22.65	3	791	0.38%
2023/05/04	2	23.03	0	0.00	22.95	2	799	0.25%
2023/05/03	11	23.07	6	23.40	23.05	5	800	0.62%
2023/05/02	2	23.45	2	23.55	23.45	0	801	0.00%
2023/04/28	1	23.30	1	23.25	23.25	0	813	0.00%
2023/04/27	0	22.85	0	0.00	23.00	0	821	0.00%
2023/04/26	3	22.75	0	0.00	22.80	3	821	0.37%
2023/04/25	5	23.00	0.1	22.76	22.85	4.9	819	0.59%
2023/04/24	8	23.64	0	23.60	23.50	8	819	0.98%
2023/04/21	9	23.34	2	23.33	23.85	7	827	0.85%
2023/04/20	56	24.92	14	25.25	24.10	42	851	4.94%
2023/04/19	21	25.97	20	25.90	25.65	1	745	0.13%
2023/04/18	54	26.15	70	26.28	25.85	-16	713	-2.24%
2023/04/14	2	24.95	1	24.95	24.70	1	618	0.16%
2023/04/13	6	25.07	4	25.04	24.85	2	616	0.32%
2023/04/12	0	0.00	2	25.10	24.95	-2	611	-0.33%
2023/04/10	0	24.70	0	24.85	24.65	0	613	0.00%
2023/04/07	0	24.85	0	0.00	24.70	0	612	0.00%
2023/04/06	3	24.88	15	24.99	24.80	-12	611	-1.96%
2023/03/31	0	0.00	2	25.10	25.15	-2	604	-0.33%
2023/03/30	3	25.33	6	25.50	25.10	-3	603	-0.50%
2023/03/29	0.1	25.30	0	0.00	25.30	0.1	596	0.01%
2023/03/28	5	25.62	5	25.55	24.60	0	593	0.00%
2023/03/27	6	25.20	8	25.27	25.20	-2	578	-0.35%
2023/03/24	4	24.83	6	25.01	25.15	-2	574	-0.35%
2023/03/23	0	24.78	2	24.70	24.70	-2	564	-0.35%
2023/03/22	0	24.58	1	24.45	24.50	-1	559	-0.17%
2023/03/21	1	24.36	0	0.00	24.30	1	556	0.18%
2023/03/20	1	24.01	0	23.80	24.35	1	561	0.18%
2023/03/17	0	24.07	7	23.72	23.75	-7	570	-1.23%
2023/03/16	4	23.58	1.4	23.41	23.20	2.6	576	0.45%
2023/03/15	3	24.27	0	0.00	24.10	3	585	0.51%
2023/03/14	2	24.26	19	24.39	24.50	-17	596	-2.85%
2023/03/13	24	25.00	21	24.91	24.60	3	599	0.51%
2023/03/10	0	23.97	4	23.90	24.00	-4	578	-0.69%
2023/03/09	1	23.90	0	0.00	24.00	1	672	0.15%
2023/03/08	0	23.95	0	0.00	23.95	0	770	0.00%
2023/03/07	1	24.30	3	24.30	24.15	-2	824	-0.24%
2023/03/06	0	0.00	1	23.95	24.05	-1	860	-0.12%
2023/03/03	0	23.68	2.4	23.50	23.40	-2.4	854	-0.28%
2023/03/02	0	23.63	1	23.55	23.60	-1	853	-0.12%
2023/03/01	0	23.30	1	23.65	23.65	-1	857	-0.12%
2023/02/24	5	23.18	2	23.25	23.10	3	896	0.33%
2023/02/23	0	23.70	1	23.70	23.50	-1	895	-0.11%
2023/02/22	3	23.65	0	0.00	23.65	3	894	0.34%
2023/02/21	0	0.00	5	24.19	24.30	-5	898	-0.56%
2023/02/20	11	23.90	15	23.95	23.70	-4	892	-0.45%
2023/02/17	12	23.43	12	23.45	23.45	0	876	0.00%
2023/02/16	4	23.10	4	23.26	22.90	0	852	0.00%
2023/02/14	3	22.63	0	0.00	22.60	3	861	0.35%
2023/02/13	0	23.40	2	22.90	22.60	-2	862	-0.23%
2023/02/10	8	22.94	6	23.08	22.85	2	865	0.23%
2023/02/09	0	0.00	1	22.75	22.75	-1	860	-0.12%
2023/02/08	13	23.13	8	23.13	22.65	5	873	0.57%
2023/02/07	0	22.80	8	23.06	22.95	-8	854	-0.94%
2023/02/06	16	23.07	17	22.98	22.70	-1	851	-0.12%
2023/02/03	0	22.35	4	22.60	22.35	-4	844	-0.47%
2023/02/02	10	22.94	3	22.78	22.90	7	841	0.83%
2023/02/01	0	22.40	8	22.34	22.35	-8	832	-0.96%
2023/01/31	2	22.10	2	22.00	21.95	0	829	0.00%
2023/01/30	15	21.90	12	21.95	21.80	3	826	0.36%
2023/01/17	12	21.77	13.2	21.48	21.25	-1.2	814	-0.15%
2023/01/16	1	21.25	0	0.00	21.15	1	806	0.12%
2023/01/13	2	21.40	0	0.00	21.00	2	805	0.25%
2023/01/12	6	21.98	0	0.00	21.50	6	803	0.75%
2023/01/11	6.3	22.15	0	0.00	22.35	6.3	800	0.79%
2023/01/10	16	23.16	7	22.89	22.45	9	791	1.14%
2023/01/09	2	21.95	2	21.80	21.95	0	749	0.00%
2023/01/06	1	21.35	0	0.00	21.35	1	750	0.13%
2022/12/30	2	21.55	0	0.00	21.10	2	765	0.26%
2022/12/29	2	21.05	0	0.00	21.10	2	766	0.26%
2022/12/28	0	22.00	0	0.00	21.30	0	770	0.00%
2022/12/26	3	22.53	0	0.00	22.50	3	766	0.39%
2022/12/21	1	23.25	1	23.20	23.00	0	785	0.00%
2022/12/20	0	23.75	0	0.00	22.80	0	791	0.00%
2022/12/19	1	23.70	2	23.70	23.75	-1	794	-0.13%
2022/12/15	0	25.40	1	25.30	25.30	-1	802	-0.12%
2022/12/14	0	0.00	7	25.33	25.25	-7	805	-0.87%
2022/12/13	2	25.23	5	25.15	25.00	-3	805	-0.37%
2022/12/09	9	24.64	21	24.61	24.50	-12	799	-1.50%
2022/12/08	3	24.83	1	25.40	25.40	2	789	0.25%
2022/12/07	3	24.95	3	24.93	25.10	0	786	0.00%
2022/12/06	20	25.33	15	25.47	25.00	5	775	0.64%
2022/12/05	49	26.10	42	26.15	26.10	7	778	0.90%
2022/12/02	78	26.02	29	26.28	26.40	49	771	6.35%
2022/12/01	52	25.60	85	25.61	26.10	-33	720	-4.58%
2022/11/30	83	25.05	85	25.09	25.00	-2	632	-0.32%
2022/11/29	54	23.63	17	23.71	23.55	37	625	5.91%
2022/11/28	24	22.90	10	22.99	22.90	14	584	2.39%
2022/11/24	0	21.75	0	0.00	21.60	0	607	0.00%
2022/11/23	3	21.63	0	0.00	21.45	3	650	0.46%
2022/11/22	30	23.00	30	22.48	21.80	0	665	0.00%
2022/11/17	15	23.10	13	23.02	22.80	2	746	0.27%
2022/11/14	0	23.00	1	22.65	22.65	-1	1,157	-0.09%
2022/11/11	0	0.00	4	22.76	22.20	-4	1,204	-0.33%
2022/11/10	3	22.65	0	0.00	22.60	3	1,257	0.24%
2022/11/09	0	22.00	0	0.00	22.00	0	1,313	0.00%
2022/11/07	0	0.00	11	21.90	22.00	-11	1,384	-0.79%
2022/11/04	11	22.42	27	22.91	22.20	-16	1,447	-1.11%
2022/11/03	0	21.95	0	0.00	21.95	0	1,553	0.00%
2022/11/02	0	0.00	5	21.79	21.65	-5	1,711	-0.29%
2022/11/01	1	21.50	1	21.45	21.45	0	2,122	0.00%
2022/10/31	0	0.00	1	21.15	21.05	-1	2,215	-0.05%
2022/10/28	0	0.00	2	20.85	20.65	-2	2,241	-0.09%
2022/10/24	0	0.00	1	20.90	20.75	-1	2,308	-0.04%
2022/10/21	0.1	20.30	2	20.35	20.30	-1.9	2,322	-0.08%
2022/10/17	2	19.85	1.6	20.43	20.70	0.4	2,576	0.02%
2022/10/14	0	0.00	1	20.75	20.75	-1	2,608	-0.04%
2022/10/13	2	19.85	0	0.00	20.00	2	2,627	0.08%
2022/10/12	1	21.10	0	0.00	20.95	1	2,635	0.04%
2022/10/11	2	21.87	0	0.00	21.10	2	2,654	0.08%
2022/10/06	2	22.70	0	0.00	22.90	2	2,769	0.07%
2022/10/05	0	22.75	0	0.00	22.60	0	2,879	0.00%
2022/10/04	1	22.85	2	22.65	23.05	-1	3,031	-0.03%
2022/09/30	3	21.85	2	22.55	22.60	1	3,192	0.03%
2022/09/29	0	0.00	1	22.45	22.20	-1	3,357	-0.03%
2022/09/28	0.3	21.80	0	0.00	21.95	0.3	3,410	0.01%
2022/09/27	0	0.00	0	23.25	23.65	0	3,412	0.00%
2022/09/26	1	23.90	0	0.00	23.35	1	3,437	0.03%
2022/09/23	12	25.48	1	25.15	24.95	11	3,483	0.32%
2022/09/22	0	0.00	10	26.11	26.20	-10	3,531	-0.28%
2022/09/21	4	26.19	1	26.10	26.10	3	3,534	0.08%
2022/09/20	0	0.00	2	26.37	26.40	-2	3,528	-0.06%
2022/09/19	0	0.00	1	26.20	26.15	-1	3,524	-0.03%
2022/09/16	2	26.70	0	0.00	26.60	2	3,519	0.06%
2022/09/15	9	27.53	3	27.73	27.10	6	3,515	0.17%
2022/09/14	1	27.05	8	27.26	27.20	-7	3,510	-0.20%
2022/09/13	7	27.74	3	27.57	27.35	4	3,505	0.11%
2022/09/12	5	27.37	4	27.63	27.75	1	3,502	0.03%
2022/09/08	14	27.46	14	27.41	27.60	0	3,483	0.00%
2022/09/07	5	26.71	4	26.99	26.65	1	3,469	0.03%
2022/09/06	38	27.01	30	27.28	27.30	8	3,460	0.23%
2022/09/05	110	28.09	81	28.16	27.10	29	3,442	0.84%	大買/
2022/09/02	3	28.68	1	28.94	28.45	2	3,346	0.06%
2022/09/01	10	28.44	19	28.39	28.30	-9	3,333	-0.27%
2022/08/31	36	28.74	34	28.83	28.85	2	3,308	0.06%
2022/08/30	10	28.49	46.5	28.23	28.65	-36.5	3,272	-1.12%
2022/08/29	22.3	26.72	10	26.95	26.80	12.3	3,229	0.38%
2022/08/26	29.8	28.05	23	27.88	27.60	6.8	3,224	0.21%
2022/08/25	40	28.53	96	28.62	28.30	-56	3,216	-1.74%
2022/08/24	23	27.21	14	27.06	27.00	9	3,150	0.29%
2022/08/23	33	27.26	40	27.23	27.50	-7	3,131	-0.22%
2022/08/22	144	28.72	79.1	28.59	28.10	64.9	3,095	2.10%	大買/
2022/08/19	80	28.34	133	28.31	28.00	-53	2,787	-1.90%	大賣/
2022/08/18	159.5	28.26	162	28.24	28.10	-2.5	2,702	-0.09%	大買/大賣/
2022/08/17	64	28.14	48	28.20	27.65	16	2,653	0.60%
2022/08/16	87	27.97	127	27.76	27.45	-40	2,593	-1.54%	大賣/
2022/08/15	67	26.78	72	27.10	27.65	-5	2,531	-0.20%
2022/08/12	31	26.76	36	26.94	27.00	-5	2,482	-0.20%
2022/08/11	88	27.00	98	27.17	27.15	-10	2,451	-0.41%
2022/08/10	175.1	28.15	131	27.83	27.20	44.1	2,383	1.85%	大買/大賣/
2022/08/09	140.1	27.77	135	27.75	28.25	5.1	2,262	0.23%	大買/大賣/
2022/08/08	345.1	27.49	315	27.55	28.55	30.1	2,102	1.43%	大買/大賣/
2022/08/05	30	25.57	113	25.91	26.00	-83	1,688	-4.91%	大賣/
