光環 (3234)-新光-台中券商分點個股進出

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
49.0
漲跌
▼1.1
漲幅
-2.10%
成交量
1,409張
產業
上櫃通信網路類股
336人加入追蹤

立即追蹤
本地時間:13:30

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

光環 (3234)籌碼相關－新光-台中券商分點個股進出

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-台中券商分點個股進出
新光-台中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
2024/11/21	4.3	49.67	4	50.09	48.95	0.3	3,046	0.01%
2024/11/20	1	51.20	10.3	49.72	50.00	-9.3	3,036	-0.31%
2024/11/19	14	49.74	7	49.73	49.90	7	3,024	0.23%
2024/11/18	5	46.78	0	0.00	46.00	5	3,008	0.17%
2024/11/15	11	49.42	0.1	49.97	48.80	10.9	2,995	0.37%
2024/11/14	22.2	50.31	5	50.19	49.35	17.2	2,970	0.58%
2024/11/13	4	53.30	11	53.26	52.00	-7	2,892	-0.24%
2024/11/12	18	54.49	6	54.37	54.90	12	2,813	0.43%
2024/11/11	42	54.66	36	54.73	55.00	6	2,715	0.22%
2024/11/08	6.4	52.35	32.3	52.62	52.60	-25.9	2,504	-1.03%
2024/11/07	9	45.34	4.6	47.50	48.10	4.4	2,305	0.19%
2024/11/06	0	0.00	4	43.83	43.75	-4	2,247	-0.18%
2024/11/05	1	44.90	1	44.35	44.35	0	2,235	0.00%
2024/11/04	8	45.60	7	45.42	45.00	1	2,236	0.04%
2024/11/01	6	44.08	7	43.81	45.15	-1	2,216	-0.05%
2024/10/30	7	43.79	5	43.52	43.00	2	2,190	0.09%
2024/10/29	14	43.50	14	44.12	44.30	0	2,166	0.00%
2024/10/28	15	47.34	6	47.87	47.00	9	2,094	0.43%
2024/10/25	3	52.20	2.2	51.46	52.20	0.9	2,017	0.04%
2024/10/24	11	53.40	3	53.60	52.20	8	2,010	0.40%
2024/10/23	3	55.27	2.3	55.43	55.40	0.7	1,982	0.04%
2024/10/22	0.3	54.80	5	54.82	55.00	-4.7	1,987	-0.24%
2024/10/21	6	54.02	7	53.74	54.50	-1	2,017	-0.05%
2024/10/18	2	51.90	0	0.00	52.00	2	2,023	0.10%
2024/10/17	9	52.66	7	52.74	52.80	2	2,028	0.10%
2024/10/16	6	50.98	12	52.01	53.10	-6	2,042	-0.29%
2024/10/15	16	52.32	10	53.32	50.70	6	2,037	0.29%
2024/10/14	16	52.44	22.1	52.99	52.90	-6.1	2,013	-0.30%
2024/10/11	7	55.70	34	55.68	54.80	-27	1,978	-1.36%
2024/10/09	48	55.31	44.1	56.73	55.50	3.9	1,882	0.21%
2024/10/08	38.2	51.63	45	51.37	53.40	-6.9	1,757	-0.39%
2024/10/07	26.1	51.01	61.1	51.61	52.60	-35	1,575	-2.22%
2024/10/04	24	46.25	58.1	46.06	47.90	-34.1	1,353	-2.52%
2024/10/01	12	42.35	0.2	43.45	43.55	11.8	1,269	0.93%
2024/09/30	4	40.89	4	40.40	40.70	0	1,244	0.00%
2024/09/27	11	42.38	6	41.58	41.20	5	1,247	0.40%
2024/09/26	2	40.45	0.1	40.45	40.00	1.9	1,228	0.15%
2024/09/25	2	40.83	1	40.70	40.60	1	1,232	0.08%
2024/09/24	7	41.96	0	0.00	41.00	7	1,230	0.57%
2024/09/23	1.1	42.45	3	42.78	42.00	-2	1,230	-0.16%
2024/09/20	8	41.85	3	41.50	41.40	5	1,224	0.41%
2024/09/19	3	41.98	6	43.49	42.40	-3	1,233	-0.24%
2024/09/18	17	40.21	24	41.22	41.85	-7	1,239	-0.56%
2024/09/16	1	39.00	0	0.00	38.90	1	1,234	0.08%
2024/09/13	15	40.45	18	39.47	39.30	-3	1,336	-0.22%
2024/09/12	0	0.00	6	38.96	40.00	-6	1,470	-0.41%
2024/09/11	5	37.86	10	37.22	37.95	-5	1,480	-0.34%
2024/09/10	28	39.42	1	39.90	38.00	27	1,501	1.80%
2024/09/06	3	37.55	0	0.00	37.55	3	1,523	0.20%
2024/09/04	1	38.70	0	0.00	37.80	1	1,585	0.06%
2024/09/03	6	40.25	0	0.00	39.40	6	1,587	0.38%
2024/09/02	0	0.00	3.2	40.93	40.60	-3.2	1,602	-0.20%
2024/08/30	18	40.68	2	40.63	40.30	16	1,607	1.00%
2024/08/29	25	41.68	4	41.48	41.55	21	1,618	1.30%
2024/08/28	2	40.88	2	40.28	40.20	0	1,614	0.00%
2024/08/23	1	39.45	2	38.95	39.95	-1	1,752	-0.06%
2024/08/22	3	39.15	4	39.55	38.65	-1	1,844	-0.05%
2024/08/21	4	39.69	6	39.61	39.65	-2	2,040	-0.10%
2024/08/20	0	0.00	6	39.45	39.50	-6	2,243	-0.27%
2024/08/19	10	37.44	4	36.79	38.60	6	2,342	0.26%
2024/08/16	0	0.00	11	36.44	36.00	-11	2,442	-0.45%
2024/08/15	0	0.00	1	34.75	34.95	-1	2,456	-0.04%
2024/08/14	1	34.65	7	34.56	34.65	-6	2,521	-0.24%
2024/08/13	0	0.00	3	33.95	33.95	-3	2,598	-0.12%
2024/08/12	0.2	34.65	0	0.00	34.40	0.2	2,644	0.01%
2024/08/09	1	33.90	0	0.00	33.95	1	2,692	0.04%
2024/08/08	3.5	34.18	2	34.80	34.25	1.5	2,710	0.06%
2024/08/07	16	34.93	0.1	35.25	35.30	15.9	2,739	0.58%
2024/08/06	0	0.00	7.1	30.53	32.10	-7.1	2,745	-0.26%
2024/08/05	2.1	34.35	0	0.00	33.55	2.1	2,758	0.08%
2024/08/02	2	37.48	0	0.00	37.25	2	2,763	0.07%
2024/08/01	2	39.13	1	39.15	39.00	1	2,795	0.04%
2024/07/31	2.1	38.71	0	0.00	38.10	2.1	2,846	0.07%
2024/07/30	0	0.00	1	37.36	38.65	-1	2,896	-0.03%
2024/07/26	2.2	39.10	1	38.95	39.40	1.2	3,133	0.04%
2024/07/23	1	39.65	0	0.00	39.60	1	3,326	0.03%
2024/07/22	2.1	42.20	15	42.79	41.00	-12.9	3,442	-0.37%
2024/07/19	3.1	45.20	5	45.20	44.90	-1.9	3,518	-0.05%
2024/07/18	3.1	46.15	6	46.34	46.45	-2.9	3,502	-0.08%
2024/07/17	4	47.70	2	47.90	47.50	2	3,485	0.06%
2024/07/16	6.8	47.77	3	47.87	46.80	3.8	3,463	0.11%
2024/07/15	2.4	46.67	1	47.30	46.45	1.4	3,452	0.04%
2024/07/12	5	46.67	9	46.58	46.55	-4	3,445	-0.12%
2024/07/11	1.1	47.85	2	47.73	47.55	-0.9	3,439	-0.03%
2024/07/10	22	49.44	11.1	49.47	48.70	11	3,429	0.32%
2024/07/09	10	46.87	14	46.24	47.35	-4	3,365	-0.12%
2024/07/08	10	47.21	3.2	47.33	47.05	6.8	3,350	0.20%
2024/07/05	17.3	48.75	10	48.53	49.15	7.3	3,345	0.22%
2024/07/04	3	46.37	0	0.00	46.30	3	3,302	0.09%
2024/07/03	1.2	47.12	5	46.51	46.45	-3.8	3,309	-0.11%
2024/07/02	2.1	46.10	2	46.50	46.20	0.1	3,321	0.00%
2024/07/01	9	47.06	0	0.00	46.50	9	3,347	0.27%
2024/06/28	0	0.00	3	46.67	46.70	-3	3,387	-0.09%
2024/06/27	4	47.03	2	46.70	46.60	2	3,403	0.06%
2024/06/26	4.1	47.52	1	46.95	47.00	3.1	3,441	0.09%
2024/06/25	2	46.58	0	0.00	46.80	2	3,439	0.06%
2024/06/24	4	47.64	2	47.90	47.30	2	3,434	0.06%
2024/06/21	3.2	49.53	17	49.65	49.40	-13.8	3,437	-0.40%
2024/06/20	23	50.07	12	49.78	51.00	11	3,415	0.32%
2024/06/19	6	51.00	49.2	50.94	50.80	-43.2	3,332	-1.29%
2024/06/18	5.1	47.49	5	47.50	47.45	0.1	3,208	0.00%
2024/06/17	2	48.03	5	48.03	47.20	-3	3,221	-0.09%
2024/06/14	3	46.33	3	46.38	46.15	0	3,231	0.00%
2024/06/13	6	46.68	19	46.50	46.30	-13	3,265	-0.40%
2024/06/12	18.1	47.23	5	47.09	46.80	13.1	3,273	0.40%
2024/06/11	6	45.48	0	0.00	44.50	6	3,275	0.18%
2024/06/07	3	46.90	0	0.00	46.75	3	3,334	0.09%
2024/06/06	9	46.52	12	46.25	47.05	-3	3,417	-0.09%
2024/06/05	8	46.33	4	46.33	46.40	4	3,420	0.12%
2024/06/04	1	47.20	3	46.82	46.50	-2	3,455	-0.06%
2024/06/03	7	48.19	4	47.80	47.65	3	3,487	0.09%
2024/05/31	18	48.66	0.3	48.26	47.55	17.7	3,502	0.51%
2024/05/30	8	50.02	9.2	50.89	49.05	-1.2	3,506	-0.03%
2024/05/29	9.2	50.54	5.1	50.39	50.30	4.1	3,506	0.12%
2024/05/28	18	52.29	15.3	52.67	51.90	2.7	3,463	0.08%
2024/05/27	43.2	53.96	83.2	53.13	53.00	-40	3,406	-1.18%
2024/05/24	91.2	53.67	25	53.14	53.90	66.2	3,292	2.01%
2024/05/23	24	49.15	14	49.60	49.00	10	3,137	0.32%
2024/05/22	12	49.26	17.7	50.59	51.40	-5.7	3,160	-0.18%
2024/05/21	4	46.85	4.1	46.90	46.80	-0.1	3,189	0.00%
2024/05/20	1.1	45.84	8	45.94	45.80	-6.9	3,376	-0.20%
2024/05/17	9.5	48.25	5	48.98	48.10	4.5	3,397	0.13%
2024/05/16	7	50.33	5	50.48	50.00	2	3,407	0.06%
2024/05/15	4.2	50.08	4.1	50.07	50.50	0.2	3,517	0.00%
2024/05/14	4	48.63	5	48.40	48.50	-1	3,606	-0.03%
2024/05/13	3	49.55	17.1	49.68	49.65	-14.1	3,667	-0.38%
2024/05/10	6.3	45.53	2	46.08	46.60	4.3	3,707	0.11%
2024/05/09	5	46.28	30	46.77	46.20	-25	3,715	-0.67%
2024/05/08	5	47.04	14	47.87	47.85	-9	3,686	-0.24%
2024/05/07	9.1	47.81	21.3	47.44	48.00	-12.2	3,669	-0.33%
2024/05/06	15	45.47	224.2	46.03	46.00	-209.2	3,632	-5.76%	大賣/鉅額交易
2024/05/03	9	47.85	37	47.71	47.70	-28	3,580	-0.78%
2024/05/02	56.1	49.30	19.1	49.95	50.60	36.9	3,535	1.05%
2024/04/30	10.3	48.71	13	49.26	50.00	-2.7	3,448	-0.08%
2024/04/29	46.1	48.31	36.8	48.44	49.40	9.3	3,303	0.28%
2024/04/26	43	44.57	20.1	44.95	44.95	22.9	3,095	0.74%
2024/04/25	3	40.18	9.3	38.48	40.90	-6.3	2,951	-0.21%
2024/04/24	1	37.90	1.2	37.22	37.20	-0.2	2,831	-0.01%
2024/04/23	0	0.00	0.1	35.10	34.60	-0.1	2,815	0.00%
2024/04/22	1	34.65	2	34.30	34.30	-1	2,814	-0.04%
2024/04/19	1	36.40	1.1	34.93	35.70	-0.1	2,807	0.00%
2024/04/18	0	0.00	6.2	37.15	36.95	-6.2	2,795	-0.22%
2024/04/17	0	0.00	2	36.30	37.50	-2	2,793	-0.07%
2024/04/16	2	35.50	7	35.87	35.35	-5	2,784	-0.18%
2024/04/15	0	0.00	2	36.13	36.90	-2	2,774	-0.07%
2024/04/12	0	0.00	0.5	36.70	36.70	-0.5	2,771	-0.02%
2024/04/11	0	37.45	17	36.35	36.40	-17	2,768	-0.61%
2024/04/10	3	37.93	5.2	37.82	37.65	-2.2	2,751	-0.08%
2024/04/08	0	0.00	1	38.60	38.30	-1	2,729	-0.04%
2024/04/03	1	38.90	0	0.00	38.70	1	2,714	0.04%
2024/04/02	4	40.46	1	40.60	40.50	3	2,682	0.11%
2024/04/01	7	39.04	5	38.95	38.70	2	2,635	0.08%
2024/03/29	8	38.92	0	0.00	39.50	8	2,616	0.31%
2024/03/28	0	37.85	0	0.00	37.80	0	2,573	0.00%
2024/03/27	7	37.67	2.1	38.46	38.35	4.9	2,567	0.19%
2024/03/26	4	37.59	4	39.25	37.70	0	2,551	0.00%
