今國光 (6209)-華南永昌券商分點個股進出

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

今國光

(6209)

可現股當沖

股價
28.25
漲跌
▼1.05
漲幅
-3.58%
成交量
8,301張
產業
上市光電類股
233人加入追蹤

立即追蹤
本地時間:14:30(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

今國光 (6209)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/12/20	32.1	28.61	151	28.80	28.25	-118.9	1,059	-11.23%	大賣/鉅額交易
2024/12/19	297.1	29.41	302	28.64	29.30	-4.9	926	-0.53%	大買/大賣/
2024/12/18	296.1	27.79	148	27.80	27.80	148.1	407	36.32%	大買/大賣/鉅額交易
2024/12/17	8	24.60	8	24.70	25.30	0	290	0.00%
2024/12/16	11	25.09	11	25.22	24.05	0	273	0.00%
2024/12/09	2	25.45	1	25.55	25.55	1	274	0.36%
2024/12/04	0	0.00	0	25.00	25.20	0	280	0.00%
2024/12/03	0	24.80	0	0.00	24.90	0	286	0.00%
2024/11/18	1	24.30	0	0.00	24.55	1	332	0.30%
2024/11/13	0	25.30	0	0.00	25.05	0	347	0.00%
2024/11/11	1	25.40	0	0.00	25.40	1	360	0.28%
2024/11/05	0	25.20	0	0.00	25.05	0	405	0.00%
2024/10/29	0	25.10	0	0.00	25.10	0	478	0.00%
2024/10/11	10	25.50	0	0.00	25.25	10	609	1.64%
2024/10/07	10	26.00	0	0.00	26.15	10	740	1.35%
2024/09/26	10	26.00	0	0.00	25.70	10	1,006	0.99%
2024/09/18	0	0.00	1	25.35	25.25	-1	1,092	-0.09%
2024/09/16	1	25.60	0	0.00	25.70	1	1,110	0.09%
2024/09/06	0	0.00	2	25.00	25.00	-2	1,394	-0.14%
2024/09/04	0	0.00	1	25.35	24.95	-1	1,471	-0.07%
2024/08/30	2	26.85	0	0.00	26.70	2	1,627	0.12%
2024/08/28	0	26.95	2	26.95	26.90	-2	1,794	-0.11%
2024/08/26	0	0.00	0	26.70	26.70	0	2,690	0.00%
2024/08/20	0	0.00	1	26.40	26.25	-1	3,385	-0.03%
2024/08/15	1	25.30	1	25.10	25.20	0	4,638	0.00%
2024/08/07	1	25.50	2	25.28	25.30	-1	4,658	-0.02%
2024/08/05	2	24.60	0	0.00	24.60	2	4,617	0.04%
2024/08/01	0	27.90	0	0.00	28.30	0	4,587	0.00%
2024/07/23	1	28.05	0	0.00	28.05	1	4,561	0.02%
2024/07/22	1	28.10	0	0.00	28.10	1	4,558	0.02%
2024/07/19	2	29.40	0	0.00	28.80	2	4,535	0.04%
2024/07/18	2	30.20	1	30.00	29.90	1	4,520	0.02%
2024/07/17	0	0.00	1	30.55	30.55	-1	4,512	-0.02%
2024/07/15	1	31.15	2	30.55	30.50	-1	4,502	-0.02%
2024/07/12	0	0.00	1	30.65	30.50	-1	4,479	-0.02%
2024/07/11	0	0.00	13	30.52	30.55	-13	4,466	-0.29%
2024/07/10	0	0.00	0.5	30.25	29.75	-0.5	4,434	-0.01%
2024/07/09	7	29.76	9.9	29.77	29.80	-2.9	4,419	-0.07%
2024/07/08	3	31.88	4	32.00	32.00	-1	4,350	-0.02%
2024/07/05	35	32.75	18	32.72	32.50	17	4,293	0.40%
2024/07/04	2	30.93	3	30.80	30.80	-1	4,121	-0.02%
2024/07/01	0	0.00	2	31.75	30.90	-2	4,097	-0.05%
2024/06/28	0.4	31.50	1	31.30	31.40	-0.6	4,085	-0.01%
2024/06/27	0	31.10	4	30.85	30.70	-4	4,074	-0.10%
2024/06/26	2	31.40	22	31.25	31.30	-20	4,062	-0.49%
2024/06/25	2	30.05	1	30.10	30.70	1	4,055	0.02%
2024/06/24	0	0.00	1	30.95	30.90	-1	4,042	-0.02%
2024/06/21	7	30.94	16	31.00	31.00	-9	4,066	-0.22%
2024/06/20	1	30.95	1	31.00	31.00	0	4,072	0.00%
2024/06/19	4	30.99	0	0.00	30.95	4	4,058	0.10%
2024/06/18	3	32.10	5	31.79	31.70	-2	4,051	-0.05%
2024/06/17	5	32.67	4	32.89	32.25	1	4,068	0.02%
2024/06/14	9	32.42	9	32.21	32.35	0	3,986	0.00%
2024/06/13	13	31.37	1	31.05	31.20	12	3,901	0.31%
2024/06/12	3	30.62	0	0.00	31.05	3	3,871	0.08%
2024/06/11	1	30.60	1	30.70	30.50	0	3,821	0.00%
2024/06/07	5	31.53	0	0.00	31.30	5	3,797	0.13%
2024/06/06	5	32.30	8	31.74	31.25	-3	3,759	-0.08%
2024/06/05	2	31.95	2	32.48	31.85	0	3,711	0.00%
2024/06/04	11	33.29	12	32.91	32.30	-1	3,641	-0.03%
2024/06/03	7	32.84	6	32.78	32.65	1	3,544	0.03%
2024/05/31	11	33.39	11	32.81	33.00	0	3,456	0.00%
2024/05/30	89	34.62	59.5	34.31	33.35	29.5	3,276	0.90%
2024/05/29	17.2	33.06	25	33.74	34.70	-7.9	2,564	-0.31%
2024/05/28	5	31.65	2	31.30	31.55	3	2,286	0.13%
2024/05/27	4	31.71	8	32.32	31.70	-4	2,205	-0.18%
2024/05/24	10	32.12	6	32.54	32.00	4	2,060	0.19%
2024/05/23	48	31.96	68	32.28	31.80	-20	1,859	-1.08%
2024/05/22	62	31.82	1,069	30.88	32.15	-1,007	1,206	-83.50%	大賣/鉅額交易
2024/05/21	1,102.3	29.25	80	29.24	29.25	1,022.3	820	124.58%	大買/鉅額交易
2024/05/20	0	0.00	16	26.63	26.60	-16	600	-2.66%
2024/05/17	0	0.00	1	26.50	26.30	-1	567	-0.18%
2024/05/14	1	25.25	0	0.00	25.20	1	546	0.18%
2024/05/13	0	0.00	2	24.95	25.10	-2	546	-0.37%
2024/05/09	0	25.05	0	0.00	25.05	0	543	0.00%
2024/05/03	0	0.00	1	25.05	24.90	-1	534	-0.19%
2024/04/24	1	25.00	0	0.00	25.10	1	563	0.18%
2024/04/18	0	0.00	0	25.10	25.05	0	557	0.00%
2024/04/17	1	25.20	0	0.00	25.20	1	557	0.18%
2024/04/16	0	25.20	0	0.00	24.95	0	559	0.00%
2024/04/15	0	26.40	0	0.00	26.15	0	557	0.00%
2024/04/11	6	26.03	0	0.00	26.05	6	549	1.09%
2024/04/09	2	26.13	0	0.00	26.10	2	544	0.37%
2024/04/08	2	26.43	0	0.00	26.10	2	546	0.37%
2024/04/03	0	0.00	0	26.65	26.35	0	540	0.00%
2024/04/02	2	26.13	1	26.20	26.10	1	540	0.19%
2024/04/01	4	26.60	0	0.00	26.50	4	542	0.74%
2024/03/27	0	26.55	1	26.20	26.15	-1	537	-0.19%
2024/03/26	11	26.92	10	27.20	26.30	1	537	0.19%
2024/03/21	10	26.65	8	26.40	25.90	2	491	0.41%
2024/03/20	8	25.89	12	25.83	26.85	-4	483	-0.83%
2024/03/19	0	24.95	1	24.60	24.60	-1	594	-0.16%
2024/03/15	5	24.45	0	0.00	24.30	5	684	0.73%
2024/03/13	2	24.55	0	0.00	24.45	2	680	0.29%
2024/03/12	2	25.25	0	0.00	25.20	2	675	0.30%
2024/03/11	0	25.20	0	0.00	25.20	0	674	0.00%
2024/03/06	0	27.35	0	0.00	26.00	0	659	0.00%
2024/03/01	0	26.80	0	0.00	26.30	0	649	0.00%
2024/02/26	0	26.80	0	0.00	27.00	0	661	0.00%
2024/02/22	0	0.00	0	27.50	26.85	0	671	0.00%
2024/02/16	0	0.00	30	26.75	26.75	-30	692	-4.33%
2024/01/23	0	0.00	2	26.40	26.35	-2	689	-0.29%
2024/01/22	1	25.75	0	0.00	25.70	1	678	0.15%
2024/01/18	0	0.00	0	26.00	26.10	0	671	0.00%
2024/01/12	1	26.00	0	0.00	25.95	1	664	0.15%
2024/01/11	0	0.00	0	26.25	26.10	0	664	0.00%
2024/01/10	1	26.05	0	0.00	26.00	1	672	0.15%
2024/01/09	0	0.00	4	26.40	26.30	-4	669	-0.60%
2024/01/08	0	0.00	2	26.98	26.60	-2	661	-0.30%
2024/01/04	0	0.00	3	27.00	26.85	-3	656	-0.46%
2023/12/28	1	27.45	0	0.00	27.40	1	644	0.16%
2023/12/21	0	0.00	10	28.00	27.90	-10	619	-1.62%
2023/12/18	2	28.30	0	0.00	28.20	2	608	0.33%
2023/12/15	23	28.47	10	28.70	29.00	13	599	2.17%
2023/12/14	61	29.49	29	29.92	28.95	32	578	5.53%
2023/12/13	22	28.56	12	27.95	28.50	10	411	2.43%
2023/12/11	0	0.00	1	26.40	26.25	-1	334	-0.30%
2023/12/08	0	0.00	5	26.60	26.60	-5	337	-1.48%
2023/12/04	0	27.30	0	0.00	27.05	0	429	0.00%
2023/11/22	0	0.00	1	27.20	27.10	-1	532	-0.19%
2023/11/21	5	26.90	0	0.00	26.75	5	535	0.93%
2023/11/20	1	27.00	0	0.00	27.05	1	533	0.19%
2023/11/17	3	27.20	2	27.03	26.80	1	525	0.19%
2023/11/16	0	0.00	0	25.75	25.75	0	500	0.00%
2023/10/27	0	0.00	27	26.13	26.10	-27	561	-4.81%
2023/10/26	0	0.00	17	26.40	26.20	-17	559	-3.04%
2023/10/18	1	26.40	0	0.00	26.40	1	581	0.17%
2023/10/17	0	0.00	1	26.95	26.95	-1	574	-0.17%
2023/09/26	2	27.60	0	0.00	27.45	2	684	0.29%
2023/09/22	0	28.50	0	0.00	27.45	0	690	0.00%
2023/09/14	15	29.10	0	0.00	29.00	15	695	2.16%
2023/09/11	0	0.00	2	29.68	29.30	-2	723	-0.28%
2023/09/08	1	30.25	0	0.00	30.05	1	724	0.14%
2023/09/07	6	30.35	1	30.25	29.95	5	715	0.70%
2023/09/05	0	0.00	5	30.58	30.70	-5	619	-0.81%
2023/08/25	0	0.00	1	29.00	28.90	-1	704	-0.14%