2022/08/04	30	23.85	38	23.83	23.65	-8	1,595	-0.50%
2022/08/03	25	23.88	24	23.60	23.15	1	1,568	0.06%
2022/08/02	13	24.79	9	25.18	24.70	4	1,546	0.26%
2022/08/01	20	25.75	36	25.50	25.50	-16	1,546	-1.03%
2022/07/29	48	25.49	44	25.72	25.75	4	1,540	0.26%
2022/07/28	4	25.06	11	25.08	25.15	-7	1,515	-0.46%
2022/07/27	47	24.89	37	25.00	25.30	10	1,499	0.67%
2022/07/26	77	26.15	56	24.96	24.90	21	1,476	1.42%
2022/07/25	103	26.42	121	26.72	27.35	-18	1,390	-1.29%	大買/大賣/
2022/07/22	9	25.00	3	24.90	25.00	6	1,256	0.48%
2022/07/21	14	25.11	67	25.28	25.20	-53	1,241	-4.27%
2022/07/20	16	24.54	18	24.88	24.50	-2	1,206	-0.17%
2022/07/19	3	24.78	49	24.67	24.70	-46	1,185	-3.88%
2022/07/18	33	24.41	28	24.66	25.10	5	1,169	0.43%
2022/07/15	29	24.40	38	24.47	24.40	-9	1,147	-0.78%
2022/07/14	25	23.56	34	23.83	24.00	-9	1,076	-0.84%
2022/07/13	178	25.37	109	25.29	24.70	69	1,025	6.73%	大買/大賣/
2022/07/12	145	25.18	127	25.03	24.60	18	911	1.97%	大買/大賣/
2022/07/11	35	23.86	54	23.81	24.10	-19	754	-2.52%
2022/07/08	146	24.70	111	24.66	24.55	35	721	4.85%	大買/大賣/
2022/07/07	149	24.61	146	24.87	25.50	3	588	0.51%	大買/大賣/
2022/07/06	17	23.16	19	23.14	23.20	-2	420	-0.48%
2022/07/05	9	21.60	5	21.94	21.60	4	365	1.09%
2022/07/04	53	22.39	14	21.69	21.90	39	350	11.12%
2022/07/01	29	23.06	27	23.14	21.20	2	321	0.62%
2022/06/30	61	23.02	58.4	22.98	22.40	2.6	265	0.98%
2022/06/29	6	22.18	6	22.29	22.25	0	207	0.00%
2022/06/24	0	20.30	0	0.00	20.40	0	202	0.00%
2022/06/17	1	21.00	0	0.00	21.25	1	200	0.50%
2022/06/14	0	0.00	1	21.70	22.40	-1	204	-0.49%
2022/06/13	0	22.00	0	0.00	22.10	0	206	0.00%
2022/06/10	1	22.70	0	0.00	22.70	1	207	0.48%
2022/06/09	1	23.35	1	23.60	23.25	0	205	0.00%
2022/06/08	1	23.55	0	0.00	23.55	1	206	0.48%
2022/06/06	0	0.00	6	23.00	23.65	-6	202	-2.97%
2022/06/02	19	22.38	11	22.49	22.90	8	194	4.11%
2022/06/01	1	21.80	1	22.10	22.85	0	173	0.00%
2022/05/24	4	21.25	38	20.79	20.70	-34	171	-19.86%
2022/05/19	1	19.95	0	0.00	20.20	1	173	0.58%
2022/05/18	0	0.00	1	20.50	20.25	-1	173	-0.58%
2022/05/16	0	0.00	4	20.00	19.80	-4	174	-2.29%
2022/05/13	0	0.00	6	19.48	19.60	-6	174	-3.43%
2022/05/12	0	0.00	0	19.40	18.95	0	177	0.00%
2022/05/10	2	18.67	3	19.25	19.55	-1	176	-0.57%
2022/05/09	7	19.10	36	19.38	19.20	-29	174	-16.66%
2022/05/06	0	0.00	15	21.05	21.10	-15	162	-9.21%
2022/04/26	0	22.75	0	0.00	22.50	0	178	0.00%
2022/04/25	0	0.00	40	22.51	22.45	-40	178	-22.43%
2022/04/22	2	23.23	3	23.40	23.35	-1	178	-0.56%
2022/04/21	1	23.15	10	23.15	23.00	-9	181	-4.97%
2022/04/19	0	0.00	20	22.49	22.80	-20	184	-10.87%
2022/04/13	3	22.70	3	22.60	22.80	0	304	0.00%
2022/04/11	10	23.10	0	0.00	22.60	10	310	3.22%
2022/04/08	1	23.40	0	0.00	23.35	1	312	0.32%
2022/04/07	0	0.00	0	23.45	23.15	0	318	0.00%
2022/04/06	1	23.85	0	0.00	23.85	1	321	0.31%
2022/04/01	15	23.80	0	0.00	24.20	15	357	4.19%
2022/03/29	0	0.00	0	24.50	24.60	0	365	0.00%
2022/03/28	17	24.24	1	24.20	24.30	16	367	4.35%
2022/03/25	0	0.00	1	24.65	24.60	-1	368	-0.27%
2022/03/24	2	25.00	0	0.00	24.95	2	371	0.54%
2022/03/23	0	25.30	0	0.00	25.30	0	375	0.00%
2022/03/22	0	25.00	10	25.15	25.10	-10	377	-2.65%
2022/03/21	0	25.40	2	25.10	24.95	-2	380	-0.53%
2022/03/16	0	23.60	0	0.00	23.70	0	386	0.00%
2022/03/15	0	23.77	1	23.60	23.50	-1	401	-0.25%
2022/03/14	0	24.35	1	24.00	24.20	-1	401	-0.25%
2022/03/11	0	0.00	4	23.90	23.90	-4	405	-0.99%
2022/03/10	10	24.45	0	24.55	24.30	10	407	2.45%
2022/03/09	2	23.85	2	24.00	24.00	0	408	0.00%
2022/03/08	0	0.00	13	24.00	23.70	-13	433	-3.00%
2022/03/07	4	24.19	2	24.20	24.25	2	432	0.46%
2022/03/03	0	0.00	1	25.25	25.25	-1	437	-0.23%
2022/03/02	0	0.00	1	25.35	25.50	-1	450	-0.22%
2022/02/24	1	24.15	0	0.00	24.15	1	466	0.21%
2022/02/23	0	25.25	0	0.00	25.10	0	483	0.00%
2022/02/22	0	0.00	4	25.18	25.10	-4	494	-0.81%
2022/02/21	0	25.50	0	0.00	25.50	0	500	0.00%
2022/02/18	0	25.70	0.4	25.25	25.35	-0.4	566	-0.07%
2022/02/17	1	25.50	0	0.00	25.30	1	627	0.16%
2022/02/16	0	25.70	0	0.00	25.30	0	632	0.00%
2022/02/15	1	25.45	1	25.45	25.25	0	633	0.00%
2022/02/14	0	25.70	0	0.00	25.30	0	639	0.00%
2022/02/11	0	0.00	7	26.10	26.00	-7	644	-1.09%
2022/02/10	0	26.60	0	0.00	26.35	0	649	0.00%
2022/02/07	0	25.55	0	0.00	25.90	0	669	0.00%
2022/01/26	0	0.00	4	24.80	25.00	-4	671	-0.60%
2022/01/25	1	25.10	10	25.05	24.95	-9	678	-1.33%
2022/01/24	5	25.50	0	0.00	25.55	5	682	0.73%
2022/01/19	0	26.40	1	26.30	26.25	-1	700	-0.14%
2022/01/17	0	26.53	0	0.00	26.35	0	706	0.00%
2022/01/13	1	26.40	0.4	26.60	26.50	0.6	713	0.09%
2022/01/12	3	26.63	0	0.00	26.50	3	716	0.42%
2022/01/11	1	26.85	0	0.00	26.85	1	717	0.14%
2022/01/07	0	27.90	1	27.60	27.30	-1	717	-0.14%
2022/01/06	60	28.40	56	27.86	28.05	4	711	0.56%
2022/01/05	0	0.00	3.4	27.69	27.65	-3.4	612	-0.56%
2022/01/04	1	28.05	3	28.28	27.95	-2	614	-0.33%
2021/12/30	19	28.57	2	28.45	28.35	17	609	2.79%
2021/12/29	1	28.20	1	28.15	28.15	0	608	0.00%
2021/12/28	16	28.52	8	28.47	28.10	8	608	1.32%
2021/12/27	0	0.00	1	27.50	27.60	-1	577	-0.17%
2021/12/24	10	26.85	0	0.00	26.70	10	582	1.72%
2021/12/23	2	26.80	0	0.00	26.75	2	583	0.34%
2021/12/22	2	26.50	0	0.00	26.60	2	584	0.34%
2021/12/17	1	26.60	0	0.00	26.60	1	600	0.17%
2021/12/16	1	26.95	0	0.00	26.95	1	599	0.17%
2021/12/15	0	0.00	4	26.70	26.80	-4	600	-0.67%
2021/12/14	2	27.08	0	0.00	26.70	2	603	0.33%
2021/12/10	1	27.60	0	0.00	27.35	1	729	0.14%
2021/12/09	1	27.40	2	27.70	27.60	-1	728	-0.14%
2021/12/08	1	27.30	1	27.40	27.30	0	714	0.00%
2021/12/07	1	27.40	0	0.00	27.25	1	714	0.14%
2021/12/06	0	0.00	1	27.50	27.50	-1	715	-0.14%
2021/12/03	1	27.15	0	0.00	27.10	1	722	0.14%
2021/12/02	2	27.18	1	27.65	27.05	1	727	0.14%
2021/12/01	0	27.40	2	27.10	27.40	-2	706	-0.28%
2021/11/30	0	27.00	2	27.30	27.20	-2	704	-0.28%
2021/11/29	1	27.05	2	26.73	26.95	-1	705	-0.14%
2021/11/26	14	27.91	15	28.10	27.30	-1	713	-0.14%
2021/11/25	2	28.55	1	28.80	28.55	1	704	0.14%
2021/11/24	2	28.55	0	0.00	28.60	2	706	0.28%
2021/11/23	8	28.78	2	29.20	28.65	6	706	0.85%
2021/11/22	14	29.74	31	29.63	29.70	-17	699	-2.43%
2021/11/19	17	29.07	18	28.71	28.60	-1	692	-0.14%
2021/11/18	17	29.36	6	29.41	29.30	11	688	1.60%
2021/11/17	39	30.05	25	30.11	29.60	14	690	2.03%
2021/11/16	37	29.73	50.4	29.97	30.70	-13.4	627	-2.13%
2021/11/15	3	27.93	7	27.92	27.95	-4	579	-0.69%
2021/11/12	2	27.25	0	0.00	27.20	2	614	0.33%
2021/11/11	3	27.55	3.2	27.67	27.20	-0.2	928	-0.02%
2021/11/10	2	28.00	2	28.30	27.75	0	942	0.00%
2021/11/09	1	28.60	0	0.00	28.45	1	945	0.11%
2021/11/08	3	28.87	5	28.80	28.70	-2	943	-0.21%
2021/11/05	10	28.00	8	27.95	28.25	2	945	0.21%
2021/11/04	3	27.97	15	28.13	27.95	-12	991	-1.21%
2021/11/02	3	27.58	9	27.61	27.30	-6	992	-0.60%
2021/11/01	2	28.03	0	0.00	28.05	2	1,044	0.19%
2021/10/29	2	27.50	11	27.56	27.10	-9	1,045	-0.86%
2021/10/28	13	27.79	3	27.80	27.70	10	1,062	0.94%
2021/10/27	3	27.35	11	26.99	27.35	-8	1,061	-0.75%
2021/10/26	8	26.60	0	0.00	26.55	8	1,075	0.74%
2021/10/25	22	26.56	1	26.50	26.60	21	1,090	1.93%
2021/10/22	0	0.00	3	25.55	25.95	-3	1,107	-0.27%
2021/10/21	2	25.68	17	26.17	25.75	-15	1,155	-1.30%
2021/10/20	0	0.00	1	25.10	25.35	-1	1,216	-0.08%
2021/10/19	0	0.00	1	24.65	24.75	-1	1,302	-0.08%
2021/10/15	3	24.45	1	24.40	24.30	2	1,346	0.15%
2021/10/14	0	0.00	1	24.45	24.10	-1	1,359	-0.07%
2021/10/08	1	25.85	0	0.00	25.45	1	1,410	0.07%
2021/10/07	16	25.23	2	25.50	25.40	14	1,426	0.98%
2021/10/05	0	24.80	5	25.35	25.60	-5	1,501	-0.33%
2021/10/01	3	26.70	3	26.88	26.35	0	1,504	0.00%
2021/09/28	0	0.00	13	26.66	26.65	-13	1,514	-0.86%
2021/09/27	0	26.70	1	27.00	27.00	-1	1,519	-0.07%
2021/09/24	14	26.48	5	26.47	26.70	9	1,558	0.58%