2024/03/25	7	38.31	0	38.05	38.25	7	2,518	0.28%
2024/03/22	2	38.55	4	38.55	38.25	-2	2,524	-0.08%
2024/03/21	1	38.00	0	0.00	37.25	1	2,523	0.04%
2024/03/20	1	39.00	5.1	37.95	37.70	-4.1	2,519	-0.16%
2024/03/19	12	39.10	2	38.98	38.90	10	2,508	0.40%
2024/03/18	5	39.70	16	39.80	39.75	-11	2,516	-0.44%
2024/03/15	3	39.50	9	38.96	38.25	-6	2,496	-0.24%
2024/03/14	0	0.00	48.2	39.03	38.85	-48.2	2,515	-1.92%
2024/03/13	71.2	40.17	9	39.77	38.50	62.2	2,556	2.43%
2024/03/12	10.2	39.07	12.1	38.86	39.90	-1.9	2,489	-0.08%
2024/03/11	1	36.30	5.5	36.45	36.30	-4.4	2,417	-0.18%
2024/03/08	8	34.99	8	35.53	34.85	0	2,407	0.00%
2024/03/07	18	37.99	16.2	38.37	36.90	1.8	2,369	0.08%
2024/03/06	1.1	37.33	6	37.31	37.20	-4.9	2,319	-0.21%
2024/03/05	0	39.30	7	38.69	38.00	-7	2,288	-0.31%
2024/03/04	11	39.94	4	39.91	39.75	7	2,244	0.31%
2024/03/01	11	38.53	1	38.35	38.80	10	2,200	0.45%
2024/02/29	5	38.51	13.2	38.42	38.15	-8.2	2,196	-0.37%
2024/02/27	16.1	40.95	15	40.01	39.30	1.1	2,211	0.05%
2024/02/26	8	39.82	8	39.78	39.80	0	2,160	0.00%
2024/02/23	17	40.19	29.1	40.04	40.00	-12.1	2,100	-0.57%
2024/02/22	33.4	39.30	16.3	38.92	38.85	17.1	1,982	0.86%
2024/02/21	18.3	38.35	37.6	38.91	39.60	-19.3	1,835	-1.05%
2024/02/20	6	34.99	13	36.24	36.00	-7	1,626	-0.43%
2024/02/19	8.6	34.79	12	34.78	36.10	-3.4	1,540	-0.22%
2024/02/16	23	35.71	11.1	35.90	35.10	11.9	1,457	0.82%
2024/02/15	12	32.73	18.7	32.78	33.55	-6.7	1,317	-0.51%
2024/02/05	5	34.50	21.1	34.50	34.50	-16.1	1,185	-1.36%
2024/02/02	0	0.00	285.6	31.40	31.40	-285.6	1,107	-25.78%	大賣/鉅額交易
2024/02/01	3	27.70	5.1	27.64	28.55	-2.1	1,044	-0.20%
2024/01/31	0	0.00	2	26.70	26.80	-2	1,028	-0.19%
2024/01/30	2	26.70	1	26.50	26.65	1	1,045	0.10%
2024/01/29	0	0.00	0	26.65	26.85	0	1,059	0.00%
2024/01/26	0	26.85	0	0.00	26.55	0	1,070	0.00%
2024/01/25	2	27.18	7	27.48	27.10	-5	1,081	-0.46%
2024/01/24	1	27.55	0	0.00	27.60	1	1,094	0.09%
2024/01/23	0	27.70	4	27.75	27.70	-4	1,127	-0.35%
2024/01/19	0.1	26.00	0	0.00	25.90	0.1	1,181	0.00%
2024/01/18	2	25.85	1	26.00	25.90	1	1,204	0.08%
2024/01/17	1	26.35	0	0.00	26.25	1	1,236	0.08%
2024/01/16	6	26.57	133	26.55	26.75	-127	1,273	-9.97%	大賣/鉅額交易
2024/01/15	1	26.50	1	26.50	26.55	0	1,284	0.00%
2024/01/12	0	26.50	0	0.00	26.30	0	1,297	0.00%
2024/01/10	1	25.60	0	0.00	25.85	1	1,384	0.07%
2024/01/09	0	0.00	2	26.25	25.80	-2	1,465	-0.14%
2024/01/08	3	26.57	2	26.05	26.15	1	1,507	0.07%
2024/01/05	1	26.55	0	0.00	26.55	1	1,533	0.07%
2024/01/04	5	27.07	0	27.05	26.55	5	1,580	0.32%
2024/01/03	1	27.20	1	27.20	27.30	0	1,683	0.00%
2024/01/02	5	27.61	0	0.00	27.25	5	1,791	0.28%
2023/12/29	0	0.00	1	27.65	27.45	-1	1,830	-0.05%
2023/12/28	1	27.80	1	27.65	27.65	0	1,925	0.00%
2023/12/27	0	0.00	2	27.90	28.00	-2	2,104	-0.10%
2023/12/26	3	27.70	1	28.15	28.15	2	2,205	0.09%
2023/12/25	2	27.95	0	0.00	27.60	2	2,239	0.09%
2023/12/22	0	0.00	12	27.75	27.75	-12	2,236	-0.54%
2023/12/21	7	28.07	4	27.95	28.10	3	2,235	0.13%
2023/12/19	20	27.66	8	28.00	28.20	12	2,236	0.54%
2023/12/18	2	28.85	0	0.00	28.20	2	2,218	0.09%
2023/12/15	2	29.93	3	29.63	29.20	-1	2,201	-0.05%
2023/12/14	6	29.68	19	29.56	29.90	-13	2,196	-0.59%
2023/12/13	5	30.51	4	31.24	30.25	1	2,187	0.05%
2023/12/12	2	30.05	1	30.00	30.60	1	2,169	0.05%
2023/12/11	13	29.83	3	30.28	30.25	10	2,161	0.46%
2023/12/08	2	30.55	45.2	30.83	31.00	-43.2	2,115	-2.04%
2023/12/07	8	28.96	1.1	28.86	28.85	6.9	2,046	0.34%
2023/12/06	3	28.73	0	0.00	28.55	3	2,026	0.15%
2023/12/05	0.1	27.63	0	0.00	27.55	0.1	2,009	0.00%
2023/12/01	3	28.55	0	0.00	28.75	3	1,986	0.15%
2023/11/30	1	28.55	2	28.93	28.85	-1	1,983	-0.05%
2023/11/29	9	29.05	1	28.90	29.00	8	2,002	0.40%
2023/11/28	17	28.39	0	0.00	28.45	17	2,036	0.83%
2023/11/27	1	29.35	7	28.81	28.20	-6	2,037	-0.29%
2023/11/24	12	30.39	19.1	30.59	30.15	-7.1	2,022	-0.35%
2023/11/22	13	28.81	4	28.85	28.80	9	1,956	0.46%
2023/11/21	7	28.81	4	28.48	29.00	3	1,987	0.15%
2023/11/20	1	27.75	0	0.00	27.55	1	1,964	0.05%
2023/11/17	1	27.30	1	27.40	27.65	0	1,967	0.00%
2023/11/16	2	27.68	4	27.60	27.35	-2	1,981	-0.10%
2023/11/15	0	0.00	53	27.89	27.75	-53	2,003	-2.65%
2023/11/14	7	28.27	0.1	28.65	28.30	7	2,031	0.34%
2023/11/13	8	27.00	0	0.00	27.00	8	2,020	0.40%
2023/11/10	1	27.45	4.1	27.29	27.10	-3.1	2,021	-0.15%
2023/11/09	1	27.90	1.3	28.00	27.75	-0.3	2,015	-0.01%
2023/11/08	0	0.00	0.2	29.40	28.40	-0.2	2,006	-0.01%
2023/11/07	1.3	28.07	3	28.28	28.25	-1.7	1,999	-0.08%
2023/11/06	2.5	29.78	0.1	29.70	28.70	2.4	1,989	0.12%
2023/11/03	2.2	28.79	2	28.85	28.80	0.2	1,980	0.01%
2023/11/02	5	29.71	3	29.72	29.45	2	1,977	0.10%
2023/11/01	2	29.45	2.1	29.10	29.75	-0.1	1,969	-0.01%
2023/10/31	1.1	29.48	5	30.84	28.65	-3.9	1,957	-0.20%
2023/10/30	9	30.36	8	30.51	31.25	1	1,951	0.05%
2023/10/27	4	30.20	6	29.24	30.10	-2	1,934	-0.10%
2023/10/26	3	28.38	0	0.00	28.35	3	1,961	0.15%
2023/10/25	54	30.44	6	30.48	29.50	48	1,986	2.42%
2023/10/24	4	29.86	6	29.11	30.50	-2	1,972	-0.10%
2023/10/23	6	28.63	1.1	28.25	28.40	4.9	1,952	0.25%
2023/10/20	3.1	27.68	0	0.00	27.40	3.1	1,955	0.16%
2023/10/19	1	28.35	1	28.55	28.50	0	1,958	0.00%
2023/10/18	2	28.70	33.1	27.48	29.95	-31.1	1,957	-1.59%
2023/10/17	27.6	28.34	5	29.43	27.50	22.6	1,918	1.18%
2023/10/16	21.6	30.16	2	32.10	30.00	19.6	1,857	1.05%
2023/10/13	9	33.72	6	33.44	33.30	3	1,871	0.16%
2023/10/12	18.1	33.81	21	33.67	33.95	-3	1,908	-0.15%
2023/10/11	14.1	34.10	6	33.87	34.30	8.1	1,928	0.42%
2023/10/06	37	34.00	30.3	33.36	34.30	6.7	1,931	0.35%
2023/10/05	14.2	31.61	4.1	31.34	31.20	10.1	1,918	0.53%
2023/10/04	12	31.18	3.3	31.68	31.95	8.7	1,954	0.44%
2023/10/03	9	31.79	50.1	32.12	32.75	-41.1	1,938	-2.12%
2023/10/02	5.1	29.65	29.2	29.70	29.85	-24.1	1,797	-1.34%
2023/09/28	0	0.00	6.2	27.15	27.15	-6.2	1,696	-0.36%
2023/09/26	0	0.00	3	24.50	24.25	-3	1,666	-0.18%
2023/09/25	0	25.30	0	0.00	25.10	0	1,672	0.00%
2023/09/21	1	25.00	0	0.00	24.80	1	1,682	0.06%
2023/09/20	0	0.00	0.3	25.99	25.35	-0.3	1,686	-0.02%
2023/09/19	2	26.40	0	26.20	26.00	2	1,697	0.12%
2023/09/18	0	0.00	1	26.00	26.25	-1	1,726	-0.06%
2023/09/15	0.3	25.30	6.4	25.64	26.50	-6.1	1,734	-0.35%
2023/09/14	1	25.35	6.2	25.61	25.90	-5.2	1,714	-0.30%
2023/09/13	1	24.00	1	24.60	24.50	0	1,703	0.00%
2023/09/12	2.1	23.63	1	24.10	23.65	1.1	1,705	0.07%
2023/09/11	2	24.50	0	0.00	24.35	2	1,692	0.12%
2023/09/08	4.2	24.72	0.5	24.80	24.75	3.7	1,687	0.22%
2023/09/07	0	0.00	3	24.83	24.55	-3	1,685	-0.18%
2023/09/06	4	24.75	7.5	24.82	24.75	-3.5	1,682	-0.21%
2023/09/05	1.6	24.46	4	24.43	24.40	-2.4	1,680	-0.14%
2023/09/04	7	24.36	3.2	24.33	24.20	3.8	1,673	0.23%
2023/09/01	16.6	25.47	15.8	25.97	25.35	0.8	1,642	0.05%
2023/08/31	4	27.19	1	27.50	27.15	3	1,595	0.19%
2023/08/30	4.1	27.66	3	27.97	27.90	1.1	1,588	0.07%
2023/08/29	5.1	27.83	4.1	27.87	27.80	1	1,579	0.06%
2023/08/28	8.2	27.85	11	28.05	28.00	-2.8	1,572	-0.18%
2023/08/25	11.1	27.34	80	26.69	28.30	-69	1,538	-4.48%
2023/08/24	0	0.00	2	25.68	25.80	-2	1,496	-0.13%
2023/08/23	0	25.90	44	26.09	25.80	-44	1,500	-2.93%
2023/08/22	9	27.61	1	26.50	25.90	8	1,499	0.53%
2023/08/21	7	27.18	13	27.08	27.15	-6	1,484	-0.40%
2023/08/18	12	27.25	9.1	27.99	28.15	2.9	1,461	0.20%
2023/08/16	2	24.38	2	24.33	25.45	0	1,412	0.00%
2023/08/15	1	25.00	0	0.00	25.00	1	1,406	0.07%
2023/08/14	1	24.50	0	24.40	24.50	1	1,402	0.07%
2023/08/11	0	0.00	1	25.75	25.40	-1	1,399	-0.07%
2023/08/10	3	25.55	1	25.70	25.45	2	1,394	0.14%
2023/08/09	0	0.00	1	26.95	26.90	-1	1,386	-0.07%
2023/08/08	0	27.80	1	28.05	26.90	-1	1,382	-0.07%
2023/08/07	2	27.50	3	27.90	28.05	-1	1,375	-0.07%
2023/08/04	3.5	27.85	3	27.22	27.45	0.5	1,364	0.04%
2023/08/02	5	29.02	3	27.95	28.10	2	1,356	0.15%
2023/08/01	1	30.95	4	30.84	30.70	-3	1,324	-0.23%
2023/07/31	11	31.09	5	31.51	31.30	6	1,306	0.46%
2023/07/28	9	29.81	10.7	30.89	31.00	-1.7	1,245	-0.13%
2023/07/27	4	28.03	1	28.60	28.20	3	1,197	0.25%
2023/07/26	4	29.51	3	29.62	29.00	1	1,174	0.09%
2023/07/25	5	30.30	0	0.00	30.20	5	1,156	0.43%
2023/07/24	2.2	29.32	0	0.00	29.75	2.2	1,140	0.19%
2023/07/21	2	29.98	4	30.21	30.60	-2	1,123	-0.18%
2023/07/20	3.1	32.20	6	31.95	31.85	-2.9	1,098	-0.27%
2023/07/19	7	31.84	5	31.76	31.60	2	1,075	0.19%
2023/07/18	12.1	32.23	4	31.86	31.30	8.1	1,072	0.76%
2023/07/17	24	35.04	30	34.63	34.15	-6	1,117	-0.54%
2023/07/14	9	33.38	25.5	33.69	34.15	-16.5	1,076	-1.53%
2023/07/13	41.3	33.05	13.1	33.53	33.50	28.2	1,098	2.57%
2023/07/12	16	31.42	56.6	31.64	32.00	-40.6	978	-4.15%
