雃博 (4106)-新光券商分點個股進出

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

雃博

(4106)

可現股當沖

股價
24.30
漲跌
▼0.20
漲幅
-0.82%
成交量
49張
產業
上市生技醫療類股
169人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

雃博 (4106)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
2024/12/19	0	24.38	0	0.00	24.50	0	60	0.01%
2024/12/17	0.2	24.10	0	0.00	24.50	0.2	60	0.33%
2024/12/16	2.2	24.07	0	0.00	24.00	2.2	61	3.51%
2024/12/13	0	24.35	0	0.00	24.35	0	61	0.04%
2024/12/11	0	0.00	0.1	24.45	24.35	-0.1	60	-0.17%
2024/12/09	0.1	24.95	0	0.00	24.60	0.1	61	0.15%
2024/12/06	0	24.80	0	0.00	24.90	0	61	0.08%
2024/12/05	0.3	24.90	0	0.00	24.75	0.3	61	0.44%
2024/12/04	10	24.70	0	0.00	24.90	10	61	16.24%
2024/12/03	2	24.50	0	0.00	24.80	2	62	3.20%
2024/11/29	0.2	24.35	0	0.00	24.40	0.2	62	0.24%
2024/11/28	3	24.30	2	24.45	24.35	1	61	1.61%
2024/11/27	0.2	24.58	0	0.00	24.60	0.2	61	0.26%
2024/11/26	0.1	24.78	0	0.00	24.60	0.1	61	0.13%
2024/11/19	0	24.70	0	0.00	24.65	0	63	0.03%
2024/11/18	1	24.30	0	0.00	24.55	1	64	1.54%
2024/11/14	2	24.50	1	24.35	24.35	1	65	1.52%
2024/11/13	5.1	24.63	0	0.00	24.65	5.1	66	7.60%
2024/11/12	2	25.00	15	24.79	24.70	-13	68	-19.02%
2024/11/11	2.1	25.06	0	0.00	25.10	2.1	66	3.15%
2024/11/08	2	25.05	0	0.00	25.30	2	68	2.90%
2024/11/07	4	25.15	0	0.00	25.20	4	70	5.68%
2024/11/06	1	25.25	0	0.00	25.25	1	70	1.41%
2024/11/05	2	25.23	0	0.00	25.40	2	73	2.71%
2024/11/04	2	25.25	0	0.00	25.20	2	79	2.51%
2024/10/30	1	25.25	0.1	25.60	25.25	1	89	1.06%
2024/10/29	0	0.00	2.1	25.60	25.45	-2.1	91	-2.25%
2024/10/28	1	25.40	20.7	25.50	25.45	-19.7	93	-21.08%
2024/10/24	0	0.00	17.1	25.45	25.50	-17.1	96	-17.71%
2024/10/23	2	25.30	0	0.00	25.40	2	97	2.08%
2024/10/21	0	25.50	0	0.00	25.50	0	101	0.02%
2024/10/17	2	25.30	3	25.55	25.30	-1	104	-0.96%
2024/10/16	2	25.21	2	25.60	25.60	0	104	0.04%
2024/10/15	2	25.45	0.3	25.60	25.40	1.7	104	1.65%
2024/10/14	40	25.33	0	0.00	25.70	40	105	37.90%
2024/10/11	0	0.00	3	25.55	25.55	-3	103	-2.89%
2024/10/08	2	25.50	0	0.00	25.60	2	106	1.88%
2024/10/07	0.1	25.90	0	0.00	25.80	0.1	109	0.12%
2024/10/04	4	25.60	0	0.00	25.90	4	112	3.57%
2024/10/01	2	25.88	1	25.85	25.75	1	114	0.87%
2024/09/30	1.1	26.12	0	0.00	26.10	1.1	116	0.94%
2024/09/27	0.1	26.40	12	26.00	26.40	-11.9	121	-9.77%
2024/09/25	0	0.00	1	25.75	25.85	-1	124	-0.80%
2024/09/23	2.1	25.51	0	0.00	25.50	2.1	127	1.65%
2024/09/20	0.3	25.83	2	25.65	25.60	-1.7	128	-1.34%
2024/09/19	0	26.00	1	25.75	25.80	-1	128	-0.76%
2024/09/18	0	0.00	3	26.00	26.00	-3	130	-2.30%
2024/09/16	0	0.00	20	25.58	25.60	-20	130	-15.29%
2024/09/13	1	25.50	7	25.50	25.50	-6	134	-4.46%
2024/09/12	1.1	25.51	3	25.55	25.50	-1.9	136	-1.39%
2024/09/11	0.3	25.63	0	0.00	25.55	0.3	138	0.18%
2024/09/10	0	25.60	0	0.00	25.75	0	141	0.01%
2024/09/09	0.1	25.60	0	0.00	25.35	0.1	141	0.06%
2024/09/06	2	25.50	0	0.00	25.45	2	141	1.42%
2024/09/05	0.1	25.90	0	0.00	25.60	0.1	145	0.08%
2024/09/04	0.1	25.59	2	25.90	25.90	-1.9	147	-1.28%
2024/09/03	1	25.85	0	0.00	26.00	1	146	0.68%
2024/09/02	0	0.00	1	26.05	26.00	-1	148	-0.67%
2024/08/29	0	26.05	0.1	26.00	26.05	-0.1	151	-0.04%
2024/08/27	0.1	26.15	1	26.15	26.05	-0.9	152	-0.59%
2024/08/23	0	0.00	9	25.75	26.20	-9	155	-5.78%
2024/08/21	0.1	26.06	0	0.00	25.90	0.1	156	0.06%
2024/08/20	2.1	25.90	0	0.00	25.90	2.1	156	1.34%
2024/08/16	3	25.58	2	25.75	25.75	1	159	0.63%
2024/08/14	2.1	25.65	0	0.00	25.70	2.1	159	1.29%
2024/08/13	1.3	25.62	0	0.00	25.70	1.3	158	0.82%
2024/08/12	0	25.55	10	25.50	25.70	-10	158	-6.28%
2024/08/09	0.1	25.60	0	0.00	25.40	0.1	157	0.09%
2024/08/08	0.1	25.55	0	0.00	25.30	0.1	157	0.05%
2024/08/07	0	25.20	0	25.70	25.55	0	157	0.01%
2024/08/06	1.3	25.24	0.1	27.40	24.90	1.3	155	0.83%
2024/08/05	7	25.03	0	0.00	25.70	7	150	4.67%
2024/08/02	0.1	27.45	0	0.00	27.35	0.1	143	0.03%
2024/08/01	3	27.58	0	0.00	27.60	3	141	2.13%
2024/07/31	0	0.00	1	27.60	27.60	-1	140	-0.71%
2024/07/30	0	0.00	5	27.92	28.00	-5	138	-3.60%
2024/07/29	2.2	27.62	6	27.99	28.05	-3.8	138	-2.75%
2024/07/26	0	0.00	2	28.30	28.20	-2	137	-1.46%
2024/07/22	5	28.27	0	0.00	28.00	5	137	3.65%
2024/07/19	3	28.50	18	28.61	28.65	-15	134	-11.15%
2024/07/18	0	0.00	1	28.60	28.70	-1	133	-0.75%
2024/07/17	2	28.55	0	0.00	28.60	2	132	1.53%
2024/07/16	0	0.00	1	28.70	28.70	-1	132	-0.76%
2024/07/12	1	28.60	0	0.00	28.70	1	132	0.75%
2024/07/11	1	28.55	15.2	28.60	28.60	-14.2	132	-10.73%
2024/07/10	10	28.95	0	0.00	28.85	10	135	7.40%
2024/07/09	2	28.55	0	0.00	28.75	2	135	1.48%
2024/07/08	4.1	28.95	2	29.10	29.10	2.1	132	1.58%
2024/07/05	0	0.00	29	29.12	29.10	-29	131	-22.03%
2024/07/04	2	28.75	2	29.20	29.00	0	129	0.00%
2024/07/03	0.2	28.95	4	28.81	28.95	-3.8	127	-2.97%
2024/07/02	0	28.80	2	28.75	28.60	-2	122	-1.61%
2024/07/01	0.1	28.75	6	28.73	28.75	-5.9	121	-4.88%
2024/06/28	0	28.50	0	0.00	28.50	0	119	0.03%
2024/06/27	0	0.00	1	28.40	28.45	-1	118	-0.84%
2024/06/25	1	28.15	0	0.00	28.15	1	118	0.84%
2024/06/21	0	28.48	0	0.00	28.35	0	118	0.03%
2024/06/20	0	28.05	20	28.15	28.40	-20	117	-16.97%
2024/06/19	0	28.25	0	0.00	27.90	0	115	0.02%
2024/06/18	1	28.10	0	0.00	27.95	1	115	0.89%
2024/06/17	1.1	28.07	0	0.00	28.05	1.1	114	0.98%
2024/06/14	1	27.65	0	0.00	27.60	1	112	0.89%
2024/06/13	1	27.70	0	0.00	27.70	1	112	0.90%
2024/06/12	7	27.71	1	27.55	28.00	6	113	5.31%
2024/06/11	4	27.91	0	28.10	27.95	4	111	3.56%
2024/06/07	23	28.05	0	0.00	28.05	23	111	20.56%
2024/06/06	0	28.25	0	0.00	28.00	0	112	0.01%
2024/06/05	2	28.10	11	28.25	28.20	-9	112	-7.99%
2024/06/04	8	28.14	4	28.25	28.25	4	112	3.52%
2024/06/03	5	28.07	5	28.20	28.10	0	114	0.00%
2024/05/30	20	28.05	0	0.00	28.25	20	114	17.53%
2024/05/29	5	28.40	19	28.30	28.25	-14	114	-12.26%
2024/05/28	0.1	28.35	3	28.13	28.30	-3	117	-2.51%
2024/05/27	0	0.00	1	28.20	28.20	-1	117	-0.85%
2024/05/24	2	27.90	5	28.06	28.10	-3	118	-2.53%
2024/05/23	22	28.10	0	0.00	28.05	22	120	18.26%
2024/05/22	2.1	28.31	0	0.00	28.45	2.1	120	1.75%
2024/05/21	0	28.39	0	0.00	28.50	0	120	0.02%
2024/05/20	0.2	28.30	20	28.30	28.40	-19.9	122	-16.20%
2024/05/16	1.1	27.96	0	0.00	28.00	1.1	123	0.89%
2024/05/15	1	28.00	0	0.00	28.00	1	123	0.81%
2024/05/14	2	27.95	0	0.00	28.05	2	123	1.61%
2024/05/13	0	0.00	4	28.13	28.15	-4	122	-3.25%
2024/05/10	0	0.00	3	27.90	28.10	-3	123	-2.43%
2024/05/09	1.1	27.76	2	27.90	27.75	-0.9	123	-0.73%
2024/05/08	1	27.70	1	27.80	27.75	0	122	0.00%
2024/05/07	3	27.82	0	0.00	27.85	3	121	2.46%
2024/05/06	1.1	27.96	7	27.96	27.95	-5.9	121	-4.86%
2024/05/03	2	27.85	0	0.00	28.00	2	121	1.65%
2024/05/02	0	28.10	0	0.00	28.05	0	121	0.01%
2024/04/30	0	0.00	1	28.05	28.05	-1	121	-0.82%
2024/04/29	2.1	27.76	0	0.00	27.85	2.1	120	1.74%
2024/04/25	0.1	27.80	0	0.00	27.70	0.1	120	0.08%
2024/04/24	3	27.68	6	27.75	27.70	-3	121	-2.46%
2024/04/22	1	27.60	0	0.00	27.55	1	123	0.81%
2024/04/19	3	27.63	0	0.00	27.45	3	123	2.44%
2024/04/17	2	27.55	1	27.75	28.20	1	122	0.82%
2024/04/16	4	27.93	37	27.59	27.60	-33	121	-27.14%
2024/04/15	13	28.14	8	28.07	28.30	5	118	4.24%
2024/04/12	13	28.16	0	0.00	28.40	13	117	11.09%
2024/04/11	4	28.26	0	0.00	28.20	4	116	3.47%
2024/04/10	0	0.00	4	28.63	28.70	-4	115	-3.47%
2024/04/09	2	28.38	0	0.00	28.60	2	116	1.73%
2024/04/08	0	0.00	3	28.55	28.60	-3	116	-2.58%
2024/04/03	2	28.48	0	0.00	28.60	2	116	1.71%
2024/04/02	4	28.54	0	0.00	28.75	4	116	3.43%
2024/04/01	1	28.60	14	28.52	28.60	-13	115	-11.21%
2024/03/29	0.1	28.45	2	28.38	28.40	-1.9	115	-1.67%
2024/03/28	0	0.00	6	28.53	28.50	-6	115	-5.20%
2024/03/27	0	0.00	18	28.36	28.40	-18	113	-15.88%
2024/03/26	7	28.17	5	28.21	28.35	2	116	1.72%
2024/03/25	1	28.05	11.1	28.15	28.45	-10.1	115	-8.77%
2024/03/22	4	28.04	2	28.15	28.00	2	117	1.71%
2024/03/21	1	28.05	9	28.10	28.05	-8	117	-6.83%
2024/03/20	4	27.91	1	28.00	28.25	3	117	2.55%
2024/03/19	2	27.90	0	0.00	27.95	2	118	1.69%
2024/03/18	4	27.86	0	0.00	27.90	4	118	3.36%
2024/03/15	12.1	27.85	1	27.85	27.85	11.1	119	9.25%
2024/03/13	13	27.98	0	0.00	27.85	13	119	10.91%
2024/03/11	2	28.05	14	28.27	28.20	-12	122	-9.79%
2024/03/08	17	28.11	0	0.00	28.00	17	126	13.49%
2024/03/07	2	28.35	2	28.40	28.50	0	129	0.00%
2024/03/06	5.1	28.49	0	0.00	28.50	5.1	137	3.72%
2024/03/05	19	28.55	6	28.70	28.65	13	139	9.32%
2024/03/04	4.2	28.48	0.2	28.70	28.50	4	146	2.73%
2024/03/01	15	28.42	1	28.60	28.65	14	161	8.67%
2024/02/29	1.1	28.60	0	0.00	28.60	1.1	193	0.57%
2024/02/27	17	28.47	0	28.80	28.35	17	194	8.76%