2021/09/23	6	25.38	0	0.00	25.30	6	1,555	0.39%
2021/09/22	11	25.37	3	25.35	25.40	8	1,569	0.51%
2021/09/17	0	0.00	2	25.98	26.00	-2	1,603	-0.12%
2021/09/16	20	25.89	6	26.32	26.15	14	1,604	0.87%
2021/09/14	0	0.00	2	25.80	25.80	-2	1,503	-0.13%
2021/09/13	0	0.00	4	26.00	26.10	-4	1,512	-0.26%
2021/09/10	1	25.85	2	26.20	26.20	-1	1,527	-0.07%
2021/09/08	6	25.88	0	0.00	25.40	6	1,631	0.37%
2021/09/07	1	26.35	3	26.47	26.20	-2	1,773	-0.11%
2021/09/06	24	27.76	0	0.00	26.90	24	1,769	1.36%
2021/09/03	0	0.00	3	28.10	27.65	-3	1,767	-0.17%
2021/09/02	0	0.00	1	28.15	27.70	-1	1,770	-0.06%
2021/09/01	10	28.20	9	28.27	28.25	1	1,772	0.06%
2021/08/31	1	27.50	0	0.00	27.10	1	1,761	0.06%
2021/08/30	0	0.00	1	27.85	27.50	-1	1,761	-0.06%
2021/08/27	1	27.80	0	0.00	27.50	1	1,761	0.06%
2021/08/26	0	0.00	4	27.55	27.55	-4	1,761	-0.23%
2021/08/25	6	27.63	4	27.84	27.65	2	1,763	0.11%
2021/08/20	0	0.00	3	26.65	26.70	-3	1,750	-0.17%
2021/08/19	2	26.53	4	26.98	26.50	-2	1,750	-0.11%
2021/08/18	40	26.58	34	26.90	27.40	6	1,742	0.34%
2021/08/17	37	26.89	34	26.85	26.90	3	1,711	0.18%
2021/08/16	7	26.09	8	26.90	26.10	-1	1,402	-0.07%
2021/08/13	4	28.33	32	28.70	27.80	-28	1,395	-2.01%
2021/08/11	6	29.04	37	29.06	29.00	-31	1,402	-2.21%
2021/08/10	12	29.78	7	30.05	29.65	5	1,412	0.35%
2021/08/09	1	30.00	1	30.35	30.05	0	1,382	0.00%
2021/08/06	2	30.98	5	30.91	30.75	-3	1,385	-0.22%
2021/08/05	11	31.51	12	31.45	31.30	-1	1,390	-0.07%
2021/08/04	0	0.00	1	30.95	30.80	-1	1,358	-0.07%
2021/08/03	5	31.33	5	31.25	31.10	0	1,371	0.00%
2021/08/02	26	30.69	2	30.75	30.85	24	1,357	1.77%
2021/07/30	2	31.80	1	31.30	30.85	1	1,360	0.07%
2021/07/29	0	0.00	11	31.39	31.60	-11	1,344	-0.82%
2021/07/28	7	31.41	15	31.23	31.25	-8	1,338	-0.60%
2021/07/27	27	33.41	32	33.59	32.10	-5	1,343	-0.37%
2021/07/26	65	33.17	30	32.92	33.40	35	1,314	2.66%
2021/07/23	46.2	32.67	27	32.48	32.05	19.2	1,259	1.53%
2021/07/22	4	31.26	8	31.69	31.10	-4	1,195	-0.33%
2021/07/21	0	0.00	32	30.22	30.35	-32	1,195	-2.68%
2021/07/20	7	31.41	22	30.71	30.65	-15	1,194	-1.26%
2021/07/19	21	31.47	37	30.99	31.50	-16	1,200	-1.33%
2021/07/16	14	30.99	27	31.08	30.85	-13	1,203	-1.08%
2021/07/15	3	30.30	0	30.30	30.40	3	1,180	0.25%
2021/07/14	19	30.25	1	30.05	30.15	18	1,180	1.53%
2021/07/13	14	30.45	4	30.84	30.30	10	1,174	0.85%
2021/07/12	20	29.15	3	29.15	29.10	17	1,107	1.54%
2021/07/09	11	29.16	6	29.27	29.05	5	1,127	0.44%
2021/07/08	12	29.83	32	29.77	29.60	-20	1,146	-1.74%
2021/07/07	2	30.10	4	30.39	29.90	-2	1,155	-0.18%
2021/07/06	0	0.00	1	30.15	30.10	-1	1,180	-0.08%
2021/07/05	2	30.00	7	30.38	30.70	-5	1,190	-0.42%
2021/07/02	31	29.82	3	30.00	29.75	28	1,191	2.35%
2021/07/01	7	29.84	2	30.15	29.80	5	1,198	0.42%
2021/06/30	31	29.68	20	29.60	29.60	11	1,164	0.94%
2021/06/29	4	30.14	2	29.98	29.95	2	1,208	0.17%
2021/06/28	3	29.90	7	30.72	30.85	-4	1,202	-0.33%
2021/06/25	4	30.30	2	30.10	30.10	2	1,178	0.17%
2021/06/24	4	30.46	15	30.50	30.15	-11	1,178	-0.93%
2021/06/23	3	29.30	2	29.20	29.45	1	1,159	0.08%
2021/06/22	0	0.00	5	29.19	29.00	-5	1,164	-0.43%
2021/06/21	12	29.52	4	29.65	29.60	8	1,169	0.68%
2021/06/18	39	31.16	24	31.02	30.75	15	1,177	1.27%
2021/06/17	83	31.27	80	31.24	31.35	3	1,166	0.26%
2021/06/16	41	30.40	13	30.56	32.05	28	1,088	2.57%
2021/06/15	1	29.70	2	29.18	29.15	-1	952	-0.11%
2021/06/11	1	29.85	1	30.00	29.70	0	960	0.00%
2021/06/09	2	28.95	0	0.00	28.80	2	1,020	0.20%
2021/06/08	1	28.85	5	28.80	29.15	-4	1,052	-0.38%
2021/06/07	0	0.00	1	29.00	28.80	-1	1,187	-0.08%
2021/06/04	1	29.65	0	0.00	29.60	1	1,281	0.08%
2021/06/02	5	31.15	13	30.30	30.30	-8	1,307	-0.61%
2021/06/01	0	0.00	4	31.13	31.30	-4	1,309	-0.31%
2021/05/31	11	30.36	0	0.00	30.55	11	1,316	0.84%
2021/05/28	3	29.98	2	30.15	30.15	1	1,322	0.08%
2021/05/27	0	0.00	4	29.30	29.30	-4	1,328	-0.30%
2021/05/26	1	29.45	0	28.85	29.80	1	1,331	0.08%
2021/05/25	6	29.63	10	29.76	29.55	-4	1,341	-0.30%
2021/05/24	4	29.10	3	29.10	29.00	1	1,351	0.07%
2021/05/21	0	0.00	1	29.00	29.00	-1	1,372	-0.07%
2021/05/20	1	27.85	7	27.01	26.85	-6	1,390	-0.43%
2021/05/19	6	27.82	6	28.50	28.20	0	1,426	0.00%
2021/05/18	0	27.50	0	0.00	27.50	0	1,489	0.00%
2021/05/17	6	25.55	4	25.16	25.00	2	1,505	0.13%
2021/05/14	0	0.00	2	28.53	27.75	-2	1,505	-0.13%
2021/05/13	1	28.25	3	27.15	28.00	-2	1,502	-0.13%
2021/05/12	18	28.00	28	27.73	27.95	-10	1,497	-0.67%
2021/05/11	13	30.86	8	31.79	30.20	5	1,473	0.34%
2021/05/10	0	0.00	1	33.60	33.40	-1	1,457	-0.07%
2021/05/07	5	34.30	1	34.10	34.55	4	1,462	0.27%
2021/05/06	2	32.93	2	32.35	32.55	0	1,451	0.00%
2021/05/05	1	33.55	7	33.33	33.05	-6	1,449	-0.41%
2021/05/04	6	32.46	19.1	32.71	32.50	-13.1	1,446	-0.90%
2021/05/03	6	35.26	4	35.50	34.60	2	1,428	0.14%
2021/04/29	0	36.55	3	37.00	36.35	-3	1,417	-0.21%
2021/04/28	12	36.49	4	36.69	36.70	8	1,420	0.56%
2021/04/27	7	36.63	12	36.06	37.40	-5	1,415	-0.35%
2021/04/26	10	36.43	12	36.67	36.30	-2	1,388	-0.14%
2021/04/23	9	37.01	2	37.10	36.95	7	1,377	0.51%
2021/04/22	8	38.05	2	37.80	37.75	6	1,374	0.44%
2021/04/21	35	39.06	8	39.09	38.75	27	1,363	1.98%
2021/04/20	7	39.82	10	39.90	39.50	-3	1,359	-0.22%
2021/04/19	32	39.72	38	40.06	39.50	-6	1,375	-0.44%
2021/04/16	36	39.69	1	39.60	39.60	35	1,383	2.53%
2021/04/15	21	39.90	16	40.07	39.90	5	1,441	0.35%
2021/04/14	21	39.20	10	38.75	39.15	11	1,432	0.77%
2021/04/13	4	41.31	4	41.31	40.55	0	1,438	0.00%
2021/04/12	18	41.72	17	41.72	41.20	1	1,456	0.07%
2021/04/09	26.1	41.20	9	41.16	40.90	17.1	1,465	1.16%
2021/04/08	8	41.59	16	41.64	41.55	-8	1,522	-0.53%
2021/04/07	10	41.64	18	41.73	41.55	-8	1,513	-0.53%
2021/04/06	3.1	41.16	18	41.23	41.40	-14.9	1,508	-0.99%
2021/04/01	26	41.87	30	41.77	41.30	-4	1,512	-0.26%
2021/03/31	23	40.70	5	40.75	40.70	18	1,468	1.23%
2021/03/30	7	40.81	35	40.81	40.85	-28	1,472	-1.90%
2021/03/29	4	40.40	4.3	40.31	40.40	-0.3	1,471	-0.02%
2021/03/26	29	39.92	0	0.00	39.90	29	1,481	1.96%
2021/03/25	18	39.63	8	39.90	39.60	10	1,487	0.67%
2021/03/24	3	40.42	5	40.69	40.10	-2	1,511	-0.13%
2021/03/23	12	40.97	5	40.92	40.25	7	1,507	0.46%
2021/03/22	0	0.00	0.1	40.70	41.65	-0.1	1,495	-0.01%
2021/03/19	6	41.55	41	41.56	41.25	-35	1,501	-2.33%
2021/03/18	5	41.86	10	41.95	41.75	-5	1,507	-0.33%
2021/03/17	6	41.57	6	41.61	41.70	0	1,518	0.00%
2021/03/16	36	41.89	14	41.72	41.50	22	1,531	1.44%
2021/03/15	24	41.90	29	41.96	42.00	-5	1,535	-0.33%
2021/03/12	21.5	41.46	30	41.50	40.85	-8.5	1,501	-0.57%
2021/03/11	122	42.82	70	42.50	41.55	52	1,528	3.40%	大買/
2021/03/10	74	43.07	76.4	43.74	44.65	-2.4	1,429	-0.17%
2021/03/09	9	40.62	14.1	40.48	40.60	-5.1	1,598	-0.32%
2021/03/08	1	39.20	12	39.50	39.05	-11	1,673	-0.66%
2021/03/05	3	39.90	4	40.03	39.55	-1	1,700	-0.06%
2021/03/04	10	40.23	34	40.33	40.25	-24	1,777	-1.35%
2021/03/03	11	40.07	12	39.72	40.25	-1	1,901	-0.05%
2021/03/02	5	40.57	3	41.00	39.50	2	1,918	0.10%
2021/02/26	4	40.10	9	40.55	40.65	-5	1,943	-0.26%
2021/02/25	5	41.13	10	41.26	40.80	-5	1,969	-0.25%
2021/02/24	17	41.49	12	41.42	41.25	5	1,984	0.25%
2021/02/23	9	41.04	4	40.63	40.95	5	2,021	0.25%
2021/02/22	20	42.46	46	42.55	42.25	-26	2,047	-1.27%
2021/02/19	17	42.51	41	42.45	43.00	-24	2,073	-1.16%
2021/02/18	77	42.00	48.6	42.06	42.10	28.4	2,222	1.28%
2021/02/17	12	39.55	25	38.60	39.85	-13	2,188	-0.59%
2021/02/05	13	36.90	14	36.88	36.85	-1	2,219	-0.05%
2021/02/04	7	35.79	6	35.98	35.80	1	2,240	0.04%
2021/02/03	10	35.79	6	35.51	35.60	4	2,282	0.18%
2021/02/02	10	35.18	6	35.23	35.10	4	2,350	0.17%
2021/02/01	4	35.03	0	0.00	35.15	4	2,608	0.15%
2021/01/29	9	36.29	5	36.75	35.95	4	2,752	0.15%
2021/01/26	0.6	36.20	5	36.78	36.20	-4.4	2,765	-0.16%