2023/07/11	10	28.48	88	29.79	29.10	-78	885	-8.81%
2023/07/10	74	29.17	108	29.14	29.25	-34	806	-4.22%	大賣/
2023/07/07	30	24.84	11	25.87	26.60	19	726	2.61%
2023/07/06	1	24.15	0	0.00	24.20	1	680	0.15%
2023/07/05	0	0.00	4	25.00	24.55	-4	677	-0.59%
2023/07/04	0	0.00	8	25.00	25.10	-8	670	-1.19%
2023/06/30	2	24.18	3	24.15	24.05	-1	658	-0.15%
2023/06/29	2	24.85	0	0.00	24.75	2	657	0.30%
2023/06/28	2	24.13	0	0.00	24.20	2	652	0.31%
2023/06/26	7	25.09	0	25.25	25.10	7	653	1.07%
2023/06/21	0	24.55	0	0.00	24.50	0	625	0.00%
2023/06/20	0	0.00	4	22.88	23.20	-4	611	-0.65%
2023/06/19	0	0.00	7	23.20	23.25	-7	617	-1.13%
2023/06/16	3	22.25	0	0.00	22.75	3	610	0.49%
2023/06/15	1	21.65	0	0.00	21.60	1	608	0.16%
2023/06/14	2	21.78	0	0.00	21.85	2	610	0.33%
2023/06/09	4	21.85	0	0.00	21.95	4	633	0.63%
2023/06/05	0	0.00	5	22.82	22.70	-5	717	-0.70%
2023/06/01	0	0.00	14	23.00	23.00	-14	724	-1.93%
2023/05/31	9	22.73	0	0.00	22.85	9	721	1.25%
2023/05/29	7	23.60	4	22.40	23.60	3	719	0.42%
2023/05/26	4	22.20	0	22.50	22.10	4	709	0.56%
2023/05/25	0	21.70	0	0.00	21.50	0	705	0.00%
2023/05/23	0	0.00	1	22.30	22.25	-1	711	-0.14%
2023/05/22	0	22.30	5	22.15	22.25	-5	726	-0.69%
2023/05/19	5	22.09	15	22.52	22.25	-10	750	-1.33%
2023/05/18	15	22.20	1	22.11	22.05	14	754	1.85%
2023/05/17	1	22.50	0	0.00	22.35	1	753	0.13%
2023/05/15	0	21.30	0	0.00	21.25	0	754	0.00%
2023/05/11	10	22.25	0	0.00	21.50	10	763	1.31%
2023/05/10	3	22.25	3	22.25	22.25	0	780	0.00%
2023/04/25	0	23.70	0	0.00	22.85	0	819	0.00%
2023/04/24	4	23.93	4	23.50	23.50	0	819	0.00%
2023/04/21	0	0.00	2	23.40	23.85	-2	827	-0.24%
2023/04/20	35	24.87	24	24.58	24.10	11	851	1.29%
2023/04/19	16	25.95	19	25.80	25.65	-3	745	-0.41%
2023/04/18	35	25.82	42	26.25	25.85	-7	713	-0.99%
2023/04/17	0	0.00	0	24.90	24.95	0	618	0.00%
2023/04/14	0	24.75	0	0.00	24.70	0	618	0.00%
2023/04/13	1	25.30	3	25.08	24.85	-2	616	-0.32%
2023/04/12	1	25.00	0	25.02	24.95	1	611	0.16%
2023/04/11	1	24.60	0	24.70	24.60	1	607	0.16%
2023/04/10	0	24.25	0	0.00	24.65	0	613	0.00%
2023/04/07	0	24.60	0	0.00	24.70	0	612	0.00%
2023/04/06	0	24.85	0	0.00	24.80	0	611	0.00%
2023/03/31	0	25.30	0	0.00	25.15	0	604	0.00%
2023/03/30	0	0.00	3	25.30	25.10	-3	603	-0.50%
2023/03/29	1	25.25	0	24.55	25.30	1	596	0.17%
2023/03/28	2	25.55	2	25.70	24.60	0	593	0.00%
2023/03/24	0	0.00	0	24.55	25.15	0	574	0.00%
2023/03/22	0	24.64	0.1	24.45	24.50	-0.1	559	-0.01%
2023/03/21	0	24.94	0	24.95	24.30	0	556	-0.01%
2023/03/20	4	23.99	4	24.13	24.35	0	561	0.00%
2023/03/17	0	23.68	0	0.00	23.75	0	570	0.00%
2023/03/16	0	24.20	0	24.10	23.20	0	576	0.00%
2023/03/15	0	24.94	0	0.00	24.10	0	585	0.00%
2023/03/14	0	24.70	1	24.00	24.50	-1	596	-0.17%
2023/03/13	7	25.18	38	25.01	24.60	-31	599	-5.17%
2023/03/10	0	23.89	9	24.00	24.00	-9	578	-1.55%
2023/03/07	0	0.00	3	24.20	24.15	-3	824	-0.36%
2023/03/06	0	0.00	13	23.80	24.05	-13	860	-1.51%
2023/03/03	0	23.75	0	0.00	23.40	0	854	0.00%
2023/02/24	0	0.00	0.6	23.05	23.10	-0.6	896	-0.06%
2023/02/23	3	23.55	0	23.50	23.50	3	895	0.33%
2023/02/22	0	0.00	6	23.83	23.65	-6	894	-0.67%
2023/02/21	5	24.30	0	0.00	24.30	5	898	0.56%
2023/02/20	0.1	24.05	0	0.00	23.70	0.1	892	0.01%
2023/02/17	2	23.83	5	23.57	23.45	-3	876	-0.34%
2023/02/14	0	0.00	0	22.85	22.60	0	861	0.00%
2023/02/10	0	0.00	2	23.15	22.85	-2	865	-0.23%
2023/02/08	6	23.11	6	23.43	22.65	0	873	0.00%
2023/02/06	0	22.95	0	0.00	22.70	0	851	0.00%
2023/02/02	1	22.90	2	22.80	22.90	-1	841	-0.12%
2023/02/01	0	0.00	1	22.25	22.35	-1	832	-0.12%
2023/01/31	0	0.00	1	22.10	21.95	-1	829	-0.12%
2023/01/30	2	22.03	0	0.00	21.80	2	826	0.24%
2023/01/17	5	21.60	6	21.79	21.25	-1	814	-0.12%
2023/01/16	0	21.80	0	0.00	21.15	0	806	0.00%
2023/01/12	0	0.00	2	21.88	21.50	-2	803	-0.25%
2023/01/11	0	0.00	1	22.00	22.35	-1	800	-0.12%
2023/01/10	26	22.86	19	22.56	22.45	7	791	0.88%
2023/01/09	0	0.00	1	21.95	21.95	-1	749	-0.13%
2023/01/05	1	21.90	0	0.00	21.25	1	759	0.13%
2023/01/03	1	21.65	0	0.00	21.45	1	768	0.13%
2022/12/30	0.1	21.83	0	0.00	21.10	0.1	765	0.02%
2022/12/28	0	22.23	0	0.00	21.30	0	770	0.00%
2022/12/20	2	23.90	0	0.00	22.80	2	791	0.25%
2022/12/16	4	24.65	5	24.57	24.60	-1	803	-0.12%
2022/12/13	1	25.40	0	0.00	25.00	1	805	0.12%
2022/12/12	1	24.55	1	24.65	24.70	0	804	0.00%
2022/12/08	1	25.05	1	25.35	25.40	0	789	0.00%
2022/12/07	0	0.00	1.2	25.10	25.10	-1.2	786	-0.15%
2022/12/06	0	0.00	13	25.40	25.00	-13	775	-1.68%
2022/12/05	0	0.00	23	26.21	26.10	-23	778	-2.96%
2022/12/02	6	25.86	4	25.80	26.40	2	771	0.26%
2022/12/01	3	25.40	3.1	25.58	26.10	-0.1	720	-0.01%
2022/11/30	30.1	25.13	36.1	25.33	25.00	-6	632	-0.94%
2022/11/29	29	23.87	26	23.41	23.55	3	625	0.48%
2022/11/28	30.2	23.06	10	23.23	22.90	20.2	584	3.46%
2022/11/24	0	0.00	2	21.63	21.60	-2	607	-0.33%
2022/11/23	0	0.00	1	22.00	21.45	-1	650	-0.15%
2022/11/22	6	22.58	0	0.00	21.80	6	665	0.90%
2022/11/18	0	0.00	2	22.50	22.50	-2	730	-0.27%
2022/11/17	12	23.01	4	22.80	22.80	8	746	1.07%
2022/11/14	0	0.00	1	22.50	22.65	-1	1,157	-0.09%
2022/11/10	10	22.57	12	22.57	22.60	-2	1,257	-0.16%
2022/11/09	2	22.00	0	0.00	22.00	2	1,313	0.15%
2022/11/07	1	22.00	0	0.00	22.00	1	1,384	0.07%
2022/11/04	1	22.90	1	22.65	22.20	0	1,447	0.00%
2022/11/03	6	21.62	16	21.68	21.95	-10	1,553	-0.64%
2022/11/02	20	21.77	10	21.75	21.65	10	1,711	0.58%
2022/10/27	0	0.00	3	20.77	20.90	-3	2,267	-0.13%
2022/10/21	0	0.00	1	20.60	20.30	-1	2,322	-0.04%
2022/10/19	1	21.40	0	0.00	21.10	1	2,429	0.04%
2022/10/17	0.1	20.00	0	0.00	20.70	0.1	2,576	0.00%
2022/10/12	0	0.00	0.1	21.00	20.95	-0.1	2,635	0.00%
2022/10/11	1	21.75	0	0.00	21.10	1	2,654	0.04%
2022/10/04	2	23.00	0	0.00	23.05	2	3,031	0.07%
2022/09/30	0	0.00	1	21.35	22.60	-1	3,192	-0.03%
2022/09/26	0	0.00	4	24.00	23.35	-4	3,437	-0.12%
2022/09/19	1	26.70	0	0.00	26.15	1	3,524	0.03%
2022/09/15	1	27.10	1	27.60	27.10	0	3,515	0.00%
2022/09/14	1	26.50	4	26.70	27.20	-3	3,510	-0.09%
2022/09/13	2	27.65	1	27.65	27.35	1	3,505	0.03%
2022/09/12	0	0.00	7	27.43	27.75	-7	3,502	-0.20%
2022/09/08	0	0.00	3	27.35	27.60	-3	3,483	-0.09%
2022/09/07	0	0.00	4.3	26.84	26.65	-4.3	3,469	-0.12%
2022/09/06	4	27.25	25	26.63	27.30	-21	3,460	-0.61%
2022/09/05	13	28.69	18	27.87	27.10	-5	3,442	-0.15%
2022/09/02	2	28.10	2	28.35	28.45	0	3,346	0.00%
2022/08/31	0	0.00	6	28.88	28.85	-6	3,308	-0.18%
2022/08/30	7	28.14	13	28.11	28.65	-6	3,272	-0.18%
2022/08/29	4	26.75	3	26.68	26.80	1	3,229	0.03%
2022/08/26	14	28.11	2	27.90	27.60	12	3,224	0.37%
2022/08/25	40	28.61	36	28.79	28.30	4	3,216	0.12%
2022/08/24	5	27.19	9	27.24	27.00	-4	3,150	-0.13%
2022/08/23	21	27.10	2	27.25	27.50	19	3,131	0.61%
2022/08/22	74	28.87	19.1	28.59	28.10	54.9	3,095	1.77%
2022/08/19	42	28.70	45	28.60	28.00	-3	2,787	-0.11%
2022/08/18	25	28.36	19	28.19	28.10	6	2,702	0.22%
2022/08/17	9	27.99	7	27.93	27.65	2	2,653	0.08%
2022/08/16	27	27.93	23	27.70	27.45	4	2,593	0.15%
2022/08/15	11	27.27	24	27.19	27.65	-13	2,531	-0.51%
2022/08/12	5	27.01	15	26.77	27.00	-10	2,482	-0.40%
2022/08/11	45	27.51	24	27.08	27.15	21	2,451	0.86%
2022/08/10	65.4	27.82	93	27.86	27.20	-27.6	2,383	-1.16%
2022/08/09	50	27.80	32	27.66	28.25	18	2,262	0.80%
2022/08/08	145	27.32	155	27.93	28.55	-10	2,102	-0.48%	大買/大賣/
2022/08/05	22	25.54	20	25.78	26.00	2	1,688	0.12%
2022/08/04	12.1	23.87	4	23.90	23.65	8.1	1,595	0.51%
2022/08/02	0	0.00	4	24.88	24.70	-4	1,546	-0.26%
2022/08/01	6	25.46	0	0.00	25.50	6	1,546	0.39%
2022/07/29	21	25.77	22	25.63	25.75	-1	1,540	-0.06%
2022/07/28	9	25.18	9	25.09	25.15	0	1,515	0.00%
2022/07/27	8	24.98	8	24.88	25.30	0	1,499	0.00%
2022/07/26	19	25.72	14	25.46	24.90	5	1,476	0.34%
2022/07/25	91	26.64	88	26.77	27.35	3	1,390	0.22%
2022/07/22	5	25.12	0	0.00	25.00	5	1,256	0.40%
2022/07/21	7	25.30	3	25.35	25.20	4	1,241	0.32%
2022/07/20	1	25.20	3	25.05	24.50	-2	1,206	-0.17%
2022/07/19	1	25.25	1	24.80	24.70	0	1,185	0.00%
2022/07/18	1	24.95	7.1	24.50	25.10	-6.1	1,169	-0.52%
2022/07/15	22.1	24.63	19	24.40	24.40	3.1	1,147	0.27%
2022/07/14	4	23.54	8	23.50	24.00	-4	1,076	-0.37%
2022/07/13	56	25.54	58	25.43	24.70	-2	1,025	-0.20%
2022/07/12	154	25.54	146	25.10	24.60	8	911	0.88%	大買/大賣/
2022/07/11	3	24.10	1	23.85	24.10	2	754	0.27%
2022/07/08	61	24.56	35	24.58	24.55	26	721	3.60%
2022/07/07	36	24.69	37	25.01	25.50	-1	588	-0.17%
2022/07/06	15	23.22	28	22.83	23.20	-13	420	-3.09%
2022/07/05	17	21.81	5	21.89	21.60	12	365	3.28%
2022/07/04	2	21.80	0	0.00	21.90	2	350	0.57%
2022/07/01	38	23.38	37	23.27	21.20	1	321	0.31%
2022/06/30	194	23.37	184	23.30	22.40	10	265	3.77%	大買/大賣/
