能率 (5392)-元大券商分點個股進出

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

能率

(5392)

可現股當沖

股價
27.85
漲跌
▲0.30
漲幅
+1.09%
成交量
266張
產業
上櫃光電類股
129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

能率 (5392)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大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
2024/12/11	7	27.56	7	27.80	27.85	0	1,405	0.00%
2024/12/10	8	27.93	8	27.66	27.55	0	1,415	0.00%
2024/12/09	5	27.76	5	28.04	27.75	0	1,450	0.00%
2024/12/06	8	28.06	8	28.09	27.90	0	1,510	0.00%
2024/12/05	15	27.75	15	27.81	27.60	0	1,579	0.00%
2024/12/04	12	27.73	12.1	27.80	27.75	-0.1	1,625	-0.01%
2024/12/03	3	27.80	3	28.04	27.80	0	1,643	0.00%
2024/12/02	7	27.38	7.6	27.53	27.35	-0.6	1,677	-0.03%
2024/11/29	6	27.01	5.8	27.06	26.95	0.2	1,735	0.01%
2024/11/28	4	27.33	4.1	27.33	26.90	-0.1	1,744	-0.01%
2024/11/27	6	27.76	6	27.96	27.65	0	1,751	0.00%
2024/11/26	16	28.32	16	28.55	28.15	0	1,757	0.00%
2024/11/25	3	28.13	3	28.25	28.30	0	1,772	0.00%
2024/11/22	6	27.89	6	28.08	27.85	0	1,783	0.00%
2024/11/21	8	27.60	10	27.80	27.80	-2	1,827	-0.11%
2024/11/19	3	27.43	3	27.49	27.75	0	1,866	0.00%
2024/11/18	11	27.36	15.8	27.57	27.10	-4.8	2,026	-0.24%
2024/11/15	7	28.04	7	27.98	27.90	0	2,138	0.00%
2024/11/14	29	28.06	29.6	28.09	27.70	-0.6	2,154	-0.03%
2024/11/13	7	28.54	6.4	28.66	28.70	0.6	2,138	0.03%
2024/11/12	12	29.06	47.8	29.04	28.80	-35.8	2,165	-1.65%
2024/11/11	6	29.38	5.7	29.31	29.30	0.3	2,201	0.01%
2024/11/08	4	29.73	2.6	29.89	29.60	1.4	2,218	0.06%
2024/11/07	9.4	30.41	9	30.42	30.40	0.4	2,243	0.02%
2024/11/06	6	29.73	7.2	29.85	29.70	-1.2	2,281	-0.05%
2024/11/05	15	30.13	14.8	30.27	29.70	0.2	2,315	0.01%
2024/11/04	12	29.46	12	29.55	29.40	0	2,356	0.00%
2024/11/01	10	29.53	15	29.62	30.05	-5	2,379	-0.21%
2024/10/30	4	30.16	5	29.99	29.75	-1	2,510	-0.04%
2024/10/29	7	30.28	29	30.47	30.00	-22	2,573	-0.85%
2024/10/28	26	30.97	28	31.02	31.05	-2	2,578	-0.08%
2024/10/25	41	32.43	41	32.56	32.00	0	2,583	0.00%
2024/10/24	209	33.11	210	33.09	32.40	-1	2,577	-0.04%	大買/大賣/
2024/10/23	26	32.27	35	32.12	31.80	-9	2,513	-0.36%
2024/10/22	18	32.43	18	32.44	32.35	0	2,506	0.00%
2024/10/21	200	32.81	199	32.77	32.85	1	2,528	0.04%	大買/大賣/
2024/10/18	361	32.71	436.7	32.93	31.60	-75.7	2,487	-3.04%	大買/大賣/
2024/10/17	591	32.45	518.3	32.43	32.65	72.7	2,388	3.04%	大買/大賣/
2024/10/16	12	30.08	16	29.92	29.70	-4	2,277	-0.18%
2024/10/15	12	30.07	23.3	29.93	29.65	-11.3	2,302	-0.49%
2024/10/14	14	29.31	17	29.35	29.45	-3	2,321	-0.13%
2024/10/11	11	29.66	14.4	29.57	29.25	-3.4	2,351	-0.15%
2024/10/09	13	29.89	27.2	29.74	29.55	-14.2	2,414	-0.59%
2024/10/08	9	30.45	9.3	30.59	30.35	-0.3	2,473	-0.01%
2024/10/07	14	30.73	13.8	30.86	30.70	0.2	2,633	0.01%
2024/10/04	26.1	30.57	31.5	30.60	30.35	-5.4	2,960	-0.18%
2024/10/01	34	31.19	34	31.21	31.25	0	3,509	0.00%
2024/09/30	19	31.81	19.5	31.90	31.65	-0.5	3,905	-0.01%
2024/09/27	22	32.81	22.3	32.93	32.40	-0.3	4,017	-0.01%
2024/09/26	15	33.12	17	33.55	32.55	-2	4,026	-0.05%
2024/09/25	146	33.65	143.1	33.69	33.40	2.9	4,084	0.07%	大買/大賣/
2024/09/24	18	32.51	3.3	32.49	32.25	14.7	4,143	0.36%
2024/09/23	11	32.78	10.6	32.79	32.55	0.4	4,156	0.01%
2024/09/20	57	33.74	68.2	33.65	33.25	-11.2	4,188	-0.27%
2024/09/19	336	34.15	333	34.19	33.85	3	4,196	0.07%	大買/大賣/
2024/09/18	19	32.77	15	32.91	32.30	4	4,123	0.10%
2024/09/16	234	33.82	295.7	33.92	32.95	-61.7	4,134	-1.49%	大買/大賣/
2024/09/13	5	32.55	4	32.55	32.10	1	4,116	0.02%
2024/09/12	3	32.20	3.1	32.69	32.25	-0.1	4,155	0.00%
2024/09/11	17	31.83	24	31.51	31.60	-7	4,226	-0.17%
2024/09/10	32	33.93	32	33.32	32.45	0	4,257	0.00%
2024/09/09	72	34.43	63	34.34	34.40	9	4,290	0.21%
2024/09/06	236	33.53	212.5	33.55	33.80	23.5	4,403	0.53%	大買/大賣/
2024/09/05	138	33.01	110.7	32.87	32.00	27.3	4,542	0.60%	大買/大賣/
2024/09/04	61	30.99	75.8	31.24	30.80	-14.8	4,622	-0.32%
2024/09/03	49	33.79	50	33.75	33.20	-1	4,713	-0.02%
2024/09/02	124	34.06	123	34.16	33.65	1	4,985	0.02%	大買/大賣/
2024/08/30	5	32.47	5	32.70	32.25	0	5,051	0.00%
2024/08/29	18	33.09	19	33.11	32.80	-1	5,068	-0.02%
2024/08/28	13	33.57	16	33.57	33.45	-3	5,085	-0.06%
2024/08/27	14	33.59	15	33.75	33.75	-1	5,100	-0.02%
2024/08/26	22	33.46	20	33.80	33.50	2	5,106	0.04%
2024/08/23	87	34.24	88	34.29	33.85	-1	5,138	-0.02%
2024/08/22	18	34.18	18	34.45	33.90	0	5,141	0.00%
2024/08/21	29	34.70	29	34.78	34.40	0	5,175	0.00%
2024/08/20	440	35.58	706.8	35.96	35.25	-266.8	5,224	-5.11%	大買/大賣/鉅額交易
2024/08/19	442	34.77	157	33.98	35.30	285	5,230	5.45%	大買/大賣/鉅額交易
2024/08/16	24	32.11	23	32.24	32.10	1	6,051	0.02%
2024/08/15	18	31.54	17	31.68	31.40	1	6,648	0.02%
2024/08/14	95	32.25	70	32.65	31.70	25	7,075	0.35%
2024/08/13	40	31.77	40.8	31.88	32.05	-0.8	8,008	-0.01%
2024/08/12	45	31.42	45.8	31.53	31.10	-0.8	8,466	-0.01%
2024/08/09	63	31.64	66	31.69	31.40	-3	8,843	-0.03%
2024/08/08	114	31.04	113	31.17	30.50	1	9,170	0.01%	大買/大賣/
2024/08/07	67	30.19	66	30.32	31.30	1	9,418	0.01%
2024/08/06	133	29.00	142.2	29.19	28.55	-9.2	9,452	-0.10%	大買/大賣/
2024/08/05	25	31.00	24	31.47	30.60	1	9,437	0.01%
2024/08/02	515.3	34.96	484	35.06	34.00	31.3	9,501	0.33%	大買/大賣/
2024/08/01	155	33.86	145	33.86	34.95	10	9,462	0.11%	大買/大賣/
2024/07/31	42	31.90	42	32.01	31.80	0	9,408	0.00%
2024/07/30	40	30.73	44	30.89	31.85	-4	9,419	-0.04%
2024/07/29	38	31.41	37	31.38	30.75	1	9,426	0.01%
2024/07/26	68	31.72	79	31.70	32.10	-11	9,511	-0.12%
2024/07/23	10	33.31	12	33.88	33.00	-2	9,602	-0.02%
2024/07/22	70.9	33.84	82	33.93	33.25	-11.1	9,597	-0.12%
2024/07/19	45	35.15	41.2	35.29	34.40	3.8	9,599	0.04%
2024/07/18	54	36.23	51.3	36.44	35.75	2.7	9,582	0.03%
2024/07/17	14	37.25	11	37.39	37.20	3	9,557	0.03%
2024/07/16	27	36.64	29	36.65	37.10	-2	9,539	-0.02%
2024/07/15	58	36.88	66	36.85	36.45	-8	9,524	-0.08%
2024/07/12	33	37.64	39.5	37.67	37.45	-6.5	9,511	-0.07%
2024/07/11	112	38.11	151	38.17	37.35	-39	9,493	-0.41%	大買/大賣/
2024/07/10	86	38.93	115.7	38.92	38.25	-29.7	9,451	-0.31%	大賣/
2024/07/09	563	39.24	566.3	39.23	39.05	-3.3	9,413	-0.04%	大買/大賣/
2024/07/08	1,438	42.52	1,385.7	42.90	41.05	52.3	9,378	0.56%	大買/大賣/
2024/07/05	2,127	42.30	2,068.8	41.93	42.60	58.2	9,092	0.64%	大買/大賣/
2024/07/04	1,249	39.31	1,210	39.36	40.05	39	8,581	0.45%	大買/大賣/
2024/07/03	160	36.92	161	36.94	37.15	-1	8,175	-0.01%	大買/大賣/
2024/07/02	23	35.83	22.1	36.03	35.50	1	8,068	0.01%
2024/07/01	219	36.94	223	36.96	36.00	-4	8,043	-0.05%	大買/大賣/
2024/06/28	206	36.60	224.6	36.61	36.50	-18.6	7,981	-0.23%	大買/大賣/
2024/06/27	16	34.63	16	34.62	34.15	0	7,860	0.00%
2024/06/26	124	35.57	133	35.57	35.15	-9	7,843	-0.11%	大買/大賣/
2024/06/25	76	34.37	69.8	34.50	34.40	6.2	7,812	0.08%
2024/06/24	18	35.22	26	35.28	34.85	-8	7,774	-0.10%
2024/06/21	35	35.81	23.2	36.05	35.50	11.8	7,750	0.15%