2023/08/15	0	0.00	1	26.70	26.90	-1	746	-0.13%
2023/08/14	2	26.40	0	0.00	26.25	2	755	0.26%
2023/08/10	0	0.00	25	26.80	26.90	-25	789	-3.17%
2023/08/09	1	27.65	5	28.10	27.65	-4	783	-0.51%
2023/08/08	30	28.80	1	29.15	28.70	29	784	3.70%
2023/08/01	0	0.00	1	28.35	28.40	-1	811	-0.12%
2023/07/27	0	0.00	1	28.10	28.15	-1	1,007	-0.10%
2023/07/24	1	27.70	0	0.00	27.70	1	1,095	0.09%
2023/07/17	2	29.50	0	0.00	29.65	2	1,291	0.15%
2023/07/14	0	0.00	1	29.15	29.15	-1	1,329	-0.08%
2023/07/12	1	29.70	2	29.08	29.00	-1	1,505	-0.07%
2023/07/06	1	29.75	0	0.00	29.55	1	1,956	0.05%
2023/06/29	0	0.00	0.1	29.30	29.05	-0.1	2,097	0.00%
2023/06/27	0	0.00	1	28.80	28.50	-1	2,097	-0.05%
2023/06/26	2	29.00	0	0.00	29.00	2	2,095	0.10%
2023/06/21	1	29.35	1	29.40	29.40	0	2,109	0.00%
2023/06/20	2	29.28	0	0.00	29.25	2	2,110	0.09%
2023/06/15	2	29.65	13	29.68	29.70	-11	2,089	-0.53%
2023/06/09	2	30.35	2	30.15	30.15	0	2,053	0.00%
2023/06/06	0	0.00	1.1	30.67	30.60	-1.1	2,064	-0.05%
2023/06/05	3.1	32.15	4	31.93	32.10	-0.9	2,039	-0.05%
2023/06/02	2	31.45	0	0.00	31.35	2	2,018	0.10%
2023/06/01	5.1	31.38	4	31.53	31.55	1.1	2,029	0.05%
2023/05/31	0	0.00	3	31.15	30.75	-3	1,990	-0.15%
2023/05/30	13	31.07	5	31.03	30.95	8	1,981	0.40%
2023/05/29	1	30.90	5	30.82	30.70	-4	1,969	-0.20%
2023/05/25	0	0.00	2	30.50	30.35	-2	1,948	-0.10%
2023/05/24	0	0.00	2	31.00	31.00	-2	1,946	-0.10%
2023/05/23	0	0.00	1	30.55	30.55	-1	1,946	-0.05%
2023/05/22	2	30.30	2	30.70	30.60	0	1,942	0.00%
2023/05/19	6	30.32	5	30.49	30.25	1	1,937	0.05%
2023/05/17	2	30.88	10	30.84	30.40	-8	1,923	-0.42%
2023/05/16	0	0.00	1	29.75	29.70	-1	1,893	-0.05%
2023/05/15	0	0.00	2	28.90	28.90	-2	1,884	-0.11%
2023/05/12	0	0.00	2	29.10	29.30	-2	1,881	-0.11%
2023/05/10	1	29.20	0	0.00	29.20	1	1,865	0.05%
2023/05/09	6	29.52	3	29.53	29.10	3	1,855	0.16%
2023/05/08	6	30.33	2	30.48	30.25	4	1,830	0.22%
2023/05/05	3	31.07	2	30.78	30.75	1	1,817	0.06%
2023/05/04	10	32.32	7	32.32	31.85	3	1,782	0.17%
2023/05/03	2	30.70	1	30.80	30.35	1	1,640	0.06%
2023/05/02	3	31.30	13	31.35	31.20	-10	1,625	-0.62%
2023/04/28	10	32.27	19	31.96	31.55	-9	1,603	-0.56%
2023/04/27	0	0.00	1	31.00	30.90	-1	1,534	-0.07%
2023/04/26	0	0.00	1	30.90	31.45	-1	1,524	-0.07%
2023/04/25	36	31.49	14	31.42	31.00	22	1,503	1.46%
2023/04/24	2	30.60	0	0.00	30.70	2	1,408	0.14%
2023/04/21	1	31.35	8	31.45	31.25	-7	1,378	-0.51%
2023/04/20	2	32.35	4	32.48	32.50	-2	1,338	-0.15%
2023/04/19	5	33.40	3	33.40	33.35	2	1,296	0.15%
2023/04/18	4	33.59	38.3	34.63	33.50	-34.3	1,246	-2.75%
2023/04/17	20.7	33.11	2	33.00	33.00	18.7	1,114	1.67%
2023/04/14	13.3	33.71	25.9	33.83	33.45	-12.6	1,056	-1.20%
2023/04/13	45.6	32.94	16.2	32.84	33.05	29.4	920	3.19%
2023/04/12	13	32.08	12	31.92	31.55	1	803	0.12%
2023/04/11	22	33.03	41	32.67	31.60	-19	736	-2.58%
2023/04/10	33	31.75	11	30.28	31.75	22	565	3.89%
2023/04/07	0	28.48	2	28.28	28.90	-2	457	-0.44%
2023/04/06	3	27.53	0	0.00	27.85	3	418	0.72%
2023/03/30	0	26.60	0	0.00	26.60	0	386	0.00%
2023/03/29	0	27.42	0	0.00	26.20	0	388	0.00%
2023/03/28	0	28.79	0	0.00	26.35	0	397	0.00%
2023/03/24	4	27.20	13	27.01	27.10	-9	387	-2.32%
2023/03/23	8	26.55	0	0.00	26.60	8	369	2.17%
2023/03/21	2	26.20	0	0.00	26.25	2	372	0.54%
2023/03/13	0	0.00	1	26.05	26.30	-1	376	-0.27%
2023/03/10	0	0.00	1	26.45	26.25	-1	378	-0.26%
2023/03/09	23	27.63	20	27.90	26.90	3	378	0.79%
2023/03/07	1	27.00	0	0.00	27.05	1	352	0.28%
2023/03/02	0	25.85	0	0.00	25.55	0	305	0.00%
2023/02/23	0	0.00	1	26.05	26.00	-1	320	-0.31%
2023/02/21	0	0.00	1	26.50	26.80	-1	419	-0.24%
2023/02/16	0	25.70	0	0.00	26.00	0	417	0.00%
2023/02/15	0	25.80	0	25.65	25.75	0	417	0.00%
2023/02/13	0	25.70	0	0.00	25.45	0	436	0.00%
2023/02/03	0	26.03	0	0.00	25.90	0	441	0.00%
2023/02/02	1	26.10	0	0.00	26.20	1	436	0.23%
2023/02/01	0	25.35	0	0.00	25.70	0	433	0.00%
2023/01/31	0	25.30	0	0.00	25.25	0	431	0.00%
2023/01/30	0	25.00	0	0.00	24.90	0	431	0.00%
2023/01/04	0	0.00	4	24.69	24.90	-4	471	-0.85%
2023/01/03	3	24.20	0	0.00	24.55	3	474	0.63%
2022/12/27	1	25.60	0	0.00	25.50	1	474	0.21%
2022/12/20	1	26.50	1	25.55	25.55	0	498	0.00%
2022/12/19	0	25.95	0	0.00	25.85	0	502	0.00%
2022/12/14	0	0.00	1	26.65	26.45	-1	505	-0.20%
2022/12/12	2	26.50	0	0.00	26.40	2	498	0.40%
2022/12/01	0	0.00	1	27.70	27.25	-1	495	-0.20%
2022/11/30	0	0.00	2	27.20	27.30	-2	497	-0.40%
2022/11/29	4	26.60	4	26.80	26.60	0	494	0.00%
2022/11/28	0	0.00	1	26.80	26.70	-1	495	-0.20%
2022/11/24	3	26.70	3	26.95	26.80	0	520	0.00%
2022/11/23	2	27.00	0	0.00	26.60	2	520	0.38%
2022/11/22	1	26.75	1	26.50	26.75	0	520	0.00%
2022/11/21	1	27.00	0	0.00	26.85	1	518	0.19%
2022/11/18	4	28.05	8	28.32	27.90	-4	506	-0.79%
2022/11/17	8	27.45	0	0.00	27.50	8	451	1.77%
2022/11/03	0	0.00	5	23.95	24.10	-5	397	-1.26%
2022/10/27	0	0.00	4	23.20	23.25	-4	400	-1.00%
2022/10/25	0.1	23.00	0	0.00	22.85	0.1	404	0.02%
2022/10/24	0	23.10	0	0.00	22.90	0	406	0.00%
2022/10/21	0.1	22.60	0	0.00	22.95	0.1	405	0.01%
2022/10/14	0	0.00	6	22.70	22.95	-6	426	-1.41%
2022/10/13	2	22.65	0	0.00	21.55	2	423	0.47%
2022/10/11	3	24.20	0	0.00	24.30	3	427	0.71%
2022/09/30	2	24.30	0	0.00	25.20	2	530	0.38%
2022/09/27	0	0.00	1	25.20	26.15	-1	536	-0.19%
2022/09/26	0	0.00	1	25.60	25.40	-1	534	-0.19%
2022/09/23	2	26.80	0	0.00	26.90	2	532	0.38%
2022/09/22	0	27.15	0	0.00	27.25	0	535	0.00%
2022/09/16	0	28.00	0	0.00	28.00	0	539	0.00%
2022/09/14	4	28.28	0	0.00	28.35	4	541	0.74%
2022/09/06	3	28.83	0	0.00	28.35	3	597	0.50%
2022/09/05	0	0.00	1	28.55	28.60	-1	596	-0.17%
2022/09/02	2	29.70	1	29.55	29.40	1	604	0.17%
2022/09/01	2	30.13	21	31.13	29.70	-19	622	-3.05%
2022/08/30	0	0.00	2	29.60	29.50	-2	603	-0.33%
2022/08/19	2	30.35	0	0.00	30.35	2	668	0.30%
2022/08/18	0	0.00	4	30.50	30.55	-4	668	-0.60%
2022/08/15	0	0.00	1	30.15	30.20	-1	667	-0.15%
2022/08/11	1	30.30	0	0.00	30.15	1	708	0.14%
2022/08/10	4	30.10	0	0.00	29.90	4	716	0.56%
2022/08/05	0	0.00	1	28.95	29.00	-1	703	-0.14%
2022/08/03	0	0.00	6	29.30	28.65	-6	704	-0.85%
2022/08/02	4	30.10	14	29.74	29.75	-10	701	-1.43%
2022/07/26	0	0.00	0.1	30.10	30.15	-0.1	689	-0.01%
2022/07/25	1	30.95	1.1	30.81	30.70	-0.1	686	-0.01%
2022/07/22	1	30.45	1	30.40	30.50	0	679	0.00%
2022/07/20	0	0.00	1	29.90	29.90	-1	675	-0.15%
2022/07/19	1	30.20	1	30.25	30.05	0	675	0.00%
2022/07/18	1	30.30	0	0.00	30.00	1	669	0.15%
2022/07/15	40	30.97	25	30.81	30.60	15	655	2.29%
2022/07/08	1	28.10	1	27.75	28.10	0	578	0.00%
2022/07/07	0	0.00	1	27.75	27.80	-1	570	-0.18%
2022/07/05	4	27.69	3	26.68	26.90	1	562	0.18%
2022/07/01	0	0.00	0	27.45	26.00	0	582	0.00%
2022/06/30	0.1	27.74	0	0.00	27.55	0.1	581	0.01%
2022/06/27	1	29.55	1	29.80	29.50	0	586	0.00%
2022/06/24	0	29.30	0	0.00	29.10	0	585	0.00%
2022/06/20	0.1	28.95	0	0.00	28.10	0.1	572	0.01%
2022/06/16	1	32.25	2	32.00	30.60	-1	555	-0.18%
2022/06/13	1	32.10	2.1	32.05	31.75	-1	519	-0.20%
2022/06/10	2	32.10	17.1	31.50	32.05	-15.1	508	-2.97%