2022/06/29	2	22.60	2	22.20	22.25	0	207	0.00%
2022/06/23	0	0.00	2	20.25	20.05	-2	203	-0.98%
2022/06/22	0	0.00	1	20.65	20.15	-1	204	-0.49%
2022/06/02	1	22.75	1	22.60	22.90	0	194	0.00%
2022/06/01	1	21.30	1	22.00	22.85	0	173	0.00%
2022/05/24	0	0.00	1	21.10	20.70	-1	171	-0.58%
2022/05/23	1	21.25	0	0.00	21.25	1	170	0.59%
2022/05/20	0	0.00	3	20.27	20.50	-3	171	-1.75%
2022/05/18	0	0.00	2	20.50	20.25	-2	173	-1.15%
2022/05/17	2	20.30	0	0.00	20.25	2	173	1.15%
2022/05/13	0	19.50	0	0.00	19.60	0	174	0.00%
2022/05/10	0	0.00	1	18.50	19.55	-1	176	-0.57%
2022/05/09	3	19.77	2	19.15	19.20	1	174	0.57%
2022/05/03	0	21.70	2	21.80	21.65	-2	171	-1.16%
2022/04/28	0	0.00	1	22.05	21.90	-1	178	-0.56%
2022/04/26	0	0.00	7	22.79	22.50	-7	178	-3.93%
2022/04/22	0	0.00	2	23.40	23.35	-2	178	-1.12%
2022/04/19	1	23.00	0	0.00	22.80	1	184	0.54%
2022/04/15	1	22.50	0	0.00	22.50	1	189	0.53%
2022/04/11	2	22.95	0	0.00	22.60	2	310	0.66%
2022/04/08	0	23.25	0	0.00	23.35	0	312	0.00%
2022/03/31	1	24.30	0	0.00	24.20	1	364	0.27%
2022/03/30	0	24.80	2	24.70	24.50	-2	365	-0.55%
2022/03/28	2	24.20	0	0.00	24.30	2	367	0.54%
2022/03/22	0	25.10	0	0.00	25.10	0	377	0.00%
2022/03/21	1	25.35	0	0.00	24.95	1	380	0.27%
2022/03/18	0	24.60	0	0.00	24.80	0	384	0.00%
2022/03/16	0	23.67	0	0.00	23.70	0	386	0.00%
2022/03/14	0	24.50	0	0.00	24.20	0	401	0.00%
2022/03/11	0	24.40	0	0.00	23.90	0	405	0.00%
2022/03/09	0	24.20	0	0.00	24.00	0	408	0.00%
2022/03/08	0	23.90	0	0.00	23.70	0	433	0.00%
2022/03/07	0	24.95	0	0.00	24.25	0	432	0.00%
2022/03/01	0	24.83	12	24.98	25.35	-12	453	-2.64%
2022/02/25	0	0.00	1	24.55	24.35	-1	455	-0.22%
2022/02/23	0	25.25	0	0.00	25.10	0	483	0.00%
2022/02/21	0	25.60	3	25.23	25.50	-3	500	-0.60%
2022/02/18	0	25.70	0	0.00	25.35	0	566	0.00%
2022/02/17	0	25.50	0	0.00	25.30	0	627	0.00%
2022/02/16	0	25.55	0	0.00	25.30	0	632	0.00%
2022/02/08	0	0.00	2	26.50	26.40	-2	661	-0.30%
2022/01/21	2	26.00	0	0.00	25.90	2	684	0.29%
2022/01/19	0	0.00	2	26.25	26.25	-2	700	-0.29%
2022/01/18	0	0.00	1	26.35	26.40	-1	701	-0.14%
2022/01/17	1	26.65	0	0.00	26.35	1	706	0.14%
2022/01/07	0	0.00	4	27.49	27.30	-4	717	-0.56%
2022/01/06	1	28.10	0	0.00	28.05	1	711	0.14%
2021/12/30	1	28.70	1	28.35	28.35	0	609	0.00%
2021/12/29	10	28.18	2	28.08	28.15	8	608	1.32%
2021/12/28	29	28.82	38	28.94	28.10	-9	608	-1.48%
2021/12/27	2	27.10	0	0.00	27.60	2	577	0.35%
2021/12/23	0	0.00	2	26.75	26.75	-2	583	-0.34%
2021/12/22	6	26.60	0	0.00	26.60	6	584	1.03%
2021/12/17	10.1	26.95	0	0.00	26.60	10.1	600	1.67%
2021/12/14	0	0.00	2	26.70	26.70	-2	603	-0.33%
2021/12/13	0	0.00	2	27.20	27.20	-2	729	-0.27%
2021/12/07	2	27.35	0	0.00	27.25	2	714	0.28%
2021/12/03	0	0.00	2	27.20	27.10	-2	722	-0.28%
2021/12/02	2	27.70	0	0.00	27.05	2	727	0.27%
2021/12/01	0	27.00	0	0.00	27.40	0	706	0.00%
2021/11/30	0	0.00	6	27.40	27.20	-6	704	-0.85%
2021/11/29	6	26.90	0	0.00	26.95	6	705	0.85%
2021/11/26	4	27.78	4.4	27.58	27.30	-0.4	713	-0.06%
2021/11/25	0.2	28.80	2	28.73	28.55	-1.8	704	-0.26%
2021/11/24	0	0.00	1	28.70	28.60	-1	706	-0.14%
2021/11/23	2	28.95	1	28.65	28.65	1	706	0.14%
2021/11/22	4	29.80	3	30.10	29.70	1	699	0.14%
2021/11/17	26.2	30.74	29	30.99	29.60	-2.8	690	-0.41%
2021/11/16	7	29.97	6	30.58	30.70	1	627	0.16%
2021/11/11	1	27.80	0	0.00	27.20	1	928	0.11%
2021/11/10	0	0.00	2	27.93	27.75	-2	942	-0.21%
2021/11/09	0	0.00	1	28.70	28.45	-1	945	-0.11%
2021/11/08	2	29.00	0	0.00	28.70	2	943	0.21%
2021/11/04	0	0.00	0	28.05	27.95	0	991	0.00%
2021/11/02	1	28.05	0	0.00	27.30	1	992	0.10%
2021/10/28	2	27.90	5	27.57	27.70	-3	1,062	-0.28%
2021/10/27	4	27.43	0	0.00	27.35	4	1,061	0.38%
2021/10/22	5	26.02	5	25.93	25.95	0	1,107	0.00%
2021/10/21	0	0.00	1	26.40	25.75	-1	1,155	-0.09%
2021/10/20	3	25.50	4	25.33	25.35	-1	1,216	-0.08%
2021/10/18	0	0.00	1	24.35	24.30	-1	1,332	-0.08%
2021/10/15	0	0.00	3	24.40	24.30	-3	1,346	-0.22%
2021/10/13	1	24.40	0	0.00	24.35	1	1,374	0.07%
2021/09/27	0	26.70	0	0.00	27.00	0	1,519	0.00%
2021/09/24	0	0.00	5	26.50	26.70	-5	1,558	-0.32%
2021/09/23	1	25.45	0	0.00	25.30	1	1,555	0.06%
2021/09/16	7	26.29	3	26.32	26.15	4	1,604	0.25%
2021/09/09	0	0.00	2	25.75	25.90	-2	1,546	-0.13%
2021/09/02	0	0.00	1	27.70	27.70	-1	1,770	-0.06%
2021/09/01	0	0.00	10	28.24	28.25	-10	1,772	-0.56%
2021/08/30	0	0.00	2	27.45	27.50	-2	1,761	-0.11%
2021/08/27	5	27.69	0	0.00	27.50	5	1,761	0.28%
2021/08/26	10	27.70	13	27.53	27.55	-3	1,761	-0.17%
2021/08/25	10	27.80	1	27.95	27.65	9	1,763	0.51%
2021/08/24	2	27.33	5	27.33	27.15	-3	1,757	-0.17%
2021/08/23	0	0.00	2	26.90	27.20	-2	1,756	-0.11%
2021/08/20	4	26.86	8	26.83	26.70	-4	1,750	-0.23%
2021/08/18	75	26.21	66	26.41	27.40	9	1,742	0.52%
2021/08/17	3	26.68	12	26.48	26.90	-9	1,711	-0.53%
2021/08/16	2	26.05	0	0.00	26.10	2	1,402	0.14%
2021/08/11	7	29.24	2	29.05	29.00	5	1,402	0.36%
2021/08/10	2	30.20	3	30.18	29.65	-1	1,412	-0.07%
2021/08/09	0	0.00	5	30.05	30.05	-5	1,382	-0.36%
2021/08/05	2	30.70	2	30.95	31.30	0	1,390	0.00%
2021/08/04	16	30.90	6	31.20	30.80	10	1,358	0.74%
2021/08/02	1	30.50	6	30.85	30.85	-5	1,357	-0.37%
2021/07/30	0	0.00	1	31.20	30.85	-1	1,360	-0.07%
2021/07/28	9	31.79	0	0.00	31.25	9	1,338	0.67%
2021/07/27	10	33.29	4	33.66	32.10	6	1,343	0.45%
2021/07/26	4	33.15	20	33.04	33.40	-16	1,314	-1.22%
2021/07/23	36	32.92	17	32.21	32.05	19	1,259	1.51%
2021/07/22	14	31.27	15	31.53	31.10	-1	1,195	-0.08%
2021/07/21	1	30.50	1	30.35	30.35	0	1,195	0.00%
2021/07/20	13	31.26	6	31.60	30.65	7	1,194	0.59%
2021/07/19	9	30.62	11	30.95	31.50	-2	1,200	-0.17%
2021/07/16	9	31.18	19	31.18	30.85	-10	1,203	-0.83%
2021/07/15	3	30.23	2	30.55	30.40	1	1,180	0.08%
2021/07/14	12	30.18	6	30.60	30.15	6	1,180	0.51%
2021/07/13	22	30.64	5	31.20	30.30	17	1,174	1.45%
2021/07/12	0	0.00	1	29.20	29.10	-1	1,107	-0.09%
2021/07/09	1	29.15	1	29.20	29.05	0	1,127	0.00%
2021/07/08	1	29.95	0	0.00	29.60	1	1,146	0.09%
2021/07/07	1	30.60	0	0.00	29.90	1	1,155	0.09%
2021/07/06	4	30.85	4	30.44	30.10	0	1,180	0.00%
2021/07/05	0	0.00	1	29.95	30.70	-1	1,190	-0.08%
2021/07/02	1	29.85	0	0.00	29.75	1	1,191	0.08%
2021/07/01	0	0.00	8	29.93	29.80	-8	1,198	-0.67%
2021/06/30	1	29.85	0	0.00	29.60	1	1,164	0.09%
2021/06/29	2	30.00	0	0.00	29.95	2	1,208	0.17%
2021/06/28	11	30.55	10	30.78	30.85	1	1,202	0.08%
2021/06/24	7	30.41	2	31.00	30.15	5	1,178	0.42%
2021/06/23	3	29.40	0	0.00	29.45	3	1,159	0.26%
2021/06/21	2	30.00	1	29.60	29.60	1	1,169	0.09%
2021/06/18	5	31.25	0	0.00	30.75	5	1,177	0.42%
2021/06/17	0	0.00	19	31.54	31.35	-19	1,166	-1.63%
2021/06/16	23	30.98	11	31.10	32.05	12	1,088	1.10%
2021/06/15	2	29.15	0	0.00	29.15	2	952	0.21%
2021/06/09	2	28.85	2	28.85	28.80	0	1,020	0.00%
2021/06/07	7	28.96	6	28.91	28.80	1	1,187	0.08%
2021/06/04	0	0.00	1	29.80	29.60	-1	1,281	-0.08%
2021/06/02	3	30.30	30	30.65	30.30	-27	1,307	-2.07%
2021/06/01	0	0.00	0	31.30	31.30	0	1,309	0.00%
2021/05/31	0	0.00	3	30.20	30.55	-3	1,316	-0.23%
2021/05/28	7	30.03	6	29.88	30.15	1	1,322	0.08%
2021/05/25	5	29.54	10	29.55	29.55	-5	1,341	-0.37%
2021/05/24	7	28.86	0	0.00	29.00	7	1,351	0.52%
2021/05/21	0	0.00	14	28.74	29.00	-14	1,372	-1.02%
2021/05/20	2	27.00	0	0.00	26.85	2	1,390	0.14%
2021/05/19	5	27.90	0	0.00	28.20	5	1,426	0.35%
2021/05/18	9	26.62	4	27.05	27.50	5	1,489	0.34%
2021/05/17	0	0.00	10	25.09	25.00	-10	1,505	-0.66%
2021/05/14	8	28.31	6	27.85	27.75	2	1,505	0.13%
2021/05/12	3	28.43	6	27.52	27.95	-3	1,497	-0.20%
2021/05/11	0	0.00	6	31.25	30.20	-6	1,473	-0.41%
2021/05/10	2	33.50	0	0.00	33.40	2	1,457	0.14%
2021/05/06	0	0.00	1	32.40	32.55	-1	1,451	-0.07%
2021/05/05	0	0.00	1	33.25	33.05	-1	1,449	-0.07%
2021/05/04	1	31.80	9	33.64	32.50	-8	1,446	-0.55%
2021/05/03	50	34.96	1	36.05	34.60	49	1,428	3.43%
2021/04/29	0	0.00	52	36.55	36.35	-52	1,417	-3.67%
2021/04/27	2	37.20	4	35.85	37.40	-2	1,415	-0.14%
2021/04/26	81	36.45	4	36.70	36.30	77	1,388	5.55%
2021/04/23	0	0.00	3	36.95	36.95	-3	1,377	-0.22%
2021/04/22	7	37.98	1	38.00	37.75	6	1,374	0.44%
2021/04/21	3	38.98	0	0.00	38.75	3	1,363	0.22%
2021/04/20	0	39.80	4	39.64	39.50	-4	1,359	-0.29%
2021/04/19	0	0.00	2	39.85	39.50	-2	1,375	-0.15%
2021/04/16	1	39.75	0	0.00	39.60	1	1,383	0.07%
2021/04/15	0	39.90	0	0.00	39.90	0	1,441	0.00%
2021/04/14	5	38.34	1	38.35	39.15	4	1,432	0.28%
2021/04/13	0	0.00	1.1	40.89	40.55	-1.1	1,438	-0.08%
2021/04/12	1	41.75	24	41.67	41.20	-23	1,456	-1.58%
2021/04/09	21	40.96	0	0.00	40.90	21	1,465	1.43%
2021/04/07	0	0.00	4	41.96	41.55	-4	1,513	-0.26%
2021/04/01	6	41.73	5	41.40	41.30	1	1,512	0.07%