2024/06/20	81	36.40	81	36.51	36.35	0	7,727	0.00%
2024/06/19	36	35.87	29	36.12	35.40	7	7,673	0.09%
2024/06/18	162	37.19	174	37.33	36.65	-12	7,638	-0.16%	大買/大賣/
2024/06/17	55	36.12	53	36.02	35.80	2	7,559	0.03%
2024/06/14	95	36.50	125.2	36.32	35.75	-30.2	7,523	-0.40%	大賣/
2024/06/13	418	36.70	454	36.78	36.30	-36	7,456	-0.48%	大買/大賣/
2024/06/12	380	35.01	539	34.78	36.40	-159	7,289	-2.18%	大買/大賣/鉅額交易
2024/06/11	287	36.83	281.1	36.87	35.45	5.9	7,074	0.08%	大買/大賣/
2024/06/07	214	39.90	225.1	40.14	39.35	-11.1	6,962	-0.16%	大買/大賣/
2024/06/06	1,134.1	42.25	1,101	42.56	41.25	33.1	6,851	0.48%	大買/大賣/
2024/06/05	3	41.23	23	41.16	42.45	-20	6,543	-0.31%
2024/06/04	11	38.92	0	0.00	38.75	11	6,425	0.17%
2024/06/03	10	40.00	1	40.00	40.00	9	6,400	0.14%
2024/05/31	7	39.17	0	0.00	39.50	7	6,375	0.11%
2024/05/30	7	39.10	10	38.83	38.60	-3	6,361	-0.05%
2024/05/29	1	40.50	12	39.58	39.55	-11	6,348	-0.17%
2024/05/28	7	39.03	0.3	39.60	38.95	6.7	6,302	0.11%
2024/05/27	6.3	39.88	4	40.50	39.60	2.3	6,260	0.04%
2024/05/24	46	39.09	3	39.23	39.60	43	6,212	0.69%
2024/05/23	9	39.38	41	39.48	38.95	-32	6,151	-0.52%
2024/05/22	4,564	43.48	4,535.9	43.44	43.20	28.1	5,991	0.47%	大買/大賣/
2024/05/21	2,034.7	39.85	2,019.7	39.87	41.40	15	5,055	0.30%	大買/大賣/
2024/05/20	1,448.3	38.38	1,421	38.50	37.65	27.3	4,445	0.61%	大買/大賣/
2024/05/17	4,661	38.70	4,577.9	38.96	37.50	83.1	4,007	2.07%	大買/大賣/
2024/05/16	2,853	37.72	2,807.3	37.63	38.40	45.7	3,058	1.49%	大買/大賣/
2024/05/15	913	33.55	912.2	33.56	34.95	0.8	2,560	0.03%	大買/大賣/
2024/05/14	1,025	31.11	1,027.2	31.26	31.80	-2.2	2,166	-0.10%	大買/大賣/
2024/05/13	714	30.48	660.4	30.41	30.65	53.6	1,806	2.97%	大買/大賣/
2024/05/10	79	28.02	79	28.12	28.45	0	1,524	0.00%
2024/05/09	47	27.77	47	27.88	27.30	0	1,452	0.00%
2024/05/08	179	28.31	179	28.57	27.80	0	1,420	0.00%	大買/大賣/
2024/05/07	77	28.05	77	28.05	28.10	0	1,327	0.00%
2024/05/06	27	27.54	25	27.52	26.95	2	1,235	0.16%
2024/05/03	61	27.64	61	27.70	27.05	0	1,226	0.00%
2024/05/02	42	27.64	56	27.79	27.70	-14	1,196	-1.17%
2024/04/30	386	28.47	373	28.56	27.30	13	1,166	1.11%	大買/大賣/
2024/04/29	113	28.03	126	28.05	28.30	-13	1,056	-1.23%	大買/大賣/
2024/04/26	27	26.00	13	26.00	26.00	14	947	1.48%
2024/04/25	86	26.15	87	26.09	26.10	-1	936	-0.11%
2024/04/24	22	25.56	21	25.62	25.45	1	895	0.11%
2024/04/23	5	24.87	5	24.96	25.05	0	890	0.00%
2024/04/22	6	24.56	20.3	24.96	24.60	-14.3	896	-1.60%
2024/04/19	20	24.59	20	25.17	24.85	0	888	-0.01%
2024/04/18	39	25.71	34.6	25.75	25.55	4.4	873	0.50%
2024/04/17	27	26.06	26.2	26.19	26.00	0.8	859	0.10%
2024/04/16	42	25.54	43.9	25.92	25.35	-1.9	837	-0.23%
2024/04/15	106	27.18	106	27.33	26.80	0	809	0.00%	大買/大賣/
2024/04/12	274	27.36	272	27.50	27.65	2	768	0.26%	大買/大賣/
2024/04/11	95	25.96	96.8	26.02	26.00	-1.8	641	-0.27%
2024/04/10	79	25.87	69	25.94	25.70	10	593	1.68%
2024/04/09	12	24.73	14	24.77	24.85	-2	536	-0.37%
2024/04/08	57	24.65	52	24.80	24.80	5	528	0.95%
2024/04/03	13	24.27	13	24.17	24.35	0	512	0.00%
2024/04/02	54	24.16	40	24.21	24.00	14	506	2.77%
2024/04/01	22	23.59	22	23.68	23.55	0	486	0.00%
2024/03/29	6	23.12	25	23.42	23.50	-19	479	-3.96%
2024/03/28	32	23.34	30	23.37	23.15	2	470	0.43%
2024/03/27	2	23.03	8	22.96	23.00	-6	452	-1.33%
2024/03/26	1	23.20	1	22.95	22.90	0	449	0.00%
2024/03/25	3	23.23	3	23.25	23.20	0	445	-0.01%
2024/03/22	10	23.09	10	23.19	23.10	0	445	0.00%
2024/03/21	20	23.22	20	23.25	23.10	0	441	0.00%
2024/03/20	17	22.86	16.1	23.03	22.85	0.9	433	0.21%
2024/03/19	9	23.08	9	23.09	22.90	0	428	0.00%
2024/03/18	6	23.06	6	23.21	23.00	0	425	0.00%
2024/03/15	5	23.24	5.9	23.37	23.20	-0.9	421	-0.20%
2024/03/14	3	23.78	3	23.83	23.70	0	412	0.00%
2024/03/13	38	24.50	37.8	24.52	23.85	0.2	417	0.04%
2024/03/12	9	24.34	9	24.46	24.25	0	406	0.00%
2024/03/11	2	23.80	3	23.93	23.90	-1	412	-0.24%
2024/03/08	11	24.14	10	24.17	23.90	1	417	0.24%
2024/03/07	5	24.74	3.4	24.80	24.50	1.6	425	0.39%
2024/03/06	5	24.75	5	24.77	24.70	0	424	0.00%
2024/03/05	14	24.97	14.5	24.91	24.80	-0.5	423	-0.12%
2024/03/04	11	24.78	11	24.88	24.65	0	417	0.00%
2024/03/01	2	24.55	2	24.40	24.65	0	404	0.00%
2024/02/29	10	24.33	10	24.44	24.35	0	410	0.00%
2024/02/27	16	24.31	16	24.41	24.25	0	402	0.00%
2024/02/26	19	24.64	12	24.73	24.55	7	407	1.72%
2024/02/23	9	24.46	9	24.51	24.25	0	446	0.00%
2024/02/22	6	24.36	6	24.33	24.50	0	439	0.00%
2024/02/21	10	24.16	11	24.21	24.10	-1	429	-0.23%
2024/02/20	3	24.17	2	24.30	24.15	1	420	0.24%
2024/02/19	4	24.14	4	24.30	24.20	0	427	0.00%
2024/02/16	2	24.10	2	23.40	24.10	0	412	0.00%
2024/02/15	2	23.20	3.1	23.26	23.30	-1.1	411	-0.26%
2024/02/02	11	23.75	10.6	23.76	23.40	0.4	418	0.10%
2024/02/01	0	0.00	2.2	23.62	23.60	-2.2	406	-0.54%
2024/01/30	1	24.15	1	24.05	23.75	0	409	0.00%
2024/01/25	0	0.00	0.3	23.90	23.75	-0.3	398	-0.06%
2024/01/24	1	23.60	1	23.80	23.70	0	399	0.00%
2024/01/23	1	23.60	1	23.55	23.55	0	400	0.00%
2024/01/22	5	23.50	5	23.71	23.55	0	410	0.00%
2024/01/18	0	0.00	0.1	23.50	23.35	-0.1	423	-0.03%
2024/01/17	17	23.39	17.2	23.55	23.30	-0.2	432	-0.05%
2024/01/16	5	24.25	5	24.45	23.95	0	425	0.00%
2024/01/11	9	24.01	6.1	24.27	23.85	2.9	430	0.68%
2024/01/09	1	23.70	0.6	23.90	23.70	0.4	445	0.10%
2024/01/08	5	23.94	5.3	24.20	23.90	-0.3	450	-0.06%
2024/01/05	15	24.20	15	24.35	24.05	0	452	0.00%
2024/01/04	0	0.00	0.2	23.85	23.70	-0.2	451	-0.04%
2024/01/03	0	0.00	0.3	24.00	23.75	-0.3	478	-0.05%
2023/12/28	1	23.75	0.5	23.86	23.70	0.5	577	0.09%
2023/12/27	26	23.55	26.5	23.78	23.80	-0.5	581	-0.08%
2023/12/25	5	23.75	4.5	23.87	23.70	0.5	588	0.09%
2023/12/21	1	23.95	1.1	24.05	23.90	-0.1	599	-0.02%
2023/12/19	2	24.20	18.5	24.23	24.20	-16.5	616	-2.67%
2023/12/14	0	0.00	0.7	25.10	24.95	-0.7	642	-0.11%
2023/12/13	8	25.26	2	25.25	25.10	6	642	0.93%
2023/12/12	3	25.18	3	25.20	25.20	0	651	0.00%
2023/12/11	1	25.10	1	25.20	25.20	0	659	0.00%
2023/12/08	1	25.00	1	25.05	25.10	0	674	0.00%
2023/12/07	8	25.34	8	25.28	25.25	0	686	0.00%
2023/12/06	24	25.56	14	25.46	25.40	10	680	1.47%
2023/12/05	4	25.13	4.9	25.28	25.35	-0.9	682	-0.14%
2023/12/04	14	25.15	335	25.13	25.05	-321	676	-47.42%	大賣/鉅額交易
2023/12/01	6	25.02	146	25.02	25.00	-140	669	-20.91%	大賣/鉅額交易
2023/11/30	13	24.85	20.1	25.00	24.95	-7.1	669	-1.06%
2023/11/29	9	25.01	36	25.15	24.75	-27	665	-4.06%
2023/11/28	2	24.75	2	24.78	24.85	0	663	0.00%
2023/11/27	0	24.73	31	25.13	24.60	-31	669	-4.63%
2023/11/24	0	0.00	2	25.05	24.65	-2	665	-0.30%
2023/11/23	9	24.95	67	25.06	24.85	-58	668	-8.67%
2023/11/22	56.2	25.36	58.2	25.35	24.75	-2	681	-0.30%
2023/11/21	6	24.11	6	24.11	24.05	0	641	0.00%
2023/11/20	2	24.00	2	24.08	24.10	0	646	0.00%
2023/11/17	7	24.26	7	24.17	24.00	0	653	0.00%
2023/11/16	6	23.97	6	24.06	24.05	0	663	0.00%
2023/11/15	7	23.70	7	23.82	23.80	0	673	0.00%
2023/11/14	16	23.87	16	23.83	23.55	0	681	0.00%