2022/06/09	0	0.00	0.2	31.70	31.80	-0.2	487	-0.03%
2022/06/08	0	0.00	10	31.90	31.45	-10	485	-2.06%
2022/06/06	13	32.13	0	0.00	31.70	13	479	2.71%
2022/06/01	15	31.50	0	0.00	31.35	15	458	3.27%
2022/05/25	0	30.00	0	0.00	30.05	0	452	0.00%
2022/05/20	5	30.40	5	30.29	30.00	0	477	0.00%
2022/05/19	1	30.15	1	30.25	30.25	0	483	0.00%
2022/05/17	0	0.00	2	28.00	28.40	-2	435	-0.46%
2022/05/13	0	0.00	1	27.00	27.05	-1	439	-0.23%
2022/05/10	0.1	27.35	10	26.72	27.60	-10	445	-2.24%
2022/05/09	0.1	28.70	0	0.00	27.90	0.1	448	0.01%
2022/05/06	0	0.00	0	29.00	28.95	0	455	0.00%
2022/04/27	0	28.60	0	0.00	28.40	0	520	0.00%
2022/04/25	0	0.00	1	29.15	29.25	-1	526	-0.19%
2022/04/20	15	30.70	3	30.75	30.85	12	561	2.14%
2022/04/19	0	0.00	2	31.25	30.65	-2	583	-0.34%
2022/04/18	0	31.15	5	31.41	30.90	-5	605	-0.83%
2022/04/15	0	0.00	5	31.80	31.80	-5	616	-0.81%
2022/04/14	0.3	31.90	0	0.00	31.80	0.3	650	0.05%
2022/04/12	2	30.60	2	31.15	31.15	0	831	0.00%
2022/04/11	9	30.92	4	32.00	31.00	5	890	0.56%
2022/04/08	1	31.60	0	0.00	31.85	1	958	0.10%
2022/03/31	0	30.40	0	0.00	30.00	0	1,007	0.00%
2022/03/30	4	30.60	0	0.00	30.50	4	1,018	0.39%
2022/03/28	0	0.00	9	29.36	29.95	-9	1,062	-0.85%
2022/03/25	1	30.05	2	29.83	29.80	-1	1,096	-0.09%
2022/03/23	1	30.00	1	29.95	30.05	0	1,196	0.00%
2022/03/21	0	29.80	0	0.00	29.70	0	1,324	0.00%
2022/03/15	0	0.00	3	28.30	28.25	-3	1,825	-0.16%
2022/03/14	1	29.20	1	29.00	29.10	0	2,112	0.00%
2022/03/11	10	29.20	0	0.00	29.25	10	2,131	0.47%
2022/03/09	0	29.45	0	0.00	29.10	0	2,238	0.00%
2022/03/08	0	0.00	0	29.00	28.65	0	2,255	0.00%
2022/03/07	0	0.00	0	29.10	29.25	0	2,268	0.00%
2022/02/25	0	0.00	1	30.25	30.25	-1	2,476	-0.04%
2022/02/24	1	30.05	0	0.00	29.95	1	2,552	0.04%
2022/02/23	0	0.00	2	31.50	31.50	-2	2,748	-0.07%
2022/02/18	0	0.00	10	32.35	32.30	-10	3,616	-0.28%
2022/02/17	0	32.65	0	0.00	32.45	0	3,694	0.00%
2022/02/16	0	0.00	1	33.00	32.65	-1	3,760	-0.03%
2022/02/14	3	32.27	3	32.50	32.50	0	3,827	0.00%
2022/02/10	0	0.00	0	33.40	33.10	0	3,838	0.00%
2022/02/09	0	33.60	0	0.00	33.40	0	3,841	0.00%
2022/02/08	0	0.00	5	32.80	33.20	-5	3,837	-0.13%
2022/02/07	0	0.00	2	32.00	32.35	-2	3,842	-0.05%
2022/01/26	0	0.00	1	31.75	31.60	-1	3,842	-0.03%
2022/01/25	0.1	32.60	0	0.00	31.95	0.1	3,866	0.00%
2022/01/21	1	32.60	0	0.00	32.40	1	3,873	0.03%
2022/01/13	0	0.00	1	33.60	33.90	-1	3,879	-0.03%
2022/01/12	4	33.91	0	0.00	33.80	4	3,868	0.10%
2022/01/11	3	34.60	2	34.45	34.10	1	3,852	0.03%
2022/01/10	6	35.03	1	34.35	35.00	5	3,832	0.13%
2022/01/07	13	35.00	3	35.25	35.10	10	3,823	0.26%
2022/01/06	3	36.45	16	36.24	36.20	-13	3,783	-0.34%
2022/01/05	5	37.93	15	37.60	37.30	-10	3,744	-0.27%
2022/01/04	23	37.31	2	37.45	37.40	21	3,598	0.58%
2022/01/03	2	37.53	0	0.00	36.70	2	3,542	0.06%
2021/12/30	0	0.00	1	36.05	36.60	-1	3,480	-0.03%
2021/12/29	1	36.30	2.1	36.16	36.40	-1.1	3,464	-0.03%
2021/12/28	3	36.18	2	36.03	35.95	1	3,464	0.03%
2021/12/27	1	37.10	0	0.00	36.35	1	3,457	0.03%
2021/12/24	0	0.00	1.2	36.47	36.10	-1.2	3,433	-0.03%
2021/12/23	1	36.30	4	36.59	36.15	-3	3,424	-0.09%
2021/12/22	5	36.21	1.5	36.37	36.20	3.5	3,402	0.10%
2021/12/21	0	0.00	6	36.40	35.85	-6	3,380	-0.18%
2021/12/20	6.5	35.73	5	35.55	35.45	1.5	3,350	0.04%
2021/12/17	1	36.15	1	36.55	36.20	0	3,319	0.00%
2021/12/16	7	36.97	17.5	37.27	37.30	-10.5	3,255	-0.32%
2021/12/15	0.5	36.00	0	0.00	35.80	0.5	3,153	0.02%
2021/12/14	3	36.33	13	35.52	35.55	-10	3,135	-0.32%
2021/12/13	9	37.18	36	36.75	36.90	-27	3,100	-0.87%
2021/12/10	3	37.22	6.5	36.58	36.35	-3.5	3,044	-0.11%
2021/12/09	99	38.48	130	38.44	37.00	-31	2,996	-1.03%	大賣/
2021/12/08	236.3	36.03	140	36.63	37.65	96.3	2,656	3.63%	大買/大賣/
2021/12/07	0	34.10	1	34.45	34.25	-1	2,367	-0.04%
2021/12/06	4	34.08	3	34.00	34.10	1	2,350	0.04%
2021/12/03	3	34.50	1	34.65	34.80	2	2,329	0.09%
2021/12/02	0	0.00	5	32.62	32.55	-5	2,254	-0.22%
2021/12/01	1	33.05	1	33.35	33.80	0	2,240	0.00%
2021/11/30	4	33.56	6	33.85	33.80	-2	2,225	-0.09%
2021/11/29	5	32.51	5	32.79	33.10	0	2,213	0.00%
2021/11/26	11	34.30	13	33.48	33.40	-2	2,250	-0.09%
2021/11/25	5	35.38	2	35.65	34.85	3	2,214	0.14%
2021/11/24	11	34.51	9	34.33	34.55	2	2,151	0.09%
2021/11/23	3	36.13	4	35.40	35.30	-1	2,103	-0.05%
2021/11/22	21	37.81	21	37.73	37.30	0	2,069	0.00%
2021/11/19	38	36.89	53	36.69	37.20	-15	1,886	-0.80%
2021/11/18	35	37.22	24	37.31	35.60	11	1,675	0.66%
2021/11/17	19	37.14	33.8	36.79	37.30	-14.8	1,388	-1.07%
2021/11/16	7.8	38.15	7.4	38.15	38.15	0.4	1,004	0.04%
2021/11/15	0	0.00	7	34.70	34.70	-7	931	-0.75%
2021/11/12	18	31.66	8	31.80	31.55	10	872	1.15%
2021/11/11	20	30.22	1	30.35	30.35	19	813	2.33%
2021/11/10	0	0.00	1	30.30	30.35	-1	823	-0.12%
2021/11/08	2	29.70	0	0.00	29.70	2	817	0.24%
2021/11/05	0	0.00	1	30.75	29.80	-1	826	-0.12%
2021/11/04	2	30.40	0	0.00	30.25	2	833	0.24%
2021/11/03	0	0.00	19	29.78	29.85	-19	826	-2.30%
2021/11/02	2	31.00	4	29.83	29.45	-2	833	-0.24%
2021/11/01	0	0.00	0	29.95	30.20	0	802	0.00%
2021/10/29	0	0.00	2	29.45	29.50	-2	785	-0.25%
2021/10/28	0	0.00	4	29.44	29.20	-4	776	-0.52%
2021/10/27	0	0.00	3	29.42	29.65	-3	780	-0.38%
2021/10/26	4	29.68	1	29.10	29.10	3	788	0.38%
2021/10/25	0	0.00	2	28.85	28.85	-2	763	-0.26%
2021/10/18	5	27.74	2	27.80	27.70	3	858	0.35%
2021/10/15	2	27.32	6	27.46	27.75	-4	889	-0.45%
2021/10/13	1	27.30	1	27.10	26.70	0	943	0.00%
2021/10/12	1	26.90	1	27.30	27.20	0	973	0.00%
2021/10/07	4	26.08	1	27.00	27.05	3	995	0.30%
2021/10/06	2	26.03	2.3	26.06	25.70	-0.3	1,081	-0.03%
2021/10/05	31	25.44	3.1	25.25	25.90	27.9	1,100	2.54%
2021/10/04	1	26.20	0	0.00	25.95	1	1,095	0.09%
2021/10/01	18	27.16	3	27.05	26.90	15	1,096	1.37%
2021/09/30	0	0.00	0	27.45	27.95	0	1,101	0.00%
2021/09/29	8	27.36	0	27.50	27.40	8	1,132	0.71%
2021/09/28	5	27.81	0	0.00	27.85	5	1,172	0.43%
2021/09/27	0	0.00	4.3	28.39	28.20	-4.3	1,213	-0.36%
2021/09/24	1	27.95	2.3	27.96	28.00	-1.2	1,257	-0.10%
2021/09/23	1	27.51	2	27.83	27.45	-1	1,427	-0.07%
2021/09/22	4	27.19	2	27.30	27.30	2	1,511	0.13%
2021/09/17	2	28.25	0	0.00	28.00	2	1,724	0.12%
2021/09/16	0	0.00	27	28.65	28.30	-27	1,864	-1.45%
2021/09/15	0	0.00	2	28.58	28.90	-2	1,876	-0.11%
2021/09/14	2	28.85	0	0.00	28.45	2	1,892	0.11%
2021/09/10	0	0.00	1	29.15	29.35	-1	1,903	-0.05%
2021/09/09	4	28.85	1	29.10	29.05	3	1,910	0.16%
2021/09/06	0	0.00	7	30.46	30.10	-7	1,919	-0.36%
2021/09/03	1	30.85	0	0.00	30.85	1	1,919	0.05%
2021/09/02	3	31.15	3	31.37	30.80	0	1,919	0.00%
2021/09/01	10	31.84	36	31.52	31.25	-26	1,921	-1.35%
2021/08/31	27	30.97	0	0.00	30.95	27	1,858	1.45%
2021/08/30	1	30.70	0	0.00	31.00	1	1,859	0.05%
2021/08/26	1	32.20	1	32.50	31.25	0	1,858	0.00%
2021/08/25	1	31.00	1	31.34	32.65	0	1,826	0.00%
2021/08/24	0	0.00	0	30.35	29.70	0	1,827	0.00%
2021/08/20	0	30.00	0	0.00	29.60	0	1,850	0.00%
2021/08/19	0.1	29.58	0	0.00	29.60	0.1	1,859	0.00%
2021/08/17	0	0.00	1	29.25	28.50	-1	1,890	-0.05%
2021/08/12	0	0.00	0	31.00	31.00	0	1,895	0.00%
2021/08/10	7	32.16	5	32.20	31.75	2	1,917	0.10%