2021/01/25	3	36.65	1	36.80	36.95	2	2,765	0.07%
2021/01/22	7	35.20	8	36.01	36.30	-1	2,769	-0.04%
2021/01/21	2	34.53	19	35.10	34.90	-17	2,767	-0.61%
2021/01/20	6.1	35.58	24	35.71	35.20	-17.9	2,765	-0.65%
2021/01/19	2	37.43	10	37.24	37.05	-8	2,756	-0.29%
2021/01/18	3	37.25	4	37.30	37.30	-1	2,765	-0.04%
2021/01/15	13.1	37.71	6	38.68	37.50	7.1	2,782	0.26%
2021/01/14	0.6	38.91	7	38.86	38.80	-6.4	2,809	-0.23%
2021/01/13	0	39.00	3	39.12	38.95	-3	2,817	-0.11%
2021/01/12	40.3	38.88	9	38.56	38.25	31.3	2,846	1.10%
2021/01/11	8	38.58	11.8	38.90	39.80	-3.8	2,871	-0.13%
2021/01/08	27	40.02	38	40.03	39.10	-11	2,863	-0.38%
2021/01/07	5.2	43.03	4	43.23	42.50	1.2	2,804	0.04%
2021/01/06	11	44.49	27	44.54	42.85	-16	2,810	-0.57%
2021/01/05	12	44.85	11	45.00	44.40	1	2,791	0.04%
2021/01/04	33	44.69	32	44.77	44.85	1	2,794	0.04%
2020/12/31	83	44.32	42	44.34	44.55	41	2,786	1.47%
2020/12/30	5	42.57	4	42.75	42.55	1	2,718	0.04%
2020/12/29	8	42.53	9	42.56	42.45	-1	2,726	-0.04%
2020/12/28	2	42.50	3	42.65	42.10	-1	2,718	-0.04%
2020/12/25	5	42.11	2	42.45	42.10	3	2,715	0.11%
2020/12/24	6	42.26	5	42.31	41.85	1	2,711	0.04%
2020/12/23	0	0.00	4	41.79	41.90	-4	2,705	-0.15%
2020/12/22	12	43.36	21	42.92	42.00	-9	2,725	-0.33%
2020/12/21	9	43.61	4	43.53	43.20	5	2,735	0.18%
2020/12/18	12	43.85	16.4	43.58	43.90	-4.4	2,743	-0.16%
2020/12/17	4	42.81	1	43.40	42.70	3	2,727	0.11%
2020/12/16	17	42.56	16	42.91	43.30	1	2,728	0.04%
2020/12/15	5	42.24	2	42.73	42.00	3	2,727	0.11%
2020/12/14	19	42.84	21	42.80	42.95	-2	2,730	-0.07%
2020/12/11	6	41.97	15	41.97	41.90	-9	2,730	-0.33%
2020/12/10	25	43.14	35	42.83	43.00	-10	2,742	-0.36%
2020/12/09	38	43.97	47	43.90	43.55	-9	2,748	-0.33%
2020/12/08	3	43.73	6	43.60	43.90	-3	2,769	-0.11%
2020/12/07	34	43.80	19.7	43.55	43.10	14.3	2,779	0.51%
2020/12/04	29	45.26	19	45.13	45.00	10	2,736	0.37%
2020/12/03	257.7	47.64	284	46.94	45.25	-26.3	2,725	-0.96%	大買/大賣/
2020/12/02	63	45.58	79	45.70	45.95	-16	2,480	-0.64%
2020/12/01	29	44.59	103	45.01	44.50	-74	2,405	-3.08%	大賣/
2020/11/30	123	46.09	78	46.47	45.15	45	2,406	1.87%	大買/
2020/11/27	107	45.92	86	45.97	46.40	21	2,419	0.87%	大買/
2020/11/26	11	44.83	11	44.78	45.00	0	2,294	0.00%
2020/11/25	35	44.10	37	43.98	44.25	-2	2,283	-0.09%
2020/11/24	40	44.61	82	44.42	43.60	-42	2,261	-1.86%
2020/11/23	41	44.62	88	44.44	44.25	-47	2,253	-2.09%
2020/11/20	64	45.29	43	45.42	44.80	21	2,255	0.93%
2020/11/19	57	45.19	55	45.20	45.15	2	2,236	0.09%
2020/11/18	50	45.03	45	45.18	44.90	5	2,212	0.23%
2020/11/17	254	45.41	232	45.14	45.30	22	2,205	1.00%	大買/大賣/
2020/11/16	37	43.65	32	43.63	43.60	5	2,119	0.24%
2020/11/13	30	43.74	42	43.55	43.95	-12	2,125	-0.56%
2020/11/12	36	43.77	36	43.55	42.50	0	2,106	0.00%
2020/11/11	43	43.51	42	43.33	44.20	1	2,114	0.05%
2020/11/10	80	43.61	80	43.32	43.30	0	2,142	0.00%
2020/11/09	203	44.84	125	44.76	44.80	78	2,303	3.39%	大買/大賣/
2020/11/06	114	40.97	133	40.73	41.90	-19	2,147	-0.88%	大買/大賣/
2020/11/05	4	38.11	5	38.21	38.10	-1	2,036	-0.05%
2020/11/04	9	37.76	8	38.04	37.85	1	2,059	0.05%
2020/11/03	4	36.95	6.1	37.10	37.60	-2.1	2,075	-0.10%
2020/11/02	4	36.23	6	36.31	36.30	-2	2,147	-0.09%
2020/10/30	1	36.55	8	36.94	36.05	-7	2,182	-0.32%
2020/10/29	3	36.28	6	36.30	36.75	-3	2,217	-0.14%
2020/10/28	4	37.30	9	37.16	36.50	-5	2,233	-0.22%
2020/10/27	8	37.60	25	37.64	37.80	-17	2,270	-0.75%
2020/10/26	13	38.47	11	38.07	38.30	2	2,310	0.09%
2020/10/23	38	38.77	42	38.96	38.80	-4	2,370	-0.17%
2020/10/22	75	38.75	82	38.88	38.35	-7	2,490	-0.28%
2020/10/21	13	38.43	12	38.45	38.20	1	2,605	0.04%
2020/10/20	25	38.29	43	38.25	38.15	-18	2,997	-0.60%
2020/10/19	52	37.17	28	37.42	37.70	24	3,024	0.79%
2020/10/16	10	36.08	27	36.16	35.70	-17	3,060	-0.56%
2020/10/15	4	36.35	0	0.00	36.05	4	3,222	0.12%
2020/10/14	36	36.47	31	36.35	36.75	5	3,306	0.15%
2020/10/13	13	35.28	17	35.37	35.20	-4	3,387	-0.12%
2020/10/12	15	35.82	39	35.57	35.00	-24	3,461	-0.69%
2020/10/08	25	37.69	19	37.77	37.00	6	3,587	0.17%
2020/10/07	3	38.02	2	37.85	37.80	1	3,626	0.03%
2020/10/06	5	38.26	1.2	38.68	38.10	3.8	3,749	0.10%
2020/10/05	0	0.00	4	37.45	38.00	-4	3,900	-0.10%
2020/09/30	1	37.40	6	37.50	37.40	-5	4,080	-0.12%
2020/09/29	10	38.30	5	37.75	37.55	5	4,236	0.12%
2020/09/28	4	38.18	5	38.07	38.15	-1	4,730	-0.02%
2020/09/25	23	37.75	10	38.30	37.45	13	4,888	0.27%
2020/09/24	14	38.31	7	38.65	38.50	7	5,201	0.13%
2020/09/23	6	39.18	3	40.03	39.10	3	5,430	0.06%
2020/09/22	8	39.74	9	39.72	39.50	-1	5,582	-0.02%
2020/09/21	6.5	41.05	5	41.31	40.55	1.5	5,726	0.03%
2020/09/18	18	41.85	10	42.05	41.50	8	5,884	0.14%
2020/09/17	12	41.65	18	41.65	41.80	-6	5,992	-0.10%
2020/09/16	16	41.27	25.1	41.38	41.00	-9.1	6,024	-0.15%
2020/09/15	47	41.77	40	41.77	40.70	7	6,139	0.11%
2020/09/14	18	41.00	29	40.87	41.15	-11	6,556	-0.17%
2020/09/11	49.1	39.81	60	39.71	39.30	-10.9	6,633	-0.16%
2020/09/10	22	41.30	20	41.48	40.70	2	6,713	0.03%
2020/09/09	22	41.63	23	41.64	41.85	-1	6,771	-0.01%
2020/09/08	13	41.42	16	41.68	41.30	-3	6,966	-0.04%
2020/09/07	5.5	42.24	34	42.81	42.00	-28.5	6,967	-0.41%
2020/09/04	46	43.43	53	43.38	43.60	-7	6,963	-0.10%
2020/09/03	36.1	44.31	21.5	44.16	43.50	14.6	6,971	0.21%
2020/09/02	104	44.58	95	44.33	44.50	9	6,970	0.13%	大買/
2020/09/01	35	42.97	15	42.74	42.50	20	6,892	0.29%
2020/08/31	17	42.26	23	42.49	42.30	-6	6,893	-0.09%
2020/08/28	41	42.45	114	42.59	42.10	-73	6,915	-1.06%	大賣/
2020/08/27	107	42.73	24	42.98	42.50	83	6,915	1.20%	大買/
2020/08/26	34	42.96	30.2	43.19	43.45	3.8	6,971	0.05%
2020/08/25	28	42.56	25	43.04	42.20	3	6,967	0.04%
2020/08/24	29	41.97	30	42.20	42.00	-1	6,956	-0.01%
2020/08/21	75	41.41	85	41.56	42.10	-10	6,958	-0.14%
2020/08/20	64	41.07	74	41.41	39.70	-10	6,942	-0.14%
2020/08/19	63	45.32	51	45.19	44.10	12	6,864	0.17%
2020/08/18	59	47.03	52	46.70	46.20	7	6,882	0.10%
2020/08/17	40	47.89	38.4	48.04	48.00	1.6	6,902	0.02%
2020/08/14	58	47.64	77	47.70	47.55	-19	6,945	-0.27%
2020/08/13	351	47.67	339	47.62	48.25	12	6,891	0.17%	大買/大賣/
2020/08/12	149	44.93	147	44.86	46.20	2	6,668	0.03%	大買/大賣/
2020/08/11	32	43.66	35	43.21	42.80	-3	6,597	-0.05%
2020/08/10	39	45.21	42	45.57	44.50	-3	6,603	-0.05%
2020/08/07	29	45.13	30	45.14	45.25	-1	6,614	-0.02%
2020/08/06	104	45.30	79	44.87	44.90	25	6,616	0.38%	大買/
2020/08/05	49	47.19	34	47.42	46.65	15	6,623	0.23%
2020/08/04	58	46.45	45	46.48	46.85	13	6,707	0.19%
2020/08/03	39	45.26	28	45.29	45.45	11	6,677	0.16%
2020/07/31	43	44.71	52	44.69	45.05	-9	6,682	-0.13%
2020/07/30	57	44.59	41	44.62	43.75	16	6,653	0.24%
2020/07/29	76	44.17	83	44.16	44.65	-7	6,630	-0.11%
2020/07/28	119	45.22	136	45.30	43.30	-17	6,594	-0.26%	大買/大賣/
2020/07/27	116	49.74	173	49.76	47.40	-57	6,494	-0.88%	大買/大賣/
2020/07/24	451	54.20	445	53.93	52.20	6	6,422	0.09%	大買/大賣/
2020/07/23	38	51.95	51	52.20	52.50	-13	6,073	-0.21%
2020/07/22	100	51.71	151.4	51.01	52.00	-51.4	6,039	-0.85%	大賣/
2020/07/21	141	51.58	118	51.62	50.50	23	6,058	0.38%	大買/大賣/
2020/07/20	62	49.00	50	48.74	50.40	12	5,927	0.20%
2020/07/17	75	51.34	93	50.48	49.90	-18	5,846	-0.31%
2020/07/16	73	50.50	54	50.29	51.40	19	5,764	0.33%
2020/07/15	145	52.76	136	51.65	49.90	9	5,697	0.16%	大買/大賣/
2020/07/14	158	51.70	130	51.79	52.50	28	5,565	0.50%	大買/大賣/
2020/07/13	200	53.11	145	53.21	53.00	55	5,520	1.00%	大買/大賣/
2020/07/10	217	52.22	278	52.25	51.10	-61	5,415	-1.13%	大買/大賣/
2020/07/09	148	56.60	139.4	55.90	55.00	8.6	5,270	0.16%	大買/大賣/
2020/07/08	153	57.15	186.7	57.41	57.10	-33.7	5,107	-0.66%	大買/大賣/
2020/07/07	839	58.96	756	58.99	56.50	83	4,968	1.67%	大買/大賣/