2023/11/13	2	23.40	2.1	23.45	23.40	-0.1	681	-0.01%
2023/11/10	7	23.64	7	23.76	23.55	0	696	0.00%
2023/11/09	5	23.63	5	23.62	23.55	0	721	0.00%
2023/11/08	1	23.75	1	23.65	23.95	0	733	0.00%
2023/11/07	2	23.50	1.2	23.52	23.40	0.8	731	0.11%
2023/11/06	2	23.48	2	23.53	23.50	0	740	0.00%
2023/11/03	0	0.00	0.3	23.60	23.40	-0.3	748	-0.04%
2023/11/02	5	23.31	5.2	23.50	23.45	-0.2	756	-0.03%
2023/11/01	7	23.21	7.3	23.22	23.10	-0.3	768	-0.03%
2023/10/31	7	23.49	7	23.69	23.25	0	772	0.00%
2023/10/30	14	23.99	13.7	24.16	23.80	0.3	784	0.04%
2023/10/27	16	23.62	16.1	23.61	24.10	-0.1	801	-0.01%
2023/10/26	12	23.56	11.3	23.61	23.35	0.7	805	0.08%
2023/10/25	10	24.30	11.8	24.53	24.20	-1.8	816	-0.22%
2023/10/24	2	23.90	3	23.87	23.90	-1	853	-0.12%
2023/10/23	5	24.04	5.2	24.25	23.90	-0.2	923	-0.02%
2023/10/20	22	24.03	20.4	24.15	24.15	1.6	1,033	0.16%
2023/10/19	4	24.39	3	24.30	24.30	1	1,059	0.09%
2023/10/18	22	25.34	22.3	24.82	24.40	-0.3	1,082	-0.03%
2023/10/17	10	25.47	90	25.51	25.35	-80	1,161	-6.89%
2023/10/16	8	25.36	9	25.36	25.60	-1	1,179	-0.08%
2023/10/13	5	25.49	5	25.57	25.60	0	1,180	0.00%
2023/10/12	9	25.18	10	25.30	25.45	-1	1,183	-0.08%
2023/10/11	58	25.81	109	25.74	25.15	-51	1,190	-4.28%	大賣/
2023/10/06	11	26.34	9	26.29	26.20	2	1,172	0.17%
2023/10/05	42.1	25.81	42	25.88	26.10	0.1	1,163	0.01%
2023/10/04	29	24.99	31	25.06	25.30	-2	1,127	-0.18%
2023/10/03	103	24.80	7	24.75	24.65	96	1,176	8.16%	大買/
2023/10/02	97	24.60	4	24.51	24.75	93	1,234	7.53%
2023/09/28	99	24.09	6	24.09	24.05	93	1,229	7.56%
2023/09/27	8	24.00	8	23.89	23.85	0	1,227	0.00%
2023/09/26	0	0.00	2	24.15	24.15	-2	1,217	-0.16%
2023/09/25	9	24.66	7	24.73	24.55	2	1,220	0.16%
2023/09/22	15	24.17	15	24.46	24.55	0	1,224	0.00%
2023/09/21	22	24.07	21.6	24.03	24.45	0.4	1,218	0.03%
2023/09/20	6	24.25	7	24.41	24.25	-1	1,203	-0.08%
2023/09/19	9	25.08	8	25.06	24.70	1	1,201	0.08%
2023/09/18	5	25.06	5	25.03	24.95	0	1,197	0.00%
2023/09/15	4	25.16	4.1	25.52	25.25	-0.1	1,197	-0.01%
2023/09/14	5	25.29	5.5	25.60	25.25	-0.5	1,189	-0.04%
2023/09/13	16	25.74	17	25.64	25.30	-1	1,184	-0.08%
2023/09/12	6	25.28	5	25.33	25.50	1	1,178	0.08%
2023/09/11	2	24.95	2	25.03	24.85	0	1,168	0.00%
2023/09/08	3	24.88	3	24.92	24.90	0	1,169	0.00%
2023/09/07	3	24.87	3	24.80	24.80	0	1,158	0.00%
2023/09/06	5	24.98	5	24.98	24.95	0	1,159	0.00%
2023/09/05	4	25.33	4	25.05	25.10	0	1,151	0.00%
2023/09/01	3	25.55	3	25.45	25.30	0	1,141	0.00%
2023/08/31	4	25.05	4	25.41	25.65	0	1,134	0.00%
2023/08/29	2	25.02	2	24.85	24.80	0	1,135	0.00%
2023/08/28	1	25.35	1	25.65	25.50	0	1,135	0.00%
2023/08/25	8	25.03	8	25.13	25.05	0	1,110	0.00%
2023/08/24	6	24.88	6	24.80	24.80	0	1,095	0.00%
2023/08/23	2	25.00	2	24.85	24.80	0	1,087	0.00%
2023/08/22	9	24.86	9	25.16	24.75	0	1,079	0.00%
2023/08/21	7	24.71	7	24.97	24.95	0	1,068	0.00%
2023/08/18	14	24.46	14	24.56	24.25	0	1,050	0.00%
2023/08/17	9	24.28	9	24.39	24.35	0	1,038	0.00%
2023/08/16	17	24.32	17	24.41	24.25	0	1,032	0.00%
2023/08/15	55	23.86	56	23.86	24.15	-1	1,011	-0.10%
2023/08/14	22	22.81	20.9	22.71	22.50	1.1	981	0.11%
2023/08/11	10	23.75	11	23.87	23.85	-1	966	-0.10%
2023/08/10	10	23.97	10	23.76	23.40	0	964	0.00%
2023/08/09	8	24.55	9.2	24.72	24.35	-1.2	954	-0.12%
2023/08/08	9.2	24.56	11	24.41	24.25	-1.8	944	-0.19%
2023/08/07	13	24.67	12	24.72	24.95	1	936	0.11%
2023/08/04	7	23.86	9	23.89	23.70	-2	921	-0.22%
2023/08/02	19	24.35	20	24.43	24.05	-1	915	-0.11%
2023/08/01	36	24.94	32	25.05	24.90	4	901	0.44%
2023/07/31	29	24.65	29	24.72	24.45	0	875	0.00%
2023/07/28	23	25.54	23	25.39	25.15	0	860	0.00%
2023/07/27	52	25.74	55	25.76	26.00	-3	842	-0.36%
2023/07/26	164	26.36	168	26.23	25.45	-4	798	-0.50%	大買/大賣/
2023/07/25	302	26.17	295	26.21	25.70	7	725	0.96%	大買/大賣/
2023/07/24	73	24.27	71.3	24.30	24.85	1.7	615	0.28%
2023/07/21	26.1	24.17	26	24.11	24.25	0.1	574	0.01%
2023/07/20	194	24.65	192.3	24.83	24.15	1.7	552	0.31%	大買/大賣/
2023/07/19	36	23.20	47.2	23.28	23.70	-11.2	459	-2.44%
2023/07/18	15	22.53	14.6	22.59	22.25	0.4	435	0.10%
2023/07/17	4	22.90	4.1	22.98	22.85	-0.1	430	-0.02%
2023/07/14	20	23.35	9.4	23.50	23.05	10.6	424	2.49%
2023/07/13	10	23.82	9.8	23.75	23.70	0.2	414	0.05%
2023/07/12	6	23.58	6	23.74	23.30	0	413	0.01%
2023/07/11	6	23.52	6	23.44	23.85	0	403	-0.01%
2023/07/10	56	24.60	56.5	24.71	23.95	-0.5	385	-0.14%
2023/07/07	7.1	24.15	6.1	24.13	23.90	1	311	0.33%
2023/07/06	4	22.29	4.7	22.41	22.30	-0.7	248	-0.27%
2023/07/05	1	22.40	0.8	22.57	22.35	0.2	249	0.10%
2023/07/04	2	22.43	2.4	22.54	22.35	-0.4	249	-0.14%
2023/07/03	2	22.63	1.5	22.82	22.65	0.5	246	0.21%
2023/06/30	23	22.21	23.2	22.29	22.30	-0.2	241	-0.08%
2023/06/29	1	22.45	1.3	22.43	22.60	-0.3	238	-0.10%
2023/06/28	1	22.60	1	22.54	22.35	0	235	0.01%
2023/06/27	2	22.50	1.6	22.69	22.25	0.4	229	0.16%
2023/06/26	0	0.00	0	22.70	22.85	0	230	0.00%
2023/06/20	3	22.15	3	22.20	22.20	0	223	0.00%
2023/06/19	0	0.00	0	22.50	22.20	0	219	0.00%
2023/06/16	2	22.10	2.2	21.92	21.90	-0.2	217	-0.09%
2023/06/15	0	0.00	0.1	22.05	22.00	-0.1	206	-0.03%
2023/06/14	5	21.64	4.7	21.76	21.60	0.3	198	0.13%
2023/06/13	0	0.00	0.1	21.75	21.60	-0.1	197	-0.06%
2023/06/12	5	21.53	4.8	21.65	21.55	0.2	197	0.09%
2023/06/09	0	0.00	0	21.90	21.65	0	195	-0.01%
2023/06/08	4	21.75	5.1	21.96	21.70	-1.1	193	-0.55%
2023/06/06	0	0.00	0	21.90	21.60	0	194	-0.01%
2023/06/02	7.2	21.92	8.5	22.02	21.70	-1.3	196	-0.66%
2023/06/01	1.1	21.33	0.4	21.30	21.90	0.7	185	0.40%
2023/05/31	1	21.15	0.9	21.26	21.10	0.1	183	0.08%
2023/05/30	1	21.25	2.3	21.30	21.00	-1.3	190	-0.65%
2023/05/29	0	0.00	0.2	21.42	21.25	-0.2	192	-0.09%
2023/05/26	1	21.30	1.1	21.50	21.20	-0.1	194	-0.04%
2023/05/25	1	21.40	0.6	21.59	21.40	0.4	198	0.20%
2023/05/24	2	21.33	2	21.40	21.35	0	204	0.00%
2023/05/22	0	0.00	0.5	21.31	21.20	-0.5	221	-0.23%
2023/05/19	3.1	21.12	2.4	21.25	21.05	0.7	224	0.30%
2023/05/18	1	21.10	1.4	21.20	21.10	-0.4	230	-0.19%
2023/05/17	0	0.00	0.3	21.20	21.10	-0.3	230	-0.13%
2023/05/16	4.2	21.17	4	20.91	21.05	0.2	230	0.10%
2023/05/15	1	20.55	1	20.73	20.55	0	226	-0.02%
2023/05/12	1	20.65	1.2	20.75	20.60	-0.2	229	-0.11%
2023/05/11	18	20.66	17.9	20.82	20.60	0.1	230	0.03%
2023/05/10	2	21.03	1.5	21.20	21.05	0.5	229	0.20%
2023/05/09	7	21.17	7.6	21.31	21.10	-0.6	232	-0.26%
2023/05/08	2	21.30	1.8	21.47	21.25	0.2	234	0.09%
2023/05/05	6.1	21.33	5.9	21.45	21.30	0.1	237	0.05%
2023/05/04	1	21.25	1.3	21.32	21.35	-0.3	252	-0.12%
2023/05/02	1	21.10	0.7	21.05	21.10	0.3	267	0.12%
2023/04/28	1	21.00	0.4	21.12	20.80	0.6	266	0.21%
2023/04/27	1	20.90	0.9	20.95	20.80	0.1	263	0.02%
2023/04/26	3	20.83	3.3	20.85	20.85	-0.3	262	-0.10%
2023/04/25	11	20.93	22.7	21.11	20.85	-11.7	261	-4.50%
2023/04/24	13.1	21.21	1.6	21.46	21.25	11.4	258	4.42%