2024/02/26	4	28.78	1	28.80	28.90	3	193	1.55%
2024/02/23	0.1	28.80	4	28.73	28.65	-3.9	194	-2.01%
2024/02/22	1.1	28.76	0.1	28.85	28.80	1	194	0.50%
2024/02/21	0	0.00	24	28.83	28.90	-24	192	-12.49%
2024/02/20	1	28.50	0	0.00	28.45	1	190	0.53%
2024/02/19	1	28.20	10	28.20	28.35	-9	191	-4.71%
2024/02/16	3	27.85	0	0.00	28.05	3	189	1.58%
2024/02/15	2	27.75	0	0.00	27.75	2	189	1.05%
2024/02/05	0.1	27.80	0	0.00	28.05	0.1	190	0.04%
2024/02/02	10	27.80	5	27.88	27.90	5	190	2.61%
2024/02/01	1.1	27.67	0	0.00	27.95	1.1	191	0.58%
2024/01/31	1.1	27.66	0	0.00	27.55	1.1	192	0.54%
2024/01/30	1	27.85	0	0.00	27.70	1	200	0.50%
2024/01/29	0	27.85	0	0.00	27.85	0	202	0.02%
2024/01/25	0	27.85	0	0.00	27.75	0	203	0.00%
2024/01/24	0	0.00	1	28.05	28.05	-1	203	-0.49%
2024/01/22	3	27.40	0	0.00	27.50	3	205	1.47%
2024/01/19	0	27.62	0	0.00	27.40	0	210	0.02%
2024/01/18	1	27.20	0	0.00	27.70	1	211	0.47%
2024/01/17	1	27.25	8	27.29	27.25	-7	211	-3.31%
2024/01/16	1.1	27.74	0.3	27.80	27.70	0.8	210	0.36%
2024/01/15	0.2	28.15	0	0.00	28.00	0.2	211	0.09%
2024/01/12	2	27.95	0	0.00	28.00	2	212	0.94%
2024/01/11	0	0.00	1	28.20	28.00	-1	214	-0.47%
2024/01/10	0	28.19	0	28.25	27.95	0	217	-0.02%
2024/01/09	7	28.40	1.1	28.37	28.25	5.9	221	2.68%
2024/01/08	0	28.95	0	0.00	28.50	0	221	0.00%
2024/01/05	0	28.90	0	0.00	28.75	0	222	0.01%
2024/01/04	1	28.80	0	0.00	28.75	1	223	0.46%
2024/01/03	3	28.87	1	28.90	28.80	2	226	0.90%
2024/01/02	2	28.75	3	28.80	28.75	-1	224	-0.44%
2023/12/29	1	28.75	2	28.85	28.90	-1	224	-0.44%
2023/12/27	0	28.95	0	0.00	28.80	0	224	0.02%
2023/12/26	2	28.75	17	28.90	28.80	-15	225	-6.66%
2023/12/25	0	28.79	0	0.00	28.75	0	224	0.01%
2023/12/22	0	28.95	0.1	28.85	28.75	-0.1	226	-0.04%
2023/12/21	3	29.00	3	29.03	28.85	0	233	0.00%
2023/12/20	0.1	29.00	0	0.00	28.90	0.1	230	0.02%
2023/12/19	0	29.15	0	0.00	28.85	0	232	0.00%
2023/12/18	2	28.95	2	29.25	29.30	0	233	0.00%
2023/12/15	0	0.00	30	28.95	29.00	-30	232	-12.89%
2023/12/14	0	28.75	0	0.00	28.70	0	232	0.01%
2023/12/13	30	28.65	1	28.60	28.55	29	231	12.54%
2023/12/12	6	28.81	1	28.85	28.75	5	231	2.17%
2023/12/11	1	28.80	0	0.00	28.80	1	231	0.45%
2023/12/08	3	28.87	0	0.00	28.90	3	231	1.30%
2023/12/07	5	28.90	46.2	28.97	28.85	-41.2	232	-17.75%
2023/12/06	1	29.20	29	29.12	29.15	-28	231	-12.11%
2023/12/05	29	29.20	0	0.00	29.20	29	236	12.26%
2023/12/04	3	29.68	4	29.83	29.50	-1	234	-0.43%
2023/12/01	39	29.77	55	29.90	29.65	-16	231	-6.91%
2023/11/30	15	29.40	0	0.00	29.45	15	223	6.72%
2023/11/29	1	29.45	3	29.67	29.60	-2	221	-0.90%
2023/11/28	30.1	29.28	27	29.41	29.35	3.1	216	1.42%
2023/11/27	16	30.09	91	30.09	30.10	-75	203	-36.92%
2023/11/24	0	0.00	1	28.70	28.65	-1	168	-0.59%
2023/11/22	0	0.00	2	28.65	28.60	-2	170	-1.17%
2023/11/17	1	28.05	0.2	28.10	28.00	0.8	169	0.47%
2023/11/16	54	28.20	0	0.00	28.10	54	170	31.69%
2023/11/15	7	28.05	4	28.03	28.10	3	169	1.77%
2023/11/14	15	27.85	0	0.00	28.05	15	170	8.78%
2023/11/13	0.1	27.75	0	0.00	27.90	0.1	170	0.03%
2023/11/10	5	28.22	5	27.75	27.70	0	170	0.00%
2023/11/09	2	27.75	0	0.00	27.70	2	172	1.16%
2023/11/07	1	28.10	1	28.05	28.10	0	196	0.00%
2023/11/06	0	27.70	0	0.00	27.60	0	195	0.01%
2023/10/31	0	27.70	0	0.00	27.20	0	203	0.00%
2023/10/30	0	0.00	7	27.76	27.60	-7	209	-3.34%
2023/10/27	0	0.00	23	27.66	27.65	-23	219	-10.49%
2023/10/26	2	27.08	20	27.10	27.05	-18	232	-7.74%
2023/10/25	0	27.10	0	0.00	27.00	0	236	0.01%
2023/10/24	0	0.00	0	27.00	26.90	0	240	-0.02%
2023/10/23	0.1	26.90	1	26.80	26.90	-0.9	251	-0.38%
2023/10/20	0	26.60	1	26.50	26.70	-1	255	-0.39%
2023/10/19	1.1	26.75	0	0.00	26.60	1.1	264	0.41%
2023/10/18	0.1	26.77	2	26.63	26.55	-1.9	268	-0.69%
2023/10/17	22	27.00	0	0.00	26.90	22	273	8.05%
2023/10/13	5.1	27.35	0	0.00	27.30	5.1	300	1.70%
2023/10/04	0.1	27.59	0	0.00	27.50	0.1	403	0.02%
2023/10/03	3	27.55	0	0.00	27.55	3	419	0.71%
2023/10/02	0	0.00	3.1	27.50	27.65	-3.1	434	-0.70%
2023/09/27	0	27.45	0.1	27.60	27.50	0	480	-0.01%
2023/09/26	25	27.55	0	0.00	27.40	25	501	4.99%
2023/09/22	4	27.68	0	0.00	28.05	4	587	0.68%
2023/09/21	1	27.75	0	0.00	27.75	1	690	0.15%
2023/09/20	0.3	28.38	0	0.00	28.25	0.3	851	0.03%
2023/09/19	0	0.00	1	28.55	28.45	-1	1,121	-0.09%
2023/09/18	0.2	28.48	0	0.00	28.45	0.2	1,183	0.02%
2023/09/15	1.4	28.43	0	0.00	28.40	1.4	1,197	0.12%
2023/09/14	0	0.00	15.2	28.66	28.70	-15.2	1,203	-1.26%
2023/09/13	0	0.00	1	28.50	28.30	-1	1,203	-0.08%
2023/09/12	4	28.25	0	0.00	28.30	4	1,210	0.33%
2023/09/11	15	28.30	0	0.00	28.30	15	1,213	1.24%
2023/09/08	1.3	28.85	2.6	28.89	28.85	-1.3	1,216	-0.11%
2023/09/07	1	28.70	0	0.00	28.70	1	1,222	0.08%
2023/09/06	0.7	28.45	0	0.00	28.60	0.7	1,223	0.06%
2023/09/05	0	0.00	2	28.60	28.50	-2	1,226	-0.16%
2023/09/04	3	28.67	0	0.00	28.50	3	1,226	0.24%
2023/08/31	0	0.00	3	28.30	28.60	-3	1,227	-0.24%
2023/08/30	0	0.00	3	28.22	28.00	-3	1,228	-0.24%
2023/08/29	0	0.00	1.2	27.82	27.85	-1.2	1,229	-0.10%
2023/08/28	2	27.55	0	0.00	27.45	2	1,231	0.16%
2023/08/25	2	27.80	0	0.00	27.75	2	1,230	0.16%
2023/08/24	2	27.95	0	0.00	27.80	2	1,231	0.16%
2023/08/23	0	0.00	1	27.70	27.70	-1	1,231	-0.08%
2023/08/18	1.1	27.90	0	0.00	27.80	1.1	1,239	0.09%
2023/08/17	0	0.00	1	27.75	28.10	-1	1,241	-0.08%
2023/08/16	1	27.66	0	0.00	28.10	1	1,245	0.08%
2023/08/15	1	28.10	0	0.00	28.10	1	1,245	0.08%
2023/08/14	3	27.92	15	27.23	27.55	-12	1,246	-0.96%
2023/08/11	6.1	28.44	13	28.35	28.25	-6.9	1,240	-0.56%
2023/08/10	23	29.14	2	29.70	29.25	21	1,240	1.69%
2023/08/09	23	29.32	3	29.25	29.30	20	1,238	1.62%
2023/08/08	1	29.60	2	29.80	29.60	-1	1,239	-0.08%
2023/08/04	0	0.00	20	29.55	29.85	-20	1,243	-1.61%
2023/08/02	18	29.66	0.1	29.75	29.55	17.9	1,246	1.44%
2023/08/01	55	29.87	3	29.85	29.90	52	1,246	4.17%
2023/07/31	32	30.97	59	31.13	30.90	-27	1,247	-2.16%
2023/07/28	24.1	31.00	6	31.16	31.05	18.1	1,247	1.45%
2023/07/27	13.1	31.30	30	31.37	31.25	-16.9	1,247	-1.35%
2023/07/26	23	31.33	45	31.55	31.10	-22	1,255	-1.75%
2023/07/25	0.1	31.30	0	0.00	31.10	0.1	1,263	0.00%
2023/07/24	46	31.00	2	30.95	30.90	44	1,262	3.49%
2023/07/21	23	31.61	21	31.89	31.55	2	1,255	0.16%
2023/07/20	1	31.70	3	31.95	31.70	-2	1,254	-0.16%
2023/07/19	37	31.91	64	32.10	31.65	-27	1,249	-2.16%
2023/07/18	77.1	31.39	4	31.35	31.15	73.1	1,237	5.91%
2023/07/17	7.1	32.19	17	32.18	32.10	-10	1,228	-0.81%
2023/07/14	2	31.80	51	31.83	31.70	-49	1,227	-3.99%
2023/07/13	15	31.58	6	31.42	31.25	9	1,228	0.73%
2023/07/12	25.2	31.88	13	31.88	31.85	12.2	1,230	0.99%
2023/07/11	107.2	33.23	48.2	33.15	32.65	59	1,216	4.85%	大買/
2023/07/10	12	35.66	16	36.02	36.20	-4	1,168	-0.34%
2023/07/07	10	35.29	7	35.14	35.00	3	1,155	0.26%
2023/07/06	41	36.01	9	36.09	35.35	32	1,141	2.81%
2023/07/05	35.2	36.50	20	36.59	36.10	15.2	1,119	1.36%
2023/07/04	45	36.83	5	36.82	36.95	40	1,097	3.65%
2023/07/03	41.1	37.43	20	37.58	37.85	21.1	1,075	1.96%
2023/06/30	74.1	38.32	65	38.00	38.35	9.1	1,039	0.88%
2023/06/29	77.1	38.18	181.4	38.26	38.85	-104.3	986	-10.58%	大賣/鉅額交易
2023/06/28	97.1	37.84	720.1	37.46	37.50	-623.1	881	-70.69%	大賣/鉅額交易
2023/06/27	158.6	36.29	212.1	36.95	36.85	-53.5	719	-7.43%	大買/大賣/
2023/06/26	121.1	33.67	267.7	34.50	35.50	-146.7	450	-32.58%	大買/大賣/鉅額交易
2023/06/21	16	32.56	14.2	32.43	32.30	1.9	389	0.47%
2023/06/20	50	31.83	0.2	31.75	31.95	49.8	377	13.21%
2023/06/19	0	0.00	2.1	31.65	31.65	-2.1	373	-0.56%
2023/06/16	2	31.50	1.1	31.62	31.50	0.9	374	0.25%
2023/06/15	1	31.20	0	0.00	31.45	1	369	0.27%
2023/06/14	11	31.57	0	0.00	31.65	11	368	2.99%
2023/06/13	0	0.00	10	31.59	31.85	-10	369	-2.71%
2023/06/12	5	30.90	0	0.00	30.80	5	358	1.40%
2023/06/09	1	30.95	4	31.05	31.20	-3	359	-0.83%
2023/06/07	0	0.00	8.1	31.44	31.35	-8.1	373	-2.18%
2023/06/05	0	0.00	1	31.45	31.45	-1	380	-0.26%
2023/06/02	16	31.10	3	31.10	31.20	13	382	3.40%
2023/06/01	2	30.50	0	0.00	30.90	2	383	0.52%
2023/05/30	1	30.25	0	0.00	30.30	1	387	0.26%
2023/05/29	0	0.00	5	30.78	30.55	-5	392	-1.27%
2023/05/26	47	30.61	1.2	30.69	30.55	45.9	399	11.46%
2023/05/25	5	31.45	0	0.00	31.35	5	405	1.23%
2023/05/24	0	0.00	5	31.28	31.70	-5	419	-1.19%
2023/05/19	10	31.15	0	0.00	31.15	10	435	2.30%
2023/05/18	1	31.45	1	31.30	31.40	0	446	0.00%
2023/05/17	0	0.00	1	31.40	31.50	-1	451	-0.22%
2023/05/16	0	0.00	27	31.38	31.30	-27	464	-5.82%
2023/05/15	3	29.95	4	30.50	30.30	-1	475	-0.21%
2023/05/12	0	0.00	1	30.00	30.10	-1	479	-0.21%
2023/05/11	26	30.12	0.4	30.94	30.00	25.7	487	5.26%
2023/05/10	2.4	31.05	0	0.00	31.40	2.4	490	0.48%