2020/07/06	328	57.70	212	57.94	58.90	116	4,562	2.54%	大買/大賣/鉅額交易
2020/07/03	298.1	51.20	372.5	51.46	53.60	-74.4	4,430	-1.68%	大買/大賣/
2020/07/02	273	47.77	313	47.61	48.80	-40	4,110	-0.97%	大買/大賣/
2020/07/01	174	45.34	226	45.10	45.10	-52	3,874	-1.34%	大買/大賣/
2020/06/30	332	43.60	256	43.44	43.95	76	3,715	2.05%	大買/大賣/
2020/06/29	299	42.39	335	42.46	42.45	-36	3,568	-1.01%	大買/大賣/
2020/06/24	170	40.86	151	40.31	41.90	19	3,411	0.56%	大買/大賣/
2020/06/23	56	39.65	38	39.50	39.40	18	3,310	0.54%
2020/06/22	103	41.29	87	40.99	39.95	16	3,280	0.49%	大買/
2020/06/19	296.6	42.93	293	43.13	41.40	3.6	3,178	0.11%	大買/大賣/
2020/06/18	156	40.05	183	40.14	40.60	-27	2,744	-0.98%	大買/大賣/
2020/06/17	130	39.42	122	39.54	39.60	8	2,651	0.30%	大買/大賣/
2020/06/16	97	37.89	101.4	38.10	38.75	-4.4	2,551	-0.17%	大賣/
2020/06/15	366	38.30	299	38.03	36.80	67	2,498	2.68%	大買/大賣/
2020/06/12	55	34.37	67	35.26	36.35	-12	2,312	-0.52%
2020/06/11	29	35.73	6	36.47	35.45	23	2,322	0.99%
2020/06/10	91.1	36.05	32	35.72	36.00	59.1	2,342	2.52%
2020/06/09	39	37.19	52	37.15	36.70	-13	2,356	-0.55%
2020/06/08	76	37.47	117	37.21	36.80	-41	2,365	-1.73%	大賣/
2020/06/05	26	37.67	19	37.64	37.70	7	2,391	0.29%
2020/06/04	59	37.26	67.2	37.60	37.35	-8.2	2,404	-0.34%
2020/06/03	15	36.85	5	36.92	36.75	10	2,421	0.41%
2020/06/02	127	37.99	114	38.13	36.60	13	2,418	0.54%	大買/大賣/
2020/06/01	41	37.06	45	37.27	37.05	-4	2,348	-0.17%
2020/05/29	68	36.61	88	36.68	36.55	-20	2,333	-0.86%
2020/05/28	32	36.55	9	36.70	36.00	23	2,326	0.99%
2020/05/27	37	36.69	77	36.73	36.60	-40	2,322	-1.72%
2020/05/26	29	37.04	22	37.03	36.80	7	2,326	0.30%
2020/05/25	96	37.30	99	37.59	37.20	-3	2,317	-0.13%
2020/05/22	115	36.80	131	36.90	36.50	-16	2,274	-0.70%	大買/大賣/
2020/05/21	146	36.72	84	36.83	36.05	62	2,230	2.78%	大買/
2020/05/20	5	35.08	8	35.22	35.25	-3	2,178	-0.14%
2020/05/19	13	34.86	15	34.56	34.50	-2	2,256	-0.09%
2020/05/18	44	34.58	40	34.68	34.30	4	2,311	0.17%
2020/05/15	31	34.86	51	34.95	35.45	-20	2,291	-0.87%
2020/05/14	42	35.75	16	35.47	34.00	26	2,288	1.14%
2020/05/13	22	36.56	13	36.61	36.55	9	2,260	0.40%
2020/05/12	92	36.75	129	37.01	36.40	-37	2,287	-1.62%	大賣/
2020/05/11	142	36.67	134	36.48	36.85	8	2,228	0.36%	大買/大賣/
2020/05/08	19	34.50	15	34.38	34.30	4	2,141	0.19%
2020/05/07	33	34.81	55	34.54	34.50	-22	2,145	-1.03%
2020/05/06	12	34.33	8	34.46	33.95	4	2,142	0.19%
2020/05/05	46	34.58	35	34.37	34.30	11	2,146	0.51%
2020/05/04	23	34.10	66	34.26	34.25	-43	2,142	-2.01%
2020/04/30	69.1	34.48	49	33.94	33.80	20.1	2,149	0.94%
2020/04/29	144	34.39	117	34.31	34.20	27	2,148	1.26%	大買/大賣/
2020/04/28	69	33.09	81	33.06	33.05	-12	2,113	-0.57%
2020/04/27	26	31.91	56	32.08	31.90	-30	2,120	-1.41%
2020/04/24	123	32.25	98	31.96	31.40	25	2,128	1.17%	大買/
2020/04/23	34	30.35	25.2	31.12	31.35	8.8	2,080	0.42%
2020/04/22	10	28.10	9.7	28.23	28.50	0.3	2,079	0.01%
2020/04/21	8	29.14	49	28.87	28.50	-41	2,145	-1.91%
2020/04/20	6	29.24	9	29.42	29.25	-3	2,260	-0.13%
2020/04/17	16	29.09	20	28.94	28.70	-4	2,277	-0.18%
2020/04/16	60	28.53	18	28.54	28.65	42	2,311	1.82%
2020/04/15	17	28.02	26	27.87	28.00	-9	2,338	-0.38%
2020/04/14	11	27.66	37	27.53	27.75	-26	2,424	-1.07%
2020/04/13	47	27.48	8	27.34	27.20	39	2,749	1.42%
2020/04/10	17	27.34	21	27.41	27.30	-4	2,933	-0.14%
2020/04/09	26	27.75	160	27.76	26.90	-134	3,151	-4.25%	大賣/鉅額交易
2020/04/08	8	26.83	19	26.68	27.25	-11	3,108	-0.35%
2020/04/07	32	26.53	19	26.39	26.75	13	3,202	0.41%
2020/04/06	65	25.15	7	25.24	25.60	58	3,214	1.80%
2020/04/01	20	24.50	25	24.50	24.70	-5	3,224	-0.16%
2020/03/31	11	24.99	0	0.00	24.15	11	3,250	0.34%
2020/03/30	35	24.63	5	24.61	24.80	30	3,291	0.91%
2020/03/27	11	24.82	3	24.90	24.80	8	3,560	0.22%
2020/03/26	41	24.27	18	24.35	24.90	23	3,617	0.64%
2020/03/25	12	24.84	7	24.46	24.75	5	3,646	0.14%
2020/03/24	7	23.05	8	23.18	23.30	-1	3,766	-0.03%
2020/03/23	2	20.78	6	20.88	21.20	-4	3,767	-0.11%
2020/03/20	6	21.39	10	21.58	21.80	-4	3,765	-0.11%
2020/03/19	4	20.45	7	20.52	19.85	-3	3,758	-0.08%
2020/03/18	3	22.58	8	23.44	22.05	-5	3,758	-0.13%
2020/03/17	17	24.19	37	24.17	23.70	-20	3,771	-0.53%
2020/03/16	20.2	26.34	32	26.07	25.50	-11.8	3,918	-0.30%
2020/03/13	19	27.85	28	27.67	28.30	-9	3,948	-0.23%
2020/03/12	11	31.98	87	32.61	30.65	-76	3,951	-1.92%
2020/03/11	60	34.40	17	34.40	33.75	43	3,920	1.10%
2020/03/10	7	33.09	19	33.07	33.45	-12	3,895	-0.31%
2020/03/09	30	33.85	20	33.73	33.50	10	3,884	0.26%
2020/03/06	10	33.04	2	33.03	32.95	8	3,845	0.21%
2020/03/05	5.6	33.42	11	33.45	33.60	-5.4	3,865	-0.14%
2020/03/04	2	32.73	8	32.95	32.80	-6	3,885	-0.15%
2020/03/03	2	33.33	2	33.70	33.50	0	3,961	0.00%
2020/03/02	9	32.24	24	32.05	32.55	-15	4,005	-0.37%
2020/02/27	31	33.83	15	33.33	33.00	16	3,999	0.40%
2020/02/26	6	35.13	3	35.35	35.00	3	4,000	0.07%
2020/02/25	8	35.33	2	35.28	35.45	6	4,007	0.15%
2020/02/24	9	35.90	33	35.87	36.00	-24	4,055	-0.59%
2020/02/21	24	36.62	8	36.40	36.30	16	4,071	0.39%
2020/02/20	70	37.63	223	37.51	37.40	-153	4,160	-3.68%	大賣/鉅額交易
2020/02/19	134	36.24	55	36.11	36.70	79	4,101	1.93%	大買/
2020/02/18	44	35.58	23	35.44	35.30	21	4,054	0.52%
2020/02/17	21	35.77	23	35.72	35.30	-2	4,061	-0.05%
2020/02/14	15	35.21	21	35.52	35.55	-6	4,094	-0.15%
2020/02/13	70	35.64	79	35.57	35.30	-9	4,098	-0.22%
2020/02/12	27	35.50	18	35.42	35.30	9	4,081	0.22%
2020/02/11	23	34.30	24	34.75	35.05	-1	4,081	-0.02%
2020/02/10	41	33.43	27	33.29	33.20	14	4,065	0.34%
2020/02/07	33	34.72	28	34.47	34.00	5	4,105	0.12%
2020/02/06	23	35.30	19	35.36	35.45	4	4,146	0.10%
2020/02/05	14	34.94	45	34.81	34.75	-31	4,175	-0.74%
2020/02/04	35	34.92	96	34.87	34.90	-61	4,231	-1.44%
2020/02/03	46	34.25	27	34.14	33.95	19	4,269	0.45%
2020/01/31	68	35.61	76	36.09	36.10	-8	4,322	-0.19%
2020/01/30	52	36.86	53	36.64	35.70	-1	4,669	-0.02%
2020/01/20	49	39.42	87	39.61	39.65	-38	5,009	-0.76%
2020/01/17	92.1	40.22	86	40.13	39.45	6.1	5,179	0.12%
2020/01/16	120.1	40.90	81	40.78	40.65	39.1	5,136	0.76%	大買/
2020/01/15	137	41.21	120	41.27	41.10	17	5,106	0.33%	大買/大賣/
2020/01/14	123	40.62	284	40.70	41.15	-161	5,037	-3.20%	大買/大賣/鉅額交易
2020/01/13	67	39.31	52	39.43	39.40	15	4,910	0.31%
2020/01/10	102	39.05	86	39.18	39.35	16	4,884	0.33%	大買/
2020/01/09	115	38.69	77	38.81	38.40	38	4,869	0.78%	大買/
2020/01/08	128	38.99	204	38.82	38.65	-76	4,823	-1.58%	大買/大賣/
2020/01/07	565	40.59	293	41.27	38.70	272	4,720	5.76%	大買/大賣/鉅額交易
2020/01/06	207	39.52	198	39.49	39.80	9	4,383	0.21%	大買/大賣/
2020/01/03	178	38.58	147	38.82	38.70	31	4,188	0.74%	大買/大賣/
2020/01/02	39	37.05	70.6	37.28	37.35	-31.6	3,950	-0.80%
2019/12/31	169	37.18	95	37.20	37.05	74	3,903	1.90%	大買/
2019/12/30	23	35.93	22	36.21	36.35	1	3,787	0.03%
2019/12/27	69	36.19	61	36.10	35.80	8	3,759	0.21%
2019/12/26	48	36.16	83	35.89	35.85	-35	3,759	-0.93%
2019/12/25	65	36.24	60	36.02	36.35	5	3,734	0.13%
2019/12/24	402	37.30	407	37.28	36.50	-5	3,708	-0.13%	大買/大賣/
2019/12/23	116	36.18	100	35.73	35.90	16	3,494	0.46%	大買/
2019/12/20	41	35.54	43	35.53	35.45	-2	3,444	-0.06%
2019/12/19	153	35.44	99	35.39	35.00	54	3,488	1.55%	大買/
2019/12/18	20	34.10	26	34.12	34.40	-6	3,348	-0.18%
2019/12/17	21	33.57	6	33.58	33.65	15	3,334	0.45%
2019/12/16	16	33.73	16	33.78	33.70	0	3,334	0.00%
2019/12/13	68	33.58	13	33.54	33.70	55	3,324	1.65%
2019/12/12	26	34.43	29	34.43	34.05	-3	3,302	-0.09%
2019/12/11	156	35.87	114	36.01	34.60	42	3,265	1.29%	大買/大賣/
2019/12/10	27	35.10	57	34.78	34.95	-30	3,101	-0.97%
2019/12/09	30	35.00	65	34.71	35.10	-35	3,040	-1.15%
2019/12/06	11	33.59	12	33.65	33.70	-1	3,000	-0.03%
2019/12/05	42	33.84	3	34.43	33.20	39	3,002	1.30%