2021/03/31	4	40.60	1	40.55	40.70	3	1,468	0.20%
2021/03/29	0	41.95	1	40.15	40.40	-1	1,471	-0.07%
2021/03/26	9	39.87	3	39.90	39.90	6	1,481	0.41%
2021/03/25	0	0.00	2	39.60	39.60	-2	1,487	-0.13%
2021/03/24	2	40.03	3	40.13	40.10	-1	1,511	-0.07%
2021/03/23	5	40.80	0	0.00	40.25	5	1,507	0.33%
2021/03/22	2	41.68	1	41.20	41.65	1	1,495	0.07%
2021/03/19	1	41.50	0	0.00	41.25	1	1,501	0.07%
2021/03/18	0	0.00	15	41.90	41.75	-15	1,507	-0.99%
2021/03/17	2	41.65	1	41.45	41.70	1	1,518	0.07%
2021/03/16	1	42.00	2	41.63	41.50	-1	1,531	-0.07%
2021/03/15	8	42.08	7	41.79	42.00	1	1,535	0.07%
2021/03/12	1	41.05	1	41.35	40.85	0	1,501	0.00%
2021/03/11	43	42.63	18	42.37	41.55	25	1,528	1.64%
2021/03/10	1	43.80	5	43.44	44.65	-4	1,429	-0.28%
2021/03/09	0	0.00	6	39.48	40.60	-6	1,598	-0.38%
2021/03/08	1	39.60	8	39.52	39.05	-7	1,673	-0.42%
2021/03/05	1	40.00	0	0.00	39.55	1	1,700	0.06%
2021/03/04	0	0.00	2	40.30	40.25	-2	1,777	-0.11%
2021/03/03	1	39.85	0	0.00	40.25	1	1,901	0.05%
2021/03/02	1	40.60	2	39.65	39.50	-1	1,918	-0.05%
2021/02/26	0	0.00	1	40.25	40.65	-1	1,943	-0.05%
2021/02/25	11	41.87	11	41.46	40.80	0	1,969	0.00%
2021/02/24	2	41.75	3	41.52	41.25	-1	1,984	-0.05%
2021/02/23	4	40.85	4	40.94	40.95	0	2,021	0.00%
2021/02/22	7	42.46	2	42.65	42.25	5	2,047	0.24%
2021/02/19	7	42.24	9	42.66	43.00	-2	2,073	-0.10%
2021/02/18	22	41.91	10	42.34	42.10	12	2,222	0.54%
2021/02/17	1	39.30	50	38.65	39.85	-49	2,188	-2.24%
2021/02/05	3	37.30	3	37.05	36.85	0	2,219	0.00%
2021/02/04	0	0.00	6	35.90	35.80	-6	2,240	-0.27%
2021/02/03	6	35.45	0	0.00	35.60	6	2,282	0.26%
2021/02/01	0	0.00	2	35.10	35.15	-2	2,608	-0.08%
2021/01/29	3	36.60	0	0.00	35.95	3	2,752	0.11%
2021/01/28	0	0.00	2	36.03	36.10	-2	2,751	-0.07%
2021/01/27	1	36.60	2	36.68	36.40	-1	2,759	-0.04%
2021/01/26	52	36.35	0	0.00	36.20	52	2,765	1.88%
2021/01/22	0	0.00	1	35.20	36.30	-1	2,769	-0.04%
2021/01/21	1	34.90	4	34.99	34.90	-3	2,767	-0.11%
2021/01/20	1	36.30	0	37.30	35.20	1	2,765	0.04%
2021/01/18	1	37.00	1	37.50	37.30	0	2,765	0.00%
2021/01/15	0	0.00	1	39.15	37.50	-1	2,782	-0.04%
2021/01/14	0	0.00	0.4	38.90	38.80	-0.4	2,809	-0.01%
2021/01/13	1	39.00	0	0.00	38.95	1	2,817	0.04%
2021/01/12	1	39.05	3	38.85	38.25	-2	2,846	-0.07%
2021/01/11	3	38.80	5	38.94	39.80	-2	2,871	-0.07%
2021/01/08	57	39.34	17	39.77	39.10	40	2,863	1.40%
2021/01/07	0	0.00	3	42.65	42.50	-3	2,804	-0.11%
2021/01/06	4	43.60	5	43.39	42.85	-1	2,810	-0.04%
2021/01/05	17	44.69	23	45.05	44.40	-6	2,791	-0.21%
2021/01/04	16	44.74	15	44.76	44.85	1	2,794	0.04%
2020/12/31	14	44.35	4.7	44.09	44.55	9.3	2,786	0.33%
2020/12/29	2	42.80	3	42.75	42.45	-1	2,726	-0.04%
2020/12/25	3	41.95	3	42.20	42.10	0	2,715	0.00%
2020/12/24	3	42.25	3	42.05	41.85	0	2,711	0.00%
2020/12/23	2	41.98	4	41.91	41.90	-2	2,705	-0.07%
2020/12/22	0	0.00	1	43.40	42.00	-1	2,725	-0.04%
2020/12/21	6	43.46	6	43.61	43.20	0	2,735	0.00%
2020/12/18	2	43.75	1	44.00	43.90	1	2,743	0.04%
2020/12/17	1	42.85	0	0.00	42.70	1	2,727	0.04%
2020/12/16	0	0.00	1	42.90	43.30	-1	2,728	-0.04%
2020/12/14	1	43.15	1	43.00	42.95	0	2,730	0.00%
2020/12/11	2	41.55	2	41.88	41.90	0	2,730	0.00%
2020/12/10	4	42.78	7	42.96	43.00	-3	2,742	-0.11%
2020/12/09	3	43.80	0	0.00	43.55	3	2,748	0.11%
2020/12/08	0	43.40	3	43.53	43.90	-3	2,769	-0.11%
2020/12/07	17	43.80	17	43.48	43.10	0	2,779	0.00%
2020/12/04	16	45.08	2	45.20	45.00	14	2,736	0.51%
2020/12/03	100	47.10	104	47.14	45.25	-4	2,725	-0.15%	大賣/
2020/12/02	13	46.00	15.1	46.07	45.95	-2.1	2,480	-0.08%
2020/12/01	4	44.71	7	44.59	44.50	-3	2,405	-0.12%
2020/11/30	19.1	46.11	16.2	46.17	45.15	2.9	2,406	0.12%
2020/11/27	51	45.68	48	46.02	46.40	3	2,419	0.12%
2020/11/26	1.2	44.87	7	44.83	45.00	-5.8	2,294	-0.25%
2020/11/25	4	44.29	6	44.24	44.25	-2	2,283	-0.09%
2020/11/24	6	44.78	7	43.89	43.60	-1	2,261	-0.04%
2020/11/23	6	44.58	2	44.73	44.25	4	2,253	0.18%
2020/11/20	4	45.04	5	45.20	44.80	-1	2,255	-0.04%
2020/11/19	12	45.25	4	45.30	45.15	8	2,236	0.36%
2020/11/18	11	44.82	11	44.95	44.90	0	2,212	0.00%
2020/11/17	95	45.43	89	45.53	45.30	6	2,205	0.27%
2020/11/16	3	43.43	7	43.34	43.60	-4	2,119	-0.19%
2020/11/13	19	44.14	13	43.80	43.95	6	2,125	0.28%
2020/11/12	4	44.38	0	0.00	42.50	4	2,106	0.19%
2020/11/11	5	43.57	5	43.17	44.20	0	2,114	0.00%
2020/11/10	22	43.83	21	43.43	43.30	1	2,142	0.05%
2020/11/09	118	44.83	118	44.63	44.80	0	2,303	0.00%	大買/大賣/
2020/11/06	21	40.20	25	40.58	41.90	-4	2,147	-0.19%
2020/11/05	3	38.30	3	38.20	38.10	0	2,036	0.00%
2020/11/04	1	38.00	15	37.78	37.85	-14	2,059	-0.68%
2020/11/03	17	37.45	2	37.35	37.60	15	2,075	0.72%
2020/10/29	0	0.00	1	36.10	36.75	-1	2,217	-0.05%
2020/10/27	2	37.73	4	37.63	37.80	-2	2,270	-0.09%
2020/10/26	0	0.00	1	38.05	38.30	-1	2,310	-0.04%
2020/10/23	11	38.90	18	38.90	38.80	-7	2,370	-0.30%
2020/10/22	16	38.88	16	38.70	38.35	0	2,490	0.00%
2020/10/21	10	38.45	3	38.43	38.20	7	2,605	0.27%
2020/10/20	16	38.17	14	38.30	38.15	2	2,997	0.07%
2020/10/19	16	37.63	10	37.95	37.70	6	3,024	0.20%
2020/10/15	4	36.49	5	36.13	36.05	-1	3,222	-0.03%
2020/10/14	2	36.20	1	36.50	36.75	1	3,306	0.03%
2020/10/13	1	35.55	0	0.00	35.20	1	3,387	0.03%
2020/10/12	0	0.00	4	35.83	35.00	-4	3,461	-0.12%
2020/10/08	3	37.45	0	0.00	37.00	3	3,587	0.08%
2020/10/07	0	0.00	2	37.80	37.80	-2	3,626	-0.06%
2020/10/06	2	38.35	0	0.00	38.10	2	3,749	0.05%
2020/10/05	0	0.00	1	37.80	38.00	-1	3,900	-0.03%
2020/09/30	3	37.55	3	37.40	37.40	0	4,080	0.00%
2020/09/29	2	37.80	1	37.90	37.55	1	4,236	0.02%
2020/09/28	2	38.08	1	38.20	38.15	1	4,730	0.02%
2020/09/25	4	39.08	18	37.23	37.45	-14	4,888	-0.29%
2020/09/24	1	38.45	3	38.32	38.50	-2	5,201	-0.04%
2020/09/23	0	0.00	1	40.15	39.10	-1	5,430	-0.02%
2020/09/22	4	39.78	3	40.23	39.50	1	5,582	0.02%
2020/09/21	1	40.80	0	0.00	40.55	1	5,726	0.02%
2020/09/18	2	41.85	1	41.50	41.50	1	5,884	0.02%
2020/09/17	4	41.56	1	41.40	41.80	3	5,992	0.05%
2020/09/16	1	40.80	9	40.94	41.00	-8	6,024	-0.13%
2020/09/15	7	41.79	3	41.37	40.70	4	6,139	0.07%
2020/09/14	2	41.25	3	40.23	41.15	-1	6,556	-0.02%
2020/09/11	3	39.85	20	40.22	39.30	-17	6,633	-0.26%
2020/09/10	0	0.00	1	41.00	40.70	-1	6,713	-0.01%
2020/09/09	4	41.68	2	41.73	41.85	2	6,771	0.03%
2020/09/08	3	41.42	8	41.36	41.30	-5	6,966	-0.07%
2020/09/07	2	42.57	2	42.90	42.00	0	6,967	0.00%
2020/09/04	10	43.35	5	43.54	43.60	5	6,963	0.07%
2020/09/03	34	43.99	5	44.67	43.50	29	6,971	0.42%
2020/09/02	39	43.95	42	44.63	44.50	-3	6,970	-0.04%
2020/09/01	5	42.79	0	0.00	42.50	5	6,892	0.07%
2020/08/31	0	0.00	1	42.35	42.30	-1	6,893	-0.01%
2020/08/28	2	42.90	2	42.20	42.10	0	6,915	0.00%
2020/08/27	7	43.34	7	42.91	42.50	0	6,915	0.00%
2020/08/26	11	43.37	11	43.04	43.45	0	6,971	0.00%
2020/08/25	7	42.31	6	42.88	42.20	1	6,967	0.01%
2020/08/24	4	42.13	2	41.85	42.00	2	6,956	0.03%
2020/08/21	30	41.65	26	41.77	42.10	4	6,958	0.06%
2020/08/20	9	40.69	6	40.14	39.70	3	6,942	0.04%
2020/08/19	14	45.44	5	45.40	44.10	9	6,864	0.13%
2020/08/18	7	47.13	9	46.89	46.20	-2	6,882	-0.03%
2020/08/17	12	47.67	15	47.97	48.00	-3	6,902	-0.04%
2020/08/14	17	47.67	16	47.49	47.55	1	6,945	0.01%
2020/08/13	93	47.58	82	47.67	48.25	11	6,891	0.16%
2020/08/12	17	45.05	21	45.36	46.20	-4	6,668	-0.06%
2020/08/11	11	43.73	2.5	43.20	42.80	8.5	6,597	0.13%
2020/08/10	8	45.30	7	45.60	44.50	1	6,603	0.02%
2020/08/07	6	44.98	5	45.19	45.25	1	6,614	0.02%
2020/08/06	20	45.31	11	45.34	44.90	9	6,616	0.14%
2020/08/05	13	47.07	13	47.51	46.65	0	6,623	0.00%
2020/08/04	25	46.01	25	45.56	46.85	0	6,707	0.00%
2020/08/03	0	0.00	4	45.13	45.45	-4	6,677	-0.06%
2020/07/31	15	44.37	17	44.41	45.05	-2	6,682	-0.03%
2020/07/30	29	44.70	22	44.63	43.75	7	6,653	0.11%
2020/07/29	24	43.92	26	44.33	44.65	-2	6,630	-0.03%
2020/07/28	41	44.94	59	45.38	43.30	-18	6,594	-0.27%
2020/07/27	114	49.02	97	49.45	47.40	17	6,494	0.26%	大買/
2020/07/24	238	53.99	237	54.34	52.20	1	6,422	0.02%	大買/大賣/
2020/07/23	23	52.01	92	51.82	52.50	-69	6,073	-1.14%
2020/07/22	93	51.36	47	51.34	52.00	46	6,039	0.76%
2020/07/21	94	51.26	88	51.81	50.50	6	6,058	0.10%
2020/07/20	64	49.35	42	48.73	50.40	22	5,927	0.37%
2020/07/17	75	50.67	53	50.89	49.90	22	5,846	0.38%
2020/07/16	27	50.44	40	50.39	51.40	-13	5,764	-0.23%
2020/07/15	104	51.99	76	50.94	49.90	28	5,697	0.49%	大買/
2020/07/14	34	51.65	54	51.59	52.50	-20	5,565	-0.36%
2020/07/13	90	53.08	104	53.27	53.00	-14	5,520	-0.25%	大賣/
2020/07/10	98	52.26	40	52.10	51.10	58	5,415	1.07%
2020/07/09	239	56.07	187	56.48	55.00	52	5,270	0.99%	大買/大賣/