2023/04/21	6	21.30	6.3	21.47	21.25	-0.3	258	-0.12%
2023/04/20	5	21.75	4.1	21.88	21.65	0.9	255	0.34%
2023/04/19	2	22.00	14.7	22.08	21.90	-12.7	253	-4.99%
2023/04/18	25	22.02	12.3	22.15	21.95	12.7	250	5.07%
2023/04/17	14	22.35	26.6	22.08	22.15	-12.6	246	-5.10%
2023/04/14	12	21.45	0	0.00	21.40	12	236	5.08%
2023/04/13	1	21.40	1.4	21.48	21.35	-0.4	236	-0.18%
2023/04/12	3	21.45	2.1	21.55	21.40	0.9	231	0.37%
2023/04/11	1	21.45	1.5	21.52	21.40	-0.5	230	-0.22%
2023/04/10	2	21.38	2	21.52	21.30	0	230	0.02%
2023/04/07	4	21.38	4	21.51	21.35	0	228	-0.01%
2023/04/06	4	21.48	4.2	21.54	21.50	-0.2	225	-0.10%
2023/03/31	1	21.60	0.9	21.68	21.55	0.1	225	0.04%
2023/03/30	2	21.40	1.9	21.50	21.60	0.1	228	0.03%
2023/03/29	3	21.47	2.9	21.60	21.45	0.1	221	0.06%
2023/03/28	2	21.65	2.2	21.74	21.55	-0.2	221	-0.08%
2023/03/27	1	21.75	0.9	21.88	21.55	0.1	220	0.06%
2023/03/24	2	21.90	1.9	22.10	21.80	0.1	215	0.03%
2023/03/23	0	0.00	0.3	21.98	21.85	-0.3	214	-0.12%
2023/03/22	1	21.85	1	21.74	21.80	0	214	0.01%
2023/03/21	0.5	21.52	0	0.00	21.40	0.5	212	0.22%
2023/03/20	1	21.40	1.1	21.47	21.35	-0.1	211	-0.03%
2023/03/17	0	0.00	0.2	21.41	21.35	-0.2	210	-0.08%
2023/03/16	6	21.31	5.8	21.46	21.20	0.2	212	0.09%
2023/03/15	0	0.00	0.6	21.82	21.60	-0.6	212	-0.29%
2023/03/14	3	21.72	2.2	21.80	21.75	0.8	214	0.38%
2023/03/13	7	21.73	7.5	21.90	21.75	-0.5	215	-0.21%
2023/03/10	8	22.07	7.7	22.23	22.00	0.3	220	0.14%
2023/03/09	1	22.50	1.2	22.60	22.35	-0.2	219	-0.08%
2023/03/08	20	22.58	19.9	22.64	22.40	0.1	220	0.05%
2023/03/07	0	0.00	0.5	22.80	22.95	-0.5	220	-0.21%
2023/03/03	2	22.48	1.2	22.56	22.30	0.8	225	0.36%
2023/03/02	6	22.51	6	22.62	22.40	0	223	-0.01%
2023/03/01	5	22.62	5	22.70	22.70	0	217	0.01%
2023/02/24	4	22.33	4.7	22.48	22.15	-0.7	215	-0.34%
2023/02/23	10	22.59	10	22.72	22.60	0	212	0.02%
2023/02/22	20	22.59	20.1	22.85	22.50	-0.1	208	-0.07%
2023/02/21	9	22.74	9	22.99	22.65	0	201	0.01%
2023/02/20	5	22.92	4.7	23.01	22.95	0.3	193	0.15%
2023/02/17	5	22.20	5.3	22.34	22.30	-0.3	181	-0.17%
2023/02/16	1	22.15	1.1	21.88	22.05	-0.1	176	-0.04%
2023/02/15	1	21.45	0.3	21.55	21.45	0.7	173	0.42%
2023/02/14	3	21.22	3.2	21.37	21.20	-0.2	172	-0.10%
2023/02/13	2	21.25	1.7	21.43	21.30	0.3	172	0.17%
2023/02/10	6	21.58	6.2	21.76	21.45	-0.2	173	-0.13%
2023/02/09	2	21.90	2	21.97	22.00	0	173	-0.03%
2023/02/08	0	0.00	0.5	21.80	22.00	-0.5	174	-0.29%
2023/02/07	2	21.58	2.1	21.66	21.55	-0.1	172	-0.04%
2023/02/06	11	21.62	10.9	21.70	21.80	0.1	171	0.04%
2023/02/03	5.1	22.03	4.7	22.26	21.90	0.3	167	0.21%
2023/02/02	0.8	22.17	1	22.21	22.30	-0.2	162	-0.11%
2023/02/01	7	21.12	6.5	20.85	21.70	0.5	147	0.35%
2023/01/31	1	20.15	1.2	20.30	20.20	-0.2	131	-0.12%
2023/01/30	1	20.10	1.6	20.18	20.05	-0.6	131	-0.43%
2023/01/17	1	20.15	0.4	20.18	20.00	0.6	128	0.50%
2023/01/16	0	0.00	0	20.34	20.00	0	131	-0.02%
2023/01/13	0	0.00	0.3	20.23	19.95	-0.3	135	-0.23%
2023/01/11	1	20.10	0.8	20.04	19.95	0.2	135	0.13%
2023/01/06	0	0.00	0.1	20.10	20.05	-0.1	136	-0.09%
2023/01/05	1	20.05	0.5	20.15	20.00	0.5	139	0.37%
2023/01/04	0	0.00	0.2	20.21	20.00	-0.2	141	-0.17%
2023/01/03	6	20.16	6.5	20.18	20.00	-0.5	140	-0.38%
2022/12/29	2	20.43	1.6	20.46	20.55	0.4	139	0.28%
2022/12/28	3	20.88	3	20.85	20.45	0	139	0.00%
2022/12/27	2	20.65	2.3	20.72	20.65	-0.3	141	-0.23%
2022/12/26	3.3	20.91	3.2	21.02	20.85	0.1	143	0.10%
2022/12/23	1	20.90	0.2	20.84	20.70	0.8	146	0.57%
2022/12/22	0	0.00	0.1	21.01	20.80	-0.1	150	-0.08%
2022/12/21	5	20.50	5.1	20.60	20.30	-0.1	149	-0.08%
2022/12/20	2	20.28	3.5	20.46	20.15	-1.5	145	-1.00%
2022/12/19	1	20.65	0.2	20.80	20.60	0.8	147	0.56%
2022/12/16	1	20.70	0.7	20.80	20.70	0.3	149	0.23%
2022/12/15	1	20.85	0.8	21.00	20.75	0.2	154	0.15%
2022/12/14	0	0.00	0	20.95	20.70	0	152	0.00%
2022/12/13	1	20.35	1.5	20.57	20.20	-0.5	151	-0.34%
2022/12/12	4	20.28	3.6	20.50	20.20	0.4	150	0.25%
2022/12/09	2	20.78	1.7	20.94	20.75	0.3	148	0.18%
2022/12/08	2	20.85	2.5	20.76	20.65	-0.5	149	-0.33%
2022/12/07	2	20.48	2.2	20.74	20.40	-0.2	149	-0.15%
2022/12/06	8	20.77	8.1	20.85	20.90	-0.1	147	-0.07%
2022/12/05	2	21.25	2.1	21.17	21.25	-0.1	147	-0.09%
2022/12/02	0	0.00	0.2	20.68	20.80	-0.2	146	-0.16%
2022/12/01	1	20.35	4.3	20.38	20.35	-3.3	145	-2.26%
2022/11/30	8	20.00	8	20.44	20.30	0	147	0.00%
2022/11/29	2	19.90	9.2	19.72	20.00	-7.1	162	-4.41%
2022/11/28	0	0.00	0.3	19.70	19.55	-0.3	165	-0.21%
2022/11/25	24	19.58	13.5	19.70	19.40	10.5	183	5.74%
2022/11/24	0.1	20.25	0.5	20.45	20.15	-0.4	203	-0.20%
2022/11/23	0	0.00	0.2	20.04	20.10	-0.2	220	-0.09%
2022/11/22	1	19.65	0.2	19.83	19.60	0.8	220	0.35%
2022/11/21	0	0.00	0.4	19.95	19.70	-0.4	227	-0.19%
2022/11/18	2	19.95	0.4	20.14	19.90	1.6	229	0.70%
2022/11/17	1	19.90	0.6	19.93	19.95	0.5	229	0.20%
2022/11/16	2	19.83	0	0.00	19.85	2	230	0.87%
2022/11/14	7	19.59	5.3	19.70	19.60	1.7	229	0.76%
2022/11/11	6	19.60	5.4	19.77	19.55	0.6	228	0.26%
2022/11/10	1	19.85	1.2	19.96	19.80	-0.2	225	-0.07%
2022/11/09	1	19.95	0.2	20.10	19.85	0.8	225	0.35%
2022/11/08	0	0.00	0.1	19.85	19.70	-0.1	226	-0.03%
2022/11/07	6	19.53	5.7	19.74	19.50	0.3	225	0.15%
2022/11/04	5	20.07	5.6	19.76	19.65	-0.6	223	-0.28%
2022/11/03	0	0.00	0.1	19.40	19.20	-0.1	220	-0.07%
2022/11/02	1	19.10	0.5	19.30	19.05	0.5	222	0.23%
2022/11/01	0	0.00	0	19.25	19.10	0	227	-0.02%
2022/10/31	0	0.00	0	19.13	18.90	0	228	0.00%
2022/10/28	0	0.00	0.2	19.45	18.80	-0.2	228	-0.08%
2022/10/27	0	0.00	2	19.45	19.40	-2	228	-0.88%
2022/10/26	0	0.00	2	19.28	19.50	-2	228	-0.88%
2022/10/25	0	0.00	0.2	19.65	19.50	-0.2	228	-0.08%
2022/10/24	0	0.00	0	20.08	19.50	0	228	0.00%
2022/10/21	15	19.28	15	19.12	20.15	0	226	0.00%
2022/10/20	0	0.00	0.1	19.15	18.95	-0.1	221	-0.03%
2022/10/18	1	19.50	0.1	19.65	19.50	0.9	223	0.40%
2022/10/17	1	19.10	1.3	19.32	19.25	-0.3	224	-0.14%
2022/10/14	0	0.00	0.3	19.57	19.55	-0.3	231	-0.15%
2022/10/13	7	19.18	16.2	19.70	18.85	-9.2	240	-3.83%
2022/10/12	11	20.01	1.2	20.15	19.95	9.8	240	4.08%
2022/10/11	5	20.57	5.5	20.73	20.35	-0.5	240	-0.20%
2022/10/07	2	21.30	2.1	21.20	21.30	-0.1	242	-0.03%
2022/10/06	3	20.83	3.2	21.00	20.85	-0.2	243	-0.08%
2022/10/05	7	20.96	6.7	20.99	20.85	0.3	244	0.12%
2022/10/04	3	20.98	7.4	21.08	21.10	-4.4	243	-1.79%
2022/10/03	9	20.79	4.4	20.96	20.65	4.6	242	1.88%
2022/09/30	7	20.99	11	21.00	20.80	-4	240	-1.66%
2022/09/29	34	20.65	30	21.04	20.95	4	240	1.66%
2022/09/28	27	20.21	27.2	20.22	20.40	-0.2	236	-0.07%
2022/09/27	5	20.88	4.5	21.02	21.00	0.5	234	0.21%
2022/09/26	10	21.10	10.9	21.34	21.15	-0.9	233	-0.37%
2022/09/23	5	22.24	4.4	22.42	21.85	0.6	232	0.27%
2022/09/22	12	22.25	11.8	22.01	22.80	0.2	232	0.10%
2022/09/21	1	21.90	1.4	22.04	21.85	-0.4	226	-0.19%
2022/09/20	0	0.00	0.5	21.85	22.25	-0.5	225	-0.22%
2022/09/16	2	22.00	1	22.07	21.95	1	227	0.43%