2023/05/09	13	31.27	0	0.00	31.20	13	500	2.60%
2023/05/08	4.1	32.15	4	32.14	31.85	0.1	508	0.01%
2023/05/05	1	32.45	0	0.00	32.45	1	521	0.19%
2023/05/04	0	0.00	12.3	32.80	32.70	-12.3	596	-2.07%
2023/05/03	8	32.20	3	32.18	32.30	5	603	0.83%
2023/05/02	0	0.00	12	32.50	32.20	-12	614	-1.95%
2023/04/28	1	31.65	3	31.80	31.80	-2	617	-0.32%
2023/04/27	1	30.60	8.5	30.79	31.20	-7.5	608	-1.23%
2023/04/26	4	29.96	0.1	30.02	30.50	3.9	616	0.64%
2023/04/25	11	30.51	0	0.00	30.40	11	625	1.76%
2023/04/24	0	0.00	15	30.35	30.60	-15	642	-2.34%
2023/04/21	7	30.48	5	30.67	30.00	2	669	0.30%
2023/04/20	10	30.85	1	31.25	30.80	9	680	1.32%
2023/04/19	22	31.57	11	31.67	31.40	11	702	1.56%
2023/04/18	299	31.21	5.1	31.06	31.35	293.9	711	41.28%	大買/鉅額交易
2023/04/17	362	30.85	7	30.86	31.05	355	712	49.83%	大買/鉅額交易
2023/04/14	2	30.05	0	0.00	30.45	2	716	0.28%
2023/04/13	4	30.48	7	30.54	30.45	-3	737	-0.41%
2023/04/12	3	29.70	0	0.00	29.60	3	741	0.40%
2023/04/11	0.3	29.65	0	0.00	29.55	0.3	783	0.03%
2023/04/10	0.1	29.35	2	29.65	29.35	-1.9	818	-0.23%
2023/04/07	0.1	29.25	2	29.15	29.05	-1.9	884	-0.21%
2023/03/31	1	28.70	2	28.83	28.80	-1	1,189	-0.08%
2023/03/30	4	28.73	0	0.00	28.70	4	1,217	0.33%
2023/03/29	1	29.15	0	0.00	29.15	1	1,243	0.08%
2023/03/28	1	29.25	2	29.20	29.20	-1	1,297	-0.07%
2023/03/27	0	0.00	4	29.63	29.65	-4	1,403	-0.29%
2023/03/24	0	0.00	2	29.35	29.40	-2	1,534	-0.13%
2023/03/23	0	0.00	3	29.05	29.10	-3	1,605	-0.19%
2023/03/22	0	28.80	5	28.87	28.80	-5	1,772	-0.28%
2023/03/21	0	0.00	2	28.65	28.70	-2	1,990	-0.10%
2023/03/20	4.1	28.10	0	0.00	28.40	4.1	2,189	0.18%
2023/03/17	2	28.00	0	0.00	28.30	2	2,230	0.09%
2023/03/16	7.1	28.19	0	0.00	27.90	7.1	2,329	0.30%
2023/03/14	11	28.67	2	29.10	28.45	9	2,408	0.37%
2023/03/13	21.1	28.80	2	29.00	29.00	19.1	2,409	0.79%
2023/03/10	25	29.95	0	0.00	29.75	25	2,406	1.04%
2023/03/09	12.3	30.75	0	0.00	30.70	12.3	2,397	0.51%
2023/03/08	5.2	31.20	0	0.00	31.20	5.2	2,392	0.22%
2023/03/07	10	31.50	0	0.00	31.60	10	2,390	0.42%
2023/03/06	0	0.00	2	31.30	31.35	-2	2,385	-0.08%
2023/03/02	0	0.00	1	30.75	31.20	-1	2,381	-0.04%
2023/03/01	6	30.68	5	30.90	30.80	1	2,378	0.04%
2023/02/24	3	31.35	2	31.60	31.25	1	2,373	0.04%
2023/02/23	1	31.79	28	31.95	31.90	-27	2,365	-1.14%
2023/02/22	1	31.80	3	32.37	31.80	-2	2,355	-0.08%
2023/02/21	0.1	32.00	2.1	31.91	32.15	-2.1	2,343	-0.09%
2023/02/20	12	31.93	5	32.04	32.05	7	2,336	0.30%
2023/02/17	7	31.90	1	32.00	32.00	6	2,328	0.26%
2023/02/16	4	31.75	25	31.73	31.65	-21	2,322	-0.91%
2023/02/15	19	31.37	0	0.00	31.50	19	2,314	0.82%
2023/02/14	11	31.95	2	31.68	31.70	9	2,307	0.39%
2023/02/13	0	0.00	12.4	31.68	31.95	-12.4	2,295	-0.54%
2023/02/10	3	31.03	5.7	31.35	30.90	-2.7	2,268	-0.12%
2023/02/09	0	31.00	0.3	31.00	30.95	-0.3	2,261	-0.01%
2023/02/08	1	31.45	1	31.65	31.45	0	2,249	0.00%
2023/02/07	2	30.85	11	30.84	31.40	-9	2,238	-0.40%
2023/02/06	1	31.10	7	31.66	31.15	-6	2,228	-0.27%
2023/02/03	26	31.57	8	31.31	31.30	18	2,216	0.81%
2023/02/02	50	32.27	57	32.36	31.80	-7	2,199	-0.32%
2023/02/01	2	30.20	24	30.26	30.50	-22	2,113	-1.04%
2023/01/31	0	0.00	8	29.41	29.60	-8	2,088	-0.38%
2023/01/30	12	28.81	1	28.80	28.80	11	2,071	0.53%
2023/01/17	5	29.18	9	29.34	29.20	-4	2,057	-0.19%
2023/01/16	1	29.65	6	29.46	29.65	-5	2,050	-0.24%
2023/01/13	3	28.95	3	29.08	29.25	0	2,038	0.00%
2023/01/12	13	29.18	11	28.95	28.85	2	2,028	0.10%
2023/01/11	12	29.49	65	29.41	29.45	-53	2,006	-2.64%
2023/01/10	21.2	28.78	14	28.45	28.45	7.2	1,978	0.36%
2023/01/09	4	28.83	19	29.08	29.00	-15	1,964	-0.76%
2023/01/06	4	28.28	20	28.23	28.20	-16	1,941	-0.82%
2023/01/05	20	28.41	22	28.19	28.20	-2	1,931	-0.10%
2023/01/04	8	28.47	10	28.28	28.25	-2	1,923	-0.10%
2023/01/03	21.1	28.98	6	29.32	28.60	15.1	1,908	0.79%
2022/12/30	8	29.03	8	29.15	29.40	0	1,883	0.00%
2022/12/29	31	28.90	45	28.97	28.75	-14	1,867	-0.75%
2022/12/28	23	28.88	8	28.66	28.50	15	1,824	0.82%
2022/12/27	56	29.70	34	29.67	29.60	22	1,789	1.23%
2022/12/26	73	31.70	55	31.84	31.70	18	1,723	1.04%
2022/12/23	171	31.82	135.1	31.75	31.10	35.9	1,613	2.22%	大買/大賣/
2022/12/22	21	29.83	41	30.00	30.50	-20	1,422	-1.41%
2022/12/21	25	30.03	24	30.03	29.90	1	1,399	0.07%
2022/12/20	31	30.27	26	30.44	29.85	5	1,373	0.36%
2022/12/19	91	31.93	111	31.99	31.60	-20	1,329	-1.50%	大賣/
2022/12/16	87	32.29	81	32.44	31.00	6	1,229	0.49%
2022/12/15	69.1	32.10	15	31.79	31.20	54.1	1,100	4.91%
2022/12/14	82	32.84	59	32.59	33.00	23	1,035	2.22%
2022/12/13	133	32.23	218	32.98	33.85	-85	867	-9.80%	大買/大賣/
2022/12/12	70	30.77	53.1	30.87	30.80	16.9	648	2.61%
2022/12/09	8	29.80	55	30.23	30.45	-47	457	-10.28%
2022/12/08	60	27.98	63	28.13	27.70	-3	420	-0.71%
2022/12/07	22	27.42	43.4	27.65	27.85	-21.4	323	-6.62%
2022/12/06	0	0.00	0.2	25.70	25.35	-0.2	244	-0.08%
2022/12/05	0.1	26.10	2	25.85	26.15	-1.9	243	-0.80%
2022/12/02	0	0.00	6	25.48	25.60	-6	243	-2.46%
2022/12/01	0	0.00	4	25.01	25.10	-4	243	-1.64%
2022/11/30	0	0.00	1	24.85	24.80	-1	253	-0.39%
2022/11/29	3.3	24.65	3	24.73	24.80	0.3	266	0.11%
2022/11/25	1	24.70	5.1	24.96	24.60	-4.1	310	-1.30%
2022/11/24	1	24.65	0	0.00	24.85	1	392	0.25%
2022/11/23	0	0.00	17.1	24.70	24.75	-17.1	397	-4.30%
2022/11/22	0	0.00	9	24.71	24.60	-9	403	-2.23%
2022/11/21	1	24.55	0	0.00	24.55	1	404	0.25%
2022/11/17	0	0.00	3	24.50	24.60	-3	421	-0.71%
2022/11/16	3	24.25	0	0.00	24.25	3	422	0.71%
2022/11/15	15	24.15	0	0.00	24.35	15	431	3.48%
2022/11/14	5.1	24.14	0	0.00	24.15	5.1	434	1.17%
2022/11/11	0	0.00	3	24.50	24.35	-3	444	-0.67%
2022/11/10	0	0.00	7	24.43	24.25	-7	448	-1.56%
2022/11/09	0.3	24.23	0	0.00	24.10	0.3	450	0.06%
2022/11/07	5	24.05	5	24.00	24.10	0	458	0.00%
2022/11/03	2	23.60	0	0.00	23.65	2	463	0.43%
2022/11/02	0	0.00	2	23.70	23.85	-2	469	-0.43%
2022/10/31	6	23.28	0	0.00	23.20	6	483	1.24%
2022/10/27	1	23.45	0	0.00	23.40	1	490	0.20%
2022/10/26	2.5	23.13	0	0.00	23.15	2.5	499	0.50%
2022/10/25	1	23.20	0	0.00	23.15	1	508	0.20%
2022/10/21	5	23.29	0	0.00	23.20	5	519	0.96%
2022/10/20	5.6	23.38	3	23.80	23.40	2.6	520	0.50%
2022/10/18	1	24.10	18	24.05	24.05	-17	530	-3.20%
2022/10/17	2.3	23.37	0	0.00	24.00	2.3	538	0.43%
2022/10/14	1	24.00	1	24.00	23.95	0	542	0.00%
2022/10/13	17.5	23.46	0	0.00	23.00	17.5	543	3.22%
2022/10/12	5	24.18	2	24.18	24.00	3	534	0.57%
2022/10/11	3.1	24.30	0	0.00	24.40	3.1	535	0.58%
2022/10/06	0	0.00	1	24.90	25.00	-1	539	-0.19%
2022/10/04	0	0.00	1	25.05	25.10	-1	547	-0.18%
2022/10/03	3	24.53	10	24.40	24.60	-7	551	-1.27%
2022/09/30	0.1	24.25	0	0.00	24.70	0.1	554	0.02%
2022/09/29	0	24.40	2	24.40	24.30	-2	556	-0.36%
2022/09/28	0	24.55	11	23.83	23.80	-11	558	-1.96%
2022/09/27	0	0.00	2	24.75	25.00	-2	558	-0.36%
2022/09/26	3	24.60	5	24.55	24.35	-2	567	-0.35%
2022/09/23	4	25.29	12	25.37	25.05	-8	575	-1.39%
2022/09/22	6	25.80	5	25.88	26.00	1	580	0.17%
2022/09/21	9	25.59	3	25.57	25.60	6	584	1.03%
2022/09/19	2	26.30	0	0.00	26.20	2	585	0.34%
2022/09/16	10	26.57	1	26.60	26.60	9	590	1.53%
2022/09/15	0.1	27.40	23	27.30	27.20	-22.9	592	-3.86%
2022/09/14	1	27.60	1	27.40	27.40	0	602	0.00%
2022/09/13	0	0.00	3	27.27	27.45	-3	607	-0.49%
2022/09/12	2	26.65	0	0.00	26.90	2	614	0.33%
2022/09/08	1	27.00	8	26.82	27.00	-7	621	-1.13%
2022/09/07	2	26.00	3	26.13	26.25	-1	624	-0.16%
2022/09/06	32	26.47	30	26.27	26.10	2	626	0.32%
2022/09/05	20	27.63	13	27.52	27.10	7	631	1.11%
2022/09/02	37	27.76	9	27.78	27.60	28	645	4.34%
2022/09/01	77	28.72	24	28.35	28.10	53	639	8.29%
2022/08/31	61.1	28.76	46	28.91	28.80	15.1	615	2.45%
2022/08/30	3	27.08	0	0.00	27.15	3	536	0.56%
2022/08/29	0	0.00	1	26.70	26.40	-1	534	-0.19%
2022/08/25	6	27.02	2	27.65	27.15	4	537	0.74%
2022/08/24	2	27.20	3	27.30	27.05	-1	533	-0.19%
2022/08/23	4	26.68	0	0.00	26.55	4	529	0.76%
2022/08/22	6	26.88	2	26.90	26.70	4	530	0.75%
2022/08/19	1	26.50	6	26.37	26.40	-5	526	-0.95%
2022/08/18	0	0.00	10	26.53	26.50	-10	529	-1.89%
2022/08/17	4	25.94	3	26.17	26.15	1	525	0.19%
2022/08/16	7	25.84	2	25.95	25.85	5	537	0.93%
2022/08/15	0	0.00	15	25.58	25.85	-15	552	-2.72%
2022/08/12	3	25.00	2	25.10	25.10	1	569	0.18%
2022/08/11	2	25.15	37	25.05	25.00	-35	637	-5.49%
2022/08/10	2	24.90	2	24.80	25.20	0	657	0.00%
2022/08/09	1	24.30	0	0.00	24.65	1	666	0.15%
2022/08/08	6	24.20	3	24.63	24.50	3	685	0.44%
2022/08/05	0	0.00	1	24.00	24.30	-1	700	-0.14%
2022/08/04	6	23.62	2	23.65	23.75	4	741	0.54%
2022/08/03	13.1	24.17	1	24.50	24.00	12.1	807	1.50%