2020/07/08	147	57.29	87	57.34	57.10	60	5,107	1.17%	大買/
2020/07/07	349	58.01	309	58.59	56.50	40	4,968	0.81%	大買/大賣/
2020/07/06	154	57.28	102	57.71	58.90	52	4,562	1.14%	大買/大賣/
2020/07/03	99	50.85	229.1	51.24	53.60	-130.1	4,430	-2.94%	大賣/鉅額交易
2020/07/02	134.2	48.39	125	48.00	48.80	9.2	4,110	0.22%	大買/大賣/
2020/07/01	49	45.35	46	45.25	45.10	3	3,874	0.08%
2020/06/30	107	44.05	126	43.24	43.95	-19	3,715	-0.51%	大買/大賣/
2020/06/29	128	42.68	89	42.37	42.45	39	3,568	1.09%	大買/
2020/06/24	33	41.54	47	41.12	41.90	-14	3,411	-0.41%
2020/06/23	5	39.40	24	39.98	39.40	-19	3,310	-0.57%
2020/06/22	179	41.86	100	41.73	39.95	79	3,280	2.41%	大買/
2020/06/19	228	42.87	236	43.08	41.40	-8	3,178	-0.25%	大買/大賣/
2020/06/18	56	40.07	133	40.33	40.60	-77	2,744	-2.81%	大賣/
2020/06/17	40	39.45	77	39.26	39.60	-37	2,651	-1.40%
2020/06/16	71	38.12	34	37.85	38.75	37	2,551	1.45%
2020/06/15	271	38.02	207	38.32	36.80	64	2,498	2.56%	大買/大賣/
2020/06/12	48	34.36	0	0.00	36.35	48	2,312	2.08%
2020/06/11	15	35.73	45	35.66	35.45	-30	2,322	-1.29%
2020/06/10	1	36.60	19	36.35	36.00	-18	2,342	-0.77%
2020/06/09	6	37.18	2	37.60	36.70	4	2,356	0.17%
2020/06/08	0	0.00	3	37.38	36.80	-3	2,365	-0.13%
2020/06/05	9	37.72	0	0.00	37.70	9	2,391	0.38%
2020/06/04	13	37.43	29	37.62	37.35	-16	2,404	-0.67%
2020/06/02	12	37.95	9	38.05	36.60	3	2,418	0.12%
2020/06/01	8	37.16	4	37.18	37.05	4	2,348	0.17%
2020/05/29	4	36.88	4	36.60	36.55	0	2,333	0.00%
2020/05/28	6	36.75	2	36.78	36.00	4	2,326	0.17%
2020/05/27	3	37.20	11	36.53	36.60	-8	2,322	-0.34%
2020/05/26	4	37.35	2	37.15	36.80	2	2,326	0.09%
2020/05/25	24	37.45	12	37.33	37.20	12	2,317	0.52%
2020/05/22	8	36.78	12	37.06	36.50	-4	2,274	-0.18%
2020/05/21	15	36.82	11	36.94	36.05	4	2,230	0.18%
2020/05/20	6	35.14	8	35.04	35.25	-2	2,178	-0.09%
2020/05/19	0	0.00	11	34.92	34.50	-11	2,256	-0.49%
2020/05/18	21	34.61	4	34.56	34.30	17	2,311	0.74%
2020/05/15	8	34.87	9	34.93	35.45	-1	2,291	-0.04%
2020/05/14	137	34.09	5	35.20	34.00	132	2,288	5.77%	大買/鉅額交易
2020/05/13	167	36.76	4	36.54	36.55	163	2,260	7.21%	大買/鉅額交易
2020/05/12	9	36.43	9	36.72	36.40	0	2,287	0.00%
2020/05/11	104	37.02	29	36.46	36.85	75	2,228	3.37%	大買/
2020/05/08	2	34.88	3	34.50	34.30	-1	2,141	-0.05%
2020/05/07	2	34.43	2	34.98	34.50	0	2,145	0.00%
2020/05/06	2	34.45	4	34.33	33.95	-2	2,142	-0.09%
2020/05/05	4	34.30	5	34.52	34.30	-1	2,146	-0.05%
2020/05/04	9	34.10	5	34.54	34.25	4	2,142	0.19%
2020/04/30	36	34.44	38	33.82	33.80	-2	2,149	-0.09%
2020/04/29	33	34.26	28	34.49	34.20	5	2,148	0.23%
2020/04/28	6	33.16	3	33.33	33.05	3	2,113	0.14%
2020/04/27	7	32.01	1	31.70	31.90	6	2,120	0.28%
2020/04/24	20	32.15	19	31.59	31.40	1	2,128	0.05%
2020/04/23	1	30.20	5	31.03	31.35	-4	2,080	-0.19%
2020/04/22	1	28.50	0	0.00	28.50	1	2,079	0.05%
2020/04/21	2	28.80	1	28.15	28.50	1	2,145	0.05%
2020/04/20	0	0.00	3	29.38	29.25	-3	2,260	-0.13%
2020/04/17	4	29.16	4	28.98	28.70	0	2,277	0.00%
2020/04/16	2	27.50	0	0.00	28.65	2	2,311	0.09%
2020/04/15	1	27.85	1	28.10	28.00	0	2,338	0.00%
2020/04/13	1	27.50	1	27.30	27.20	0	2,749	0.00%
2020/04/10	2	27.38	5	27.40	27.30	-3	2,933	-0.10%
2020/04/09	8	27.54	8	27.26	26.90	0	3,151	0.00%
2020/04/08	7	26.74	2	26.48	27.25	5	3,108	0.16%
2020/04/07	1	26.35	1	26.30	26.75	0	3,202	0.00%
2020/04/06	0	0.00	5	25.23	25.60	-5	3,214	-0.16%
2020/04/01	2	24.65	3	24.57	24.70	-1	3,224	-0.03%
2020/03/31	4	24.99	1	24.25	24.15	3	3,250	0.09%
2020/03/30	0	0.00	6	24.10	24.80	-6	3,291	-0.18%
2020/03/27	6	25.06	3	25.15	24.80	3	3,560	0.08%
2020/03/26	2	24.53	1	24.55	24.90	1	3,617	0.03%
2020/03/25	1	24.85	0	0.00	24.75	1	3,646	0.03%
2020/03/24	1	23.25	0	0.00	23.30	1	3,766	0.03%
2020/03/23	0	0.00	1	21.20	21.20	-1	3,767	-0.03%
2020/03/20	0	0.00	1	21.80	21.80	-1	3,765	-0.03%
2020/03/18	1	24.50	2	23.65	22.05	-1	3,758	-0.03%
2020/03/17	2	24.20	5	24.06	23.70	-3	3,771	-0.08%
2020/03/16	9	27.99	11	26.14	25.50	-2	3,918	-0.05%
2020/03/13	6	27.73	5	27.93	28.30	1	3,948	0.03%
2020/03/12	7	31.12	12	31.31	30.65	-5	3,951	-0.13%
2020/03/11	11	34.56	9	34.35	33.75	2	3,920	0.05%
2020/03/10	4	33.01	4	33.04	33.45	0	3,895	0.00%
2020/03/09	5	33.81	5	33.48	33.50	0	3,884	0.00%
2020/03/06	1	33.00	4	33.14	32.95	-3	3,845	-0.08%
2020/03/05	1	33.40	2	33.53	33.60	-1	3,865	-0.03%
2020/03/04	1	33.00	6	33.15	32.80	-5	3,885	-0.13%
2020/03/03	0	0.00	1	33.70	33.50	-1	3,961	-0.03%
2020/03/02	2	32.35	3	32.12	32.55	-1	4,005	-0.02%
2020/02/27	2	33.13	0	0.00	33.00	2	3,999	0.05%
2020/02/26	1	35.55	0	0.00	35.00	1	4,000	0.02%
2020/02/25	3	35.55	0	0.00	35.45	3	4,007	0.07%
2020/02/24	2	36.00	1	36.20	36.00	1	4,055	0.02%
2020/02/21	6	36.39	19	36.47	36.30	-13	4,071	-0.32%
2020/02/20	32	37.77	22	37.59	37.40	10	4,160	0.24%
2020/02/19	13	36.50	12	36.26	36.70	1	4,101	0.02%
2020/02/18	1	35.30	2	35.43	35.30	-1	4,054	-0.02%
2020/02/17	2	35.78	7	35.46	35.30	-5	4,061	-0.12%
2020/02/14	5	35.52	0	0.00	35.55	5	4,094	0.12%
2020/02/13	7	35.89	12	35.78	35.30	-5	4,098	-0.12%
2020/02/12	8	35.39	4	35.74	35.30	4	4,081	0.10%
2020/02/11	3	34.78	5	34.75	35.05	-2	4,081	-0.05%
2020/02/10	2	33.20	3	33.45	33.20	-1	4,065	-0.02%
2020/02/07	7	34.79	2	35.20	34.00	5	4,105	0.12%
2020/02/06	4	35.23	9	34.98	35.45	-5	4,146	-0.12%
2020/02/05	11	34.88	2	34.80	34.75	9	4,175	0.22%
2020/02/04	19	35.04	20	34.89	34.90	-1	4,231	-0.02%
2020/02/03	3	34.25	3	33.42	33.95	0	4,269	0.00%
2020/01/31	10	35.24	4	34.88	36.10	6	4,322	0.14%
2020/01/30	11	36.16	3	36.13	35.70	8	4,669	0.17%
2020/01/20	8	39.49	8	39.21	39.65	0	5,009	0.00%
2020/01/17	10	40.22	8.1	40.41	39.45	1.9	5,179	0.04%
2020/01/16	9	40.94	5	40.97	40.65	4	5,136	0.08%
2020/01/15	12	41.14	11	41.27	41.10	1	5,106	0.02%
2020/01/14	19	40.77	26.5	40.56	41.15	-7.5	5,037	-0.15%
2020/01/13	11	39.22	6	39.18	39.40	5	4,910	0.10%
2020/01/10	33	39.19	29	39.10	39.35	4	4,884	0.08%
2020/01/09	14	38.60	10	38.84	38.40	4	4,869	0.08%
2020/01/08	21	38.85	19	39.05	38.65	2	4,823	0.04%
2020/01/07	196	41.48	192	40.95	38.70	4	4,720	0.08%	大買/大賣/
2020/01/06	96	39.47	105	39.59	39.80	-9	4,383	-0.21%	大賣/
2020/01/03	84	38.59	71	38.75	38.70	13	4,188	0.31%
2020/01/02	9	36.99	200	37.06	37.35	-191	3,950	-4.83%	大賣/鉅額交易
2019/12/31	214	37.43	11	37.28	37.05	203	3,903	5.20%	大買/鉅額交易
2019/12/30	1	36.10	4	36.39	36.35	-3	3,787	-0.08%
2019/12/27	4	36.20	1	36.45	35.80	3	3,759	0.08%
2019/12/26	5	36.52	24	35.90	35.85	-19	3,759	-0.51%
2019/12/25	3	36.07	21	36.00	36.35	-18	3,734	-0.48%
2019/12/24	103	37.39	97	37.15	36.50	6	3,708	0.16%	大買/
2019/12/23	15	35.87	5	36.10	35.90	10	3,494	0.29%
2019/12/20	5	35.47	7	35.48	35.45	-2	3,444	-0.06%
2019/12/19	23	35.72	30	35.67	35.00	-7	3,488	-0.20%
2019/12/16	1	33.55	3	33.73	33.70	-2	3,334	-0.06%
2019/12/13	4	33.60	4	33.55	33.70	0	3,324	0.00%
2019/12/12	5	34.32	8	34.23	34.05	-3	3,302	-0.09%
2019/12/11	50	36.22	43	35.79	34.60	7	3,265	0.21%
2019/12/10	13	35.00	10	35.11	34.95	3	3,101	0.10%
2019/12/09	14	35.03	9	34.95	35.10	5	3,040	0.16%
2019/12/06	2	33.60	4	33.38	33.70	-2	3,000	-0.07%
2019/12/05	2	33.58	0	0.00	33.20	2	3,002	0.07%
2019/12/04	0	0.00	0.2	33.95	33.95	-0.2	2,992	-0.01%
2019/12/03	2	34.60	2	34.10	33.95	0	2,997	0.00%
2019/12/02	1	34.30	5	33.79	33.80	-4	3,009	-0.13%
2019/11/29	1	35.00	0	0.00	34.20	1	3,067	0.03%
2019/11/28	20	34.74	36	34.90	34.80	-16	3,043	-0.53%
2019/11/27	22	34.51	13	33.88	35.05	9	2,971	0.30%
2019/11/26	6	33.14	6	33.18	33.05	0	2,919	0.00%
2019/11/25	5	34.03	9	33.92	33.05	-4	2,906	-0.14%
2019/11/22	0	0.00	2	33.98	33.90	-2	2,886	-0.07%
2019/11/21	23	34.05	23	34.15	34.15	0	2,875	0.00%
2019/11/20	16	33.28	13	33.48	33.60	3	2,819	0.11%
2019/11/19	20	33.90	37	33.89	34.10	-17	2,850	-0.60%
2019/11/18	12	32.51	11	32.61	32.50	1	2,726	0.04%
2019/11/15	3	31.88	2	31.95	31.90	1	2,693	0.04%
2019/11/14	0	0.00	4	31.31	31.00	-4	2,675	-0.15%
2019/11/13	28	31.62	30	31.66	31.50	-2	2,663	-0.08%
2019/11/12	6	30.52	4	30.44	30.00	2	2,594	0.08%
2019/11/11	2	30.48	25	30.31	29.80	-23	2,580	-0.89%
2019/11/08	17	31.55	8	31.64	31.70	9	2,546	0.35%
2019/11/07	14	31.87	3	32.13	32.00	11	2,524	0.44%
2019/11/06	4	32.09	4	32.49	31.95	0	2,514	0.00%
2019/11/05	35	33.73	38	33.32	33.20	-3	2,456	-0.12%
2019/11/04	55	33.86	96	33.45	33.55	-41	2,399	-1.71%
2019/11/01	46	33.55	54	33.71	33.85	-8	2,361	-0.34%
2019/10/31	40	33.25	20	33.35	33.30	20	2,298	0.87%
2019/10/30	26	34.52	8	34.66	34.50	18	2,222	0.81%
2019/10/29	101	35.40	164	35.48	34.30	-63	2,132	-2.95%	大買/大賣/
2019/10/28	182	33.62	91	33.52	34.70	91	1,752	5.19%	大買/