2022/09/15	5	22.09	5	22.17	21.95	0	227	-0.01%
2022/09/14	3	22.00	3.8	22.11	22.10	-0.8	227	-0.33%
2022/09/13	2	22.10	2	22.31	22.35	0	227	0.00%
2022/09/12	5	22.11	4.6	22.20	22.20	0.4	227	0.17%
2022/09/08	1	22.10	2.7	22.20	22.05	-1.7	225	-0.74%
2022/09/07	7	22.46	7.7	22.84	22.30	-0.7	224	-0.33%
2022/09/06	9	22.56	9.1	22.71	22.65	-0.1	220	-0.02%
2022/09/05	28.1	23.13	27.4	23.18	22.80	0.7	217	0.32%
2022/09/02	7.1	23.09	6.3	23.25	23.35	0.8	200	0.38%
2022/09/01	17	23.46	16.9	23.37	22.95	0.1	195	0.03%
2022/08/31	15	23.02	17.1	23.17	22.85	-2.1	176	-1.17%
2022/08/30	2	22.25	1.8	21.95	23.40	0.2	147	0.15%
2022/08/29	5	21.36	5	21.56	21.30	0	130	0.02%
2022/08/26	16	21.74	16.4	21.83	21.70	-0.4	129	-0.34%
2022/08/25	9	20.91	8.3	21.02	20.95	0.7	125	0.58%
2022/08/24	0	0.00	0.2	20.95	21.10	-0.2	128	-0.14%
2022/08/23	0	20.95	0	0.00	20.80	0	128	0.02%
2022/08/22	1	21.00	0.9	21.25	20.80	0.1	132	0.07%
2022/08/18	1	21.00	2.9	20.99	21.05	-1.9	132	-1.43%
2022/08/17	0.2	21.10	0.1	21.05	20.85	0.1	133	0.10%
2022/08/15	3	21.03	0.9	21.10	20.85	2.1	132	1.56%
2022/08/11	0	0.00	0.1	21.20	21.05	-0.1	133	-0.08%
2022/08/10	0	0.00	0.1	21.16	21.05	-0.1	134	-0.08%
2022/08/09	2	20.85	0	0.00	20.95	2	135	1.48%
2022/08/08	0	0.00	0	20.55	20.60	0	135	0.00%
2022/08/05	0	0.00	3	20.45	20.45	-3	130	-2.30%
2022/08/04	0	0.00	0	20.57	20.25	0	133	0.00%
2022/08/03	1	20.35	1.4	20.44	20.20	-0.4	133	-0.28%
2022/08/02	8	20.39	7.6	20.33	20.40	0.4	135	0.26%
2022/08/01	0	0.00	0.6	20.94	20.70	-0.6	137	-0.44%
2022/07/28	0	0.00	0	21.12	20.85	0	138	0.00%
2022/07/27	1	20.80	0.6	20.75	20.90	0.4	138	0.31%
2022/07/26	1	20.65	0.9	20.80	20.90	0.1	141	0.05%
2022/07/25	9	21.20	8.7	21.32	21.00	0.3	142	0.21%
2022/07/22	0	0.00	0.2	21.60	21.65	-0.2	142	-0.15%
2022/07/21	6	21.78	5.9	21.60	21.75	0.2	145	0.10%
2022/07/20	3	21.22	3.2	21.34	21.50	-0.2	139	-0.13%
2022/07/19	5	21.00	5.1	20.20	21.10	-0.1	133	-0.04%
2022/07/18	0	0.00	0	20.10	20.00	0	131	0.00%
2022/07/15	10	19.98	10	20.21	19.95	0	138	0.00%
2022/07/14	0	19.85	0.2	19.85	19.70	-0.2	136	-0.11%
2022/07/13	6	19.08	6	19.15	19.05	0	138	0.03%
2022/07/12	4	18.70	4.2	18.83	18.65	-0.2	139	-0.12%
2022/07/11	0	0.00	0.3	19.07	19.00	-0.3	150	-0.19%
2022/07/08	0	0.00	0	18.80	18.90	0	153	-0.01%
2022/07/07	5	18.54	4.9	18.67	18.60	0.1	154	0.06%
2022/07/05	2	19.03	1.6	19.27	19.15	0.5	156	0.29%
2022/07/04	5	19.13	4.7	19.26	19.00	0.3	156	0.22%
2022/07/01	4	19.46	3.9	19.56	19.30	0.1	158	0.04%
2022/06/29	0	20.15	0	0.00	20.05	0	156	0.01%
2022/06/27	0	0.00	6.6	20.17	20.25	-6.6	160	-4.15%
2022/06/24	0	0.00	0.2	20.21	20.10	-0.2	159	-0.15%
2022/06/23	0	0.00	0	20.05	19.80	0	159	-0.03%
2022/06/21	5	20.65	5.7	20.68	20.50	-0.7	158	-0.44%
2022/06/20	3	19.80	4.3	20.04	19.80	-1.3	158	-0.84%
2022/06/17	0.1	20.45	1	20.66	20.25	-0.9	158	-0.58%
2022/06/16	0	0.00	1.1	21.13	20.60	-1.1	158	-0.72%
2022/06/15	0	0.00	0.4	21.12	21.00	-0.4	158	-0.24%
2022/06/14	1.1	20.90	1.8	21.01	20.90	-0.7	159	-0.43%
2022/06/13	0.1	21.30	0.5	21.30	20.95	-0.4	159	-0.23%
2022/06/08	0.1	21.75	0	0.00	21.75	0.1	162	0.06%
2022/06/07	0.1	21.90	0	0.00	21.70	0.1	162	0.04%
2022/05/31	0.1	21.62	0	0.00	21.70	0.1	166	0.05%
2022/05/30	0.2	21.00	0	21.74	21.65	0.1	168	0.07%
2022/05/25	0.1	20.85	0	0.00	20.75	0.1	176	0.03%
2022/05/24	0	0.00	0.2	21.00	20.65	-0.2	179	-0.11%
2022/05/23	0.1	21.05	0	0.00	20.90	0.1	180	0.06%
2022/05/19	0.1	20.60	0	0.00	20.35	0.1	182	0.03%
2022/05/18	0	0.00	2.5	20.77	20.55	-2.5	182	-1.35%
2022/05/17	0	0.00	0.1	20.35	20.25	-0.1	182	-0.03%
2022/05/16	1.1	19.82	2.4	20.10	19.90	-1.3	183	-0.69%
2022/05/13	0.1	20.05	0.9	20.18	19.90	-0.9	183	-0.47%
2022/05/12	1	20.50	2.4	20.30	19.95	-1.4	182	-0.79%
2022/05/10	0	0.00	0.5	21.19	21.10	-0.5	185	-0.25%
2022/05/09	0	0.00	1	21.62	21.25	-1	185	-0.55%
2022/05/05	0	0.00	0.1	22.45	22.25	-0.1	188	-0.06%
2022/05/03	1	22.10	1	22.20	22.05	0	198	0.00%
2022/04/29	0.2	22.40	0	0.00	22.35	0.2	206	0.10%
2022/04/27	11.2	22.00	11	22.13	22.20	0.2	219	0.09%
2022/04/26	0	0.00	0.3	22.85	22.40	-0.3	218	-0.15%
2022/04/25	9	22.53	9	22.68	22.50	0	221	0.00%
2022/04/21	0	23.20	0	0.00	23.25	0	232	0.02%
2022/04/15	0	0.00	0.3	24.00	23.65	-0.3	276	-0.10%
2022/04/13	0	0.00	0.2	23.45	23.45	-0.2	409	-0.05%
2022/04/12	0	0.00	0.7	23.33	22.95	-0.7	433	-0.15%
2022/04/11	1	23.05	1.1	23.16	23.00	-0.1	475	-0.02%
2022/04/07	0	0.00	0.5	23.68	23.25	-0.5	498	-0.09%
2022/04/06	0	0.00	0	24.08	23.80	0	516	0.00%
2022/03/31	0	24.00	0	0.00	23.80	0	609	0.00%
2022/03/25	0	0.00	0.1	23.90	23.85	-0.1	629	-0.01%
2022/03/17	0	0.00	0	24.00	23.85	0	655	0.00%
2022/03/15	1	23.35	2.2	23.58	23.40	-1.2	659	-0.18%
2022/03/14	0	0.00	0.1	24.10	23.80	-0.1	661	-0.02%
2022/03/11	0	0.00	0.1	24.51	24.05	-0.1	667	-0.01%
2022/03/09	2	24.10	2	24.20	24.10	0	673	0.00%
2022/03/08	1.1	23.70	3.3	23.63	23.05	-2.2	670	-0.33%
2022/03/07	1	23.80	5	24.36	23.85	-4	676	-0.59%
2022/03/03	0	0.00	0.1	25.20	24.85	-0.1	680	-0.01%
2022/03/02	0	0.00	0.5	25.44	25.05	-0.5	682	-0.07%
2022/03/01	1	25.40	1	25.45	25.40	0	684	0.00%
2022/02/25	1	25.05	1.1	24.45	25.30	-0.1	682	-0.01%
2022/02/24	1	24.50	1	24.64	24.05	0	677	-0.01%
2022/02/22	0	0.00	1.5	25.14	24.70	-1.5	681	-0.21%
2022/02/18	0	0.00	0	25.55	25.35	0	684	0.00%
2022/02/16	0	25.60	0	0.00	25.40	0	692	0.00%
2022/02/14	0	0.00	0.2	25.60	25.25	-0.2	700	-0.03%
2022/02/11	1	25.55	1.1	25.77	25.65	-0.1	705	-0.01%
2022/02/10	2	26.05	2	26.30	26.05	0	724	0.00%
2022/02/07	0	0.00	4	25.75	25.60	-4	756	-0.53%
2022/01/24	1	25.30	22.2	25.37	25.30	-21.2	774	-2.73%
2022/01/21	1	24.65	1	24.85	24.80	0	768	0.00%
2022/01/19	1	25.90	2	25.88	25.85	-1	779	-0.13%
2022/01/13	0	0.00	6	27.09	26.80	-6	793	-0.76%
2022/01/12	0	0.00	15	27.00	26.70	-15	787	-1.91%
2022/01/11	2	26.63	2	26.48	26.40	0	816	0.00%
2022/01/10	47	27.33	2	27.30	27.30	45	843	5.34%
2022/01/07	25	28.20	7	28.37	28.10	18	825	2.18%
2022/01/06	4	28.08	3	28.33	28.30	1	767	0.13%
2022/01/04	3	27.92	2	27.90	28.00	1	662	0.15%
2021/12/30	4	27.06	4.1	27.18	27.00	-0.1	619	-0.02%
2021/12/28	4	26.55	4.4	26.81	27.20	-0.4	603	-0.06%
2021/12/27	2	27.13	1	26.85	26.70	1	582	0.17%
2021/12/24	0	0.00	0.6	25.40	26.10	-0.6	517	-0.11%
2021/12/22	0	0.00	0.1	25.00	25.00	-0.1	512	-0.02%
2021/12/14	2	25.20	2	25.25	25.10	0	581	0.00%
2021/12/13	1	25.90	1	25.95	25.70	0	580	0.00%
2021/12/09	1	25.00	1	25.15	25.00	0	568	0.00%
2021/12/08	2	25.05	2	25.00	25.05	0	568	0.00%
2021/12/03	1	24.45	1	24.65	24.55	0	564	0.00%
2021/12/01	0	0.00	0.1	24.85	24.60	-0.1	573	-0.02%
2021/11/29	2	24.55	4.9	24.59	24.50	-2.9	597	-0.48%
2021/11/26	1	25.00	1.4	24.98	25.00	-0.4	611	-0.07%
2021/11/24	0	0.00	0.8	25.26	25.00	-0.8	616	-0.14%
2021/11/23	0	0.00	0.4	25.84	25.10	-0.4	616	-0.07%
2021/11/22	2	25.70	2.6	25.47	25.70	-0.6	616	-0.10%