2022/08/02	21.5	24.73	5	24.45	24.40	16.5	870	1.90%
2022/08/01	68	25.56	6	25.87	25.85	62	883	7.01%
2022/07/29	7.1	25.41	3	25.40	25.40	4.1	903	0.45%
2022/07/28	1	26.05	7	25.81	25.60	-6	922	-0.65%
2022/07/27	1.1	25.22	0	0.00	25.30	1.1	970	0.11%
2022/07/26	6	25.37	0.2	25.45	25.40	5.8	999	0.58%
2022/07/25	3	25.72	3.5	26.07	25.75	-0.5	1,015	-0.05%
2022/07/22	0.1	25.51	2	25.65	25.50	-1.9	1,047	-0.18%
2022/07/21	0	0.00	8.3	24.98	25.25	-8.3	1,090	-0.76%
2022/07/20	0	24.75	7	24.71	24.65	-7	1,164	-0.60%
2022/07/18	0	24.45	0	0.00	24.35	0	1,585	0.00%
2022/07/15	7	23.86	2.1	24.03	23.95	4.9	2,379	0.21%
2022/07/14	7.1	23.93	0	0.00	24.15	7.1	2,854	0.25%
2022/07/13	0	24.50	17.1	24.48	24.30	-17.1	3,218	-0.53%
2022/07/12	39.3	24.27	4	25.05	23.70	35.3	3,257	1.08%
2022/07/11	0	0.00	2	24.50	24.70	-2	3,391	-0.06%
2022/07/08	2	24.00	0	0.00	24.15	2	3,418	0.06%
2022/07/07	0.1	24.06	5	23.96	24.25	-4.9	3,424	-0.14%
2022/07/06	5	24.06	25	24.23	23.65	-20	3,448	-0.58%
2022/07/05	0.2	23.88	8	24.09	24.40	-7.8	3,521	-0.22%
2022/07/04	22.3	23.65	11	23.39	23.70	11.3	3,551	0.32%
2022/07/01	20.4	23.76	8	23.03	22.90	12.4	3,579	0.35%
2022/06/30	16.1	24.83	4	25.60	24.55	12.1	3,569	0.34%
2022/06/29	14.1	25.05	3	25.60	25.45	11.1	3,559	0.31%
2022/06/28	4.1	25.12	0	0.00	25.10	4.1	3,554	0.11%
2022/06/24	0	0.00	5	25.08	25.20	-5	3,551	-0.14%
2022/06/23	2	24.75	34	24.66	24.80	-32	3,580	-0.89%
2022/06/22	10.6	24.89	2	25.40	24.35	8.6	3,568	0.24%
2022/06/21	7	25.25	8	25.38	25.45	-1	3,552	-0.03%
2022/06/20	8	24.95	0	0.00	24.55	8	3,544	0.23%
2022/06/17	3	25.53	0	0.00	25.45	3	3,529	0.08%
2022/06/16	1	26.00	1	26.50	25.75	0	3,521	0.00%
2022/06/15	1	26.00	3	26.10	26.00	-2	3,512	-0.06%
2022/06/14	16.5	25.93	14	25.99	25.85	2.5	3,507	0.07%
2022/06/13	15.3	26.39	2	26.20	26.20	13.3	3,489	0.38%
2022/06/10	0.1	27.80	3	27.75	27.80	-2.9	3,462	-0.08%
2022/06/09	0	0.00	2	27.85	27.60	-2	3,456	-0.06%
2022/06/08	0	27.45	1	27.35	27.40	-1	3,447	-0.03%
2022/06/07	1	27.30	1	27.35	27.20	0	3,444	0.00%
2022/06/06	2	27.15	0	0.00	27.40	2	3,440	0.06%
2022/06/02	2	27.50	0	0.00	27.45	2	3,439	0.06%
2022/06/01	9	27.52	0	0.00	27.45	9	3,438	0.26%
2022/05/31	4.1	27.53	0	0.00	27.60	4.1	3,432	0.12%
2022/05/30	0	0.00	2	27.95	27.85	-2	3,428	-0.06%
2022/05/27	1	27.50	5	27.55	27.50	-4	3,422	-0.12%
2022/05/26	3	27.40	3	27.85	27.20	0	3,416	0.00%
2022/05/25	0	0.00	1	27.45	27.50	-1	3,408	-0.03%
2022/05/24	14	27.59	4	28.19	27.10	10	3,405	0.29%
2022/05/23	11	27.78	11	27.98	28.05	0	3,387	0.00%
2022/05/20	22	27.95	6	27.99	27.80	16	3,369	0.47%
2022/05/19	74	28.86	51	28.65	28.40	23	3,347	0.69%
2022/05/18	9	29.14	14	29.09	28.60	-5	3,278	-0.15%
2022/05/17	2	28.35	2	28.43	28.35	0	3,256	0.00%
2022/05/16	25	28.79	36	28.69	28.65	-11	3,244	-0.34%
2022/05/13	17	27.57	18	27.68	28.10	-1	3,219	-0.03%
2022/05/12	44	27.82	40	27.97	27.45	4	3,193	0.13%
2022/05/11	94.1	28.91	70	28.92	28.40	24.1	3,153	0.76%
2022/05/10	49.2	28.57	7	28.59	28.80	42.2	3,082	1.37%
2022/05/09	20	30.71	27	31.77	30.35	-7	3,015	-0.23%
2022/05/06	34	31.44	30	31.98	31.70	4	2,992	0.13%
2022/05/05	16	31.94	32	32.38	32.10	-16	2,963	-0.54%
2022/05/04	75.1	32.66	38	33.03	31.90	37.1	2,942	1.26%
2022/05/03	25.2	35.48	27	35.83	35.40	-1.8	2,891	-0.06%
2022/04/29	8.1	34.48	24	35.37	34.60	-16	2,864	-0.56%
2022/04/28	25	35.11	18	35.56	34.60	7	2,847	0.25%
2022/04/27	34.1	35.45	64	35.24	36.30	-30	2,812	-1.06%
2022/04/26	57.3	35.01	34.4	35.75	34.30	22.8	2,765	0.83%
2022/04/25	36.2	39.68	69	40.28	38.00	-32.8	2,689	-1.22%
2022/04/22	259.4	42.07	217.5	42.25	40.70	41.9	2,618	1.60%	大買/大賣/
2022/04/21	510	43.98	443	43.87	41.95	67	2,278	2.94%	大買/大賣/
2022/04/20	153.5	39.43	269	40.09	41.80	-115.5	1,491	-7.74%	大買/大賣/鉅額交易
2022/04/19	384	39.05	383.2	39.20	38.00	0.8	1,025	0.08%	大買/大賣/
2022/04/18	1	36.30	57.1	36.30	36.30	-56.1	684	-8.20%
2022/04/15	35	32.12	96	32.45	33.00	-61	703	-8.67%
2022/04/14	27	29.85	42	29.76	30.00	-15	592	-2.53%
2022/04/13	2.1	28.69	10	28.74	28.85	-7.9	577	-1.37%
2022/04/12	31	28.77	27	28.68	28.70	4	578	0.69%
2022/04/11	128	30.01	119	30.03	29.35	9	567	1.58%	大買/大賣/
2022/04/08	32	28.69	29.1	28.71	29.10	3	494	0.60%
2022/04/07	36	28.38	41	28.31	29.00	-5	467	-1.07%
2022/04/06	40	27.84	34.3	27.64	27.25	5.7	428	1.33%
2022/04/01	3	27.15	6	27.43	27.20	-3	424	-0.71%
2022/03/30	3	26.87	1	27.00	27.20	2	429	0.47%
2022/03/29	6	26.93	0	0.00	26.95	6	429	1.40%
2022/03/28	21	28.13	28	28.29	27.30	-7	426	-1.64%
2022/03/23	2	26.80	3	26.90	26.80	-1	407	-0.25%
2022/03/22	0	0.00	1	26.55	26.65	-1	407	-0.25%
2022/03/21	2	26.60	1	26.50	26.60	1	408	0.24%
2022/03/17	2	26.20	0	0.00	26.30	2	417	0.48%
2022/03/16	0	25.80	1	26.00	25.75	-1	447	-0.21%
2022/03/14	0	0.00	6	26.13	26.10	-6	456	-1.31%
2022/03/10	0	0.00	1	26.25	26.05	-1	471	-0.21%
2022/03/09	3.1	25.68	0	0.00	25.70	3.1	480	0.65%
2022/03/08	4.5	25.67	9.8	25.69	25.25	-5.3	501	-1.06%
2022/03/07	4.2	26.11	0	0.00	26.10	4.2	537	0.78%
2022/03/04	0	27.00	0	0.00	27.00	0	586	0.00%
2022/03/02	2	26.80	0	0.00	27.05	2	822	0.24%
2022/03/01	0	0.00	1	27.00	27.00	-1	825	-0.12%
2022/02/25	3	26.68	0	0.00	26.60	3	829	0.36%
2022/02/24	1	26.45	5	26.45	26.50	-4	835	-0.48%
2022/02/23	1	27.15	0	0.00	27.15	1	851	0.12%
2022/02/14	4	27.23	0	0.00	27.10	4	884	0.45%
2022/02/11	3	27.80	1	28.30	27.65	2	884	0.23%
2022/02/10	0	0.00	0	28.05	28.10	0	885	0.00%
2022/02/09	0	0.00	2	27.95	28.05	-2	890	-0.22%
2022/02/08	1	27.60	6	27.63	27.80	-5	892	-0.56%
2022/02/07	4	27.18	0	0.00	27.55	4	894	0.45%
2022/01/26	1	27.20	1	27.20	27.20	0	895	0.00%
2022/01/25	11	27.59	0	0.00	27.45	11	893	1.23%
2022/01/24	0	0.00	2	28.80	28.25	-2	892	-0.22%
2022/01/21	6	28.35	5	28.22	28.15	1	890	0.11%
2022/01/20	6	28.12	0	0.00	28.15	6	892	0.67%
2022/01/19	3	28.27	0	0.00	28.25	3	889	0.34%
2022/01/18	3	28.75	1	28.75	28.70	2	885	0.23%
2022/01/17	8.1	29.03	1	28.95	28.95	7.1	883	0.80%
2022/01/14	7	29.78	6	29.73	29.10	1	881	0.11%
2022/01/13	4	29.85	8	30.13	29.80	-4	871	-0.46%
2022/01/12	5	29.38	6	29.58	29.40	-1	861	-0.12%
2022/01/11	9	30.18	19	30.44	30.00	-10	852	-1.17%
2022/01/10	52	31.12	86	31.24	31.25	-34	829	-4.10%
2022/01/07	22	30.06	26	29.98	29.95	-4	769	-0.52%
2022/01/06	10	29.73	17	29.69	29.30	-7	745	-0.94%
2022/01/05	5	29.61	2	29.88	29.30	3	731	0.41%
2022/01/04	23	29.89	23	29.86	30.00	0	723	0.00%
2022/01/03	3	29.55	4	29.60	29.40	-1	707	-0.14%
2021/12/30	2	29.43	12	29.36	29.40	-10	703	-1.42%
2021/12/29	6	28.95	1	29.05	29.00	5	701	0.71%
2021/12/28	1	28.80	3	28.95	28.80	-2	711	-0.28%
2021/12/27	0	0.00	2	29.20	29.15	-2	721	-0.28%
2021/12/23	6.1	28.59	0	0.00	28.55	6.1	723	0.84%
2021/12/22	2	28.70	21	28.70	28.75	-19	727	-2.61%
2021/12/21	3	28.73	0	0.00	28.80	3	728	0.41%
2021/12/20	3	28.72	1.1	28.98	28.95	1.9	731	0.26%
2021/12/17	34	29.13	50	29.01	28.75	-16	732	-2.18%
2021/12/16	3	28.65	0	0.00	28.60	3	723	0.41%
2021/12/15	5	28.45	1	28.50	28.55	4	727	0.55%
2021/12/13	7	28.84	1	29.45	28.95	6	744	0.81%
2021/12/10	20	29.38	22	29.58	29.05	-2	748	-0.27%
2021/12/09	0	0.00	7	28.50	28.60	-7	730	-0.96%
2021/12/08	6	28.33	4	28.40	28.50	2	743	0.27%
2021/12/07	14	28.69	13	28.65	28.60	1	758	0.13%
2021/12/06	34.1	29.10	6.1	29.13	29.25	28.1	818	3.43%
2021/12/03	8.1	29.31	14	29.34	29.45	-6	1,082	-0.55%
2021/12/02	21	29.85	23	29.88	29.50	-2	1,159	-0.17%
2021/12/01	19	29.77	68	29.93	29.45	-49	1,151	-4.26%
2021/11/30	113	29.17	122	29.01	28.85	-9	1,112	-0.81%	大買/大賣/
2021/11/29	116.1	31.87	115	32.19	31.90	1.1	1,063	0.10%	大買/大賣/
2021/11/26	54	29.61	53	29.95	29.80	1	897	0.11%
2021/11/24	0	0.00	12	28.34	28.55	-12	832	-1.44%
2021/11/23	10.1	27.97	6	28.07	27.90	4.1	831	0.50%
2021/11/22	18	28.77	16.1	28.79	28.45	1.9	831	0.23%
2021/11/19	42	28.19	19	28.19	28.50	23	813	2.83%
2021/11/18	8	27.71	9	27.69	27.70	-1	794	-0.13%
2021/11/17	3	27.10	3	27.22	27.20	0	792	0.00%
2021/11/16	65	27.20	2	27.15	27.15	63	796	7.91%
2021/11/12	2	26.60	7	26.69	26.90	-5	808	-0.62%
2021/11/10	0.2	27.30	9	26.89	26.90	-8.8	831	-1.06%
2021/11/09	8	27.18	1	27.05	27.30	7	835	0.84%
2021/11/08	12	27.29	2	27.33	27.35	10	837	1.19%
2021/11/05	7	26.94	5	26.80	26.85	2	842	0.24%
2021/11/04	6	26.68	9	26.65	26.65	-3	844	-0.36%
2021/11/03	11	26.50	0	0.00	26.60	11	848	1.30%
2021/11/02	3.3	26.50	8.5	26.45	26.45	-5.2	850	-0.61%
2021/11/01	10	26.56	12	26.31	26.35	-2	852	-0.23%
2021/10/29	8.2	26.48	10	26.45	26.55	-1.8	855	-0.21%