2019/12/04	14	34.00	16	34.11	33.95	-2	2,992	-0.07%
2019/12/03	10	34.19	8	34.24	33.95	2	2,997	0.07%
2019/12/02	27	34.15	14	34.76	33.80	13	3,009	0.43%
2019/11/29	15	34.50	17	34.84	34.20	-2	3,067	-0.07%
2019/11/28	26	34.93	72	34.91	34.80	-46	3,043	-1.51%
2019/11/27	50	34.52	42	34.37	35.05	8	2,971	0.27%
2019/11/26	14	33.19	9	33.08	33.05	5	2,919	0.17%
2019/11/25	30	34.18	15	34.02	33.05	15	2,906	0.52%
2019/11/22	11	33.96	14	33.99	33.90	-3	2,886	-0.10%
2019/11/21	29	34.14	39	34.24	34.15	-10	2,875	-0.35%
2019/11/20	11	33.49	25.4	33.45	33.60	-14.4	2,819	-0.51%
2019/11/19	54	33.64	73	33.87	34.10	-19	2,850	-0.67%
2019/11/18	28	32.63	19	32.69	32.50	9	2,726	0.33%
2019/11/15	26	31.20	15	31.41	31.90	11	2,693	0.41%
2019/11/14	6	30.92	8	31.16	31.00	-2	2,675	-0.07%
2019/11/13	56	31.45	55	31.76	31.50	1	2,663	0.04%
2019/11/12	21	30.39	6	30.38	30.00	15	2,594	0.58%
2019/11/11	24	30.36	15	30.33	29.80	9	2,580	0.35%
2019/11/08	16	31.50	14	31.70	31.70	2	2,546	0.08%
2019/11/07	16	31.90	14	32.04	32.00	2	2,524	0.08%
2019/11/06	41	32.23	26	32.02	31.95	15	2,514	0.60%
2019/11/05	48	33.20	53	33.09	33.20	-5	2,456	-0.20%
2019/11/04	23	33.60	35	33.83	33.55	-12	2,399	-0.50%
2019/11/01	84	33.60	81	33.67	33.85	3	2,361	0.13%
2019/10/31	51	33.49	69	33.38	33.30	-18	2,298	-0.78%
2019/10/30	80.2	34.63	115	34.74	34.50	-34.8	2,222	-1.56%	大賣/
2019/10/29	508	35.37	443	35.51	34.30	65	2,132	3.05%	大買/大賣/
2019/10/28	269	33.25	472	33.23	34.70	-203	1,752	-11.59%	大買/大賣/鉅額交易
2019/10/25	218	30.93	200.7	30.66	31.55	17.3	1,371	1.26%	大買/大賣/
2019/10/24	59	28.70	11	28.92	28.70	48	1,185	4.05%
2019/10/23	12	28.75	8	29.08	28.75	4	1,223	0.33%
2019/10/22	6	29.33	3	29.65	29.30	3	1,239	0.24%
2019/10/21	1	29.45	31.1	29.14	29.10	-30.1	1,306	-2.30%
2019/10/18	0	0.00	40	29.01	28.90	-40	1,321	-3.03%
2019/10/17	17	29.29	115	29.27	29.40	-98	1,323	-7.40%	大賣/
2019/10/16	3	28.65	4	28.88	28.25	-1	1,291	-0.08%
2019/10/15	2	28.70	0	0.00	28.50	2	1,299	0.15%
2019/10/14	22	28.79	9	28.44	28.85	13	1,305	0.99%
2019/10/09	3	28.33	4	28.15	28.05	-1	1,305	-0.08%
2019/10/08	2	28.60	5	28.60	28.60	-3	1,310	-0.23%
2019/10/04	10	28.91	0	0.00	28.65	10	1,398	0.72%
2019/10/03	7	28.97	2	29.10	29.00	5	1,410	0.35%
2019/10/02	25	29.42	22.3	29.42	29.20	2.7	1,439	0.19%
2019/10/01	14	28.98	5	29.39	29.00	9	1,540	0.58%
2019/09/27	52	29.33	26	29.25	29.25	26	1,534	1.69%
2019/09/26	309	30.39	130	30.73	30.35	179	1,532	11.68%	大買/大賣/鉅額交易
2019/09/25	6	29.64	16	29.96	29.65	-10	1,482	-0.67%
2019/09/24	35	30.27	101.1	30.16	29.85	-66.1	1,476	-4.48%	大賣/
2019/09/23	7	28.68	6	28.82	28.70	1	1,390	0.07%
2019/09/19	3	29.00	3	29.18	29.25	0	1,394	0.00%
2019/09/18	5	28.72	3	28.70	28.50	2	1,416	0.14%
2019/09/17	2	28.60	15	29.12	28.55	-13	1,422	-0.91%
2019/09/16	3	29.53	15	29.45	29.10	-12	1,442	-0.83%
2019/09/12	7	29.53	86	29.63	29.60	-79	1,506	-5.24%
2019/09/11	13	29.50	4	28.85	29.50	9	1,516	0.59%
2019/09/10	0	0.00	7	28.71	28.65	-7	1,542	-0.45%
2019/09/09	24	29.27	7	28.96	28.95	17	1,616	1.05%
2019/09/06	39	29.81	3	29.67	29.65	36	1,704	2.11%
2019/09/05	57	29.68	4	29.69	29.50	53	1,704	3.11%
2019/09/04	35	29.72	8	29.48	29.70	27	1,708	1.58%
2019/09/03	79	30.07	55	30.21	29.30	24	1,687	1.42%
2019/09/02	6	28.12	0	0.00	28.40	6	1,601	0.37%
2019/08/30	12	28.41	1	28.50	27.95	11	1,602	0.69%
2019/08/29	8	27.60	4	28.03	27.85	4	1,596	0.25%
2019/08/28	8	27.49	1	27.30	27.45	7	1,596	0.44%
2019/08/27	9	27.38	10	27.55	27.50	-1	1,591	-0.06%
2019/08/26	2	26.85	2	26.90	26.55	0	1,576	0.00%
2019/08/23	3	27.63	1	27.60	27.70	2	1,566	0.13%
2019/08/22	100	28.89	87	29.05	28.30	13	1,555	0.84%
2019/08/21	1	27.90	5	27.67	27.80	-4	1,492	-0.27%
2019/08/20	2	27.25	10	27.15	27.30	-8	1,489	-0.54%
2019/08/19	2	26.90	0	0.00	26.75	2	1,489	0.13%
2019/08/16	4	26.64	1	26.90	26.60	3	1,501	0.20%
2019/08/15	2	25.55	16	25.63	26.00	-14	1,501	-0.93%
2019/08/14	7	26.21	7	26.25	26.05	0	1,510	0.00%
2019/08/13	13	25.95	10.1	25.97	25.90	3	1,520	0.19%
2019/08/12	31	26.31	0	0.00	26.50	31	1,550	2.00%
2019/08/08	9	25.86	40	25.97	26.45	-31	1,557	-1.99%
2019/08/07	7	25.31	2	25.75	25.15	5	1,552	0.32%
2019/08/06	3	24.92	20	24.86	25.55	-17	1,564	-1.09%
2019/08/05	19	26.29	8	26.70	25.65	11	1,576	0.70%
2019/08/02	12	27.48	11	27.15	27.05	1	1,586	0.06%
2019/08/01	6	28.29	2	28.15	28.10	4	1,609	0.25%
2019/07/31	5	28.26	11	28.25	28.25	-6	1,614	-0.37%
2019/07/30	13	28.36	8	28.47	28.45	5	1,615	0.31%
2019/07/29	4	29.23	9	29.24	29.10	-5	1,615	-0.31%
2019/07/26	1	29.35	7	29.50	29.35	-6	1,592	-0.38%
2019/07/25	25	29.25	29	29.38	29.45	-4	1,580	-0.25%
2019/07/24	15	28.64	14	28.71	28.70	1	1,547	0.06%
2019/07/23	48	28.87	54	28.95	28.70	-6	1,532	-0.39%
2019/07/22	5	27.50	42	27.75	27.90	-37	1,492	-2.48%
2019/07/19	2	27.15	31.2	27.12	26.90	-29.2	1,485	-1.96%
2019/07/18	4	27.54	4.1	27.36	26.90	-0.1	1,512	0.00%
2019/07/17	29	27.88	33	28.15	27.80	-4	1,517	-0.26%
2019/07/16	10	28.35	3	28.38	28.25	7	1,513	0.46%
2019/07/15	0	0.00	41	28.16	28.25	-41	1,523	-2.69%
2019/07/12	37	28.44	16	28.42	28.20	21	1,548	1.36%
2019/07/11	13	28.05	37	28.03	28.15	-24	1,551	-1.55%
2019/07/10	90	29.14	70	29.07	28.65	20	1,571	1.27%
2019/07/09	12	28.06	27.1	27.92	28.15	-15.1	1,556	-0.97%
2019/07/08	63	28.13	8	28.65	28.15	55	1,551	3.55%
2019/07/05	150	28.55	164.1	28.44	28.05	-14.1	1,560	-0.90%	大買/大賣/
2019/07/04	9	26.53	1	26.65	26.80	8	1,441	0.55%
2019/07/03	70	26.61	5	26.55	26.20	65	1,444	4.50%
2019/07/02	19	26.75	14	26.81	26.65	5	1,431	0.35%
2019/07/01	16	27.34	4	27.40	27.15	12	1,426	0.84%
2019/06/27	1	27.00	5	26.80	26.85	-4	1,431	-0.28%
2019/06/26	2	26.50	1	26.35	26.70	1	1,443	0.07%
2019/06/25	6	26.88	7	27.35	26.50	-1	1,460	-0.07%
2019/06/24	10	27.27	11	27.28	27.00	-1	1,447	-0.07%
2019/06/21	27	27.78	21	27.73	27.75	6	1,453	0.41%
2019/06/20	85	27.90	43	28.00	27.85	42	1,462	2.87%
2019/06/19	7	27.24	14	27.29	27.50	-7	1,440	-0.49%
2019/06/18	17	26.99	31	26.91	26.80	-14	1,512	-0.93%
2019/06/17	102	26.82	131	26.97	27.50	-29	1,519	-1.91%	大買/大賣/
2019/06/14	73	26.70	53.1	26.95	27.20	19.9	1,528	1.30%
2019/06/13	50	24.96	0	24.70	24.75	50	1,599	3.13%
2019/06/12	15	25.22	53.1	24.89	25.40	-38.1	1,603	-2.38%
2019/06/11	12	24.13	8	24.24	24.10	4	1,606	0.25%
2019/06/10	5	23.94	1	23.90	23.90	4	1,617	0.25%
2019/06/06	14	24.07	1	24.55	23.90	13	1,628	0.80%
2019/06/05	17	24.55	0	0.00	24.55	17	1,638	1.04%
2019/06/04	6	24.33	13	24.47	24.75	-7	1,645	-0.43%
2019/05/31	1	24.60	0	0.00	24.45	1	1,683	0.06%
2019/05/30	8	24.35	12	24.35	24.30	-4	1,704	-0.23%
2019/05/29	0	0.00	4	24.11	24.20	-4	1,716	-0.23%
2019/05/28	1	23.90	0	0.00	24.00	1	1,742	0.06%
2019/05/27	2	23.50	2	23.80	23.95	0	1,873	0.00%
2019/05/24	9	24.00	7	23.84	23.90	2	1,930	0.10%
2019/05/23	0	0.00	10	23.95	24.00	-10	1,953	-0.51%
2019/05/22	2	25.15	2	25.65	24.85	0	2,025	0.00%
2019/05/20	1	24.35	8	24.63	24.45	-7	2,178	-0.32%
2019/05/17	12	24.61	7	24.62	24.40	5	2,221	0.23%
2019/05/16	2	26.13	10	26.35	25.80	-8	2,241	-0.36%
2019/05/15	9	26.31	4	26.40	26.20	5	2,273	0.22%
2019/05/14	5	25.61	8	25.99	26.30	-3	2,327	-0.13%
2019/05/13	17	26.54	26	26.61	26.20	-9	2,367	-0.38%
2019/05/10	36	25.65	13.7	25.97	25.90	22.3	2,373	0.94%
2019/05/09	17	25.85	12	26.08	25.40	5	2,390	0.21%
2019/05/08	8	27.52	20	27.57	27.40	-12	2,399	-0.50%
2019/05/07	6	28.63	6	28.53	28.40	0	2,546	0.00%
2019/05/06	15	28.53	27	28.59	28.30	-12	2,586	-0.46%
2019/05/03	1	29.90	7	29.86	29.90	-6	2,611	-0.23%
2019/05/02	8	29.86	6	29.73	29.95	2	2,644	0.08%
2019/04/30	3	29.55	2	29.38	29.65	1	2,742	0.04%
2019/04/29	1	29.00	2	29.05	28.70	-1	2,769	-0.04%
2019/04/26	14	29.46	23	30.12	29.55	-9	2,798	-0.32%