2021/08/09	0	0.00	3	32.50	32.45	-3	1,947	-0.15%
2021/08/05	5	33.90	5	33.85	33.85	0	1,976	0.00%
2021/07/27	0	0.00	2	33.78	33.50	-2	2,149	-0.09%
2021/07/26	0	0.00	0	33.80	34.15	0	2,170	0.00%
2021/07/22	2	33.85	1	34.10	33.55	1	2,207	0.05%
2021/07/21	1	34.70	1	35.25	33.65	0	2,215	0.00%
2021/07/20	4	34.88	5	35.17	34.75	-1	2,265	-0.04%
2021/07/19	1	36.05	6	37.18	36.05	-5	2,291	-0.22%
2021/07/16	21	37.31	26	37.31	37.20	-5	2,375	-0.21%
2021/07/15	6	36.71	13	36.73	36.80	-7	2,400	-0.29%
2021/07/14	2	36.38	16	35.77	36.15	-14	2,445	-0.57%
2021/07/13	23	37.56	10	37.37	36.10	13	2,549	0.51%
2021/07/12	26	36.49	0	0.00	36.45	26	2,581	1.01%
2021/07/07	1	36.15	5	35.83	35.75	-4	3,857	-0.10%
2021/07/06	0	0.00	1	37.65	36.40	-1	3,942	-0.03%
2021/07/05	1	36.95	5	36.52	37.30	-4	4,027	-0.10%
2021/07/02	3	36.57	1	36.05	36.40	2	4,232	0.05%
2021/07/01	13	36.23	2	36.60	35.80	11	4,260	0.26%
2021/06/30	16	37.49	11	37.67	37.55	5	4,263	0.12%
2021/06/29	3.3	37.26	6	37.24	37.60	-2.7	4,200	-0.06%
2021/06/28	93	37.96	79	38.01	38.30	14	4,250	0.33%
2021/06/25	8	36.64	19	36.46	36.35	-11	4,279	-0.26%
2021/06/23	2	34.35	1	34.30	34.40	1	4,210	0.02%
2021/06/22	0	0.00	1	33.65	33.25	-1	4,217	-0.02%
2021/06/18	1	34.45	0	34.00	33.85	1	4,270	0.02%
2021/06/16	0	0.00	1	33.60	33.40	-1	4,333	-0.02%
2021/06/15	1	34.15	0	34.10	34.20	1	4,399	0.02%
2021/06/11	1	34.75	0	0.00	33.80	1	4,473	0.02%
2021/06/09	0	0.00	1	34.60	33.70	-1	5,176	-0.02%
2021/06/08	1	33.80	0	0.00	34.10	1	5,191	0.02%
2021/06/04	10	33.20	0	0.00	33.10	10	5,326	0.19%
2021/06/02	11	34.58	11	33.69	33.70	0	5,480	0.00%
2021/06/01	4	34.81	1	34.30	34.40	3	5,525	0.05%
2021/05/31	0	0.00	1	33.70	33.60	-1	5,508	-0.02%
2021/05/28	6	33.59	2	33.30	33.55	4	5,522	0.07%
2021/05/26	1	32.75	0	0.00	32.60	1	5,551	0.02%
2021/05/25	2	32.85	1	33.25	32.60	1	5,574	0.02%
2021/05/24	22	30.98	2	31.95	32.35	20	5,591	0.36%
2021/05/21	0	0.00	2	30.85	31.60	-2	5,639	-0.04%
2021/05/20	0	0.00	3	31.00	30.20	-3	5,815	-0.05%
2021/05/19	3	30.53	1	30.40	30.80	2	5,890	0.03%
2021/05/18	2	29.28	18	29.33	30.45	-16	5,979	-0.27%
2021/05/17	8.1	28.12	33	28.29	27.80	-24.9	5,993	-0.42%
2021/05/14	4	31.50	5	31.80	30.85	-1	5,969	-0.02%
2021/05/13	5	31.12	2.5	31.19	31.05	2.5	5,974	0.04%
2021/05/12	0	0.00	0.1	32.00	31.20	-0.1	6,067	0.00%
2021/05/11	0	34.95	1	33.90	33.25	-1	6,039	-0.02%
2021/05/10	1	36.90	1.3	36.60	35.70	-0.3	6,029	0.00%
2021/05/07	1	36.80	2.1	36.69	36.60	-1.1	6,153	-0.02%
2021/05/06	1.1	35.55	1	35.50	35.15	0.1	6,139	0.00%
2021/05/05	4.1	36.17	5	35.78	35.10	-1	6,136	-0.02%
2021/05/04	5	35.35	2	35.10	35.25	3	6,142	0.05%
2021/05/03	2	37.45	1	36.65	36.75	1	6,109	0.02%
2021/04/29	0.2	39.65	1	39.85	39.10	-0.8	6,096	-0.01%
2021/04/28	2	39.75	6	40.15	39.85	-4	6,095	-0.07%
2021/04/27	2	39.58	0	0.00	39.30	2	6,129	0.03%
2021/04/26	8	39.84	40	38.99	40.10	-32	6,117	-0.52%
2021/04/23	3	38.68	7	38.55	38.70	-4	6,062	-0.07%
2021/04/22	12	39.41	38	39.28	38.20	-26	6,065	-0.43%
2021/04/21	7	40.46	23	40.48	40.25	-16	5,984	-0.27%
2021/04/20	22	40.62	30	40.54	41.10	-8	5,976	-0.13%
2021/04/19	20	41.02	22.2	40.96	40.65	-2.2	5,999	-0.04%
2021/04/16	47	42.55	3.1	42.19	42.20	43.9	5,933	0.74%
2021/04/15	100.1	44.07	56.8	43.29	42.00	43.3	6,032	0.72%
2021/04/14	28.8	42.59	106.1	42.22	43.65	-77.3	5,505	-1.40%	大賣/
2021/04/13	6.2	40.87	4.1	41.63	39.70	2	5,184	0.04%
2021/04/12	9	40.66	15	41.32	40.30	-6	5,551	-0.11%
2021/04/09	56	40.60	16	40.64	40.75	40	5,810	0.69%
2021/04/08	140	40.63	111	41.40	40.40	29	5,732	0.51%	大買/大賣/
2021/04/07	8	38.94	5	39.55	39.45	3	5,568	0.05%
2021/04/06	15	39.32	9	38.86	38.70	6	5,809	0.10%
2021/04/01	9	39.98	7	39.79	39.45	2	5,898	0.03%
2021/03/31	19	39.73	28	39.53	39.40	-9	5,826	-0.15%
2021/03/30	39	39.23	72	39.40	39.40	-33	5,707	-0.58%
2021/03/29	48	38.17	7	37.95	37.90	41	5,497	0.75%
2021/03/26	5	36.90	5	36.80	36.85	0	5,449	0.00%
2021/03/25	5	36.70	5	36.45	36.50	0	5,454	0.00%
2021/03/24	1	36.65	34	36.53	36.55	-33	5,448	-0.61%
2021/03/23	29	37.77	34	37.35	37.10	-5	5,431	-0.09%
2021/03/22	25	37.23	9	37.21	37.25	16	5,397	0.30%
2021/03/19	4	37.34	0.2	37.60	37.30	3.8	5,390	0.07%
2021/03/18	8	37.77	7	37.72	37.70	1	5,376	0.02%
2021/03/17	8	38.32	15	37.72	37.75	-7	5,340	-0.13%
2021/03/16	192	40.45	187	40.32	38.50	5	5,287	0.09%	大買/大賣/
2021/03/15	57	39.04	25	38.97	39.30	32	4,837	0.66%
2021/03/12	5	37.19	5	36.90	37.25	0	4,614	0.00%
2021/03/11	9	37.76	2	37.08	36.90	7	4,619	0.15%
2021/03/10	6	37.38	9	37.44	37.25	-3	4,611	-0.07%
2021/03/09	7	37.24	6	37.28	36.50	1	4,595	0.02%
2021/03/08	0	0.00	1	35.65	36.00	-1	4,615	-0.02%
2021/03/05	5	36.63	28	36.03	36.20	-23	4,614	-0.50%
2021/03/04	1	35.65	0	0.00	35.55	1	4,660	0.02%
2021/03/03	7	35.26	5	36.27	36.35	2	4,827	0.04%
2021/02/26	7	36.29	1	36.55	36.35	6	5,149	0.12%
2021/02/24	4	36.94	0	0.00	36.60	4	5,146	0.08%
2021/02/23	4	37.93	2	37.40	37.35	2	5,116	0.04%
2021/02/22	10	38.31	12	38.43	38.65	-2	5,079	-0.04%
2021/02/19	1	37.15	12	37.20	37.20	-11	4,925	-0.22%
2021/02/18	4	36.04	4	36.65	36.60	0	4,852	0.00%
2021/02/05	0	37.50	4	34.18	34.05	-4	4,715	-0.08%
2021/02/04	5	34.86	3	35.35	34.40	2	4,708	0.04%
2021/02/03	10	35.28	7	35.39	34.70	3	4,693	0.06%
2021/02/02	0	0.00	3	33.85	34.40	-3	4,583	-0.07%
2021/02/01	2	33.45	1	33.35	33.80	1	4,577	0.02%
2021/01/29	34	35.91	64	34.94	34.65	-30	4,543	-0.66%
2021/01/28	25	34.29	26	33.63	33.70	-1	4,404	-0.02%
2021/01/27	0	0.00	1	33.20	33.45	-1	4,377	-0.02%
2021/01/26	0	0.00	20	33.18	33.00	-20	4,373	-0.46%
2021/01/25	0	0.00	6	33.07	33.50	-6	4,358	-0.14%
2021/01/22	2	32.90	12	32.67	33.05	-10	4,343	-0.23%
2021/01/21	11	32.55	12	33.02	32.65	-1	4,334	-0.02%
2021/01/20	40	33.48	50	33.12	33.15	-10	4,314	-0.23%
2021/01/19	0	0.00	6	35.48	35.15	-6	4,253	-0.14%
2021/01/18	3	34.70	6	35.16	35.30	-3	4,238	-0.07%
2021/01/15	3	36.78	37	36.20	35.95	-34	4,221	-0.81%
2021/01/14	3	36.68	17	36.90	36.60	-14	4,175	-0.34%
2021/01/13	0	0.00	7	36.06	35.85	-7	4,140	-0.17%
2021/01/12	3	37.58	35	36.41	36.15	-32	4,095	-0.78%
2021/01/11	35	38.09	41	38.09	38.00	-6	4,024	-0.15%
2021/01/08	78	39.35	44	39.10	37.95	34	3,977	0.85%
2021/01/07	7	37.89	44	37.96	37.75	-37	3,761	-0.98%
2021/01/06	65	38.70	41	37.82	38.05	24	3,688	0.65%
2021/01/05	180	40.41	124	40.74	40.55	56	3,468	1.61%	大買/大賣/
2021/01/04	67	38.27	32	38.21	39.10	35	2,957	1.18%
2020/12/31	12	35.79	0	36.00	35.60	12	2,612	0.46%
2020/12/30	5	36.95	10	36.33	36.20	-5	2,582	-0.19%
2020/12/29	89	36.50	43	36.90	35.95	46	2,510	1.83%
2020/12/28	27	35.77	5	36.35	36.35	22	2,204	1.00%
2020/12/24	0	0.00	2	34.25	34.10	-2	2,044	-0.10%
2020/12/23	3	33.52	1	32.65	34.10	2	2,041	0.10%
2020/12/22	3	34.33	1	34.30	32.85	2	2,059	0.10%
2020/12/21	3	33.82	1	33.60	34.05	2	2,113	0.09%
2020/12/18	1	34.65	5	34.82	34.60	-4	2,110	-0.19%
2020/12/17	2	34.20	0	0.00	34.00	2	2,138	0.09%
2020/12/16	3	34.62	3	34.55	34.50	0	2,179	0.00%