2019/10/25	11	30.51	19	30.62	31.55	-8	1,371	-0.58%
2019/10/23	0	0.00	1	29.40	28.75	-1	1,223	-0.08%
2019/10/22	0	0.00	10	29.75	29.30	-10	1,239	-0.81%
2019/10/21	10	29.33	0	0.00	29.10	10	1,306	0.77%
2019/10/17	22	29.17	8	29.14	29.40	14	1,323	1.06%
2019/10/14	0	0.00	6	28.35	28.85	-6	1,305	-0.46%
2019/10/09	0	0.00	10	28.10	28.05	-10	1,305	-0.77%
2019/10/04	5	28.65	0	0.00	28.65	5	1,398	0.36%
2019/10/03	0	0.00	2	28.93	29.00	-2	1,410	-0.14%
2019/09/27	6	29.35	5	29.59	29.25	1	1,534	0.07%
2019/09/26	16	30.69	24	30.66	30.35	-8	1,532	-0.52%
2019/09/25	6	29.85	5	29.60	29.65	1	1,482	0.07%
2019/09/24	45	30.29	40	30.11	29.85	5	1,476	0.34%
2019/09/23	0	0.00	1	28.45	28.70	-1	1,390	-0.07%
2019/09/20	2	29.20	6	29.40	28.85	-4	1,389	-0.29%
2019/09/19	0	0.00	4	29.25	29.25	-4	1,394	-0.29%
2019/09/18	5	28.50	10	28.95	28.50	-5	1,416	-0.35%
2019/09/17	5	28.50	0	0.00	28.55	5	1,422	0.35%
2019/09/11	1	29.35	5	29.50	29.50	-4	1,516	-0.26%
2019/09/10	0	0.00	2	28.80	28.65	-2	1,542	-0.13%
2019/09/09	5	29.30	6	29.83	28.95	-1	1,616	-0.06%
2019/09/05	10	30.15	11	29.65	29.50	-1	1,704	-0.06%
2019/09/03	35	29.83	66	29.85	29.30	-31	1,687	-1.84%
2019/09/02	1	27.90	5	28.25	28.40	-4	1,601	-0.25%
2019/08/30	1	28.70	0	0.00	27.95	1	1,602	0.06%
2019/08/29	2	28.20	1	28.05	27.85	1	1,596	0.06%
2019/08/28	2	27.38	4	27.50	27.45	-2	1,596	-0.13%
2019/08/27	3	27.47	5	27.53	27.50	-2	1,591	-0.13%
2019/08/26	1	26.60	0	0.00	26.55	1	1,576	0.06%
2019/08/23	1	27.60	4	27.64	27.70	-3	1,566	-0.19%
2019/08/22	49	28.89	49	28.73	28.30	0	1,555	0.00%
2019/08/21	10	27.08	30	27.58	27.80	-20	1,492	-1.34%
2019/08/20	2	27.25	7	27.31	27.30	-5	1,489	-0.34%
2019/08/16	0	0.00	5	26.70	26.60	-5	1,501	-0.33%
2019/08/15	0	0.00	11	25.45	26.00	-11	1,501	-0.73%
2019/08/14	5	26.15	0	0.00	26.05	5	1,510	0.33%
2019/08/12	3	26.45	0	0.00	26.50	3	1,550	0.19%
2019/08/08	3	26.20	34	25.97	26.45	-31	1,557	-1.99%
2019/08/07	10	25.55	10	25.75	25.15	0	1,552	0.00%
2019/08/06	19	25.39	8	25.41	25.55	11	1,564	0.70%
2019/08/05	3	26.40	1	26.70	25.65	2	1,576	0.13%
2019/08/02	3	27.17	0	0.00	27.05	3	1,586	0.19%
2019/07/31	1	28.25	0	0.00	28.25	1	1,614	0.06%
2019/07/30	5	28.75	4	28.46	28.45	1	1,615	0.06%
2019/07/29	1	29.10	10	29.07	29.10	-9	1,615	-0.56%
2019/07/26	5	29.28	6	29.57	29.35	-1	1,592	-0.06%
2019/07/25	25	29.47	31	29.38	29.45	-6	1,580	-0.38%
2019/07/24	20	28.76	23	29.07	28.70	-3	1,547	-0.19%
2019/07/23	20	28.78	5	28.84	28.70	15	1,532	0.98%
2019/07/22	0	0.00	2	27.90	27.90	-2	1,492	-0.13%
2019/07/18	5	27.34	0	0.00	26.90	5	1,512	0.33%
2019/07/15	3	28.20	0	0.00	28.25	3	1,523	0.20%
2019/07/12	1	28.25	1	28.50	28.20	0	1,548	0.00%
2019/07/11	5	28.07	3	28.13	28.15	2	1,551	0.13%
2019/07/10	82	28.92	83	29.13	28.65	-1	1,571	-0.06%
2019/07/09	2	27.95	5	28.14	28.15	-3	1,556	-0.19%
2019/07/08	19	28.27	32	28.35	28.15	-13	1,551	-0.84%
2019/07/05	98	28.49	53	28.37	28.05	45	1,560	2.88%
2019/07/04	3	26.57	3	26.73	26.80	0	1,441	0.00%
2019/07/03	0	0.00	3	26.20	26.20	-3	1,444	-0.21%
2019/07/02	0	0.00	1	26.75	26.65	-1	1,431	-0.07%
2019/07/01	5	27.17	2	27.10	27.15	3	1,426	0.21%
2019/06/26	7	26.40	5	26.58	26.70	2	1,443	0.14%
2019/06/25	1	27.30	7	27.43	26.50	-6	1,460	-0.41%
2019/06/24	1	27.15	6	27.31	27.00	-5	1,447	-0.35%
2019/06/21	11	27.70	6	27.63	27.75	5	1,453	0.34%
2019/06/20	19	27.93	10	27.91	27.85	9	1,462	0.62%
2019/06/19	2	27.20	0	0.00	27.50	2	1,440	0.14%
2019/06/18	9	27.12	8	26.90	26.80	1	1,512	0.07%
2019/06/17	34	27.20	36	26.92	27.50	-2	1,519	-0.13%
2019/06/14	21	26.35	68	25.96	27.20	-47	1,528	-3.08%
2019/06/13	2	25.13	0	0.00	24.75	2	1,599	0.13%
2019/06/12	50	24.97	4	25.30	25.40	46	1,603	2.87%
2019/06/11	2	24.20	0	0.00	24.10	2	1,606	0.12%
2019/06/05	3	25.23	0	0.00	24.55	3	1,638	0.18%
2019/05/31	2	24.70	1	24.55	24.45	1	1,683	0.06%
2019/05/30	0	0.00	2	24.43	24.30	-2	1,704	-0.12%
2019/05/24	0	0.00	10	23.95	23.90	-10	1,930	-0.52%
2019/05/23	0	0.00	15	24.10	24.00	-15	1,953	-0.77%
2019/05/22	10	25.55	6	24.92	24.85	4	2,025	0.20%
2019/05/21	2	24.15	1	24.30	25.10	1	2,172	0.05%
2019/05/20	5	24.60	2	24.65	24.45	3	2,178	0.14%
2019/05/16	2	26.40	0	0.00	25.80	2	2,241	0.09%
2019/05/15	2	26.60	0	0.00	26.20	2	2,273	0.09%
2019/05/14	5	26.06	0	0.00	26.30	5	2,327	0.21%
2019/05/13	11	26.51	6.1	26.48	26.20	4.9	2,367	0.21%
2019/05/10	15.1	25.76	5	25.71	25.90	10.1	2,373	0.43%
2019/05/09	4	26.05	0.6	25.50	25.40	3.4	2,390	0.14%
2019/05/08	1	27.45	0	0.00	27.40	1	2,399	0.04%
2019/05/07	0	0.00	3	28.53	28.40	-3	2,546	-0.12%
2019/05/06	3	28.58	0	0.00	28.30	3	2,586	0.12%
2019/05/02	1	29.90	1	30.00	29.95	0	2,644	0.00%
2019/04/29	3	29.03	1	29.25	28.70	2	2,769	0.07%
2019/04/26	7	30.14	21	30.20	29.55	-14	2,798	-0.50%
2019/04/25	8	31.43	10	31.31	31.05	-2	2,834	-0.07%
2019/04/24	1	31.30	2	32.48	31.30	-1	2,941	-0.03%
2019/04/23	3	33.32	0	0.00	32.70	3	3,048	0.10%
2019/04/22	4	33.75	0	0.00	33.70	4	3,088	0.13%
2019/04/19	20	34.09	2	33.75	33.70	18	3,155	0.57%
2019/04/18	1	34.90	0	0.00	34.30	1	3,235	0.03%
2019/04/17	8	34.54	37	34.45	34.65	-29	3,496	-0.83%
2019/04/16	8	34.47	7	34.74	34.55	1	3,663	0.03%
2019/04/15	26	35.95	21	35.82	35.60	5	3,936	0.13%
2019/04/12	17	35.43	0	0.00	35.10	17	4,102	0.41%
2019/04/11	11	35.82	57	35.94	35.65	-46	4,325	-1.06%
2019/04/10	16	34.82	12	35.00	35.20	4	4,467	0.09%
2019/04/09	14	35.31	0	0.00	34.90	14	4,571	0.31%
2019/04/08	7	35.47	2	35.40	35.45	5	4,608	0.11%
2019/04/03	13	35.07	3	35.33	35.45	10	4,653	0.21%
2019/04/02	0	34.90	0	0.00	34.90	0	4,830	0.00%
2019/03/29	0	0.00	1	34.85	35.20	-1	4,867	-0.02%
2019/03/28	25	34.64	16	34.56	34.45	9	4,867	0.18%
2019/03/27	10	35.44	0	0.00	35.40	10	4,870	0.21%
2019/03/26	1	35.45	3	35.30	35.25	-2	4,880	-0.04%
2019/03/25	4	35.11	0	0.00	35.00	4	4,912	0.08%
2019/03/22	32	36.55	12	36.45	36.55	20	4,914	0.41%
2019/03/21	37	38.06	63	38.12	37.50	-26	4,906	-0.53%
2019/03/20	31	37.45	27	37.81	37.35	4	4,890	0.08%
2019/03/19	35	37.60	12	37.55	37.20	23	4,952	0.46%
2019/03/18	64	37.19	68	37.46	38.50	-4	4,925	-0.08%
2019/03/15	2	35.95	3	36.22	35.70	-1	4,942	-0.02%
2019/03/14	24	36.26	24	36.49	35.75	0	5,004	0.00%
2019/03/13	3	35.23	2	35.35	36.00	1	5,021	0.02%
2019/03/12	3	35.40	3	35.28	35.05	0	5,113	0.00%
2019/03/11	7	35.54	8	35.56	35.40	-1	5,141	-0.02%
2019/03/08	6	34.95	7	34.84	35.25	-1	5,136	-0.02%
2019/03/07	22	35.71	34	36.08	35.05	-12	5,123	-0.23%
2019/03/06	6	35.99	7	36.14	35.90	-1	5,091	-0.02%
2019/03/05	21	36.27	18	36.31	36.00	3	5,088	0.06%
2019/03/04	6	36.05	3	36.18	35.85	3	5,067	0.06%
2019/02/27	40.1	35.90	39	35.54	36.10	1.1	5,051	0.02%
2019/02/26	132	37.14	82	36.23	35.60	50	5,024	1.00%	大買/
2019/02/25	29.1	36.37	33	36.68	36.65	-3.9	4,905	-0.08%
2019/02/22	10	36.00	8	35.79	35.70	2	4,843	0.04%
2019/02/21	22	36.24	22	36.10	35.80	0	4,816	0.00%
2019/02/20	58	35.79	82	35.69	35.70	-24	4,733	-0.51%
2019/02/19	5	33.60	11	33.68	33.65	-6	4,582	-0.13%
2019/02/18	4	33.23	13	33.35	33.40	-9	4,574	-0.20%
2019/02/15	14	34.47	8	34.33	34.25	6	4,515	0.13%
2019/02/14	21	35.02	12	35.22	35.40	9	4,464	0.20%
2019/02/13	23	35.65	9	35.56	35.05	14	4,420	0.32%
2019/02/12	8	36.31	7	36.46	36.10	1	4,384	0.02%
2019/02/11	5	36.28	3	36.27	36.20	2	4,372	0.05%
2019/01/30	2	36.15	4	36.15	36.05	-2	4,342	-0.05%
2019/01/29	43	35.89	53	35.91	36.25	-10	4,303	-0.23%
2019/01/28	37	37.04	41	37.36	36.55	-4	4,253	-0.09%
2019/01/25	5	35.82	8	35.70	36.00	-3	4,098	-0.07%
2019/01/24	25	35.54	8	35.60	35.45	17	4,057	0.42%
2019/01/23	22	35.67	22	35.51	35.70	0	4,018	0.00%
2019/01/22	14	36.81	15	36.43	35.60	-1	3,993	-0.03%
2019/01/21	5	35.64	4	35.79	36.00	1	3,885	0.03%
2019/01/18	9	35.92	12	35.75	35.70	-3	3,849	-0.08%
2019/01/17	3	36.25	3	36.78	36.25	0	3,821	0.00%
2019/01/16	31	36.85	38	36.82	37.30	-7	3,747	-0.19%
2019/01/15	69	36.37	67	36.51	36.25	2	3,624	0.06%
2019/01/14	4	35.73	14	35.50	35.20	-10	3,479	-0.29%
2019/01/11	35	36.04	30	36.03	35.90	5	3,419	0.15%
2019/01/10	67	35.60	64	36.07	36.55	3	3,346	0.09%
2019/01/09	115.1	37.37	105	37.20	35.95	10.1	3,249	0.31%	大買/大賣/
2019/01/08	57	36.51	33	36.61	37.30	24	2,954	0.81%
2019/01/07	46	36.15	84.7	36.57	37.40	-38.7	2,769	-1.40%
2019/01/04	70	34.13	79	34.36	34.20	-9	2,450	-0.37%
2019/01/03	99	34.47	85	34.72	33.50	14	2,240	0.62%
2019/01/02	26	34.98	45	35.14	35.95	-19	2,004	-0.95%
2018/12/28	39	32.50	56	32.21	32.70	-17	1,817	-0.94%
2018/12/27	6	31.01	21	31.05	30.95	-15	1,704	-0.88%
2018/12/26	28	30.55	17	30.94	29.60	11	1,653	0.67%
2018/12/25	126	31.91	117	31.89	31.15	9	1,593	0.56%	大買/大賣/