2019/04/25	23	31.15	8	31.28	31.05	15	2,834	0.53%
2019/04/24	25	32.08	32	31.63	31.30	-7	2,941	-0.24%
2019/04/23	11	33.02	11	33.25	32.70	0	3,048	0.00%
2019/04/22	12	33.97	3	33.97	33.70	9	3,088	0.29%
2019/04/19	11	33.90	9	33.84	33.70	2	3,155	0.06%
2019/04/18	4	34.76	34	34.63	34.30	-30	3,235	-0.93%
2019/04/17	3	34.55	17.8	34.62	34.65	-14.8	3,496	-0.42%
2019/04/16	40	34.75	55	34.65	34.55	-15	3,663	-0.41%
2019/04/15	72	35.98	31	35.81	35.60	41	3,936	1.04%
2019/04/12	8	35.33	25	35.30	35.10	-17	4,102	-0.41%
2019/04/11	60	35.84	44	35.77	35.65	16	4,325	0.37%
2019/04/10	2	34.80	28	34.84	35.20	-26	4,467	-0.58%
2019/04/09	5	34.90	4	34.95	34.90	1	4,571	0.02%
2019/04/08	11	35.48	11	35.50	35.45	0	4,608	0.00%
2019/04/03	22	35.16	30	35.14	35.45	-8	4,653	-0.17%
2019/04/02	22	34.98	14	35.15	34.90	8	4,830	0.17%
2019/04/01	17	35.31	24	35.44	35.05	-7	4,883	-0.14%
2019/03/29	13	34.62	16	34.62	35.20	-3	4,867	-0.06%
2019/03/28	7	34.71	11	34.63	34.45	-4	4,867	-0.08%
2019/03/27	11	35.60	10	35.66	35.40	1	4,870	0.02%
2019/03/26	6	35.27	7	35.44	35.25	-1	4,880	-0.02%
2019/03/25	21	35.23	49	35.25	35.00	-28	4,912	-0.57%
2019/03/22	26	36.79	44.1	36.52	36.55	-18.1	4,914	-0.37%
2019/03/21	87	38.05	121	37.95	37.50	-34	4,906	-0.69%	大賣/
2019/03/20	19	37.46	24	37.66	37.35	-5	4,890	-0.10%
2019/03/19	116	37.59	85	37.60	37.20	31	4,952	0.63%	大買/
2019/03/18	119	37.49	132	37.55	38.50	-13	4,925	-0.26%	大買/大賣/
2019/03/15	9	35.86	26	35.81	35.70	-17	4,942	-0.34%
2019/03/14	85	36.12	30	35.97	35.75	55	5,004	1.10%
2019/03/13	8	35.42	14	35.39	36.00	-6	5,021	-0.12%
2019/03/12	16	35.41	21	35.23	35.05	-5	5,113	-0.10%
2019/03/11	20	35.45	22	35.56	35.40	-2	5,141	-0.04%
2019/03/08	23	34.85	8	35.07	35.25	15	5,136	0.29%
2019/03/07	38	35.56	23	35.97	35.05	15	5,123	0.29%
2019/03/06	22	36.22	25	36.16	35.90	-3	5,091	-0.06%
2019/03/05	36	35.99	39	36.25	36.00	-3	5,088	-0.06%
2019/03/04	7	35.99	9	36.12	35.85	-2	5,067	-0.04%
2019/02/27	17	35.56	20	35.56	36.10	-3	5,051	-0.06%
2019/02/26	128	36.94	104	37.12	35.60	24	5,024	0.48%	大買/大賣/
2019/02/25	36	36.41	49	36.40	36.65	-13	4,905	-0.26%
2019/02/22	8	35.98	18	36.05	35.70	-10	4,843	-0.21%
2019/02/21	88	36.06	90	36.13	35.80	-2	4,816	-0.04%
2019/02/20	117	35.62	124	35.47	35.70	-7	4,733	-0.15%	大買/大賣/
2019/02/19	37	33.57	20	33.72	33.65	17	4,582	0.37%
2019/02/18	52	33.26	52	33.59	33.40	0	4,574	0.00%
2019/02/15	77	34.64	65.1	34.53	34.25	11.9	4,515	0.26%
2019/02/14	61	35.24	54	35.18	35.40	7	4,464	0.16%
2019/02/13	65	35.85	44	35.84	35.05	21	4,420	0.48%
2019/02/12	36	36.70	49	36.35	36.10	-13	4,384	-0.30%
2019/02/11	43	36.14	30	36.17	36.20	13	4,372	0.30%
2019/01/30	42	36.28	25	36.30	36.05	17	4,342	0.39%
2019/01/29	67	35.89	78	35.83	36.25	-11	4,303	-0.26%
2019/01/28	101	37.33	84	37.41	36.55	17	4,253	0.40%	大買/
2019/01/25	27	35.85	43	35.72	36.00	-16	4,098	-0.39%
2019/01/24	28	35.56	29	35.63	35.45	-1	4,057	-0.02%
2019/01/23	18	35.35	19	35.40	35.70	-1	4,018	-0.02%
2019/01/22	103	36.52	95	36.49	35.60	8	3,993	0.20%	大買/
2019/01/21	22	35.78	31	35.71	36.00	-9	3,885	-0.23%
2019/01/18	39	35.94	32	36.02	35.70	7	3,849	0.18%
2019/01/17	79.1	36.98	54	36.60	36.25	25.1	3,821	0.66%
2019/01/16	100	36.82	126	36.72	37.30	-26	3,747	-0.69%	大賣/
2019/01/15	64	36.37	94	36.36	36.25	-30	3,624	-0.83%
2019/01/14	52	35.24	53	35.31	35.20	-1	3,479	-0.03%
2019/01/11	46	36.08	50	36.34	35.90	-4	3,419	-0.12%
2019/01/10	85	35.92	68	35.76	36.55	17	3,346	0.51%
2019/01/09	338	37.56	418	37.35	35.95	-80	3,249	-2.46%	大買/大賣/
2019/01/08	115	36.60	93	36.69	37.30	22	2,954	0.74%	大買/
2019/01/07	585	37.03	613	36.47	37.40	-28	2,769	-1.01%	大買/大賣/
2019/01/04	222	34.47	227	34.30	34.20	-5	2,450	-0.20%	大買/大賣/
2019/01/03	446	34.77	284	34.97	33.50	162	2,240	7.23%	大買/大賣/鉅額交易
2019/01/02	215	35.26	224	35.32	35.95	-9	2,004	-0.45%	大買/大賣/
2018/12/28	127	32.40	124	32.13	32.70	3	1,817	0.17%	大買/大賣/
2018/12/27	103	31.00	129	31.07	30.95	-26	1,704	-1.53%	大買/大賣/
2018/12/26	98	30.96	97	30.96	29.60	1	1,653	0.06%
2018/12/25	222	31.52	289	31.74	31.15	-67	1,593	-4.20%	大買/大賣/
2018/12/24	78	29.77	75	30.07	30.90	3	1,406	0.21%
2018/12/22	1	28.10	0	0.00	28.10	1	1,343	0.07%
2018/12/21	44	27.69	44	28.00	28.25	0	1,349	0.00%
2018/12/20	22	28.43	22	28.55	27.70	0	1,340	0.00%
2018/12/19	13	29.18	10	29.20	28.70	3	1,308	0.23%
2018/12/18	19	29.52	23	29.77	28.35	-4	1,279	-0.31%
2018/12/17	13	31.27	10	31.56	30.40	3	1,229	0.24%
2018/12/14	43	32.05	30	32.07	31.80	13	1,189	1.09%
2018/12/13	103	33.04	114	33.14	32.95	-11	1,151	-0.96%	大買/大賣/
2018/12/12	121	31.86	140	31.57	33.00	-19	1,065	-1.78%	大買/大賣/
2018/12/11	136	29.81	121	30.05	30.00	15	959	1.56%	大買/大賣/
2018/12/10	181	30.71	135	30.93	29.90	46	897	5.13%	大買/大賣/
2018/12/07	52	28.80	110	28.79	29.15	-58	706	-8.21%	大賣/
2018/12/06	73	27.60	39	28.14	26.50	34	632	5.38%
2018/12/05	102	29.15	92	29.32	28.65	10	586	1.71%	大買/
2018/12/04	10	26.67	61	27.17	27.75	-51	483	-10.55%
2018/12/03	15	25.15	13	25.19	25.25	2	444	0.45%
2018/11/30	10	24.25	12	24.39	24.35	-2	433	-0.46%
2018/11/29	4	24.40	14	24.39	24.00	-10	432	-2.31%
2018/11/28	61	24.44	8	24.63	24.35	53	426	12.42%
2018/11/27	3	23.65	3	23.93	23.80	0	416	0.00%
2018/11/26	0	0.00	2	23.40	23.55	-2	412	-0.48%
2018/11/23	3	23.30	1	23.20	23.25	2	410	0.49%
2018/11/22	13	23.88	26	23.46	23.20	-13	407	-3.19%
2018/11/21	0	0.00	1	22.60	22.95	-1	392	-0.25%
2018/11/20	4	22.78	2	23.03	22.85	2	391	0.51%
2018/11/19	2	23.00	1	23.10	22.90	1	399	0.25%
2018/11/16	2	22.88	5	22.65	22.65	-3	415	-0.72%
2018/11/15	7	22.95	12	23.61	22.75	-5	409	-1.22%
2018/11/14	0	0.00	3	22.65	22.65	-3	396	-0.76%
2018/11/13	3	22.70	0	0.00	22.70	3	396	0.76%
2018/11/12	2	22.80	12	23.05	23.20	-10	395	-2.53%
2018/11/09	30	23.54	19	23.54	23.15	11	400	2.75%
2018/11/08	7	23.75	34	23.71	23.75	-27	380	-7.09%
2018/11/06	3	22.02	8	21.65	21.45	-5	350	-1.43%
2018/11/05	2	21.65	0	0.00	21.75	2	350	0.57%
2018/11/02	5	21.99	10	22.18	21.75	-5	351	-1.42%
2018/11/01	2	21.85	3	21.83	21.85	-1	351	-0.28%
2018/10/31	3	21.30	4	21.49	21.45	-1	349	-0.29%
2018/10/30	5	21.36	3	21.08	20.85	2	346	0.58%
2018/10/29	1.8	20.56	6	20.70	20.45	-4.2	335	-1.25%
2018/10/26	8	20.69	9	20.68	20.80	-1	339	-0.29%
2018/10/25	11	20.70	1	20.75	20.70	10	336	2.97%
2018/10/24	5	22.98	3	22.98	22.95	2	327	0.61%
2018/10/23	0	0.00	2	23.35	23.00	-2	331	-0.60%
2018/10/22	7	23.31	3	23.60	23.50	4	335	1.19%
2018/10/19	0	0.00	4	22.43	22.65	-4	340	-1.18%
2018/10/18	2.1	23.18	10	23.25	23.00	-7.9	343	-2.29%
2018/10/17	1.1	23.79	0	0.00	23.55	1.1	348	0.31%
2018/10/16	0	0.00	1	24.00	24.15	-1	376	-0.27%
2018/10/15	2	23.93	0	0.00	23.85	2	398	0.50%
2018/10/12	3	23.63	3	23.60	23.75	0	414	0.00%
2018/10/11	11.2	23.70	4	23.89	23.70	7.2	489	1.46%
2018/10/09	2	26.00	3	25.90	26.30	-1	488	-0.20%
2018/10/05	6	27.03	1	26.60	26.55	5	503	0.99%
2018/10/04	6	27.60	0	0.00	27.50	6	506	1.19%
2018/10/02	10	29.50	0	0.00	28.55	10	521	1.92%
2018/10/01	3	29.05	0	0.00	29.20	3	532	0.56%
2018/09/28	2	29.20	3	29.65	28.70	-1	546	-0.18%
2018/09/27	4	29.04	3	29.00	28.95	1	548	0.18%
2018/09/21	1	27.40	1	27.60	27.40	0	663	0.00%
2018/09/20	0	0.00	1	27.30	27.25	-1	677	-0.15%
2018/09/19	1	27.65	4	27.81	27.45	-3	680	-0.44%
2018/09/18	2	27.15	0	0.00	27.25	2	686	0.29%
2018/09/17	1	27.10	0	0.00	27.50	1	701	0.14%
2018/09/14	0	0.00	12	28.10	27.50	-12	707	-1.70%
2018/09/12	0	0.00	13	26.95	26.65	-13	731	-1.78%
2018/09/11	4	27.43	4	27.60	27.60	0	744	0.00%
2018/09/10	27	27.09	5	27.38	26.30	22	755	2.91%
2018/09/07	0.1	27.20	6	27.22	27.20	-5.9	767	-0.77%
2018/09/06	1	28.15	3	28.52	28.35	-2	781	-0.26%