2020/12/15	3	34.70	4	34.15	34.15	-1	2,245	-0.04%
2020/12/14	3	35.53	0	0.00	35.45	3	2,351	0.13%
2020/12/10	0	0.00	1	35.15	35.20	-1	2,381	-0.04%
2020/12/07	1	35.20	12	35.08	35.30	-11	2,376	-0.46%
2020/12/04	0	0.00	10	36.70	36.00	-10	2,366	-0.42%
2020/12/03	15	37.03	40	36.52	36.30	-25	2,410	-1.04%
2020/12/02	34	36.82	25	36.84	37.60	9	2,425	0.37%
2020/12/01	0	0.00	31	35.20	35.45	-31	2,307	-1.34%
2020/11/27	35	37.56	5	37.76	37.60	30	2,313	1.30%
2020/11/26	20	37.55	9	36.73	37.55	11	2,167	0.51%
2020/11/25	38	36.99	8	35.50	36.40	30	2,089	1.44%
2020/11/24	5	34.05	0	0.00	33.80	5	1,863	0.27%
2020/11/23	5	33.74	4	33.90	33.80	1	1,849	0.05%
2020/11/20	0	0.00	1	33.50	33.25	-1	1,833	-0.05%
2020/11/19	0	0.00	1	33.40	33.40	-1	1,838	-0.05%
2020/11/12	1	32.25	3	32.10	32.05	-2	2,089	-0.10%
2020/11/10	0	0.00	1	31.30	31.30	-1	2,214	-0.05%
2020/11/09	1	31.80	0	0.00	31.65	1	2,234	0.04%
2020/11/05	0	0.00	1	32.25	32.35	-1	2,317	-0.04%
2020/11/03	1	31.90	0	0.00	32.65	1	2,535	0.04%
2020/10/30	2	31.95	0	0.00	31.95	2	2,889	0.07%
2020/10/29	0	0.00	2	31.85	32.85	-2	3,359	-0.06%
2020/10/28	0	0.00	6	32.55	32.25	-6	3,589	-0.17%
2020/10/27	5	33.30	4	33.25	33.00	1	3,689	0.03%
2020/10/26	0	0.00	18	33.71	33.50	-18	3,878	-0.46%
2020/10/23	2	34.33	1	34.25	33.95	1	3,926	0.03%
2020/10/21	1	33.80	0	0.00	33.95	1	3,976	0.03%
2020/10/20	0	0.00	1	34.40	33.90	-1	3,986	-0.03%
2020/10/19	4	34.19	0	0.00	34.10	4	4,003	0.10%
2020/10/15	19	34.90	16	34.66	34.55	3	4,070	0.07%
2020/10/14	27	34.60	0	0.00	34.80	27	4,079	0.66%
2020/10/13	0	0.00	1	33.70	33.80	-1	4,114	-0.02%
2020/10/07	0	0.00	18	34.64	34.75	-18	4,259	-0.42%
2020/10/05	3	33.83	0	0.00	34.05	3	4,383	0.07%
2020/09/29	18	33.45	0	0.00	33.20	18	4,534	0.40%
2020/09/28	8	33.61	6	33.38	33.60	2	4,577	0.04%
2020/09/25	15	33.92	41	33.02	33.20	-26	4,653	-0.56%
2020/09/24	5	34.84	0	0.00	33.80	5	4,633	0.11%
2020/09/22	9	36.53	126	36.20	36.10	-117	4,736	-2.47%	大賣/鉅額交易
2020/09/21	116	37.81	19	37.64	37.55	97	4,707	2.06%	大買/
2020/09/18	22	37.83	8	37.45	37.20	14	4,689	0.30%
2020/09/17	26	37.55	13	37.89	37.50	13	4,660	0.28%
2020/09/16	10	37.00	19	36.37	37.00	-9	4,639	-0.19%
2020/09/15	2	36.08	12	36.07	36.05	-10	4,888	-0.20%
2020/09/14	4	34.80	7	34.96	35.35	-3	5,146	-0.06%
2020/09/11	6	35.22	33	34.52	34.30	-27	5,147	-0.52%
2020/09/10	4	34.95	8	35.47	35.00	-4	5,138	-0.08%
2020/09/09	2	35.60	7	35.04	35.50	-5	5,143	-0.10%
2020/09/08	25	36.05	8	36.23	35.20	17	5,122	0.33%
2020/09/07	22	37.74	42	37.63	37.20	-20	5,041	-0.40%
2020/09/04	5	36.36	11	36.40	36.65	-6	4,970	-0.12%
2020/09/03	27	37.34	10	37.81	37.30	17	4,943	0.34%
2020/09/02	18	36.74	8	36.29	37.60	10	4,883	0.20%
2020/09/01	20	35.74	27	35.30	35.15	-7	4,823	-0.15%
2020/08/31	1	35.10	28	36.76	36.40	-27	4,789	-0.56%
2020/08/28	40	34.45	0	0.00	34.45	40	4,746	0.84%
2020/08/27	0	0.00	2	34.90	34.50	-2	4,747	-0.04%
2020/08/26	5	34.80	0	0.00	35.20	5	4,735	0.11%
2020/08/25	10	34.48	11	34.41	34.90	-1	4,720	-0.02%
2020/08/24	1	34.25	2	34.35	34.40	-1	4,700	-0.02%
2020/08/21	6	33.46	11	34.09	33.75	-5	4,678	-0.11%
2020/08/20	26	34.33	41	33.32	33.65	-15	4,634	-0.32%
2020/08/19	0	0.00	61	36.86	36.35	-61	4,547	-1.34%
2020/08/18	33	38.22	31	38.05	38.05	2	4,476	0.04%
2020/08/17	36	38.09	41	38.85	39.00	-5	4,409	-0.11%
2020/08/14	29	37.30	29	37.45	37.45	0	4,317	0.00%
2020/08/13	21	37.27	21	36.77	36.75	0	4,279	0.00%
2020/08/12	38	36.70	10	37.00	37.00	28	4,253	0.66%
2020/08/11	0	0.00	3	37.98	37.65	-3	4,210	-0.07%
2020/08/10	8	37.84	7	37.29	37.15	1	4,157	0.02%
2020/08/07	39	38.68	20	38.88	38.65	19	4,091	0.46%
2020/08/06	9	40.12	8	39.96	40.55	1	3,944	0.03%
2020/08/05	4	37.75	22	37.67	38.20	-18	3,684	-0.49%
2020/08/04	111	38.53	105	38.76	38.10	6	3,580	0.17%	大買/大賣/
2020/08/03	70	37.45	32	38.26	38.40	38	3,112	1.22%
2020/07/31	30	34.68	7	34.77	34.95	23	2,872	0.80%
2020/07/30	10	34.18	10	34.60	34.40	0	2,763	0.00%
2020/07/29	12	31.63	11	32.30	32.35	1	2,569	0.04%
2020/07/28	1	32.30	14	31.94	31.40	-13	2,519	-0.52%
2020/07/27	12	31.02	12	31.02	31.00	0	2,507	0.00%
2020/07/24	1	31.25	3	31.22	30.85	-2	2,489	-0.08%
2020/07/23	1	31.90	3	31.72	31.30	-2	2,480	-0.08%
2020/07/22	13	31.88	29	32.03	31.75	-16	2,470	-0.65%
2020/07/21	11	31.79	10	31.45	31.45	1	2,420	0.04%
2020/07/20	0	0.00	5	31.00	31.05	-5	2,389	-0.21%
2020/07/17	37	32.36	39	32.02	31.90	-2	2,373	-0.08%
2020/07/16	43	32.50	40	32.24	32.40	3	2,338	0.13%
2020/07/15	11	30.49	0	0.00	30.45	11	2,228	0.49%
2020/07/14	33	32.07	33	31.40	31.40	0	2,196	0.00%
2020/07/13	43	31.61	15	31.69	31.70	28	2,182	1.28%
2020/07/10	22	32.34	43	31.67	31.60	-21	2,150	-0.98%
2020/07/09	9	34.39	40	34.89	34.35	-31	2,059	-1.50%
2020/07/08	15	33.37	15	35.56	35.70	0	2,002	0.00%
2020/07/07	10	33.26	3	33.43	33.35	7	1,904	0.37%
2020/07/06	13	34.45	8	34.26	34.35	5	1,866	0.27%
2020/07/03	13	32.50	24	31.97	32.10	-11	1,785	-0.62%
2020/07/02	13	32.80	11	32.75	32.50	2	1,758	0.11%
2020/07/01	23	34.29	53	33.54	32.80	-30	1,697	-1.77%
2020/06/30	4	31.30	18	31.32	31.35	-14	1,557	-0.90%
2020/06/29	11	31.12	3	31.22	30.85	8	1,535	0.52%
2020/06/24	14	30.85	13	30.32	30.25	1	1,500	0.07%
2020/06/23	49	32.41	58	31.98	32.10	-9	1,455	-0.62%
2020/06/22	33	32.68	10	33.00	32.80	23	1,350	1.70%
2020/06/19	75	31.94	56	32.12	32.20	19	1,067	1.78%
2020/06/18	6	29.30	3	29.30	29.30	3	764	0.39%
2020/06/17	2	26.65	5	26.65	26.65	-3	754	-0.40%
2020/06/16	1	23.95	4	24.25	24.25	-3	760	-0.39%
2020/06/15	0	0.00	10	22.15	22.05	-10	747	-1.34%
2020/06/12	0	0.00	60	21.75	22.15	-60	750	-8.00%
2020/06/10	42	23.55	40	23.10	23.25	2	756	0.26%
2020/06/09	60	23.50	12	23.50	23.00	48	770	6.23%
2020/06/08	40	23.39	18	23.55	23.55	22	784	2.81%
2020/06/04	5	22.98	5	23.21	22.85	0	787	0.00%
2020/06/03	0	0.00	1	23.30	23.00	-1	776	-0.13%
2020/06/02	4	22.70	0	0.00	22.70	4	767	0.52%
2020/05/22	0	0.00	3	22.05	22.10	-3	786	-0.38%
2020/05/19	0	0.00	1	21.60	21.60	-1	772	-0.13%
2020/05/15	0	0.00	7	21.99	21.80	-7	780	-0.90%
2020/05/14	1	22.70	5	22.25	22.50	-4	780	-0.51%
2020/05/07	0	0.00	0	23.60	23.60	0	772	0.00%
2020/05/05	0	0.00	0	23.10	22.95	0	765	0.00%
2020/05/04	0	0.00	0	22.75	22.75	0	758	0.00%
2020/04/20	1	21.85	0	0.00	21.95	1	788	0.13%
2020/04/17	0	0.00	0	21.20	21.35	0	799	0.00%
2020/04/16	0	21.90	0	0.00	21.90	0	798	0.00%
2020/04/15	0	21.50	0	0.00	20.95	0	800	0.00%
2020/04/14	0	21.20	1	20.80	21.00	-1	815	-0.12%
2020/04/13	0	20.25	0	20.25	20.05	0	818	0.00%
2020/04/09	0	19.90	4	19.78	19.90	-4	873	-0.46%
2020/04/08	1	19.11	2	18.65	19.50	-1	892	-0.11%
2020/04/07	0	18.50	1	18.55	18.55	-1	964	-0.10%
2020/04/01	0	17.50	0	0.00	17.50	0	1,064	0.00%
2020/03/31	0	17.50	0	0.00	17.35	0	1,140	0.00%
2020/03/30	0	17.50	0	0.00	17.40	0	1,173	0.00%
2020/03/27	0	0.00	3	18.20	17.60	-3	1,189	-0.25%
2020/03/26	0	17.70	0	0.00	17.60	0	1,242	0.00%
2020/03/25	0	17.70	0	0.00	17.80	0	1,262	0.00%
2020/03/24	0	16.60	2	16.70	16.45	-2	1,336	-0.15%