2021/10/28	8	26.50	8	26.60	26.65	0	859	0.00%
2021/10/27	0.2	26.20	3	26.28	26.30	-2.8	870	-0.32%
2021/10/26	2	26.05	1	26.10	26.10	1	875	0.11%
2021/10/25	3.2	26.06	0	0.00	26.05	3.2	889	0.36%
2021/10/22	2.2	26.06	0	0.00	26.10	2.2	900	0.24%
2021/10/21	3	26.17	0	0.00	26.20	3	908	0.33%
2021/10/20	2.3	26.27	0	0.00	26.25	2.3	915	0.25%
2021/10/19	9	26.27	0	0.00	26.25	9	931	0.97%
2021/10/18	5	26.21	1	26.25	26.20	4	971	0.41%
2021/10/15	2	26.75	3	26.52	26.60	-1	1,078	-0.09%
2021/10/14	1	26.85	5.1	26.83	26.85	-4.1	1,166	-0.35%
2021/10/13	3.2	26.23	8.1	26.31	26.20	-5	1,172	-0.42%
2021/10/07	0	0.00	1	26.45	26.50	-1	1,232	-0.08%
2021/10/06	0	0.00	7	26.13	26.05	-7	1,272	-0.55%
2021/10/05	1	25.95	7	25.52	26.10	-6	1,285	-0.47%
2021/10/04	17.2	26.00	34	25.79	25.45	-16.8	1,303	-1.29%
2021/10/01	4.2	26.66	2	26.50	26.50	2.2	1,309	0.17%
2021/09/30	3	27.15	1.4	27.04	27.15	1.6	1,327	0.12%
2021/09/29	5	27.13	3.4	27.11	27.00	1.6	1,346	0.12%
2021/09/28	3	27.75	0	0.00	27.70	3	1,362	0.22%
2021/09/27	2	28.05	12.2	27.84	27.85	-10.2	1,381	-0.74%
2021/09/24	0	0.00	23.2	27.82	27.80	-23.2	1,411	-1.64%
2021/09/23	2	28.05	4	27.80	27.75	-2	1,429	-0.14%
2021/09/22	2	27.61	0	0.00	27.60	2	1,471	0.14%
2021/09/17	7	28.35	6	28.34	28.30	1	1,494	0.07%
2021/09/16	10.1	28.47	12	28.39	28.35	-1.9	1,518	-0.13%
2021/09/15	8.2	29.11	4	29.00	29.00	4.2	1,561	0.27%
2021/09/14	6.3	29.76	2	29.89	29.60	4.3	1,587	0.27%
2021/09/13	29	30.29	6.1	30.23	30.10	22.9	1,617	1.42%
2021/09/10	15	30.61	5	30.42	30.35	10	1,661	0.60%
2021/09/09	28	32.11	33	32.80	30.90	-5	1,697	-0.29%
2021/09/08	289	35.15	231.4	35.06	33.65	57.6	1,663	3.46%	大買/大賣/
2021/09/07	40	33.61	50	33.40	34.75	-10	1,470	-0.68%
2021/09/06	11	31.82	26	31.74	31.60	-15	1,501	-1.00%
2021/09/03	6	30.87	0	0.00	31.00	6	1,603	0.37%
2021/09/02	1	30.50	3	30.95	31.05	-2	1,779	-0.11%
2021/09/01	8	31.21	2	31.20	31.05	6	1,961	0.31%
2021/08/31	4	31.25	2.1	31.65	31.45	1.9	2,280	0.09%
2021/08/30	2.1	31.49	5.2	31.52	31.60	-3.1	2,401	-0.13%
2021/08/27	2.2	30.72	2	30.85	31.00	0.2	2,575	0.01%
2021/08/26	8	30.84	4	30.59	30.70	4	2,847	0.14%
2021/08/24	7	30.25	17	30.39	30.30	-10	3,831	-0.26%
2021/08/23	4	30.64	10.1	30.52	30.75	-6.1	3,882	-0.16%
2021/08/20	7	29.69	0	0.00	29.80	7	4,028	0.17%
2021/08/19	3	30.57	13	30.27	30.00	-10	4,253	-0.24%
2021/08/18	14	29.84	9	30.11	31.00	5	4,343	0.12%
2021/08/17	2	30.80	7	31.23	30.45	-5	4,397	-0.11%
2021/08/16	12.2	30.77	8	31.47	30.60	4.2	4,486	0.09%
2021/08/13	10	32.01	5	31.87	31.70	5	4,540	0.11%
2021/08/12	5	31.73	2	31.98	31.80	3	4,628	0.06%
2021/08/11	6.2	32.04	20	31.69	31.15	-13.8	4,739	-0.29%
2021/08/10	0	32.60	6	33.05	32.45	-6	4,894	-0.12%
2021/08/09	4.1	33.30	4	33.05	33.00	0.1	5,069	0.00%
2021/08/06	11	34.06	3	34.30	33.85	8	5,381	0.15%
2021/08/05	3.3	33.91	1	34.25	33.80	2.3	5,775	0.04%
2021/08/04	5	34.23	1	34.25	34.20	4	6,051	0.07%
2021/08/03	5	33.96	3	33.83	34.05	2	6,127	0.03%
2021/08/02	9	33.93	13	33.89	33.65	-4	6,209	-0.06%
2021/07/30	12.1	33.30	1	33.25	32.80	11.1	6,281	0.18%
2021/07/29	9	33.26	17	33.19	33.45	-8	6,378	-0.13%
2021/07/28	6	32.23	7	32.39	32.10	-1	6,734	-0.01%
2021/07/27	5	33.00	4	32.90	32.80	1	6,956	0.01%
2021/07/26	11	33.87	6	33.91	33.75	5	6,965	0.07%
2021/07/23	5	32.94	5	33.37	33.70	0	7,023	0.00%
2021/07/22	28	33.94	41.1	34.06	33.20	-13.1	7,033	-0.19%
2021/07/21	102	35.86	68.1	35.68	35.10	33.9	7,008	0.48%	大買/
2021/07/20	28	37.88	54.3	38.40	38.95	-26.3	6,929	-0.38%
2021/07/19	10	35.20	10	35.37	35.45	0	6,843	0.00%
2021/07/16	9.2	35.64	27	35.51	35.30	-17.8	6,839	-0.26%
2021/07/15	6	34.97	13	35.53	35.55	-7	6,837	-0.10%
2021/07/14	34	34.47	16	34.86	35.05	18	6,822	0.26%
2021/07/13	18.6	34.56	44	34.43	33.90	-25.4	6,786	-0.37%
2021/07/12	9.1	35.73	5	35.80	35.60	4.1	6,746	0.06%
2021/07/09	7.5	37.12	5	37.12	36.15	2.5	6,727	0.04%
2021/07/08	5	36.70	2	36.45	36.80	3	6,703	0.04%
2021/07/07	7.1	36.87	4	36.98	36.50	3.1	6,695	0.05%
2021/07/06	11	37.09	24	37.06	36.65	-13	6,676	-0.19%
2021/07/05	4.1	37.10	10	37.41	37.80	-5.9	6,663	-0.09%
2021/07/02	10	37.63	4	37.95	37.70	6	6,645	0.09%
2021/07/01	9.1	37.99	9	38.64	37.80	0.1	6,626	0.00%
2021/06/30	13	39.26	39	38.88	39.10	-26	6,594	-0.39%
2021/06/29	36	38.99	18.1	39.57	38.55	17.9	6,573	0.27%
2021/06/28	26	40.60	28	40.85	40.40	-2	6,531	-0.03%
2021/06/25	44.1	40.38	21.2	40.57	40.05	23	6,512	0.35%
2021/06/24	17	41.61	10	41.33	41.00	7	6,482	0.11%
2021/06/23	42	40.51	36.1	40.13	40.65	5.9	6,426	0.09%
2021/06/22	25	40.06	40	40.14	39.95	-15	6,395	-0.23%
2021/06/21	42.2	40.00	38	40.15	39.70	4.2	6,357	0.07%
2021/06/18	23	41.86	20.3	42.04	41.45	2.7	6,300	0.04%
2021/06/17	16.1	42.40	15.2	42.49	42.50	0.9	6,245	0.02%
2021/06/16	30.4	43.05	29.1	42.64	42.05	1.3	6,214	0.02%
2021/06/15	70.4	44.46	169.1	44.27	43.75	-98.7	6,135	-1.61%	大賣/
2021/06/11	73.1	47.51	170.1	47.02	46.15	-97	6,020	-1.61%	大賣/
2021/06/09	121	48.90	145.2	48.92	47.90	-24.2	5,727	-0.42%	大買/大賣/
2021/06/08	256.5	49.23	141.1	49.59	47.45	115.5	5,540	2.08%	大買/大賣/鉅額交易
2021/06/07	22	48.14	103.1	49.22	49.75	-81.1	5,219	-1.55%	大賣/
2021/06/04	138.2	47.57	208.1	47.16	45.25	-69.8	5,098	-1.37%	大買/大賣/
2021/06/03	392.5	49.14	330.2	49.11	48.10	62.3	4,922	1.27%	大買/大賣/
2021/06/02	769.1	48.21	711.1	48.49	48.25	57.9	4,647	1.25%	大買/大賣/
2021/06/01	260.7	49.79	462	48.97	47.45	-201.3	4,055	-4.96%	大買/大賣/鉅額交易
2021/05/31	26	52.70	18.2	52.70	52.70	7.8	3,656	0.21%
2021/05/28	83	47.79	17.3	47.92	47.95	65.7	3,604	1.82%
2021/05/27	123	43.56	66	43.57	43.60	57	3,454	1.65%	大買/
2021/05/26	32	37.90	57.1	38.77	39.65	-25.1	3,227	-0.78%
2021/05/25	106.1	36.13	62	36.61	36.05	44.1	3,133	1.41%	大買/
2021/05/24	115	38.22	50	38.57	37.25	65	3,070	2.12%	大買/
2021/05/21	46.3	36.22	56.1	36.70	36.80	-9.8	2,976	-0.33%
2021/05/20	51	38.06	47	38.37	36.80	4	2,914	0.14%
2021/05/19	129.1	38.19	158.1	38.35	37.30	-29	2,824	-1.03%	大買/大賣/
2021/05/18	184.1	40.05	176	39.83	40.20	8.1	2,714	0.30%	大買/大賣/
2021/05/17	101.1	41.68	143	41.92	42.45	-41.9	2,551	-1.64%	大買/大賣/
2021/05/14	272	40.49	330	40.17	38.60	-58	2,373	-2.44%	大買/大賣/
2021/05/13	433.1	42.04	175	42.33	42.75	258.1	2,057	12.55%	大買/大賣/鉅額交易
2021/05/12	125	38.09	159	38.47	38.90	-34	1,660	-2.05%	大買/大賣/
2021/05/11	112	35.95	56	35.97	35.40	56	1,384	4.04%	大買/
2021/05/10	85	38.86	49.6	38.92	38.40	35.4	1,304	2.71%
2021/05/07	102.6	37.25	50	37.72	37.95	52.6	1,217	4.32%	大買/
2021/05/06	110	37.20	25	37.43	35.50	85	1,131	7.51%	大買/
2021/05/05	216	39.06	205.1	39.17	38.80	10.9	1,031	1.06%	大買/大賣/
2021/05/04	100	37.90	131.1	37.86	38.25	-31.1	664	-4.68%	大賣/
2021/05/03	1	34.80	12	34.80	34.80	-11	446	-2.46%
2021/04/29	51	31.69	50	31.40	31.65	1	433	0.23%
2021/04/28	27	29.14	8	29.56	29.90	19	373	5.10%
2021/04/27	9	29.05	2	29.00	29.10	7	361	1.94%
2021/04/26	18	28.74	23	28.81	28.70	-5	346	-1.44%
2021/04/23	1.1	27.71	1	27.70	27.75	0.1	318	0.02%
2021/04/22	13	28.13	7	28.16	28.15	6	321	1.87%
2021/04/21	0	0.00	3	28.50	28.50	-3	315	-0.95%
2021/04/20	2	28.05	12	28.34	28.35	-10	315	-3.17%
2021/04/19	1	27.90	0	0.00	28.00	1	319	0.31%
2021/04/14	0	0.00	0.1	27.10	27.30	-0.1	325	-0.02%
2021/04/13	17.1	27.94	6	28.65	27.95	11.1	325	3.42%
2021/04/12	0	0.00	9.3	27.91	28.05	-9.3	317	-2.93%
2021/04/09	2	27.60	4	27.38	27.60	-2	311	-0.64%
2021/04/08	3	27.12	1	27.25	27.05	2	305	0.66%
2021/04/06	1	26.90	1	27.00	27.00	0	302	0.00%
2021/04/01	0.1	27.10	0	0.00	27.00	0.1	303	0.02%
2021/03/31	0	27.15	0	0.00	27.05	0	304	0.01%
2021/03/30	3.1	27.05	9	27.08	27.25	-5.9	304	-1.94%
2021/03/26	0	0.00	2	26.55	26.60	-2	318	-0.63%
2021/03/25	14	26.54	0	0.00	26.65	14	319	4.38%
2021/03/23	0	0.00	5	26.87	26.85	-5	314	-1.59%
2021/03/22	0.5	27.09	14	26.68	26.75	-13.5	318	-4.23%
2021/03/19	2.2	26.65	6	26.64	26.60	-3.8	322	-1.17%
2021/03/18	2	26.45	6	26.45	26.45	-4	319	-1.25%
2021/03/17	2.1	26.38	15	26.42	26.40	-12.9	326	-3.96%
2021/03/16	2.1	26.31	1	26.25	26.25	1.1	326	0.33%
2021/03/15	0.1	26.35	0	0.00	26.35	0.1	329	0.02%
2021/03/12	0.2	26.47	0	0.00	26.35	0.2	333	0.05%
2021/03/10	0.1	26.10	2	26.35	26.15	-1.9	343	-0.55%
2021/03/09	0	0.00	1	25.80	25.75	-1	345	-0.29%
2021/03/05	1.1	25.79	1	26.10	25.90	0.1	350	0.03%
2021/03/04	0	26.10	0	0.00	25.90	0	361	0.01%
2021/03/03	9.1	26.01	0	0.00	25.95	9.1	367	2.47%
2021/03/02	9.1	26.36	0	0.00	26.20	9.1	368	2.46%
2021/02/25	19.1	26.44	0	0.00	26.40	19.1	371	5.13%
2021/02/24	3	26.48	0	0.00	26.40	3	372	0.80%