2021/11/19	1	24.95	3.2	25.19	25.05	-2.2	615	-0.35%
2021/11/18	3	25.12	3.2	25.27	25.15	-0.2	620	-0.03%
2021/11/17	1	24.90	1	24.94	24.95	0	629	0.00%
2021/11/16	0	0.00	0.5	24.75	24.55	-0.5	633	-0.08%
2021/11/15	1	24.75	2.7	24.80	24.65	-1.7	640	-0.26%
2021/11/12	0	0.00	1.7	25.29	24.95	-1.7	644	-0.26%
2021/11/10	1	26.00	1	25.80	25.80	0	653	0.00%
2021/11/09	4	26.36	5	26.43	26.35	-1	651	-0.15%
2021/11/05	2	25.98	2	26.00	26.15	0	640	0.00%
2021/11/03	1	25.85	1	26.10	25.85	0	628	0.00%
2021/10/27	4	25.53	7	25.44	25.50	-3	594	-0.50%
2021/10/22	1	24.40	1	24.65	24.80	0	603	0.00%
2021/10/21	1	24.90	1	24.45	24.50	0	588	0.00%
2021/10/19	12	24.88	12	24.95	24.85	0	598	0.00%
2021/10/18	3	24.65	3	24.70	24.90	0	571	0.00%
2021/09/10	1	23.65	1	23.75	23.60	0	830	0.00%
2021/09/09	0	0.00	0	23.80	23.60	0	836	0.00%
2021/09/08	1	24.25	1	24.40	23.85	0	842	0.00%
2021/09/07	2	24.30	3.5	24.64	24.85	-1.5	847	-0.17%
2021/09/06	5	24.81	7.4	24.89	24.70	-2.4	856	-0.28%
2021/09/03	6	24.81	7.6	24.99	25.05	-1.6	858	-0.19%
2021/09/02	12	24.84	7	25.00	24.75	5	862	0.58%
2021/09/01	7	25.30	6	25.44	25.20	1	873	0.11%
2021/08/31	1	25.25	5	24.64	25.25	-4	900	-0.44%
2021/08/27	5	24.70	6.3	24.83	24.65	-1.3	908	-0.14%
2021/08/26	5	24.80	3.7	24.94	24.85	1.3	928	0.14%
2021/08/25	14	24.70	13	24.76	24.70	1	944	0.10%
2021/08/24	3	24.45	2.2	24.44	24.80	0.8	960	0.08%
2021/08/23	1.4	24.70	5.8	24.47	24.50	-4.4	1,008	-0.44%
2021/08/20	9.9	24.15	6.2	24.30	24.45	3.7	1,010	0.36%
2021/08/19	12	24.89	11.9	24.97	24.20	0.1	1,014	0.01%
2021/08/18	6	24.59	9.7	24.37	25.30	-3.7	1,032	-0.35%
2021/08/17	12	23.99	12	24.04	24.30	0	1,045	0.00%
2021/08/16	19	24.41	18.6	24.56	24.05	0.4	1,043	0.04%
2021/08/13	18	24.89	18	25.03	24.70	0	1,055	0.00%
2021/08/12	6	25.07	6.3	25.22	24.95	-0.3	1,059	-0.03%
2021/08/11	11	25.37	15.8	25.46	25.40	-4.8	1,068	-0.45%
2021/08/10	7	25.56	11.2	25.77	25.80	-4.2	1,072	-0.39%
2021/08/09	2	26.08	1.4	26.40	26.00	0.6	1,084	0.06%
2021/08/06	5	26.80	1.6	26.84	26.60	3.4	1,095	0.31%
2021/08/04	0.1	26.65	0	27.10	26.70	0.1	1,150	0.01%
2021/08/03	1	26.90	0.1	27.20	26.80	0.9	1,176	0.08%
2021/07/27	1	26.70	1	26.45	26.45	0	1,243	0.00%
2021/07/26	0	0.00	0.4	27.15	27.00	-0.4	1,290	-0.03%
2021/07/22	2	26.55	2	26.30	26.30	0	1,321	0.00%
2021/07/21	5	26.56	5	26.65	26.50	0	1,363	0.00%
2021/07/20	0	0.00	15	26.42	26.35	-15	1,360	-1.10%
2021/07/16	6	28.05	4	28.20	27.95	2	1,402	0.14%
2021/07/15	1	28.15	1	28.25	28.15	0	1,476	0.00%
2021/07/14	7	28.26	5	28.34	28.30	2	1,474	0.14%
2021/07/13	1	28.00	1	28.15	28.20	0	1,493	0.00%
2021/07/09	1	28.20	2	28.20	28.20	-1	1,492	-0.07%
2021/07/06	2	28.95	2	28.88	28.60	0	1,560	0.00%
2021/07/05	0	0.00	2	29.00	29.05	-2	1,557	-0.13%
2021/07/02	4	29.76	4	29.94	29.10	0	1,564	0.00%
2021/07/01	5	29.28	5	29.38	29.45	0	1,559	0.00%
2021/06/30	5	30.11	5	30.24	29.50	0	1,556	0.00%
2021/06/29	6	29.86	7	30.01	30.00	-1	1,549	-0.06%
2021/06/28	3	29.10	3	29.13	28.90	0	1,524	0.00%
2021/06/25	1	29.20	1	29.30	29.15	0	1,525	0.00%
2021/06/24	1	29.40	4	29.09	29.20	-3	1,521	-0.20%
2021/06/23	2	29.03	2	29.15	29.20	0	1,519	0.00%
2021/06/22	2	28.60	2	28.73	28.45	0	1,509	0.00%
2021/06/21	5	28.62	7	28.71	28.75	-2	1,600	-0.12%
2021/06/15	4	28.80	4	28.81	28.85	0	1,637	0.00%
2021/06/11	0	0.00	1	28.50	28.25	-1	1,627	-0.06%
2021/06/10	4	28.78	3	28.83	28.60	1	1,629	0.06%
2021/06/09	4	28.86	4	28.95	28.75	0	1,611	0.00%
2021/06/08	32	29.05	3	29.40	29.50	29	1,584	1.83%
2021/06/03	1	28.05	1	28.15	28.00	0	1,532	0.00%
2021/06/02	2	27.53	5	27.78	27.95	-3	1,515	-0.20%
2021/06/01	7	28.31	1	28.45	28.40	6	1,504	0.40%
2021/05/31	9	28.53	6	28.69	28.10	3	1,490	0.20%
2021/05/27	3	27.57	1	27.50	27.30	2	1,432	0.14%
2021/05/26	7	27.73	12	27.80	27.70	-5	1,429	-0.35%
2021/05/25	9	26.92	3	26.98	27.30	6	1,417	0.42%
2021/05/21	2	25.40	2	25.53	25.40	0	1,466	0.00%
2021/05/19	4	25.51	6	25.28	25.65	-2	1,491	-0.13%
2021/05/18	2	24.52	0	0.00	24.60	2	1,506	0.13%
2021/05/17	3	23.40	8	22.84	23.80	-5	1,502	-0.33%
2021/05/14	1	24.90	3	24.75	24.90	-2	1,492	-0.13%
2021/05/13	1	25.50	6	24.81	24.75	-5	1,489	-0.34%
2021/05/12	8	24.94	3	25.35	24.95	5	1,511	0.33%
2021/05/11	3	27.27	3	27.33	27.25	0	1,491	0.00%
2021/05/05	1	29.45	1	29.63	29.45	0	1,482	0.00%
2021/05/04	26	30.26	13	29.92	30.20	13	1,476	0.88%
2021/05/03	7	31.39	9	31.59	30.90	-2	1,433	-0.14%
2021/04/28	4	31.63	4	31.71	31.70	0	1,403	0.00%
2021/04/27	14	32.13	4	31.99	31.70	10	1,410	0.71%
2021/04/26	1	30.95	0	0.00	30.95	1	1,435	0.07%
2021/04/23	3	30.47	1	30.55	31.00	2	1,438	0.14%
2021/04/22	15	30.54	4	30.59	30.35	11	1,436	0.77%
2021/04/21	29	30.94	21	31.14	31.40	8	1,390	0.58%
2021/04/20	0	0.00	114	30.27	30.20	-114	1,302	-8.75%	大賣/鉅額交易
2021/04/19	1	30.25	38	30.19	30.20	-37	1,283	-2.88%
2021/04/16	2	29.85	0	0.00	29.50	2	1,248	0.16%
2021/04/13	0	0.00	3	30.12	28.60	-3	1,210	-0.25%
2021/04/12	0.8	29.10	0	0.00	29.10	0.8	1,162	0.07%
2021/04/09	6	28.66	5	29.10	28.65	1	1,153	0.09%
2021/04/08	2	28.75	2	28.85	28.75	0	1,152	0.00%
2021/04/07	2	29.03	7	28.90	28.65	-5	1,141	-0.44%
2021/04/06	0	0.00	1	28.45	28.05	-1	1,154	-0.09%
2021/04/01	3	28.40	3	28.48	28.10	0	1,195	0.00%
2021/03/31	4	27.80	5	27.82	27.95	-1	1,181	-0.08%
2021/03/30	6	27.56	0	0.00	27.30	6	1,163	0.52%
2021/03/26	1	27.80	1	28.10	27.60	0	1,139	0.00%
2021/03/25	2	27.88	2	27.98	27.55	0	1,127	0.00%
2021/03/24	10	28.60	11	28.62	28.25	-1	1,108	-0.09%
2021/03/23	2	27.93	4	27.55	27.60	-2	996	-0.20%
2021/03/22	1	27.00	1	27.15	27.00	0	957	0.00%
2021/03/19	3	27.10	4	26.85	27.45	-1	948	-0.11%
2021/03/17	1	26.35	0	0.00	26.35	1	930	0.11%
2021/03/16	4	26.51	11	26.57	26.80	-7	931	-0.75%
2021/03/09	0	0.00	8	25.58	25.65	-8	921	-0.87%
2021/03/08	8	25.80	1	26.20	25.80	7	919	0.76%
2021/03/05	4	26.10	1	25.90	25.85	3	928	0.32%
2021/03/03	11.3	26.38	0	0.00	26.40	11.3	920	1.23%
2021/02/25	20	27.32	0	0.00	26.95	20	917	2.18%
2021/02/24	30.5	27.58	20	27.70	27.40	10.5	903	1.16%
2021/02/23	6	27.06	1	27.55	27.00	5	846	0.59%
2021/02/22	2	27.00	3	27.25	27.20	-1	828	-0.12%
2021/02/19	11	27.49	11	27.75	27.30	0	808	0.00%
2021/02/18	8	27.19	8	26.50	27.75	0	776	0.00%
2021/02/17	1	26.10	1	26.20	26.00	0	745	0.00%
2021/02/03	6	26.63	13	26.40	26.30	-7	720	-0.97%
2021/02/02	3	26.23	3	26.27	26.35	0	677	0.00%
2021/02/01	1	24.60	1	24.75	24.75	0	657	0.00%
2021/01/29	2	25.65	4	25.88	25.50	-2	649	-0.31%
2021/01/28	3	25.67	3	25.80	25.70	0	626	0.00%
2021/01/27	44	26.00	0	0.00	26.25	44	618	7.11%
2021/01/26	0	0.00	2	25.80	25.65	-2	603	-0.33%
2021/01/25	55	25.82	0	0.00	25.60	55	596	9.21%
2021/01/22	0	0.00	4	26.00	26.00	-4	588	-0.68%
2021/01/21	52	26.05	2	26.10	25.65	50	577	8.66%
2021/01/20	2	25.83	4	26.13	25.25	-2	553	-0.36%
2021/01/19	19	26.90	21	26.93	26.65	-2	524	-0.38%