2020/03/19	10	14.50	0	0.00	13.85	10	1,499	0.67%
2020/03/18	0	0.00	15	15.50	15.35	-15	1,485	-1.01%
2020/03/17	27	16.11	0	16.20	15.75	27	1,484	1.82%
2020/03/16	18	18.73	0	0.00	17.20	18	1,466	1.23%
2020/03/13	36	18.68	33	18.56	18.70	3	1,446	0.21%
2020/03/12	3	20.62	35	20.60	20.60	-32	1,428	-2.24%
2020/03/10	4	22.95	0	0.00	23.30	4	1,397	0.29%
2020/03/09	0	0.00	2	23.60	23.60	-2	1,379	-0.14%
2020/03/05	1	24.75	1	24.75	24.70	0	1,369	0.00%
2020/03/03	0	25.10	0	0.00	24.70	0	1,377	0.00%
2020/03/02	0	26.10	0	0.00	24.15	0	1,347	0.00%
2020/02/27	3	24.80	0	0.00	24.15	3	1,344	0.22%
2020/02/26	0	25.30	0.1	25.30	25.30	-0.1	1,340	-0.01%
2020/02/24	0	25.50	0	0.00	25.50	0	1,366	0.00%
2020/02/19	0	26.00	0	0.00	26.10	0	1,363	0.00%
2020/02/18	0	0.00	4	25.90	26.10	-4	1,367	-0.29%
2020/02/17	0	0.00	4	25.65	25.80	-4	1,357	-0.29%
2020/02/14	3	26.05	0	0.00	26.10	3	1,355	0.22%
2020/02/07	0	0.00	1	25.60	25.45	-1	1,356	-0.07%
2020/02/06	1	26.00	3	25.80	25.95	-2	1,358	-0.15%
2020/02/03	0	0.00	1	24.50	24.20	-1	1,344	-0.07%
2020/01/30	5	26.12	87	26.82	26.10	-82	1,328	-6.17%
2020/01/20	0	0.00	6	29.08	29.00	-6	1,300	-0.46%
2020/01/17	1	29.10	1	29.40	28.95	0	1,302	0.00%
2020/01/16	1	29.20	1	29.35	29.25	0	1,304	0.00%
2020/01/15	1	29.40	6	29.88	29.40	-5	1,303	-0.38%
2020/01/14	0	0.00	16	29.47	29.50	-16	1,281	-1.25%
2020/01/13	12	29.09	7	28.84	29.05	5	1,268	0.39%
2020/01/10	5	28.78	0	0.00	28.65	5	1,254	0.40%
2020/01/09	1	28.60	0	0.00	28.55	1	1,243	0.08%
2020/01/08	3	28.47	17	28.59	28.50	-14	1,236	-1.13%
2020/01/07	2	29.80	41	29.43	29.20	-39	1,212	-3.22%
2020/01/06	1	30.20	95	30.33	30.10	-94	1,195	-7.86%
2020/01/03	3	31.40	1	31.25	31.05	2	1,171	0.17%
2020/01/02	10	31.45	1	31.85	31.65	9	1,129	0.80%
2019/12/31	5	31.85	3	31.97	31.55	2	1,097	0.18%
2019/12/30	1	31.55	8	31.28	31.45	-7	1,014	-0.69%
2019/12/27	14	31.26	4	31.68	31.00	10	975	1.03%
2019/12/26	164	31.98	9	31.79	31.70	155	904	17.14%	大買/鉅額交易
2019/12/25	10	31.45	27	31.48	31.40	-17	828	-2.05%
2019/12/24	1	31.05	0	0.00	31.25	1	804	0.12%
2019/12/23	6	31.52	4	31.64	31.30	2	785	0.25%
2019/12/20	1	30.90	0	0.00	31.20	1	728	0.14%
2019/12/19	16	30.94	22	30.95	31.20	-6	703	-0.85%
2019/12/18	40	31.03	15	30.84	30.65	25	619	4.04%
2019/12/17	0	0.00	1	29.40	29.10	-1	451	-0.22%
2019/12/12	1	28.35	0	0.00	28.20	1	424	0.24%
2019/12/09	0	28.00	0	0.00	28.20	0	420	0.00%
2019/12/06	0	0.00	0	28.10	28.10	0	419	0.00%
2019/12/05	0	0.00	5	28.20	28.25	-5	427	-1.17%
2019/12/03	5	27.70	0	0.00	27.80	5	469	1.06%
2019/11/26	0	0.00	3	28.45	28.40	-3	705	-0.43%
2019/11/25	0	0.00	1	28.50	28.55	-1	703	-0.14%
2019/11/22	2	29.28	0	0.00	28.85	2	697	0.29%
2019/11/21	0	0.00	2	28.15	28.70	-2	676	-0.30%
2019/11/15	0	0.00	5	28.20	28.00	-5	699	-0.71%
2019/11/14	5	27.75	0	0.00	27.70	5	707	0.71%
2019/11/08	0	0.00	2	28.25	28.25	-2	710	-0.28%
2019/11/07	3	28.53	0	0.00	28.40	3	718	0.42%
2019/11/05	1	29.25	0	0.00	29.25	1	718	0.14%
2019/10/28	1	29.55	0	0.00	29.60	1	778	0.13%
2019/10/24	1	29.80	1	29.75	29.85	0	795	0.00%
2019/10/23	0	0.00	1	29.60	29.50	-1	796	-0.13%
2019/10/22	1	29.50	2	29.35	29.35	-1	803	-0.12%
2019/10/21	0	0.00	2	29.25	29.30	-2	819	-0.24%
2019/10/18	0	0.00	2	29.38	29.10	-2	831	-0.24%
2019/10/17	0	0.00	1	29.10	29.05	-1	840	-0.12%
2019/10/16	0	0.00	2	28.95	28.95	-2	861	-0.23%
2019/10/15	0	0.00	4	28.56	28.55	-4	945	-0.42%
2019/10/09	1	28.30	0	0.00	28.25	1	970	0.10%
2019/10/01	0	0.00	0	28.90	28.80	0	1,270	0.00%
2019/09/27	1	28.45	0	0.00	28.40	1	1,273	0.08%
2019/09/26	0	0.00	10	29.30	29.00	-10	1,275	-0.78%
2019/09/19	0	29.40	0	0.00	29.35	0	1,300	0.00%
2019/09/16	0	0.00	2	29.05	29.10	-2	1,309	-0.15%
2019/09/05	1	30.60	0	0.00	30.50	1	1,322	0.08%
2019/09/04	3	30.35	2	30.60	30.25	1	1,294	0.08%
2019/09/03	6	29.99	0	0.00	29.85	6	1,277	0.47%
2019/08/30	41	31.09	37	30.54	30.15	4	1,214	0.33%
2019/08/29	0	0.00	2	28.90	28.90	-2	1,052	-0.19%
2019/08/26	2	28.10	0	0.00	28.10	2	1,087	0.18%
2019/08/20	0	0.00	3	30.40	29.40	-3	1,085	-0.28%
2019/08/19	0	0.00	7	28.95	29.75	-7	1,062	-0.66%
2019/08/16	0	0.00	1	28.20	28.10	-1	1,049	-0.10%
2019/08/15	1	27.50	1	27.65	28.10	0	1,047	0.00%
2019/08/14	2	28.45	4	28.60	28.15	-2	1,052	-0.19%
2019/08/13	1	27.90	0	0.00	28.15	1	1,053	0.09%
2019/08/12	4	27.68	0	0.00	27.95	4	1,059	0.38%
2019/08/08	7	28.30	7	28.59	28.40	0	1,053	0.00%
2019/08/06	2	26.50	12	26.63	28.20	-10	1,068	-0.94%
2019/08/05	4	28.10	0	0.00	27.85	4	1,073	0.37%
2019/08/02	3	29.20	0	0.00	28.95	3	1,070	0.28%
2019/08/01	0	30.30	0	0.00	30.00	0	1,079	0.00%
2019/07/31	0	0.00	2	29.95	30.25	-2	1,080	-0.19%
2019/07/30	5	30.91	11	30.32	29.85	-6	1,075	-0.56%
2019/07/29	2	31.85	0	0.00	31.35	2	1,053	0.19%
2019/07/25	0	0.00	1	31.40	31.35	-1	1,073	-0.09%
2019/07/24	1	31.55	2	31.18	31.00	-1	1,071	-0.09%
2019/07/23	4	32.29	7	31.84	31.40	-3	1,076	-0.28%
2019/07/22	3	32.08	0	0.00	32.10	3	1,070	0.28%
2019/07/19	26	32.08	23	31.93	31.90	3	1,061	0.28%
2019/07/18	15	32.29	3	32.43	31.85	12	1,057	1.14%
2019/07/17	12	32.55	16	32.91	32.00	-4	1,046	-0.38%
2019/07/16	1	32.00	5	31.80	31.80	-4	964	-0.41%
2019/07/15	2	32.05	11	32.42	32.45	-9	970	-0.93%
2019/07/12	7	32.69	2	32.95	32.30	5	970	0.52%
2019/07/11	48	32.76	64	33.07	32.25	-16	937	-1.71%
2019/07/10	22	30.77	15	30.61	31.40	7	783	0.89%
2019/07/08	0	0.00	2	29.95	29.85	-2	750	-0.27%
2019/07/05	3	29.90	4	30.09	30.45	-1	773	-0.13%
2019/07/04	0	0.00	2	29.65	29.75	-2	782	-0.26%
2019/07/02	8	29.64	8	29.86	29.75	0	824	0.00%
2019/07/01	6	29.50	6	29.65	29.45	0	830	0.00%
2019/06/27	6	29.11	6	29.28	29.05	0	986	0.00%
2019/06/25	3	29.00	0	0.00	28.40	3	1,012	0.30%
2019/06/21	0	0.00	1	30.50	29.45	-1	1,062	-0.09%
2019/06/19	0	0.00	1	29.35	29.40	-1	1,165	-0.09%
2019/06/18	1	29.60	4	29.30	28.95	-3	1,253	-0.24%
2019/06/17	3	29.38	0	29.20	29.35	3	1,374	0.22%
2019/06/14	2	29.53	1	29.45	29.40	1	1,678	0.06%
2019/06/13	1	29.80	3	29.90	29.65	-2	1,716	-0.12%
2019/06/12	0	0.00	1	29.10	29.15	-1	1,804	-0.06%
2019/06/11	1	29.40	0	0.00	29.15	1	1,884	0.05%
2019/06/05	2	29.35	4	29.60	29.25	-2	1,959	-0.10%
2019/06/04	8	29.53	7	29.96	29.15	1	1,975	0.05%
2019/06/03	1	29.15	3	28.90	29.15	-2	1,975	-0.10%
2019/05/31	4	28.99	4	29.20	29.10	0	1,988	0.00%
2019/05/30	2	28.50	2	28.62	28.75	0	2,037	0.00%
2019/05/28	1	28.35	6	28.13	28.45	-5	2,111	-0.24%
2019/05/27	0	0.00	1	28.00	27.55	-1	2,140	-0.05%
2019/05/24	3	27.83	3	27.98	27.80	0	2,191	0.00%
2019/05/23	1	27.10	2	27.30	27.45	-1	2,224	-0.04%
2019/05/22	0	0.00	0	27.95	27.70	0	2,395	0.00%
2019/05/21	6	27.89	3	27.87	28.00	3	2,504	0.12%
2019/05/20	2	27.70	0	0.00	27.35	2	2,722	0.07%
2019/05/17	3	28.10	0	0.00	27.50	3	2,786	0.11%
2019/05/16	0	0.00	0	28.30	28.45	0	2,787	0.00%
2019/05/15	7	28.95	9	29.02	29.20	-2	2,806	-0.07%
2019/05/14	10	27.88	10	27.82	28.80	0	2,838	0.00%
2019/05/13	5	27.98	5	27.90	27.90	0	2,837	0.00%
2019/05/10	3	29.03	2	29.50	29.00	1	2,828	0.04%
2019/05/09	3	29.77	3	29.70	29.10	0	2,822	0.00%