2018/09/05	10	29.30	0	0.00	28.50	10	822	1.22%
2018/09/03	1	29.35	0	0.00	29.20	1	909	0.11%
2018/08/31	5	29.39	3	29.58	29.50	2	993	0.20%
2018/08/30	5	29.80	3	29.87	29.75	2	1,026	0.19%
2018/08/28	0	0.00	1	30.00	29.50	-1	1,229	-0.08%
2018/08/24	17	29.60	18	29.75	29.50	-1	1,301	-0.08%
2018/08/23	11	29.88	35	30.36	30.45	-24	1,292	-1.86%
2018/08/22	0	0.00	1	28.40	28.20	-1	1,276	-0.08%
2018/08/21	4	28.08	0	0.00	28.05	4	1,290	0.31%
2018/08/20	0	0.00	4	28.65	28.05	-4	1,310	-0.31%
2018/08/17	3	28.47	1	28.70	28.60	2	1,318	0.15%
2018/08/15	2	28.80	11	28.77	28.70	-9	1,312	-0.69%
2018/08/14	2	29.75	0	0.00	29.90	2	1,307	0.15%
2018/08/13	50	29.80	18	29.97	30.00	32	1,312	2.44%
2018/08/09	0	0.00	10	32.25	32.40	-10	1,304	-0.77%
2018/08/07	3.1	32.25	5	32.50	32.00	-1.9	1,302	-0.14%
2018/08/06	13	32.50	0	0.00	32.70	13	1,299	1.00%
2018/08/02	5	32.68	5.7	32.84	32.30	-0.7	1,301	-0.05%
2018/07/31	2	32.20	6	32.17	32.15	-4	1,302	-0.31%
2018/07/30	0	0.00	2	32.80	31.90	-2	1,299	-0.15%
2018/07/27	2	33.05	1	32.85	32.70	1	1,299	0.08%
2018/07/26	5	33.57	0	0.00	32.90	5	1,299	0.38%
2018/07/25	2	33.15	4	33.03	32.65	-2	1,295	-0.15%
2018/07/24	6	32.90	2	32.73	33.10	4	1,292	0.31%
2018/07/23	47	32.33	47	32.69	32.25	0	1,290	0.00%
2018/07/20	10	36.00	1	35.45	34.90	9	1,263	0.71%
2018/07/19	3	35.93	3	36.18	35.40	0	1,251	0.00%
2018/07/18	62	36.72	82	36.74	35.85	-20	1,260	-1.59%
2018/07/17	2	34.43	9	34.88	34.35	-7	1,190	-0.59%
2018/07/16	2	34.23	1	34.20	34.15	1	1,184	0.08%
2018/07/13	13	34.90	8	34.49	34.20	5	1,185	0.42%
2018/07/12	0	0.00	3	33.48	33.65	-3	1,170	-0.26%
2018/07/11	3	33.52	0	0.00	33.15	3	1,168	0.26%
2018/07/10	2	33.70	3	33.68	33.45	-1	1,162	-0.09%
2018/07/09	5	34.41	14	34.04	33.85	-9	1,155	-0.78%
2018/07/06	10	33.24	22	32.88	34.65	-12	1,146	-1.05%
2018/07/05	5	33.26	2	34.10	32.65	3	1,139	0.26%
2018/07/04	4	33.73	4	33.34	33.30	0	1,134	0.00%
2018/07/03	7	35.09	5	35.33	34.20	2	1,124	0.18%
2018/07/02	79	37.20	62	37.15	36.50	17	1,099	1.55%
2018/06/29	7	34.41	5.1	34.85	34.85	2	1,019	0.19%
2018/06/28	9	31.81	1	31.85	31.70	8	1,006	0.79%
2018/06/27	3	32.37	1	32.20	32.00	2	1,006	0.20%
2018/06/26	14	32.25	3	32.22	32.05	11	1,004	1.09%
2018/06/25	4	33.13	1	33.10	32.80	3	996	0.30%
2018/06/22	20	33.34	21	33.45	33.20	-1	1,011	-0.10%
2018/06/21	5	32.90	3	33.05	33.15	2	1,002	0.20%
2018/06/20	14	33.48	14	33.11	33.25	0	991	0.00%
2018/06/19	5	34.92	1	35.15	34.80	4	978	0.41%
2018/06/15	9	36.36	9	36.72	36.10	0	975	0.00%
2018/06/14	9	36.41	8.7	36.44	35.80	0.3	958	0.03%
2018/06/13	37	37.17	28	36.95	36.05	9	939	0.96%
2018/06/12	50	37.47	39	37.02	37.45	11	898	1.22%
2018/06/11	24	35.70	45	35.76	36.00	-21	844	-2.49%
2018/06/08	55	37.18	59	37.21	36.35	-4	819	-0.49%
2018/06/07	21	34.70	47	34.46	34.70	-26	737	-3.53%
2018/06/06	63	33.78	132	34.04	35.30	-69	709	-9.73%	大賣/
2018/06/05	350	33.59	224	33.48	34.10	126	652	19.32%	大買/大賣/鉅額交易
2018/06/04	43	31.22	56	31.36	32.05	-13	527	-2.47%
2018/06/01	13	28.99	6	29.08	29.15	7	487	1.44%
2018/05/31	1	26.85	1	26.95	26.50	0	457	0.00%
2018/05/30	4	26.39	4	26.50	26.35	0	457	0.00%
2018/05/29	23	27.49	10	28.50	26.95	13	458	2.84%
2018/05/28	2	27.35	8	27.33	27.90	-6	447	-1.34%
2018/05/24	0	0.00	15	24.76	25.05	-15	431	-3.47%
2018/05/23	15	25.40	1	25.20	24.90	14	445	3.15%
2018/05/21	9	25.05	5	25.27	25.30	4	473	0.84%
2018/05/18	1	25.00	0	0.00	24.55	1	478	0.21%
2018/05/17	0	0.00	5.8	24.39	24.85	-5.8	523	-1.11%
2018/05/16	1	24.00	0	0.00	24.00	1	544	0.18%
2018/05/15	12	24.08	8	24.27	24.15	4	570	0.70%
2018/05/14	0	0.00	2	24.70	24.40	-2	598	-0.33%
2018/05/11	1	24.85	3	25.03	24.55	-2	606	-0.33%
2018/05/10	0	0.00	4	25.03	24.90	-4	609	-0.66%
2018/05/09	0	0.00	2	25.60	24.75	-2	616	-0.32%
2018/05/08	5	25.35	14	25.03	25.35	-9	638	-1.41%
2018/05/07	4	24.74	6	24.83	24.45	-2	647	-0.31%
2018/05/04	13	25.36	2	25.43	25.50	11	648	1.70%
2018/05/03	5	24.75	8	25.01	24.90	-3	650	-0.46%
2018/05/02	12	24.23	7	24.51	24.75	5	662	0.75%
2018/04/30	5	24.18	5.7	24.20	24.20	-0.7	669	-0.10%
2018/04/27	3	24.02	0	0.00	24.05	3	672	0.45%
2018/04/26	0	0.00	17	24.30	24.00	-17	668	-2.54%
2018/04/25	12	24.60	10	24.46	24.70	2	667	0.30%
2018/04/24	20.2	25.11	36	24.59	24.20	-15.9	663	-2.39%
2018/04/23	1.5	27.18	6	27.60	26.85	-4.5	642	-0.70%
2018/04/20	0	0.00	8	28.01	28.05	-8	649	-1.23%
2018/04/19	2	28.50	2	28.60	28.25	0	657	0.00%
2018/04/16	2	29.80	13	29.92	29.70	-11	682	-1.61%
2018/04/13	8	30.45	0	0.00	30.30	8	686	1.17%
2018/04/12	39	30.38	0	0.00	30.55	39	694	5.61%
2018/04/11	0.5	30.00	2	30.50	30.10	-1.5	703	-0.21%
2018/04/10	15	29.20	0	0.00	29.45	15	710	2.11%
2018/04/09	0	29.00	1	28.85	29.05	-1	726	-0.14%
2018/04/03	2	28.95	1	29.00	29.00	1	749	0.13%
2018/03/31	0	0.00	7	30.09	29.75	-7	769	-0.91%
2018/03/30	6	30.19	1	30.10	29.90	5	786	0.64%
2018/03/29	1	30.30	0	0.00	30.20	1	884	0.11%
2018/03/28	3	30.83	4	30.63	30.60	-1	907	-0.11%
2018/03/27	4	31.00	9	30.91	30.80	-5	949	-0.53%
2018/03/26	2	29.48	7	29.39	29.25	-5	957	-0.52%
2018/03/23	1	29.20	11	29.64	29.80	-10	987	-1.01%
2018/03/22	1	30.70	0	0.00	30.80	1	1,000	0.10%
2018/03/21	9	31.52	4	31.61	31.30	5	1,013	0.49%
2018/03/20	5	30.95	1	30.90	30.80	4	1,027	0.39%
2018/03/19	0	30.55	0.8	30.55	30.75	-0.8	1,070	-0.07%
2018/03/15	2	31.35	7	31.14	31.05	-5	1,112	-0.45%
2018/03/14	12	31.45	1.1	31.26	31.10	10.9	1,157	0.94%
2018/03/13	8	31.10	0	0.00	30.95	8	1,186	0.67%
2018/03/12	7	31.22	5	31.15	30.90	2	1,222	0.16%
2018/03/09	7	31.58	18	31.48	31.30	-11	1,264	-0.87%
2018/03/08	1	29.90	3	30.18	30.45	-2	1,332	-0.15%
2018/03/07	0	29.50	4	29.80	29.60	-4	1,426	-0.28%
2018/03/06	2	29.70	0	0.00	29.80	2	1,720	0.12%
2018/03/05	1	29.85	3	29.68	29.60	-2	1,877	-0.11%
2018/03/02	9	30.00	18	29.96	30.05	-9	1,996	-0.45%
2018/03/01	1	30.45	10	30.45	30.45	-9	2,201	-0.41%
2018/02/27	9	31.06	13	30.92	30.85	-4	2,262	-0.18%
2018/02/26	9	30.77	3	31.25	30.55	6	2,258	0.27%
2018/02/23	19	31.12	28	30.83	31.00	-9	2,273	-0.40%
2018/02/22	44	29.82	43	29.98	31.10	1	2,270	0.04%
2018/02/21	15.5	28.76	6	28.76	28.75	9.5	2,249	0.42%
2018/02/12	24	28.22	17	28.36	28.25	7	2,243	0.31%
2018/02/09	123	27.93	105	28.03	28.00	18	2,230	0.81%	大買/大賣/
2018/02/08	13	31.91	16	31.58	31.00	-3	2,187	-0.14%
2018/02/07	13	33.80	9	34.06	33.00	4	2,167	0.18%
2018/02/06	20	34.40	36	34.28	34.05	-16	2,149	-0.74%
2018/02/05	3	38.00	3	37.78	37.80	0	2,130	0.00%
2018/02/02	8	39.15	2	39.10	39.05	6	2,124	0.28%
2018/02/01	2	40.27	0	0.00	39.55	2	2,132	0.09%
2018/01/31	20	40.45	11	40.38	40.00	9	2,154	0.42%
2018/01/30	7	39.49	6	39.99	39.80	1	2,128	0.05%
2018/01/29	8	39.66	5	39.85	39.20	3	2,117	0.14%
2018/01/26	3	39.43	4	39.63	39.40	-1	2,114	-0.05%
2018/01/25	10	40.01	20	40.16	39.50	-10	2,112	-0.47%
2018/01/24	9	39.63	1	39.80	39.80	8	2,099	0.38%
2018/01/23	5	38.95	1	38.70	38.90	4	2,101	0.19%
2018/01/22	1	38.40	1	38.85	38.50	0	2,109	0.00%
2018/01/19	0	0.00	5	38.36	38.40	-5	2,114	-0.24%
2018/01/18	1	38.35	2.4	38.89	38.35	-1.4	2,112	-0.07%
2018/01/17	2	38.85	5	39.01	38.75	-3	2,113	-0.14%
2018/01/16	4	39.10	3	39.05	39.10	1	2,116	0.05%
2018/01/15	4.5	38.34	3	38.10	38.15	1.5	2,103	0.07%
2018/01/12	0.5	38.40	0	0.00	38.40	0.5	2,100	0.02%
2018/01/11	9	38.52	16	38.27	38.90	-7	2,098	-0.33%
2018/01/10	7	39.16	6	39.42	38.90	1	2,100	0.05%
2018/01/09	4	39.08	4	39.20	39.20	0	2,101	0.00%
2018/01/08	9.5	39.44	7	39.52	39.30	2.5	2,103	0.12%
2018/01/05	12.6	39.73	0	0.00	39.50	12.6	2,104	0.60%
2018/01/04	9	39.87	6	40.02	39.90	3	2,102	0.14%
2018/01/03	12.5	39.22	6	39.68	39.20	6.5	2,113	0.31%
2018/01/02	8	39.98	4	39.74	39.65	4	2,105	0.19%