2018/12/24	18	30.03	34	30.41	30.90	-16	1,406	-1.14%
2018/12/22	4	27.95	2	28.03	28.10	2	1,343	0.15%
2018/12/21	6	27.88	6	27.83	28.25	0	1,349	0.00%
2018/12/20	14	28.00	14	27.90	27.70	0	1,340	0.00%
2018/12/19	5	29.04	6	29.04	28.70	-1	1,308	-0.08%
2018/12/18	12	29.08	4	29.00	28.35	8	1,279	0.63%
2018/12/17	6	31.35	5	31.22	30.40	1	1,229	0.08%
2018/12/14	10	32.05	12	31.95	31.80	-2	1,189	-0.17%
2018/12/13	22	33.01	11.1	33.08	32.95	10.9	1,151	0.95%
2018/12/12	32	31.84	43	31.78	33.00	-11	1,065	-1.03%
2018/12/11	24	29.54	39	30.06	30.00	-15	959	-1.56%
2018/12/10	54	30.36	20	30.61	29.90	34	897	3.79%
2018/12/07	19	28.30	22	28.40	29.15	-3	706	-0.42%
2018/12/06	8	28.12	18	28.05	26.50	-10	632	-1.58%
2018/12/05	31	29.09	25	29.25	28.65	6	586	1.02%
2018/12/04	1	27.45	41	27.20	27.75	-40	483	-8.28%
2018/12/03	7	25.08	1	25.20	25.25	6	444	1.35%
2018/11/30	1	24.25	5	24.50	24.35	-4	433	-0.92%
2018/11/29	7	24.31	1	24.40	24.00	6	432	1.39%
2018/11/28	3	24.47	5	24.79	24.35	-2	426	-0.47%
2018/11/23	1	23.25	0	0.00	23.25	1	410	0.24%
2018/11/22	1.1	23.42	1	23.85	23.20	0.1	407	0.02%
2018/11/21	3	22.50	0	0.00	22.95	3	392	0.76%
2018/11/20	6	23.05	6	22.85	22.85	0	391	0.00%
2018/11/16	2	22.90	0	0.00	22.65	2	415	0.48%
2018/11/14	0	0.00	1	22.65	22.65	-1	396	-0.25%
2018/11/13	1	22.70	0	0.00	22.70	1	396	0.25%
2018/11/12	0	0.00	1	22.95	23.20	-1	395	-0.25%
2018/11/09	1	23.15	0	0.00	23.15	1	400	0.25%
2018/11/08	0	0.00	3	23.73	23.75	-3	380	-0.79%
2018/11/07	1	21.50	0	0.00	21.60	1	340	0.29%
2018/11/01	0	0.00	6	21.90	21.85	-6	351	-1.71%
2018/10/31	1	21.45	1	21.50	21.45	0	349	0.00%
2018/10/30	1	21.10	1	21.95	20.85	0	346	0.00%
2018/10/29	1	20.15	0	0.00	20.45	1	335	0.30%
2018/10/26	4	20.83	5	20.29	20.80	-1	339	-0.29%
2018/10/25	3	21.02	0	0.00	20.70	3	336	0.89%
2018/10/22	0	0.00	1	23.40	23.50	-1	335	-0.30%
2018/10/19	1	22.30	1	22.60	22.65	0	340	0.00%
2018/10/18	2	22.95	0	0.00	23.00	2	343	0.58%
2018/10/17	1	23.90	0	0.00	23.55	1	348	0.29%
2018/10/12	0	0.00	2	23.75	23.75	-2	414	-0.48%
2018/10/08	1	25.70	0	0.00	26.30	1	488	0.20%
2018/10/05	7	26.64	0	0.00	26.55	7	503	1.39%
2018/10/04	1	27.50	0	0.00	27.50	1	506	0.20%
2018/10/03	3	28.47	0	0.00	27.95	3	514	0.58%
2018/10/02	1	28.65	0	0.00	28.55	1	521	0.19%
2018/09/28	0	0.00	1	29.50	28.70	-1	546	-0.18%
2018/09/27	5	28.84	8	29.03	28.95	-3	548	-0.55%
2018/09/25	2	27.20	1	27.50	27.50	1	581	0.17%
2018/09/20	0	0.00	1	27.55	27.25	-1	677	-0.15%
2018/09/19	2	27.45	1	27.75	27.45	1	680	0.15%
2018/09/18	1	27.30	0	0.00	27.25	1	686	0.15%
2018/09/14	0	0.00	1	27.30	27.50	-1	707	-0.14%
2018/09/11	0	0.00	2	26.60	27.60	-2	744	-0.27%
2018/09/10	11	26.75	0	0.00	26.30	11	755	1.46%
2018/09/07	7	27.94	1	27.40	27.20	6	767	0.78%
2018/09/06	0	0.00	1.2	28.52	28.35	-1.2	781	-0.15%
2018/09/05	0	0.00	1	28.80	28.50	-1	822	-0.12%
2018/08/24	9	29.29	6	29.67	29.50	3	1,301	0.23%
2018/08/23	2	29.78	2	29.63	30.45	0	1,292	0.00%
2018/08/20	0	0.00	1	28.30	28.05	-1	1,310	-0.08%
2018/08/16	6	28.08	5	28.38	28.30	1	1,318	0.08%
2018/08/15	4	29.38	0	0.00	28.70	4	1,312	0.30%
2018/08/14	1	29.75	0	0.00	29.90	1	1,307	0.08%
2018/08/13	1	29.85	0	0.00	30.00	1	1,312	0.08%
2018/08/09	1	32.40	0	0.00	32.40	1	1,304	0.08%
2018/08/07	2	32.15	1	32.15	32.00	1	1,302	0.08%
2018/08/06	1	32.55	0	0.00	32.70	1	1,299	0.08%
2018/08/02	2	32.55	2	32.65	32.30	0	1,301	0.00%
2018/08/01	0	0.00	1	32.40	32.40	-1	1,300	-0.08%
2018/07/31	10	32.20	0	0.00	32.15	10	1,302	0.77%
2018/07/30	0	0.00	30	31.98	31.90	-30	1,299	-2.31%
2018/07/27	0	0.00	1	32.60	32.70	-1	1,299	-0.08%
2018/07/26	31	33.00	30	33.30	32.90	1	1,299	0.08%
2018/07/25	4	32.91	0	0.00	32.65	4	1,295	0.31%
2018/07/24	38	32.94	35	32.49	33.10	3	1,292	0.23%
2018/07/23	85	32.43	79	32.11	32.25	6	1,290	0.46%
2018/07/20	2	35.20	4	36.18	34.90	-2	1,263	-0.16%
2018/07/19	6	35.56	3	35.97	35.40	3	1,251	0.24%
2018/07/18	18	36.68	43	36.63	35.85	-25	1,260	-1.98%
2018/07/17	1	34.40	8	34.52	34.35	-7	1,190	-0.59%
2018/07/13	8	34.69	3	34.35	34.20	5	1,185	0.42%
2018/07/11	0	0.00	1	33.60	33.15	-1	1,168	-0.09%
2018/07/10	3	33.53	2	34.00	33.45	1	1,162	0.09%
2018/07/09	16	34.43	9	34.92	33.85	7	1,155	0.61%
2018/07/06	3	32.98	12	33.46	34.65	-9	1,146	-0.78%
2018/07/05	7	33.60	3	33.60	32.65	4	1,139	0.35%
2018/07/04	2	33.58	0	0.00	33.30	2	1,134	0.18%
2018/07/03	30	35.42	4	34.50	34.20	26	1,124	2.31%
2018/07/02	65	36.74	89	37.29	36.50	-24	1,099	-2.18%
2018/06/29	1	34.30	5	34.19	34.85	-4	1,019	-0.39%
2018/06/28	10	32.10	0	0.00	31.70	10	1,006	0.99%
2018/06/27	1	32.00	3	32.33	32.00	-2	1,006	-0.20%
2018/06/26	2	32.13	2	32.43	32.05	0	1,004	0.00%
2018/06/25	9.2	33.15	9	33.21	32.80	0.2	996	0.02%
2018/06/22	5	33.00	1	32.90	33.20	4	1,011	0.40%
2018/06/21	14	32.74	5	33.60	33.15	9	1,002	0.90%
2018/06/20	82	33.09	22	33.62	33.25	60	991	6.05%
2018/06/19	11	35.04	7	35.36	34.80	4	978	0.41%
2018/06/15	2	36.40	0	0.00	36.10	2	975	0.21%
2018/06/14	6	36.33	4	36.25	35.80	2	958	0.21%
2018/06/13	11	37.02	20	36.71	36.05	-9	939	-0.96%
2018/06/12	3	37.60	38	37.78	37.45	-35	898	-3.89%
2018/06/11	1	35.50	2	35.60	36.00	-1	844	-0.12%
2018/06/08	23	36.76	50.2	36.96	36.35	-27.2	819	-3.31%
2018/06/07	15	34.32	3	34.35	34.70	12	737	1.63%
2018/06/06	13	34.77	12	34.71	35.30	1	709	0.14%
2018/06/05	25	33.85	14	33.68	34.10	11	652	1.69%
2018/06/04	7	31.07	10	31.65	32.05	-3	527	-0.57%
2018/06/01	1	27.90	6	28.49	29.15	-5	487	-1.03%
2018/05/31	0.4	26.40	2	26.75	26.50	-1.6	457	-0.35%
2018/05/30	2	26.33	0	0.00	26.35	2	457	0.44%
2018/05/28	5	27.93	5	27.04	27.90	0	447	0.00%
2018/05/25	0	0.00	1	25.65	25.55	-1	436	-0.23%
2018/05/21	1	24.80	0	0.00	25.30	1	473	0.21%
2018/05/09	0	0.00	3	25.75	24.75	-3	616	-0.49%
2018/05/08	8	25.50	5	25.25	25.35	3	638	0.47%
2018/05/07	2	25.25	1	25.85	24.45	1	647	0.15%
2018/04/30	0	24.20	0	0.00	24.20	0	669	0.00%
2018/04/27	1	23.85	4	24.00	24.05	-3	672	-0.45%
2018/04/26	19	24.12	18	24.48	24.00	1	668	0.15%
2018/04/24	23	26.15	22	26.81	24.20	1	663	0.15%
2018/04/13	0	0.00	1	30.30	30.30	-1	686	-0.15%
2018/03/29	0	0.00	5	30.30	30.20	-5	884	-0.57%
2018/03/28	0	0.00	10	30.55	30.60	-10	907	-1.10%
2018/03/27	1	30.75	0	0.00	30.80	1	949	0.11%
2018/03/26	10	29.50	0	0.00	29.25	10	957	1.04%
2018/03/23	0	29.80	0	0.00	29.80	0	987	0.00%
2018/03/22	0	30.60	3	31.00	30.80	-3	1,000	-0.30%
2018/03/21	0	31.00	0	0.00	31.30	0	1,013	0.00%
2018/03/20	3	30.85	2	31.00	30.80	1	1,027	0.10%
2018/03/19	0	30.55	0.7	30.55	30.75	-0.7	1,070	-0.07%
2018/03/15	0	0.00	1	31.20	31.05	-1	1,112	-0.09%
2018/03/14	0	0.00	20	31.10	31.10	-20	1,157	-1.73%
2018/03/12	1	31.20	0	0.00	30.90	1	1,222	0.08%
2018/03/09	12	31.48	0	0.00	31.30	12	1,264	0.95%
2018/03/08	20	29.99	0.7	30.20	30.45	19.3	1,332	1.45%
2018/03/05	0	0.00	1	29.60	29.60	-1	1,877	-0.05%
2018/03/02	6	30.02	4	29.88	30.05	2	1,996	0.10%
2018/03/01	0	0.00	1	30.40	30.45	-1	2,201	-0.05%
2018/02/27	1	31.15	1	30.95	30.85	0	2,262	0.00%
2018/02/26	0	0.00	4	31.20	30.55	-4	2,258	-0.18%
2018/02/23	15	30.86	10	30.65	31.00	5	2,273	0.22%
2018/02/22	1	28.50	6	29.38	31.10	-5	2,270	-0.22%
2018/02/21	9	28.68	0	0.00	28.75	9	2,249	0.40%
2018/02/09	3	28.17	7	28.32	28.00	-4	2,230	-0.18%
2018/02/08	3	31.10	1	31.50	31.00	2	2,187	0.09%
2018/02/07	0	0.00	3	34.85	33.00	-3	2,167	-0.14%
2018/02/06	2	34.13	2	34.33	34.05	0	2,149	0.00%
2018/02/05	0	37.80	0	0.00	37.80	0	2,130	0.00%
2018/02/02	1	39.60	3	39.17	39.05	-2	2,124	-0.09%
2018/02/01	2	40.15	2	40.00	39.55	0	2,132	0.00%
2018/01/31	2	40.13	10	40.56	40.00	-8	2,154	-0.37%
2018/01/30	2	39.50	3	40.05	39.80	-1	2,128	-0.05%
2018/01/26	1	39.50	2	39.85	39.40	-1	2,114	-0.05%
2018/01/25	1.2	40.17	1	40.40	39.50	0.2	2,112	0.01%
2018/01/24	12	39.19	0	0.00	39.80	12	2,099	0.57%
2018/01/23	15	38.92	0	0.00	38.90	15	2,101	0.71%
2018/01/22	18	38.71	0	0.00	38.50	18	2,109	0.85%
2018/01/19	0	0.00	1	38.40	38.40	-1	2,114	-0.05%
2018/01/18	12	38.80	0	0.00	38.35	12	2,112	0.57%
2018/01/16	2	39.20	1	39.30	39.10	1	2,116	0.05%
2018/01/15	3	38.52	0	0.00	38.15	3	2,103	0.14%
2018/01/12	10	38.48	2	38.58	38.40	8	2,100	0.38%
2018/01/11	3	38.37	5	38.76	38.90	-2	2,098	-0.10%
2018/01/10	1	39.50	7	39.30	38.90	-6	2,100	-0.29%
2018/01/09	0	0.00	12	39.05	39.20	-12	2,101	-0.57%
2018/01/08	10	39.45	0	0.00	39.30	10	2,103	0.48%
2018/01/05	11	39.80	2	39.95	39.50	9	2,104	0.43%
2018/01/04	4	40.06	4	39.94	39.90	0	2,102	0.00%
2018/01/03	7	39.40	0	0.00	39.20	7	2,113	0.33%
2018/01/02	1	39.75	6	39.87	39.65	-5	2,105	-0.24%