2019/05/08	1	30.05	1	30.25	30.45	0	2,807	0.00%
2019/05/07	1	30.60	0	0.00	30.50	1	2,810	0.04%
2019/05/06	3	30.90	0	0.00	30.30	3	2,816	0.11%
2019/05/03	23	31.44	17	31.30	31.50	6	2,815	0.21%
2019/05/02	1	30.40	3	30.43	30.40	-2	2,785	-0.07%
2019/04/30	0	0.00	1	29.50	30.20	-1	2,799	-0.04%
2019/04/29	4	29.73	6	30.00	29.30	-2	2,836	-0.07%
2019/04/26	5	30.75	1	30.95	30.45	4	2,911	0.14%
2019/04/25	1	31.35	2	31.20	31.20	-1	2,952	-0.03%
2019/04/24	5	31.15	1	31.15	31.00	4	2,960	0.14%
2019/04/23	2	31.48	4	31.43	31.20	-2	2,972	-0.07%
2019/04/22	6	31.97	0	0.00	31.85	6	2,970	0.20%
2019/04/19	3	32.10	0	0.00	31.70	3	3,009	0.10%
2019/04/18	1	32.75	0	32.00	32.00	1	3,053	0.03%
2019/04/17	6	32.53	2	32.80	32.95	4	3,046	0.13%
2019/04/16	6	32.48	1	32.35	32.35	5	3,033	0.16%
2019/04/15	0	32.95	0	0.00	32.55	0	3,025	0.00%
2019/04/12	2	33.10	0	0.00	32.80	2	3,020	0.07%
2019/04/11	0	0.00	3	33.48	33.25	-3	3,006	-0.10%
2019/04/09	3	33.43	2	33.65	33.30	1	2,962	0.03%
2019/04/08	13	33.72	6	33.96	33.60	7	2,941	0.24%
2019/04/03	0	34.00	1	34.10	34.00	-1	2,913	-0.03%
2019/04/02	6	34.13	0	0.00	34.10	6	2,903	0.21%
2019/04/01	9	35.52	43	35.50	34.30	-34	2,861	-1.19%
2019/03/29	1	33.90	0	0.00	34.20	1	2,738	0.04%
2019/03/26	1	33.80	3	33.60	33.70	-2	2,707	-0.07%
2019/03/22	20	35.75	19	35.37	34.20	1	2,683	0.04%
2019/03/21	11	35.64	30	35.78	35.65	-19	2,600	-0.73%
2019/03/20	38	35.67	14	35.54	35.15	24	2,535	0.95%
2019/03/19	60	36.29	67	36.16	35.40	-7	2,440	-0.29%
2019/03/18	6	33.76	9	33.98	33.80	-3	2,138	-0.14%
2019/03/15	39	34.00	26	34.30	33.50	13	2,126	0.61%
2019/03/14	22	33.84	26	33.84	33.75	-4	2,063	-0.19%
2019/03/13	8	33.17	11	32.96	33.20	-3	2,158	-0.14%
2019/03/12	6	32.70	7	32.76	32.25	-1	2,139	-0.05%
2019/03/11	0	32.00	0	0.00	31.70	0	2,130	0.00%
2019/03/08	0	32.60	3	31.65	31.60	-3	2,184	-0.14%
2019/03/07	2	32.15	4	32.68	32.20	-2	2,185	-0.09%
2019/03/06	11	34.00	1	33.70	33.35	10	2,211	0.45%
2019/03/05	11	34.34	13	34.43	33.70	-2	2,221	-0.09%
2019/03/04	4	34.03	3	33.92	34.10	1	2,201	0.05%
2019/02/27	1	32.90	1	32.60	33.25	0	2,178	0.00%
2019/02/26	3	33.20	5	33.75	33.20	-2	2,255	-0.09%
2019/02/25	11	34.38	8	34.18	34.00	3	2,466	0.12%
2019/02/22	6	33.72	3	33.55	33.55	3	2,490	0.12%
2019/02/21	57	34.43	68	34.46	33.85	-11	2,473	-0.44%
2019/02/20	150	33.98	143	34.41	33.25	7	2,333	0.30%	大買/大賣/
2019/02/19	76	33.74	66	34.01	34.00	10	2,259	0.44%
2019/02/18	5	31.98	20	31.76	32.10	-15	2,053	-0.73%
2019/02/15	1	31.00	2	31.05	30.60	-1	1,993	-0.05%
2019/02/14	9	31.49	0	0.00	31.25	9	1,988	0.45%
2019/02/13	14	31.47	23	31.39	31.10	-9	1,972	-0.46%
2019/02/12	2	30.60	0	0.00	30.70	2	1,941	0.10%
2019/02/11	0	30.10	0	0.00	30.20	0	1,945	0.00%
2019/01/29	0	0.00	6	29.70	29.70	-6	2,007	-0.30%
2019/01/28	4	30.15	0	0.00	30.20	4	2,010	0.20%
2019/01/25	6	30.23	13	30.42	30.25	-7	2,026	-0.35%
2019/01/22	4	30.41	0	0.00	30.15	4	2,061	0.19%
2019/01/21	11	31.43	3	31.25	31.10	8	2,063	0.39%
2019/01/18	19	31.07	24	31.23	30.90	-5	2,042	-0.24%
2019/01/17	11	30.72	13	30.27	30.00	-2	1,993	-0.10%
2019/01/16	3	30.10	5	30.03	29.80	-2	2,002	-0.10%
2019/01/15	3	30.12	4	29.85	29.80	-1	2,005	-0.05%
2019/01/14	0	0.00	2	29.43	29.30	-2	2,020	-0.10%
2019/01/11	6	29.56	8	30.07	29.30	-2	2,020	-0.10%
2019/01/10	38	29.61	45	29.85	29.90	-7	1,984	-0.35%
2019/01/09	0	0.00	10	28.43	28.55	-10	1,938	-0.52%
2019/01/08	0	0.00	2	28.10	27.90	-2	1,937	-0.10%
2019/01/04	0	28.70	0	0.00	26.80	0	1,999	0.00%
2018/12/27	0	27.50	3	27.43	27.45	-3	2,067	-0.15%
2018/12/25	1	27.65	0	0.00	27.60	1	2,070	0.05%
2018/12/24	0	28.60	0	0.00	28.50	0	2,072	0.00%
2018/12/21	3	27.00	1	27.90	28.30	2	2,095	0.10%
2018/12/20	11	28.34	9	27.57	27.65	2	2,093	0.10%
2018/12/19	2	28.65	0	0.00	28.55	2	2,090	0.10%
2018/12/18	3	29.15	1	28.85	28.85	2	2,089	0.10%
2018/12/17	4	29.63	4	29.54	29.45	0	2,084	0.00%
2018/12/13	1	29.85	1	29.35	29.35	0	2,067	0.00%
2018/12/12	7	30.17	4	29.44	29.55	3	2,048	0.15%
2018/12/10	7	28.71	9	28.96	29.05	-2	2,026	-0.10%
2018/12/07	1	29.25	5	29.40	29.30	-4	2,002	-0.20%
2018/12/06	4	31.06	34	31.28	28.95	-30	1,970	-1.52%
2018/12/05	1	29.45	3	29.82	30.05	-2	1,808	-0.11%
2018/12/04	21	30.28	18	30.23	30.35	3	1,827	0.16%
2018/12/03	22	30.39	29	30.11	30.00	-7	1,816	-0.39%
2018/11/30	3	29.35	2	29.40	29.40	1	1,760	0.06%
2018/11/29	18	29.58	19	30.26	29.05	-1	1,747	-0.06%
2018/11/28	127	29.46	1	29.60	29.60	126	1,704	7.39%	大買/鉅額交易
2018/11/27	21	29.40	49	29.32	29.50	-28	1,696	-1.65%
2018/11/26	48	28.75	86	28.31	29.05	-38	1,683	-2.26%
2018/11/23	17	29.38	65	28.83	28.75	-48	1,652	-2.91%
2018/11/22	239	31.01	187	30.49	30.70	52	1,560	3.33%	大買/大賣/
2018/11/21	58	27.81	61	28.26	28.50	-3	1,328	-0.23%
2018/11/20	1	26.70	1	26.60	26.65	0	1,266	0.00%
2018/11/19	13	26.15	5	26.43	26.55	8	1,255	0.64%
2018/11/16	5	25.83	5	25.73	25.45	0	1,224	0.00%
2018/11/15	37	24.99	5	25.01	25.15	32	1,197	2.67%
2018/11/14	2	24.80	36	24.44	24.40	-34	1,188	-2.86%
2018/11/13	5	23.66	0	0.00	24.50	5	1,194	0.42%
2018/11/07	3	24.60	4	24.15	24.70	-1	1,236	-0.08%
2018/11/06	37	24.54	47	25.03	23.40	-10	1,259	-0.79%
2018/11/05	0	0.00	1	24.05	24.30	-1	1,230	-0.08%
2018/11/02	4	24.51	1	24.00	24.05	3	1,238	0.24%
2018/11/01	5	23.72	5	24.20	24.00	0	1,265	0.00%
2018/10/31	3	22.85	5	22.84	22.80	-2	1,259	-0.16%
2018/10/30	6	21.63	5	21.72	21.50	1	1,249	0.08%
2018/10/29	13	22.20	8	22.57	22.20	5	1,244	0.40%
2018/10/26	21	23.52	22	23.53	23.15	-1	1,274	-0.08%
2018/10/25	6	24.23	4	24.49	23.80	2	1,381	0.14%
2018/10/24	21	24.95	20	25.17	25.60	1	1,418	0.07%
2018/10/23	2	24.30	0	0.00	23.95	2	1,546	0.13%
2018/10/22	5	24.42	6	23.98	24.50	-1	1,574	-0.06%
2018/10/18	0	0.00	2	22.45	22.90	-2	1,584	-0.13%
2018/10/17	1	23.05	5	22.69	22.45	-4	1,602	-0.25%
2018/10/16	0	21.90	2	22.10	21.75	-2	1,652	-0.12%
2018/10/15	0	0.00	3	22.00	21.60	-3	1,819	-0.16%
2018/10/12	44	20.05	10	20.58	21.15	34	1,863	1.82%
2018/10/11	3	21.60	0	0.00	21.60	3	1,851	0.16%
2018/10/09	9	24.67	20	24.00	24.00	-11	1,857	-0.59%
2018/10/08	2	26.80	0	0.00	26.55	2	1,829	0.11%
2018/10/05	2	27.33	1	27.15	27.10	1	1,835	0.05%
2018/09/28	1	29.65	20	29.29	29.25	-19	1,903	-1.00%
2018/09/27	2	28.70	7	29.01	29.30	-5	1,918	-0.26%
2018/09/26	2	28.70	2	29.10	28.85	0	1,932	0.00%
2018/09/21	2	28.55	2	28.45	28.90	0	1,983	0.00%
2018/09/18	1	28.75	0	0.00	28.90	1	2,076	0.05%
2018/09/14	1	29.00	2	29.10	29.40	-1	2,135	-0.05%
2018/09/11	1	28.70	1	28.85	29.00	0	2,272	0.00%
2018/09/10	28	28.75	12	29.43	27.90	16	2,319	0.69%
2018/09/03	0	0.00	1	31.60	31.30	-1	3,266	-0.03%
2018/08/31	2	31.95	5	31.91	32.20	-3	3,565	-0.08%
2018/08/30	0	0.00	1	31.55	31.50	-1	3,660	-0.03%
2018/08/27	0	0.00	1	31.40	31.55	-1	4,238	-0.02%
2018/08/21	0	0.00	3	31.67	31.75	-3	4,346	-0.07%
2018/08/17	3	31.00	5	31.85	31.00	-2	4,397	-0.05%
2018/08/16	2	30.10	0	0.00	31.40	2	4,437	0.05%
2018/08/15	3	30.80	1	30.90	30.80	2	4,433	0.05%
2018/08/14	0	0.00	19	31.20	31.65	-19	4,459	-0.43%