2021/01/18	1	25.15	1	24.60	25.20	0	452	0.00%
2021/01/15	4	24.50	4	24.58	24.30	0	438	0.00%
2021/01/14	1	23.85	1	24.05	23.90	0	416	0.00%
2021/01/13	1	23.85	3	24.15	23.85	-2	413	-0.48%
2021/01/12	7	24.21	1	24.05	23.85	6	409	1.47%
2021/01/06	1.1	24.72	1	24.65	24.70	0.1	387	0.04%
2021/01/05	1	25.35	1	25.15	25.10	0	378	0.00%
2021/01/04	15	25.50	0	0.00	25.10	15	373	4.01%
2020/12/31	15	25.15	0	0.00	24.95	15	366	4.09%
2020/12/29	1	25.55	0	0.00	25.60	1	368	0.27%
2020/12/28	0	0.00	19	25.33	25.05	-19	333	-5.69%
2020/12/15	0.1	23.60	0	0.00	23.05	0.1	283	0.04%
2020/12/10	0	0.00	8	23.90	23.75	-8	285	-2.80%
2020/12/02	2.1	24.04	0.1	24.05	23.90	1.9	328	0.59%
2020/12/01	12	23.80	8	24.10	24.00	4	355	1.12%
2020/11/26	18	24.17	0	0.00	23.95	18	353	5.10%
2020/11/25	2	23.43	0	0.00	23.45	2	349	0.57%
2020/11/24	0	0.00	2	23.30	23.20	-2	348	-0.58%
2020/11/17	3.3	23.01	0	0.00	22.80	3.3	351	0.93%
2020/11/16	3	22.87	0	0.00	22.80	3	359	0.83%
2020/11/10	2	23.50	0	0.00	23.35	2	376	0.53%
2020/11/09	2	23.18	0	0.00	23.30	2	376	0.53%
2020/11/06	1	23.30	0	0.00	23.00	1	398	0.25%
2020/10/28	3	23.87	0	0.00	23.80	3	411	0.73%
2020/10/27	1	24.00	0	0.00	23.75	1	411	0.24%
2020/10/26	1	24.80	0	0.00	24.00	1	410	0.24%
2020/10/22	2	24.13	0	0.00	24.00	2	401	0.50%
2020/10/20	1	24.10	0	0.00	24.15	1	415	0.24%
2020/10/07	0	0.00	1	25.15	25.00	-1	457	-0.22%
2020/09/28	0.2	23.70	0	0.00	23.55	0.2	514	0.04%
2020/09/16	0	0.00	1	25.30	25.30	-1	595	-0.17%
2020/09/15	0	0.00	1	25.05	25.05	-1	598	-0.17%
2020/09/10	2	25.80	0	0.00	25.55	2	585	0.34%
2020/09/04	1	27.05	0	0.00	26.50	1	570	0.18%
2020/09/02	1	25.10	1	25.05	25.00	0	542	0.00%
2020/08/17	0	0.00	1	25.10	24.90	-1	563	-0.18%
2020/08/14	0	0.00	1	24.55	24.45	-1	557	-0.18%
2020/08/12	5	24.48	1	24.75	24.75	4	564	0.71%
2020/07/24	4	25.20	0	0.00	24.75	4	662	0.60%
2020/07/15	2	25.68	0	0.00	25.30	2	716	0.28%
2020/06/12	0	0.00	21	23.15	23.95	-21	675	-3.11%
2020/06/11	21	23.25	0	0.00	23.25	21	712	2.95%
2020/05/27	2	24.25	0	0.00	24.15	2	712	0.28%
2020/05/21	0	0.00	1.1	24.52	24.65	-1.1	705	-0.16%
2020/05/20	0	0.00	1	24.30	25.00	-1	698	-0.14%
2020/05/19	0	0.00	8	24.23	24.25	-8	687	-1.16%
2020/04/30	2	25.05	4	25.06	25.05	-2	613	-0.33%
2020/04/27	4	24.05	0	0.00	25.00	4	552	0.72%
2020/03/26	0	0.00	10	19.75	20.30	-10	453	-2.21%
2020/03/25	10	19.55	1	19.55	19.55	9	429	2.09%
2020/03/12	1	25.50	0	0.00	24.25	1	372	0.27%
2020/03/11	0	0.00	1	27.25	26.90	-1	364	-0.27%
2020/03/10	1	27.00	0	0.00	27.35	1	369	0.27%
2020/03/09	1	27.85	0	0.00	27.60	1	362	0.28%
2020/02/20	0	0.00	1	30.00	30.00	-1	355	-0.28%
2020/02/06	0	0.00	1	29.50	29.70	-1	384	-0.26%
2020/02/04	0	0.00	1	29.40	29.35	-1	388	-0.26%
2020/01/31	0	30.05	0	0.00	29.95	0	387	0.00%
2020/01/30	1	29.80	0	0.00	29.80	1	393	0.25%
2020/01/20	0	0.00	1	32.15	32.05	-1	400	-0.25%
2020/01/17	0	0.00	3	32.25	32.20	-3	434	-0.69%
2020/01/14	0	0.00	6	32.30	32.30	-6	439	-1.36%
2020/01/13	20.3	32.16	0	0.00	32.25	20.3	439	4.62%
2020/01/10	0	0.00	5	32.33	32.10	-5	439	-1.14%
2020/01/07	0	0.00	2	32.28	32.10	-2	437	-0.46%
2020/01/06	1	32.45	0	0.00	32.45	1	434	0.23%
2020/01/02	0	0.00	0.1	33.45	33.65	-0.1	430	-0.03%
2019/12/12	0	0.00	20	33.95	33.65	-20	438	-4.56%
2019/12/10	14	34.45	16	34.43	34.35	-2	431	-0.46%
2019/12/03	0	0.00	0.2	32.10	32.10	-0.2	377	-0.06%
2019/12/02	0	0.00	0.3	32.15	32.15	-0.3	388	-0.07%
2019/11/26	0.5	32.60	0	0.00	32.60	0.5	423	0.13%
2019/11/21	0	0.00	0	32.50	32.45	0	434	0.00%
2019/11/15	0	0.00	1	33.00	32.80	-1	446	-0.22%
2019/11/13	0	0.00	8	31.90	31.90	-8	436	-1.83%
2019/11/11	1	32.25	0	0.00	32.10	1	449	0.22%
2019/11/07	1	33.15	0	0.00	33.25	1	457	0.22%
2019/10/31	0.1	33.45	0	0.00	33.55	0.1	518	0.01%
2019/10/25	0	0.00	1	34.55	34.65	-1	579	-0.17%
2019/10/18	1	33.15	0	0.00	33.10	1	616	0.16%
2019/10/08	2	32.80	0	0.00	32.75	2	781	0.26%
2019/10/07	0	0.00	0.5	32.70	32.70	-0.5	802	-0.06%
2019/10/03	0	0.00	2	33.05	33.10	-2	872	-0.23%
2019/10/01	0	0.00	0.6	32.90	32.80	-0.6	985	-0.06%
2019/09/26	0	0.00	0.7	33.25	33.25	-0.7	1,201	-0.06%
2019/09/23	0	0.00	5	33.80	33.70	-5	1,306	-0.38%
2019/09/06	0	0.00	3	34.45	34.45	-3	1,363	-0.22%
2019/09/02	0	0.00	3	34.15	34.15	-3	1,354	-0.22%
2019/08/29	3	35.00	0	0.00	34.60	3	1,344	0.22%
2019/08/28	0	0.00	1	33.60	33.50	-1	1,324	-0.08%
2019/08/26	1	32.50	33	32.56	32.50	-32	1,326	-2.41%
2019/08/23	0	0.00	2	33.30	33.30	-2	1,325	-0.15%
2019/08/22	0	0.00	8	33.73	33.60	-8	1,353	-0.59%
2019/08/19	0	0.00	1	33.75	33.80	-1	1,365	-0.07%
2019/08/15	0	0.00	11	32.74	33.40	-11	1,374	-0.80%
2019/08/13	0	0.00	75	34.36	33.90	-75	1,393	-5.38%
2019/08/08	10	35.50	0	0.00	34.75	10	1,423	0.70%
2019/08/07	0	0.00	32	33.94	34.05	-32	1,450	-2.21%
2019/08/06	0	0.00	14	32.32	32.90	-14	1,458	-0.96%
2019/08/05	3	33.85	3	34.15	33.70	0	1,448	0.00%
2019/08/02	20	33.93	32	34.31	33.80	-12	1,442	-0.83%
2019/08/01	0	35.60	15	35.40	35.40	-15	1,426	-1.05%
2019/07/31	24	37.75	9	37.45	37.75	15	1,409	1.06%
2019/07/30	0	0.00	18	38.70	38.75	-18	1,384	-1.30%
2019/07/29	16	38.30	4	38.55	38.30	12	1,385	0.87%
2019/07/26	10	39.75	10	40.30	39.75	0	1,360	0.00%
2019/07/25	10	39.90	0	0.00	39.90	10	1,351	0.74%
2019/07/24	0	0.00	8	40.75	40.55	-8	1,337	-0.60%
2019/07/23	0	0.00	5	41.05	40.60	-5	1,332	-0.38%
2019/07/22	14	40.34	10	40.40	40.30	4	1,309	0.31%
2019/07/19	3	39.95	55	39.92	39.70	-52	1,300	-4.00%
2019/07/18	7	40.24	20	39.88	39.55	-13	1,288	-1.01%
2019/07/17	40	40.83	33	41.87	40.80	7	1,255	0.56%
2019/07/16	105	41.98	9	42.32	42.35	96	1,225	7.84%	大買/
2019/07/15	1	41.50	2	40.75	40.75	-1	1,175	-0.09%
2019/07/12	9	41.20	37	41.29	41.25	-28	1,159	-2.42%
2019/07/11	34	41.65	0	0.00	41.70	34	1,146	2.96%
2019/07/10	50	41.36	0	0.00	41.70	50	1,129	4.43%
2019/07/09	6	41.12	1	41.10	40.90	5	1,103	0.45%
2019/07/08	13	42.51	3	42.75	42.75	10	1,076	0.93%
2019/07/05	3	41.88	7	41.50	42.00	-4	1,045	-0.38%
2019/07/04	20	41.49	8	42.22	41.90	12	987	1.22%
2019/07/03	1	38.95	0	0.00	39.20	1	836	0.12%
2019/07/02	1	38.30	0	0.00	38.30	1	773	0.13%
2019/07/01	8	36.84	0	0.00	36.75	8	695	1.15%
2019/06/28	12	36.86	0	0.00	36.60	12	685	1.75%
2019/06/27	0	0.00	20	36.75	36.75	-20	667	-2.99%
2019/06/26	20	35.48	0	0.00	36.20	20	637	3.14%
2019/06/21	0.3	34.65	0	0.00	34.40	0.3	605	0.06%
2019/06/18	0	0.00	0	34.60	34.60	0	621	0.00%
2019/06/06	0	0.00	11.1	33.55	33.65	-11.1	647	-1.71%
2019/06/03	0	0.00	34	33.83	33.65	-34	662	-5.13%
2019/05/31	0	0.00	4.3	34.76	34.55	-4.3	660	-0.65%
2019/05/30	0	0.00	6	34.80	34.80	-6	663	-0.90%
2019/05/29	6	36.07	3	35.83	35.00	3	667	0.45%
2019/05/28	34	35.42	0	0.00	35.50	34	652	5.21%
2019/05/27	0	0.00	31	34.66	34.60	-31	650	-4.76%
2019/05/24	10	35.70	2	35.45	34.90	8	658	1.21%
2019/05/23	0	0.00	2	34.50	35.00	-2	683	-0.29%
2019/05/21	5	35.70	5.3	35.34	35.15	-0.3	733	-0.04%