2021/02/23	3	26.65	0	0.00	26.80	3	370	0.81%
2021/02/22	0	27.55	15	27.24	27.55	-15	369	-4.05%
2021/02/19	1	26.75	10.1	26.53	26.70	-9.1	364	-2.48%
2021/02/18	1	26.05	12	26.09	26.00	-11	365	-3.02%
2021/02/17	2	25.20	0	0.00	25.40	2	362	0.56%
2021/02/05	19.1	25.27	0	0.00	25.20	19.1	361	5.28%
2021/02/04	0	25.60	1	25.40	25.35	-1	363	-0.27%
2021/02/03	0	25.65	0	0.00	25.45	0	369	0.00%
2021/02/02	0.1	25.50	2	25.30	25.35	-1.9	375	-0.51%
2021/02/01	2	25.70	0	0.00	25.40	2	375	0.53%
2021/01/28	1	26.05	0	0.00	26.15	1	422	0.24%
2021/01/27	5	26.59	0	0.00	26.60	5	421	1.19%
2021/01/26	4	26.65	0	0.00	26.75	4	420	0.95%
2021/01/25	2	27.58	12	27.24	27.20	-10	421	-2.37%
2021/01/22	1	26.00	6	25.97	26.05	-5	407	-1.23%
2021/01/21	8	26.71	0	0.00	26.65	8	406	1.97%
2021/01/20	6.1	27.34	5	27.49	27.10	1.1	403	0.27%
2021/01/19	0	0.00	1	27.00	26.75	-1	393	-0.25%
2021/01/18	6.1	27.41	5	27.07	27.05	1.1	395	0.28%
2021/01/15	5	27.01	1	26.65	26.65	4	399	1.01%
2021/01/14	0	0.00	1	27.35	27.35	-1	395	-0.25%
2021/01/13	1	27.85	4	27.71	27.50	-3	395	-0.76%
2021/01/12	2.1	28.15	7	27.97	27.90	-4.9	395	-1.24%
2021/01/11	3	27.10	0	0.00	27.20	3	387	0.77%
2021/01/08	2	27.80	1	27.80	27.60	1	383	0.27%
2021/01/07	3	28.20	0.1	29.40	28.00	2.9	380	0.77%
2021/01/06	0	0.00	10	28.04	28.15	-10	380	-2.63%
2021/01/05	0.1	28.70	0	0.00	28.80	0.1	380	0.01%
2021/01/04	0	28.85	1	28.55	28.50	-1	382	-0.26%
2020/12/29	0	0.00	10	28.45	28.50	-10	386	-2.59%
2020/12/28	1	28.60	1	28.70	28.50	0	404	0.00%
2020/12/25	11	28.73	1	28.60	28.60	10	406	2.46%
2020/12/24	2	28.85	0	0.00	29.00	2	409	0.49%
2020/12/23	7	29.43	5	29.64	29.05	2	416	0.48%
2020/12/22	25	29.59	18	29.07	29.60	7	415	1.68%
2020/12/21	0	0.00	5	28.33	28.25	-5	416	-1.20%
2020/12/17	2	28.15	2.2	28.29	28.15	-0.2	422	-0.04%
2020/12/16	15.1	28.21	0	0.00	28.20	15.1	425	3.54%
2020/12/15	1	28.55	3	28.55	28.30	-2	425	-0.47%
2020/12/14	0	0.00	1	29.00	28.80	-1	422	-0.24%
2020/12/11	4	29.03	9	28.92	28.90	-5	424	-1.18%
2020/12/10	0	0.00	4	29.30	29.80	-4	420	-0.95%
2020/12/07	5	29.87	5	29.71	29.60	0	463	0.00%
2020/12/04	4	30.03	5	30.02	29.95	-1	465	-0.21%
2020/12/03	0	0.00	9	30.40	30.30	-9	472	-1.91%
2020/12/02	3	30.30	5	30.30	30.40	-2	478	-0.42%
2020/11/30	5	30.37	5	30.35	30.40	0	506	0.00%
2020/11/27	1	29.40	1	29.80	29.65	0	507	0.00%
2020/11/26	3	29.55	5	29.35	29.55	-2	540	-0.37%
2020/11/25	2	29.20	0	0.00	29.20	2	644	0.31%
2020/11/24	3	29.45	0	0.00	29.30	3	697	0.43%
2020/11/23	6	29.57	2	29.60	29.65	4	698	0.57%
2020/11/20	3	29.80	0	0.00	29.65	3	705	0.43%
2020/11/17	7	29.21	0	0.00	29.15	7	720	0.97%
2020/11/16	5	29.52	0	0.00	29.50	5	741	0.67%
2020/11/13	3	29.55	0	0.00	29.55	3	749	0.40%
2020/11/12	4	29.41	0	0.00	29.35	4	759	0.53%
2020/11/11	2	29.65	0	0.00	29.80	2	763	0.26%
2020/11/10	12	30.38	3	31.00	30.00	9	767	1.17%
2020/11/09	3	30.65	0	0.00	30.55	3	774	0.39%
2020/11/06	1	30.80	12	30.92	30.60	-11	788	-1.39%
2020/11/05	20	31.59	10	31.35	31.30	10	804	1.24%
2020/11/04	1	29.60	2	29.80	29.60	-1	784	-0.13%
2020/11/03	2	29.60	0	0.00	29.60	2	809	0.25%
2020/10/30	3	29.80	0	0.00	29.55	3	838	0.36%
2020/10/29	1	29.70	7	30.10	30.20	-6	861	-0.70%
2020/10/27	0	0.00	11	30.57	30.35	-11	1,045	-1.05%
2020/10/26	0	0.00	5	30.23	30.35	-5	1,066	-0.47%
2020/10/23	0	0.00	8	30.05	30.25	-8	1,094	-0.73%
2020/10/22	1	29.80	4	29.85	29.80	-3	1,115	-0.27%
2020/10/20	1	30.15	1	30.30	29.75	0	1,154	0.00%
2020/10/19	2	29.80	0	0.00	29.60	2	1,169	0.17%
2020/10/15	1	30.55	0	0.00	29.85	1	1,251	0.08%
2020/10/14	0	0.00	1	30.70	30.15	-1	1,289	-0.08%
2020/10/13	0	0.00	3	30.20	30.05	-3	1,352	-0.22%
2020/10/12	4	29.89	0	0.00	29.55	4	1,392	0.29%
2020/10/08	5	30.40	2	30.10	30.10	3	1,428	0.21%
2020/10/05	14	31.45	15	31.32	31.00	-1	1,854	-0.05%
2020/09/30	2	30.25	6	30.25	30.25	-4	2,083	-0.19%
2020/09/29	2	30.15	0	0.00	29.90	2	2,156	0.09%
2020/09/28	8	30.43	15	30.12	30.20	-7	2,184	-0.32%
2020/09/25	9	29.14	2	29.50	29.15	7	2,204	0.32%
2020/09/24	9	30.26	7	30.11	30.00	2	2,231	0.09%
2020/09/23	1	31.10	3	31.60	31.05	-2	2,326	-0.09%
2020/09/22	17	31.66	2	31.68	31.70	15	2,351	0.64%
2020/09/21	10	32.10	1	32.00	32.15	9	2,389	0.38%
2020/09/17	1	31.85	0	0.00	31.90	1	2,537	0.04%
2020/09/16	1	32.10	1	32.05	31.85	0	2,582	0.00%
2020/09/15	1	32.40	3	32.30	32.10	-2	2,620	-0.08%
2020/09/14	0	0.00	4	32.10	32.00	-4	2,725	-0.15%
2020/09/11	13	32.22	3	31.90	32.00	10	2,862	0.35%
2020/09/10	29.2	33.05	55	33.40	33.25	-25.9	3,096	-0.83%
2020/09/08	11	32.97	9	33.12	33.10	2	3,335	0.06%
2020/09/07	7	32.69	6	32.70	32.30	1	3,417	0.03%
2020/09/04	8	32.77	5	32.88	33.00	3	3,482	0.09%
2020/09/03	6	33.53	7	33.87	33.35	-1	3,552	-0.03%
2020/09/02	26	34.46	43	34.40	34.45	-17	3,604	-0.47%
2020/09/01	60	34.39	23	34.79	34.10	37	3,706	1.00%
2020/08/31	55	36.25	63	36.47	36.05	-8	3,719	-0.22%
2020/08/28	50	34.48	17.1	34.59	35.80	32.9	3,662	0.90%
2020/08/27	3	32.73	0	0.00	32.55	3	3,689	0.08%
2020/08/26	0	0.00	2	32.85	32.85	-2	3,785	-0.05%
2020/08/25	1	32.30	0	0.00	32.30	1	3,894	0.03%
2020/08/24	3	32.42	1	32.80	32.35	2	4,120	0.05%
2020/08/21	1	31.80	1	32.40	32.40	0	4,256	0.00%
2020/08/20	11	31.67	1	32.50	31.40	10	4,423	0.23%
2020/08/19	2	33.88	2	34.08	33.30	0	4,775	0.00%
2020/08/18	2	33.93	7	34.38	33.90	-5	5,072	-0.10%
2020/08/17	1	34.35	20	33.72	33.70	-19	5,341	-0.36%
2020/08/14	6	34.16	4	34.04	33.90	2	5,411	0.04%
2020/08/13	4	33.38	25	34.41	33.40	-21	5,534	-0.38%
2020/08/12	30	34.30	5	34.73	34.20	25	5,823	0.43%
2020/08/11	8	34.61	24	34.92	34.10	-16	5,933	-0.27%
2020/08/10	3	35.62	5	36.22	35.60	-2	6,070	-0.03%
2020/08/07	45	37.04	46	36.56	36.50	-1	6,135	-0.02%
2020/08/06	3	36.52	8	36.70	36.45	-5	6,343	-0.08%
2020/08/05	6	36.74	15	36.72	36.80	-9	6,389	-0.14%
2020/08/04	13.1	36.72	9	36.86	36.60	4.1	6,412	0.06%
2020/08/03	20	37.17	28	37.16	37.05	-8	6,425	-0.12%
2020/07/31	86	37.71	20	37.26	36.25	66	6,405	1.03%
2020/07/30	1	34.70	8	34.67	34.75	-7	6,444	-0.11%
2020/07/29	4	32.48	10	32.61	32.05	-6	6,533	-0.09%
2020/07/28	5	31.99	16	31.97	31.40	-11	6,529	-0.17%
2020/07/27	16	33.30	38	32.76	31.65	-22	6,546	-0.34%
2020/07/24	13	34.45	14	34.48	34.05	-1	6,550	-0.02%
2020/07/23	18	35.08	15	35.20	35.15	3	6,557	0.05%
2020/07/22	24	35.63	29	35.92	35.30	-5	6,563	-0.08%
2020/07/21	18	35.47	32	35.70	34.80	-14	6,673	-0.21%
2020/07/20	21	33.74	31	33.52	34.55	-10	6,641	-0.15%
2020/07/17	43	34.77	70	34.86	34.60	-27	6,608	-0.41%
2020/07/16	27	37.15	25	37.16	36.65	2	6,557	0.03%
2020/07/15	25	36.89	7	36.74	36.45	18	6,531	0.28%
2020/07/14	80	37.55	78	37.64	36.65	2	6,505	0.03%
2020/07/13	20	36.65	152	37.58	36.45	-132	6,398	-2.06%	大賣/鉅額交易
2020/07/10	213	38.89	168	39.21	37.25	45	6,383	0.70%	大買/大賣/
2020/07/09	98	39.98	137	39.29	40.95	-39	6,132	-0.64%	大賣/
2020/07/08	93	37.69	87	37.83	37.25	6	5,903	0.10%
2020/07/07	40	36.70	41	36.75	36.50	-1	5,842	-0.02%
2020/07/06	15	37.15	25	37.19	37.30	-10	5,828	-0.17%
2020/07/03	123	37.60	12	37.28	37.00	111	5,846	1.90%	大買/鉅額交易
2020/07/02	91	37.91	80	38.07	37.55	11	5,864	0.19%
2020/07/01	24	36.47	25	36.75	36.85	-1	5,810	-0.02%
2020/06/30	46	36.84	48	36.88	36.55	-2	5,816	-0.03%
2020/06/29	78	37.43	76.1	37.45	38.00	1.9	5,877	0.03%
2020/06/24	24	35.16	56	35.06	35.25	-32	5,829	-0.55%
2020/06/23	27	36.69	6	37.07	36.25	21	5,838	0.36%
2020/06/22	20	37.80	45	38.31	37.50	-25	5,833	-0.43%
2020/06/19	70	38.16	68	38.28	37.85	2	5,802	0.03%
2020/06/18	125	39.29	146	39.34	38.80	-21	5,703	-0.37%	大買/大賣/
2020/06/17	217	39.09	179.1	38.91	38.75	37.9	5,573	0.68%	大買/大賣/
2020/06/16	128	37.71	79	37.63	37.60	49	5,318	0.92%	大買/
2020/06/15	144	37.51	164	37.10	36.70	-20	5,210	-0.38%	大買/大賣/
2020/06/12	62	35.23	67	35.50	36.50	-5	5,072	-0.10%
2020/06/11	55	35.45	60	35.99	34.50	-5	4,995	-0.10%
2020/06/10	40	37.67	47	37.72	37.40	-7	4,936	-0.14%
2020/06/09	37	36.65	34	36.29	37.00	3	4,868	0.06%
2020/06/08	71	37.20	87	37.33	36.50	-16	4,818	-0.33%
2020/06/05	95	36.10	106.2	36.26	35.85	-11.2	4,719	-0.24%	大賣/
2020/06/04	34	35.53	42	35.48	35.60	-8	4,693	-0.17%
2020/06/03	65	36.28	57	36.47	35.70	8	4,753	0.17%
2020/06/02	90	35.58	121	35.50	35.50	-31	4,816	-0.64%	大賣/
2020/06/01	136	38.02	155	38.28	37.35	-19	4,730	-0.40%	大買/大賣/
2020/05/29	347	38.76	319	38.79	39.80	28	4,643	0.60%	大買/大賣/
2020/05/28	133	37.90	115	37.70	36.80	18	4,483	0.40%	大買/大賣/
2020/05/27	207	39.00	254	38.63	37.85	-47	4,376	-1.07%	大買/大賣/