2018/08/13	3	31.57	20	31.00	31.25	-17	4,506	-0.38%
2018/08/10	2	33.38	4	33.88	33.35	-2	4,479	-0.04%
2018/08/09	5	34.15	10	33.98	33.70	-5	4,559	-0.11%
2018/08/08	14	34.36	2	34.30	34.00	12	4,628	0.26%
2018/08/02	4	34.31	2	33.90	33.95	2	4,697	0.04%
2018/08/01	25	35.87	28	35.80	35.20	-3	4,657	-0.06%
2018/07/31	6	35.16	10	35.31	35.30	-4	4,541	-0.09%
2018/07/30	48	35.98	41	35.87	35.90	7	4,480	0.16%
2018/07/27	2	34.15	11	34.25	34.40	-9	4,303	-0.21%
2018/07/26	1	33.30	0	0.00	33.30	1	4,273	0.02%
2018/07/25	3	34.30	28	34.37	33.90	-25	4,272	-0.59%
2018/07/24	2	33.95	5	34.07	34.05	-3	4,260	-0.07%
2018/07/23	6	33.63	1	33.45	33.70	5	4,266	0.12%
2018/07/20	170	34.65	14	34.34	34.95	156	4,260	3.66%	大買/鉅額交易
2018/07/19	1	33.20	1	32.60	32.65	0	4,120	0.00%
2018/07/17	0	0.00	3	31.97	31.35	-3	4,161	-0.07%
2018/07/16	0	0.00	5	31.10	31.25	-5	4,182	-0.12%
2018/07/13	2	31.83	1	31.30	31.55	1	4,218	0.02%
2018/07/12	0	0.00	2	31.25	31.20	-2	4,325	-0.05%
2018/07/11	1	30.45	1	30.60	30.65	0	4,577	0.00%
2018/07/10	0	0.00	1	30.85	31.05	-1	4,646	-0.02%
2018/07/09	3	30.38	1	30.50	30.20	2	4,642	0.04%
2018/07/06	3	29.73	4	30.71	31.10	-1	4,673	-0.02%
2018/07/05	5	30.55	0	0.00	30.00	5	4,664	0.11%
2018/07/02	7	34.05	5	34.43	33.25	2	4,607	0.04%
2018/06/29	5	34.43	6	34.28	34.80	-1	4,581	-0.02%
2018/06/28	2	33.95	4	33.83	33.80	-2	4,548	-0.04%
2018/06/27	1	33.70	10	34.32	33.80	-9	4,541	-0.20%
2018/06/25	2	34.95	27	33.96	33.65	-25	4,499	-0.56%
2018/06/22	0	0.00	5	35.05	34.75	-5	4,481	-0.11%
2018/06/21	3	35.77	0	0.00	35.80	3	4,463	0.07%
2018/06/20	17	35.87	22	36.03	35.75	-5	4,440	-0.11%
2018/06/19	6	37.72	2	37.93	36.65	4	4,374	0.09%
2018/06/15	19	39.62	9	39.71	38.50	10	4,354	0.23%
2018/06/14	46	39.94	17	39.92	39.20	29	4,259	0.68%
2018/06/13	113	39.49	90	39.59	39.00	23	4,090	0.56%	大買/
2018/06/12	59	38.93	26	39.31	38.25	33	3,894	0.85%
2018/06/11	61	40.27	128	39.47	38.65	-67	3,798	-1.76%	大賣/
2018/06/08	224	38.30	73	38.15	39.35	151	3,494	4.32%	大買/鉅額交易
2018/06/07	14.1	35.86	6	37.00	35.80	8.1	3,226	0.25%
2018/06/06	44	35.86	68	36.00	36.25	-24	3,129	-0.77%
2018/06/05	41	34.20	16	32.79	34.20	25	2,836	0.88%
2018/06/04	2	31.20	31	31.18	31.10	-29	2,624	-1.10%
2018/06/01	3	30.82	2	30.95	30.80	1	2,619	0.04%
2018/05/31	38	31.49	0	0.00	30.80	38	2,614	1.45%
2018/05/30	1	30.60	25	30.57	30.50	-24	2,583	-0.93%
2018/05/29	3	31.55	7	31.30	31.10	-4	2,588	-0.15%
2018/05/28	3	31.00	5	31.26	30.90	-2	2,587	-0.08%
2018/05/25	2	30.93	2	31.03	30.85	0	2,728	0.00%
2018/05/24	17	30.62	16	30.77	30.80	1	2,726	0.04%
2018/05/23	2	30.08	12	30.15	29.80	-10	2,797	-0.36%
2018/05/22	14	30.51	3	30.82	30.15	11	2,796	0.39%
2018/05/21	7	30.61	13	30.71	30.75	-6	2,780	-0.22%
2018/05/18	3	29.72	4	29.91	29.80	-1	2,735	-0.04%
2018/05/17	6	30.64	3	31.00	30.30	3	2,742	0.11%
2018/05/16	1	29.95	21	29.54	29.85	-20	2,677	-0.75%
2018/05/15	18	29.27	10	28.70	28.55	8	2,638	0.30%
2018/05/14	17	30.25	17	30.06	29.50	0	2,678	0.00%
2018/05/11	21	29.90	49	30.52	30.40	-28	2,677	-1.05%
2018/05/10	0	0.00	29	28.99	29.05	-29	2,643	-1.10%
2018/05/08	3	28.50	8	28.44	28.40	-5	2,709	-0.18%
2018/05/07	2	29.35	25	29.32	29.10	-23	2,754	-0.84%
2018/05/04	2	28.95	2	29.15	28.75	0	2,888	0.00%
2018/05/03	3	29.15	3	29.17	29.00	0	2,928	0.00%
2018/05/02	2	28.68	12	28.75	29.00	-10	3,127	-0.32%
2018/04/30	48	27.88	29	28.17	28.40	19	3,229	0.59%
2018/04/27	58	28.06	2	28.10	28.10	56	3,240	1.73%
2018/04/26	20	28.46	65	28.22	27.55	-45	3,246	-1.39%
2018/04/25	1	29.30	5	30.29	30.50	-4	3,194	-0.13%
2018/04/24	37	30.73	44	30.81	30.15	-7	3,167	-0.22%
2018/04/23	13	33.36	24	33.44	32.90	-11	3,107	-0.35%
2018/04/20	11	35.46	56	35.43	34.90	-45	3,056	-1.47%
2018/04/19	38	36.20	43	36.20	35.65	-5	3,036	-0.16%
2018/04/18	19	37.67	8	37.88	36.40	11	3,033	0.36%
2018/04/17	19	37.51	36	37.53	36.70	-17	2,925	-0.58%
2018/04/16	6	36.33	2	36.22	36.15	4	2,665	0.15%
2018/04/13	2	35.40	1	35.15	35.05	1	2,616	0.04%
2018/04/12	11	35.79	1	35.60	35.70	10	2,613	0.38%
2018/04/11	1	34.95	1	35.75	34.75	0	2,606	0.00%
2018/04/10	1	35.40	2	34.90	34.45	-1	2,615	-0.04%
2018/04/09	3	34.51	1	34.35	34.10	2	2,612	0.08%
2018/04/03	5	35.50	1	35.50	35.25	4	2,624	0.15%
2018/04/02	0	0.00	3	36.35	36.15	-3	2,639	-0.11%
2018/03/30	58	36.74	7	36.93	36.40	51	2,678	1.90%
2018/03/29	66	35.94	5	36.16	36.15	61	2,677	2.28%
2018/03/28	17	35.44	0	0.00	35.45	17	2,690	0.63%
2018/03/27	0	35.90	2	35.80	35.90	-2	2,697	-0.07%
2018/03/26	15	35.17	1	35.30	35.35	14	2,697	0.52%
2018/03/23	16	34.48	1	34.60	34.85	15	2,697	0.56%
2018/03/22	4	35.82	3	36.53	35.50	1	2,703	0.04%
2018/03/21	1	36.65	2	36.80	36.10	-1	2,706	-0.04%
2018/03/19	7	36.01	0	0.00	35.70	7	2,710	0.26%
2018/03/16	0	36.40	0	0.00	36.50	0	2,714	0.00%
2018/03/15	5	37.29	4	36.94	36.70	1	2,758	0.04%
2018/03/14	5	35.98	0	0.00	35.90	5	2,722	0.18%
2018/03/13	12	36.80	3	36.75	36.15	9	2,787	0.32%
2018/03/12	4	35.98	0	0.00	36.25	4	2,794	0.14%
2018/03/09	1	36.35	1	36.15	36.30	0	2,846	0.00%
2018/03/07	0	0.00	10	36.20	35.00	-10	2,873	-0.35%
2018/03/06	1	36.85	1	36.50	36.15	0	2,920	0.00%
2018/03/05	0	0.00	0	37.60	36.05	0	2,949	0.00%
2018/03/02	3	37.37	0	0.00	37.50	3	2,990	0.10%
2018/03/01	1	38.45	2	38.50	38.10	-1	3,017	-0.03%
2018/02/27	3	39.57	12	39.51	38.55	-9	3,111	-0.29%
2018/02/26	2	37.90	11	37.94	37.50	-9	2,985	-0.30%
2018/02/23	25	37.42	73	37.13	37.55	-48	3,029	-1.58%
2018/02/22	0	0.00	1	35.40	35.40	-1	3,130	-0.03%
2018/02/21	0	35.00	0	0.00	34.55	0	3,182	0.00%
2018/02/12	2	33.58	2	34.15	33.25	0	3,213	0.00%
2018/02/09	7	32.59	10	32.44	33.45	-3	3,372	-0.09%
2018/02/08	27	34.91	5	35.06	35.00	22	3,400	0.65%
2018/02/07	18	35.16	13	35.47	35.30	5	3,420	0.15%
2018/02/06	9	34.44	30	35.19	34.05	-21	3,450	-0.61%
2018/02/05	1	36.65	1	37.25	37.60	0	3,465	0.00%
2018/02/02	3	38.27	4	38.43	37.90	-1	3,568	-0.03%
2018/02/01	3	38.30	3	38.35	38.20	0	3,695	0.00%
2018/01/31	3	37.37	2	37.45	37.50	1	3,746	0.03%
2018/01/30	12	38.23	13	38.48	37.55	-1	3,853	-0.03%
2018/01/29	19	39.01	23	38.63	39.10	-4	3,968	-0.10%
2018/01/26	9.5	37.61	7	37.31	37.20	2.5	3,941	0.06%
2018/01/25	45	38.78	39	38.77	38.00	6	3,950	0.15%
2018/01/24	19	36.59	26	36.90	37.35	-7	3,822	-0.18%
2018/01/23	9	35.32	3	35.77	34.85	6	3,804	0.16%
2018/01/22	3	34.78	18	34.47	35.10	-15	3,865	-0.39%
2018/01/19	30	34.40	18	34.35	34.35	12	3,974	0.30%
2018/01/17	1	34.00	1	34.40	34.35	0	4,190	0.00%
2018/01/16	0	0.00	3	34.15	34.25	-3	4,465	-0.07%
2018/01/15	2	34.23	0	0.00	34.30	2	4,554	0.04%
2018/01/12	5	34.65	32	34.64	34.60	-27	4,724	-0.57%
2018/01/11	10	33.94	0	0.00	33.70	10	4,783	0.21%
2018/01/10	0	0.00	5	34.45	34.45	-5	4,881	-0.10%
2018/01/09	3	34.85	1	34.65	34.10	2	5,044	0.04%
2018/01/08	2	35.50	1	35.30	35.40	1	5,098	0.02%
2018/01/05	1	36.60	5	36.91	36.50	-4	5,178	-0.08%
2018/01/04	0	0.00	4	36.14	36.40	-4	5,304	-0.08%
2018/01/03	1	35.30	1	36.00	35.50	0	5,523	0.00%
2018/01/02	4	34.70	4	35.19	35.50	0	5,674	0.00%