2020/05/26	355.2	42.98	380	42.89	41.95	-24.8	4,197	-0.59%	大買/大賣/
2020/05/25	176	39.90	217	40.22	41.15	-41	3,826	-1.07%	大買/大賣/
2020/05/22	268	36.31	227	36.73	37.45	41	3,556	1.15%	大買/大賣/
2020/05/21	139	34.67	116	34.73	34.45	23	3,278	0.70%	大買/大賣/
2020/05/20	259	35.15	271	35.04	34.30	-12	3,202	-0.37%	大買/大賣/
2020/05/19	378	36.47	266	36.25	35.10	112	3,067	3.65%	大買/大賣/鉅額交易
2020/05/18	80	34.21	194	34.13	35.10	-114	2,763	-4.13%	大賣/鉅額交易
2020/05/15	154	30.74	171	30.98	31.95	-17	2,634	-0.65%	大買/大賣/
2020/05/14	47	30.70	72.3	30.76	29.05	-25.3	2,473	-1.02%
2020/05/13	158	30.95	126	31.06	30.20	32	2,387	1.34%	大買/大賣/
2020/05/12	16	28.77	34.1	29.02	29.45	-18.1	2,154	-0.84%
2020/05/11	8	25.46	83	25.41	26.80	-75	2,091	-3.59%
2020/05/08	39	26.25	28	25.97	25.80	11	2,053	0.54%
2020/05/07	63	27.40	53	27.18	27.10	10	2,016	0.50%
2020/05/06	301	29.24	319	29.62	27.15	-18	1,982	-0.91%	大買/大賣/
2020/05/05	151	26.81	113	27.04	27.80	38	1,816	2.09%	大買/大賣/
2020/05/04	32	24.89	5	25.38	25.30	27	1,703	1.59%
2020/04/30	6	25.83	14	25.91	26.00	-8	1,690	-0.47%
2020/04/29	23	25.05	40	25.06	25.70	-17	1,699	-1.00%
2020/04/28	42	25.04	23	25.09	24.60	19	1,684	1.13%
2020/04/27	17	25.71	22	25.83	25.75	-5	1,684	-0.30%
2020/04/24	93	26.75	106	26.62	25.65	-13	1,659	-0.78%	大賣/
2020/04/23	18	24.51	31	24.78	25.25	-13	1,514	-0.86%
2020/04/22	8	23.02	3	23.55	23.50	5	1,493	0.33%
2020/04/21	32	23.98	15	23.89	23.55	17	1,486	1.14%
2020/04/20	6	24.50	7	24.85	25.00	-1	1,470	-0.07%
2020/04/17	9	24.26	3	24.30	24.20	6	1,451	0.41%
2020/04/16	6	25.02	3	25.12	24.65	3	1,436	0.21%
2020/04/15	15	25.59	43	25.75	25.05	-28	1,418	-1.97%
2020/04/14	16	25.14	31	25.28	25.10	-15	1,382	-1.09%
2020/04/13	7	25.27	7	25.45	25.00	0	1,370	0.00%
2020/04/10	10	25.03	10	25.24	24.95	0	1,350	0.00%
2020/04/09	5	25.65	14	25.69	25.30	-9	1,333	-0.67%
2020/04/08	10	26.30	17	26.62	26.00	-7	1,312	-0.53%
2020/04/07	31	26.04	31	25.96	25.50	0	1,263	0.00%
2020/04/06	39	25.71	46	25.64	25.70	-7	1,207	-0.58%
2020/04/01	60	24.87	24	24.95	25.00	36	1,160	3.10%
2020/03/31	176	25.52	170	25.69	26.10	6	1,123	0.53%	大買/大賣/
2020/03/30	27	23.87	217	24.27	24.55	-190	1,019	-18.64%	大賣/鉅額交易
2020/03/27	74	22.59	31	23.05	22.35	43	956	4.50%
2020/03/26	31	21.93	68	22.23	22.45	-37	896	-4.13%
2020/03/25	9	19.53	15	19.58	20.45	-6	852	-0.70%
2020/03/24	11	18.57	11	18.95	18.75	0	841	0.00%
2020/03/23	20	18.02	13	18.47	18.70	7	832	0.84%
2020/03/20	2	17.50	0	0.00	17.35	2	817	0.24%
2020/03/19	1	18.25	6	16.48	16.35	-5	813	-0.61%
2020/03/18	8	19.26	7	18.65	18.10	1	802	0.12%
2020/03/17	6	19.77	1	20.10	19.65	5	794	0.63%
2020/03/16	12	22.50	15	22.56	21.70	-3	777	-0.39%
2020/03/13	58	21.26	17	21.20	21.40	41	760	5.39%
2020/03/12	161	24.12	8	24.13	23.55	153	744	20.54%	大買/鉅額交易
2020/03/11	26	25.96	35	26.26	25.50	-9	721	-1.25%
2020/03/10	49	25.68	31	25.67	25.70	18	705	2.55%
2020/03/09	75	29.81	65	29.38	27.25	10	679	1.47%
2020/03/06	54	29.15	92	29.67	29.80	-38	568	-6.68%
2020/03/05	29	27.18	25	27.08	27.10	4	423	0.95%
2020/03/04	52	27.42	81	27.61	27.65	-29	410	-7.06%
2020/03/03	93	27.59	120	27.20	26.85	-27	380	-7.09%	大賣/
2020/03/02	42	26.92	184	26.64	27.00	-142	311	-45.58%	大賣/鉅額交易
2020/02/27	16	24.61	4	24.75	24.55	12	282	4.24%
2020/02/26	10	25.32	10	25.35	25.00	0	309	0.00%
2020/02/25	15	25.82	33	25.67	25.15	-18	308	-5.83%
2020/02/24	4	24.63	36	24.62	24.65	-32	271	-11.79%
2020/02/21	0	0.00	1	24.70	24.50	-1	268	-0.37%
2020/02/18	0	0.00	1	24.35	24.35	-1	267	-0.37%
2020/02/13	1	24.30	0	0.00	24.35	1	263	0.38%
2020/02/12	4	24.53	0	0.00	24.60	4	261	1.53%
2020/02/11	9	24.52	0	0.00	24.40	9	260	3.45%
2020/02/10	9	25.09	0	0.00	24.75	9	258	3.48%
2020/02/07	0	0.00	3	25.03	25.00	-3	255	-1.18%
2020/02/06	2.1	24.55	0	0.00	24.50	2.1	247	0.85%
2020/02/05	3	24.53	5	24.79	24.60	-2	243	-0.82%
2020/02/04	26	24.71	11	25.30	24.70	15	239	6.26%
2020/02/03	18	26.03	36	25.99	25.95	-18	224	-8.00%
2020/01/31	40	24.65	16	25.89	23.95	24	170	14.11%
2020/01/30	17	25.42	40	25.19	26.00	-23	155	-14.83%
2019/12/31	2	24.10	0	0.00	24.30	2	133	1.50%
2019/12/27	3	24.73	3	24.40	24.20	0	132	0.00%
2019/12/26	1	23.80	0	0.00	23.80	1	124	0.80%
2019/12/25	1	23.85	0	0.00	23.80	1	126	0.79%
2019/12/20	0	0.00	1	24.30	24.20	-1	126	-0.79%
2019/12/19	0	0.00	4	24.10	24.15	-4	127	-3.14%
2019/12/18	2	24.15	0	0.00	24.20	2	127	1.57%
2019/12/16	2	23.90	0.2	23.85	23.90	1.8	125	1.43%
2019/12/13	9	23.88	0	0.00	23.90	9	126	7.12%
2019/12/12	2	24.15	1	24.25	24.25	1	124	0.80%
2019/12/09	1	24.25	0	0.00	24.20	1	122	0.81%
2019/12/05	0	0.00	1	24.30	24.50	-1	120	-0.83%
2019/12/04	5	24.25	5	24.30	24.25	0	120	0.00%
2019/12/03	3	24.68	0	0.00	24.65	3	119	2.51%
2019/12/02	3	24.85	2	24.88	24.80	1	119	0.84%
2019/11/29	4	25.64	0	0.00	25.45	4	117	3.41%
2019/11/28	18	25.59	15	25.72	25.60	3	113	2.64%
2019/11/27	0	0.00	1	25.35	25.65	-1	110	-0.91%
2019/11/26	7	25.09	1	25.30	25.10	6	106	5.61%
2019/11/25	46	26.55	45	26.55	25.75	1	100	0.99%
2019/11/22	2	25.33	9	25.04	25.70	-7	71	-9.79%
2019/11/21	0	0.00	6	23.90	23.90	-6	64	-9.34%
2019/11/20	0	0.00	1	23.60	23.65	-1	62	-1.59%
2019/11/19	1	23.55	0	0.00	23.70	1	62	1.60%
2019/11/11	0	0.00	5	24.00	24.00	-5	63	-7.85%
2019/11/07	0	23.80	5	23.65	23.65	-5	62	-7.98%
2019/10/31	5	23.70	0	0.00	23.70	5	62	8.04%
2019/10/22	0.1	23.90	0	0.00	23.90	0.1	70	0.14%
2019/10/18	0	0.00	3	23.70	23.95	-3	85	-3.49%
2019/10/17	5	23.50	0	0.00	23.60	5	86	5.77%
2019/10/16	3	23.27	0	0.00	23.50	3	87	3.45%
2019/10/14	2	23.55	0	0.00	23.55	2	85	2.34%
2019/10/02	2	24.05	0	0.00	24.15	2	93	2.13%
2019/09/26	2	24.40	0	0.00	24.45	2	92	2.16%
2019/09/24	5	24.46	0	0.00	24.50	5	94	5.31%
2019/09/18	2.2	24.50	0	0.00	24.50	2.2	94	2.32%
2019/09/12	2	24.70	0	0.00	24.80	2	93	2.15%
2019/09/11	1	24.80	0	0.00	24.90	1	93	1.07%
2019/09/05	0	0.00	2	25.20	25.30	-2	93	-2.13%
2019/09/03	0.1	24.50	0	0.00	24.70	0.1	91	0.09%
2019/09/02	1.2	24.65	0	0.00	24.70	1.2	93	1.33%
2019/08/30	1	24.65	0	0.00	24.55	1	94	1.06%
2019/08/29	0.1	24.75	0	0.00	24.65	0.1	93	0.11%
2019/08/28	3	24.60	0	0.00	24.65	3	94	3.16%
2019/08/21	0	0.00	4	24.76	24.95	-4	108	-3.69%
2019/08/15	2	24.50	0	0.00	24.50	2	110	1.81%
2019/08/14	7	24.77	2	24.90	24.90	5	110	4.52%
2019/08/12	1	25.25	2	25.25	25.40	-1	110	-0.90%
2019/08/07	2	25.15	0	0.00	25.25	2	111	1.80%
2019/08/05	5	25.50	0	0.00	25.50	5	112	4.44%
2019/08/02	1	25.60	0	0.00	25.80	1	112	0.89%
2019/08/01	9	25.86	0	0.00	26.00	9	113	7.93%
2019/07/30	5.1	26.12	1	25.95	26.25	4.1	112	3.65%
2019/07/25	0	0.00	1	26.60	26.65	-1	110	-0.91%
2019/07/24	0	0.00	1	27.30	27.30	-1	107	-0.93%
2019/07/23	0	0.00	5	27.63	27.40	-5	104	-4.78%
2019/07/22	5	28.14	31	27.82	27.85	-26	102	-25.36%
2019/07/19	2	27.15	0	0.00	27.30	2	89	2.22%
2019/07/18	4.1	27.22	0	0.00	27.30	4.1	88	4.63%
2019/07/10	2	26.90	0	0.00	26.70	2	86	2.31%
2019/07/09	0	0.00	16	26.84	26.80	-16	90	-17.59%
2019/07/08	0	0.00	5	26.15	26.15	-5	91	-5.47%
2019/07/03	0	0.00	1	26.20	25.95	-1	99	-1.01%
2019/07/02	0	0.00	5	26.26	26.15	-5	103	-4.82%
2019/07/01	1	25.70	4	25.80	26.00	-3	104	-2.87%
2019/06/27	1	25.70	0	0.00	25.85	1	105	0.95%
2019/06/24	0	0.00	1	25.90	25.90	-1	110	-0.90%
2019/06/06	2	25.25	0	0.00	25.30	2	146	1.37%
2019/06/05	0.3	25.60	0	25.60	25.60	0.3	146	0.20%
2019/06/04	1	26.15	0	0.00	25.95	1	146	0.68%
2019/05/29	0	0.00	2	25.90	25.75	-2	146	-1.36%
2019/05/28	1.1	25.31	0	0.00	25.30	1.1	135	0.81%
2019/05/27	0	0.00	4	25.45	25.35	-4	136	-2.94%
2019/05/24	4	25.00	1	25.40	25.40	3	136	2.19%
2019/05/17	0	0.00	1	24.95	24.85	-1	144	-0.69%
2019/05/14	2.3	24.47	0	0.00	24.80	2.3	144	1.60%
2019/05/13	14	25.27	0	0.00	25.00	14	143	9.77%
2019/05/09	7	25.94	0	0.00	26.10	7	144	4.85%
2019/05/08	2	26.15	0	0.00	26.40	2	143	1.40%
2019/04/30	1	26.10	0	0.00	26.50	1	142	0.70%
2019/04/29	1.3	26.13	1	26.40	26.25	0.3	143	0.21%
2019/04/25	2.2	26.63	0	0.00	26.50	2.2	142	1.54%
2019/04/23	0.2	26.65	0	0.00	26.65	0.2	142	0.14%
2019/04/18	7.2	26.83	0	0.00	26.75	7.2	142	5.06%
2019/04/17	0.1	27.35	2	27.15	27.35	-1.9	141	-1.34%
2019/04/16	5	27.25	0	0.00	27.40	5	143	3.48%
2019/04/12	0	0.00	14	27.90	27.55	-14	137	-10.16%
2019/04/11	0	0.00	16	27.62	27.50	-16	132	-12.08%
2019/04/10	0	0.00	10	27.43	27.50	-10	129	-7.74%
2019/04/08	7	27.00	0	0.00	27.00	7	123	5.67%
2019/04/02	3	26.25	0	0.00	26.30	3	116	2.59%
2019/04/01	3.5	26.30	0	0.00	26.30	3.5	114	3.01%
2019/03/29	4	26.44	0	0.00	26.30	4	113	3.53%
2019/03/27	6	26.38	0	0.00	26.40	6	108	5.53%
2019/03/26	4	26.39	0	0.00	26.55	4	107	3.72%
2019/03/25	0	0.00	1	26.30	26.65	-1	104	-0.96%
2019/03/22	0	0.00	4	26.48	26.60	-4	99	-4.01%
2019/03/21	2	25.83	0	0.00	26.10	2	91	2.19%
2019/03/19	0	0.00	2	25.75	25.70	-2	80	-2.47%
2019/03/18	0	0.00	1	25.35	25.20	-1	73	-1.36%
2019/03/12	0	0.00	1	25.45	25.50	-1	72	-1.39%
2019/03/07	0	0.00	3	25.50	25.35	-3	72	-4.15%
2019/03/06	1	25.30	0	0.00	25.45	1	72	1.38%
2019/03/05	2	25.20	0	0.00	25.25	2	73	2.74%
2019/02/27	2	25.40	0	0.00	25.50	2	71	2.78%
2019/02/20	1	25.60	0	0.00	25.85	1	68	1.47%
2019/02/19	1	25.80	1	25.75	25.80	0	67	0.00%
2019/02/18	0	0.00	4	25.85	26.05	-4	64	-6.17%
2019/02/13	2	24.85	0	0.00	24.80	2	58	3.45%
2019/01/25	0	0.00	3	25.05	24.85	-3	58	-5.16%
2019/01/24	0	0.00	2	25.10	24.95	-2	58	-3.44%
2019/01/17	2	24.40	0	0.00	24.40	2	65	3.03%
2019/01/15	2	24.68	0	0.00	24.65	2	70	2.84%
2019/01/14	1	24.60	0	0.00	24.60	1	82	1.22%
2019/01/11	2.2	25.11	0	0.00	24.80	2.2	83	2.63%
2019/01/09	2	25.50	2	25.75	25.50	0	83	0.00%
2019/01/08	1	24.70	1	25.10	25.40	0	82	0.00%
2018/12/25	3	24.30	0	0.00	24.30	3	108	2.77%
2018/12/24	0	0.00	2	24.55	24.55	-2	118	-1.69%
2018/12/21	2	24.38	0	0.00	24.50	2	202	0.99%
2018/12/20	1	24.40	1	24.50	24.35	0	201	0.00%
2018/12/17	2	24.55	0	0.00	24.65	2	213	0.94%
2018/12/12	1	24.70	2	24.70	24.90	-1	220	-0.45%
2018/12/11	1	24.30	0	0.00	24.50	1	220	0.45%
2018/12/10	2	24.10	0	0.00	24.25	2	220	0.91%
2018/12/07	1	24.05	0	0.00	24.30	1	220	0.45%
2018/12/06	4	24.29	0	0.00	24.15	4	220	1.81%
2018/12/05	3	24.63	0	0.00	24.60	3	220	1.36%
2018/12/04	1	25.00	0	0.00	25.00	1	221	0.45%
2018/12/03	0	0.00	3	24.95	25.00	-3	221	-1.35%
2018/11/30	2	24.78	0	0.00	24.80	2	221	0.90%
2018/11/29	4	24.64	0	0.00	24.70	4	220	1.82%
2018/11/28	2	24.50	0	0.00	24.50	2	219	0.91%
2018/11/27	0	0.00	2	24.30	24.40	-2	218	-0.92%
2018/11/26	1	24.45	0	0.00	24.50	1	217	0.46%
2018/11/21	0	0.00	1	24.55	24.60	-1	218	-0.46%
2018/11/20	1	24.55	0	0.00	24.55	1	218	0.46%
2018/11/19	0	0.00	5	24.58	24.60	-5	218	-2.29%
2018/11/16	2	24.33	0	0.00	24.40	2	217	0.92%
2018/11/15	1	24.25	0	0.00	24.50	1	217	0.46%
2018/11/14	3	24.03	0.1	24.10	24.00	2.9	219	1.31%
2018/11/13	3	24.00	0	0.00	24.00	3	218	1.37%
2018/11/12	2	24.13	0	0.00	24.30	2	218	0.91%
2018/11/08	2	24.48	0	0.00	24.25	2	224	0.89%
2018/10/31	0	0.00	5	24.15	24.15	-5	223	-2.23%
2018/10/29	26	23.43	6	23.58	23.50	20	224	8.92%
2018/10/25	3	24.85	0	0.00	24.40	3	220	1.36%
2018/10/24	0	0.00	3	25.45	25.30	-3	218	-1.38%
2018/10/22	7	25.25	35	26.07	26.15	-28	213	-13.10%
2018/10/19	17	23.98	0	0.00	24.55	17	203	8.37%
2018/10/11	5	24.30	1	23.95	23.90	4	199	2.00%
2018/10/09	22	26.67	0	0.00	26.55	22	193	11.36%
2018/10/08	30	27.30	1	27.40	27.10	29	191	15.13%
2018/10/05	29.2	27.73	9	28.26	27.50	20.2	190	10.59%
2018/10/04	41	28.19	19	27.95	28.20	22	182	12.05%
2018/10/03	11	28.58	9	28.34	28.20	2	179	1.11%
2018/10/02	65	28.20	15	28.43	28.20	50	175	28.47%
2018/10/01	100	29.72	314	29.43	28.55	-214	166	-128.54%	大賣/鉅額交易
2018/09/28	12	28.45	31	28.45	28.45	-19	97	-19.49%
2018/09/25	2	26.10	0	0.00	26.30	2	85	2.35%
2018/09/21	22	26.88	32	26.88	26.40	-10	84	-11.78%
2018/09/20	14	26.35	7	26.04	26.95	7	74	9.43%
2018/09/18	0	0.00	10	25.06	25.10	-10	68	-14.58%
2018/09/17	7	24.66	1	25.00	25.00	6	69	8.65%
2018/09/14	0	0.00	5	24.90	24.90	-5	74	-6.75%
2018/09/12	0	0.00	3	24.55	24.55	-3	75	-3.99%
2018/09/11	2	24.15	1	24.20	24.45	1	76	1.31%
2018/09/10	0	0.00	2	24.45	24.20	-2	76	-2.62%
2018/09/07	4	24.75	4	24.66	24.65	0	75	0.00%
2018/09/06	0	0.00	1	25.00	25.00	-1	74	-1.34%
2018/08/30	4	24.94	0	0.00	25.00	4	78	5.09%
2018/08/28	2	24.95	0	0.00	25.00	2	78	2.55%
2018/08/24	2	24.85	0	0.00	24.95	2	84	2.36%
2018/08/22	3	24.95	0	0.00	24.95	3	86	3.45%
2018/08/21	13	25.08	0	0.00	24.90	13	87	14.89%
2018/08/15	10	24.99	0	0.00	24.95	10	87	11.49%
2018/08/13	6	26.52	0	0.00	26.20	6	82	7.25%
2018/08/10	0.5	27.10	0	0.00	27.30	0.5	81	0.61%
2018/08/07	0	0.00	5	27.73	27.75	-5	89	-5.61%
2018/08/03	0	0.00	2	27.35	27.20	-2	87	-2.29%
2018/08/02	0	0.00	2	27.05	27.00	-2	86	-2.30%
2018/07/19	2	27.43	0	0.00	27.35	2	114	1.74%
2018/07/17	0	0.00	2	27.65	27.60	-2	117	-1.70%
2018/07/13	0	0.00	4	27.80	27.70	-4	119	-3.34%
2018/07/12	6	27.70	0	0.00	27.75	6	121	4.95%
2018/07/10	3	27.03	0	0.00	27.20	3	125	2.40%
2018/07/09	10	26.85	0	0.00	27.35	10	130	7.67%
2018/07/06	0	0.00	0	27.00	26.85	0	138	-0.01%
2018/07/05	2	27.05	1	26.80	26.80	1	157	0.64%
2018/07/04	4	27.20	0	0.00	27.10	4	160	2.49%
2018/07/03	2	27.45	3	27.60	27.50	-1	164	-0.61%
2018/07/02	8	27.59	0	0.00	27.55	8	164	4.85%
2018/06/26	1	27.60	2	27.70	27.90	-1	169	-0.59%
2018/06/25	0	0.00	5	28.50	28.50	-5	171	-2.92%
2018/06/22	2	27.98	0	0.00	28.30	2	166	1.20%
2018/06/21	27	28.00	0	0.00	28.05	27	169	15.92%
2018/06/20	0	0.00	1	28.20	28.10	-1	168	-0.59%
2018/06/19	0	0.00	1	28.50	28.30	-1	167	-0.60%
2018/06/15	2	28.60	0	0.00	28.75	2	167	1.19%
2018/06/14	2	28.60	0	0.00	28.80	2	167	1.19%
2018/06/11	5	29.10	7	29.30	29.05	-2	166	-1.20%
2018/06/05	2	28.75	0	0.00	28.80	2	168	1.19%
2018/06/04	1	28.75	2	29.40	28.95	-1	168	-0.59%
2018/06/01	1	28.70	2	28.88	29.10	-1	167	-0.60%
2018/05/31	2	28.15	1	28.05	28.35	1	164	0.61%
2018/05/30	2	28.15	1	28.20	28.15	1	164	0.61%
2018/05/28	5	28.15	0	0.00	28.15	5	165	3.02%
2018/05/25	0	0.00	8	28.20	28.20	-8	165	-4.84%
2018/05/23	20	28.58	0	0.00	28.45	20	166	12.04%
2018/05/21	2	28.80	0	0.00	28.80	2	166	1.20%
2018/05/17	1	28.45	0	0.00	28.60	1	169	0.59%
2018/05/16	6	28.80	0	0.00	28.90	6	165	3.62%
2018/05/15	0	0.00	1	29.00	28.90	-1	165	-0.60%
2018/05/14	5	29.15	0	0.00	29.10	5	169	2.96%
2018/05/11	0	0.00	1	29.45	29.20	-1	170	-0.59%
2018/05/10	2	29.43	0	0.00	29.35	2	169	1.18%
2018/05/09	2	29.43	0	0.00	29.30	2	170	1.17%
2018/05/08	0	0.00	1	29.75	29.50	-1	171	-0.58%
2018/05/07	2	29.60	2	29.65	29.35	0	171	0.00%
2018/05/04	1	29.25	0	0.00	29.65	1	171	0.58%
2018/05/03	7	29.93	0	0.00	29.90	7	170	4.11%
2018/05/02	1.1	29.79	4	30.06	30.00	-2.9	170	-1.68%
2018/04/30	0	0.00	1	29.80	29.50	-1	168	-0.59%
2018/04/27	23	29.35	1	29.55	29.35	22	169	13.01%
2018/04/26	51	29.29	16	30.38	29.20	35	168	20.77%
2018/04/25	15	30.43	82	30.29	30.45	-67	161	-41.47%
2018/04/24	5	29.31	0	0.00	29.25	5	150	3.32%
2018/04/20	0	0.00	1	29.45	29.30	-1	151	-0.66%
2018/04/19	4	29.50	4	29.60	29.30	0	152	0.00%
2018/04/18	19	29.11	0	0.00	29.05	19	150	12.64%
2018/04/17	29	29.24	2	29.28	29.30	27	150	17.96%
2018/04/16	3	29.97	1	30.10	29.90	2	147	1.35%
2018/04/13	2	30.20	4	30.40	30.00	-2	145	-1.37%
2018/04/12	2	30.85	3	30.83	30.30	-1	140	-0.71%
2018/04/11	32.1	30.24	65	30.65	30.75	-32.9	132	-24.92%
2018/04/10	2	29.45	2	29.40	29.25	0	113	0.00%
2018/04/09	2	28.75	1	29.30	29.30	1	110	0.91%
2018/04/03	1	28.51	0	0.00	28.55	1	105	0.95%
2018/04/02	0	28.65	0	0.00	28.65	0	106	0.00%
2018/03/30	3	28.97	2	29.30	28.70	1	105	0.94%
2018/03/29	2	29.20	0	0.00	29.20	2	105	1.89%
2018/03/26	3	28.57	6	28.89	28.90	-3	100	-2.99%
2018/03/23	1	27.90	0	0.00	28.15	1	97	1.02%
2018/03/14	3	28.03	1	28.10	28.10	2	100	1.98%
2018/03/08	0	0.00	2	27.95	27.60	-2	98	-2.02%
2018/03/07	2	27.50	1	27.70	27.70	1	99	1.01%
2018/03/05	0	0.00	2	26.75	26.80	-2	100	-1.98%
2018/03/02	2	26.90	0	0.00	26.90	2	100	1.98%
2018/03/01	0	0.00	1	27.30	27.35	-1	100	-1.00%
2018/02/23	3	27.37	0	0.00	27.50	3	99	3.01%
2018/02/22	4	27.38	4	27.35	27.40	0	101	0.00%
2018/02/21	4	26.80	0	0.00	26.80	4	102	3.92%
2018/02/12	2	26.85	0	0.00	26.60	2	104	1.91%
2018/02/09	2	26.55	2	26.65	26.65	0	105	0.00%
2018/02/08	0	0.00	6	27.00	27.10	-6	103	-5.77%
2018/02/07	0	27.50	2	27.35	27.35	-2	104	-1.92%
2018/02/06	2	27.15	1	27.70	26.65	1	108	0.93%
2018/02/02	1	28.90	4	28.98	28.90	-3	110	-2.70%
2018/01/31	11	28.95	0	0.00	28.90	11	112	9.80%
2018/01/30	23	29.05	0	0.00	29.05	23	112	20.49%
2018/01/26	6	29.28	3	29.33	29.35	3	110	2.70%
2018/01/24	12	29.36	0	0.00	29.25	12	111	10.77%
2018/01/22	2	29.65	0	0.00	29.50	2	109	1.83%
2018/01/19	0	0.00	2	29.80	29.70	-2	110	-1.81%
2018/01/18	0	0.00	1	29.85	29.70	-1	108	-0.92%
2018/01/17	0	0.00	2	30.00	30.00	-2	108	-1.84%
2018/01/16	2	30.23	7	30.27	30.20	-5	109	-4.55%
2018/01/15	3	29.70	3	29.95	29.90	0	106	0.00%
2018/01/10	0	0.00	1	29.90	29.70	-1	105	-0.94%
2018/01/08	4	29.70	0	0.00	29.75	4	106	3.75%
2018/01/05	1	29.70	0	0.00	29.70	1	107	0.93%
2018/01/02	1	29.90	0	0.00	29.90	1	113	0.88%