2019/05/20	40	35.44	16	35.43	35.40	24	744	3.22%
2019/05/16	1	35.10	0	0.00	35.10	1	752	0.13%
2019/05/15	29	35.43	0	0.00	35.35	29	735	3.94%
2019/05/09	0	0.00	6	33.25	32.85	-6	695	-0.86%
2019/05/07	0	0.00	2	34.00	34.00	-2	718	-0.28%
2019/05/06	0	0.00	3	33.55	33.60	-3	709	-0.42%
2019/05/03	0	0.00	1.3	33.00	33.00	-1.3	694	-0.19%
2019/04/29	0	0.00	6	32.05	32.00	-6	714	-0.84%
2019/04/23	0	0.00	2	34.45	34.45	-2	774	-0.26%
2019/04/22	0	0.00	4	34.60	34.60	-4	781	-0.51%
2019/04/19	0	0.00	2	34.55	34.55	-2	790	-0.25%
2019/04/18	0	0.00	2	34.98	34.75	-2	793	-0.25%
2019/04/17	0	0.00	4	35.30	35.20	-4	792	-0.50%
2019/04/16	1	34.95	0	0.00	35.00	1	789	0.13%
2019/04/15	0	0.00	2	34.70	34.90	-2	794	-0.25%
2019/04/01	0	0.00	3	35.00	35.00	-3	778	-0.39%
2019/03/21	0	0.00	1	35.75	35.60	-1	750	-0.13%
2019/03/14	1	36.85	20	37.13	36.65	-19	735	-2.58%
2019/03/13	25	36.80	1	36.75	36.50	24	726	3.31%
2019/03/11	0	0.00	3	35.80	35.80	-3	723	-0.41%
2019/03/06	0	0.00	10	36.14	36.05	-10	710	-1.41%
2019/03/05	10	36.58	1	36.50	36.40	9	705	1.28%
2019/03/04	13	36.20	14	36.31	36.35	-1	697	-0.14%
2019/02/27	30	36.54	28	35.92	35.80	2	690	0.29%
2019/02/26	1	35.70	1	36.05	35.70	0	673	0.00%
2019/02/25	1	36.30	18	35.94	36.05	-17	668	-2.54%
2019/02/22	3	36.77	87	36.34	35.85	-84	657	-12.78%
2019/02/21	45	36.25	0	0.00	36.65	45	617	7.29%
2019/02/20	0	0.00	4	34.45	34.35	-4	560	-0.71%
2019/02/19	0	0.00	57	35.42	34.90	-57	555	-10.26%
2019/02/18	107	34.92	0	0.00	35.40	107	532	20.11%	大買/鉅額交易
2019/02/14	0	0.00	1	34.25	33.40	-1	501	-0.20%
2019/02/11	0	0.00	8	32.17	32.80	-8	468	-1.71%
2019/01/30	2	31.85	0	0.00	31.60	2	461	0.43%
2019/01/25	0	0.00	5	33.60	33.25	-5	435	-1.15%
2019/01/22	5	32.80	0	0.00	32.70	5	423	1.18%
2019/01/18	6	34.07	6	33.40	33.65	0	415	0.00%
2019/01/17	1	34.00	5	34.90	33.85	-4	405	-0.99%
2019/01/16	43	32.98	0	0.00	32.30	43	338	12.72%
2019/01/11	0	0.00	5	32.55	32.35	-5	326	-1.53%
2019/01/08	5	31.95	0	0.00	31.50	5	304	1.64%
2019/01/04	0	0.00	1	31.50	31.80	-1	306	-0.33%
2018/12/17	0	0.00	2.3	31.21	31.25	-2.3	271	-0.86%
2018/12/12	0	0.00	1	31.10	31.00	-1	273	-0.37%
2018/12/05	0	0.00	6	33.30	33.30	-6	266	-2.26%
2018/11/28	2	30.85	11	30.97	31.00	-9	253	-3.54%
2018/11/21	3	30.00	18	30.60	30.60	-15	257	-5.83%
2018/11/15	35	30.10	0	0.00	30.10	35	265	13.16%
2018/11/14	0	0.00	5	31.45	30.95	-5	267	-1.87%
2018/11/07	0	0.00	1	30.00	30.00	-1	331	-0.30%
2018/11/06	1	29.50	0	0.00	29.45	1	344	0.29%
2018/11/02	0	0.00	1	30.30	29.90	-1	372	-0.27%
2018/10/31	0	0.00	5	28.74	28.80	-5	401	-1.24%
2018/10/30	5	27.91	0	0.00	28.05	5	409	1.22%
2018/10/26	1	28.00	1	28.25	27.85	0	416	0.00%
2018/10/23	1	29.50	0	0.00	29.45	1	430	0.23%
2018/10/17	0	0.00	1	30.50	30.10	-1	459	-0.22%
2018/10/15	0	0.00	1	29.25	29.30	-1	461	-0.22%
2018/10/11	1	29.50	0	0.00	29.50	1	461	0.22%
2018/10/08	0	0.00	1	32.95	32.80	-1	461	-0.22%
2018/10/05	1	33.70	1	34.00	33.55	0	471	0.00%
2018/10/04	1	35.20	1	35.20	35.10	0	467	0.00%
2018/10/01	0	0.00	5	35.91	36.30	-5	491	-1.02%
2018/09/25	0	0.00	25	34.71	34.60	-25	516	-4.84%
2018/09/19	1	35.40	0	0.00	35.40	1	528	0.19%
2018/09/14	0	0.00	3	35.97	36.45	-3	540	-0.56%
2018/09/13	0	0.00	26	34.83	35.40	-26	547	-4.75%
2018/09/12	1	35.35	0	0.00	35.00	1	562	0.18%
2018/08/15	11	40.15	57	40.50	40.10	-46	1,097	-4.19%
2018/08/14	0	0.00	6	44.30	44.55	-6	1,066	-0.56%
2018/08/13	0	0.00	38	45.13	44.55	-38	1,068	-3.56%
2018/08/10	0	0.00	151	46.37	46.15	-151	1,058	-14.27%	大賣/鉅額交易
2018/08/09	0	0.00	279	46.52	46.65	-279	1,051	-26.54%	大賣/鉅額交易
2018/08/08	125	52.48	0	0.00	51.90	125	1,036	12.05%	大買/鉅額交易
2018/08/07	130	52.49	0	0.00	52.50	130	1,018	12.76%	大買/鉅額交易
2018/08/06	166	52.28	0	0.00	52.60	166	1,015	16.35%	大買/鉅額交易
2018/08/03	12	51.77	0	0.00	51.50	12	1,011	1.19%
2018/08/01	0	0.00	1	52.10	52.20	-1	1,011	-0.10%
2018/07/31	1	51.50	14	51.57	51.50	-13	1,006	-1.29%
2018/07/30	6	53.00	17	52.55	52.00	-11	1,001	-1.10%
2018/07/27	45	52.51	4	52.18	52.40	41	993	4.12%
2018/07/26	23	52.61	1	52.50	52.40	22	989	2.22%
2018/07/23	0	0.00	13	50.75	50.30	-13	973	-1.34%
2018/07/20	0	0.00	2	50.70	50.70	-2	976	-0.20%
2018/07/18	0	0.00	1	51.20	50.30	-1	989	-0.10%
2018/07/16	3	51.40	0	0.00	51.00	3	988	0.30%
2018/07/13	1	51.60	5	51.54	50.80	-4	984	-0.41%
2018/07/12	5	51.30	0	0.00	51.50	5	981	0.51%
2018/07/11	0	0.00	1	50.80	50.80	-1	985	-0.10%
2018/07/10	23	51.89	1	51.10	51.30	22	986	2.23%
2018/07/09	1	50.40	0	0.00	50.40	1	977	0.10%
2018/07/05	0	0.00	1	50.80	50.50	-1	988	-0.10%
2018/06/29	1	51.30	1	51.40	51.00	0	1,005	0.00%
2018/06/25	1	51.00	4	50.90	50.60	-3	1,004	-0.30%
2018/06/22	1	51.00	0	0.00	51.00	1	1,017	0.10%
2018/06/19	0	0.00	10	51.62	51.60	-10	1,024	-0.98%
2018/06/15	0	0.00	5	53.00	52.60	-5	1,015	-0.49%
2018/06/14	5	53.10	0	0.00	53.00	5	1,011	0.49%
2018/06/13	4	53.58	11	54.01	52.80	-7	988	-0.71%
2018/06/12	1	55.40	0	0.00	55.10	1	959	0.10%
2018/06/11	1	55.90	5	55.00	55.50	-4	942	-0.42%
2018/06/08	11	56.76	3	56.00	55.50	8	909	0.88%
2018/06/07	2	56.00	0	0.00	56.40	2	878	0.23%
2018/06/06	14	56.26	7	54.60	56.50	7	847	0.83%
2018/06/05	4	55.15	3	55.37	54.60	1	815	0.12%
2018/06/04	52	57.70	61	56.45	55.60	-9	785	-1.15%
2018/06/01	25	53.35	13	53.19	53.60	12	694	1.73%
2018/05/31	5	51.90	12	51.53	51.10	-7	656	-1.07%
2018/05/30	1	51.90	8	51.13	51.40	-7	662	-1.06%
2018/05/29	0	0.00	10	51.10	50.60	-10	646	-1.55%
2018/05/28	4	50.40	5	50.50	50.90	-1	633	-0.16%
2018/05/23	0	0.00	5	48.04	48.50	-5	619	-0.81%
2018/05/21	0	0.00	1	47.60	48.10	-1	629	-0.16%
2018/05/18	5	47.00	0	0.00	47.20	5	628	0.80%
2018/05/16	1	46.50	0	0.00	46.60	1	655	0.15%
2018/05/14	0	0.00	1	48.00	48.00	-1	732	-0.14%
2018/05/09	1	46.90	0	0.00	46.65	1	749	0.13%
2018/05/07	1	47.10	0	0.00	47.05	1	800	0.12%
2018/05/03	1	46.65	0	0.00	46.60	1	878	0.11%
2018/04/27	2	46.55	0	0.00	46.50	2	962	0.21%
2018/04/26	1	46.50	0	0.00	46.20	1	1,046	0.10%
2018/04/24	15	47.85	0	0.00	46.80	15	1,105	1.36%
2018/04/10	0	0.00	1	49.95	49.75	-1	1,330	-0.08%
2018/03/31	0	0.00	11	50.52	50.70	-11	1,634	-0.67%
2018/03/30	0	0.00	135	50.86	50.50	-135	1,698	-7.95%	大賣/鉅額交易
2018/03/27	3	50.70	19	50.03	50.70	-16	2,289	-0.70%
2018/03/26	6	48.80	0	0.00	48.50	6	2,367	0.25%
2018/03/23	0	0.00	22	48.45	49.00	-22	2,397	-0.92%
2018/03/22	0	0.00	8	50.33	49.95	-8	2,467	-0.32%
2018/03/20	0	0.00	16	50.33	51.20	-16	2,550	-0.63%
2018/03/19	0	0.00	4	51.60	51.00	-4	2,779	-0.14%
2018/03/16	0	0.00	21	51.56	50.90	-21	2,995	-0.70%
2018/03/15	0	0.00	8	51.70	51.60	-8	3,147	-0.25%
2018/03/12	0	0.00	8	51.85	51.80	-8	3,217	-0.25%
2018/03/09	0	0.00	12	52.33	52.00	-12	3,271	-0.37%
2018/03/08	0	0.00	4	53.10	53.10	-4	3,269	-0.12%
2018/03/07	87	55.35	0	0.00	53.80	87	3,264	2.66%
2018/02/26	3	52.80	0	0.00	51.60	3	3,434	0.09%
2018/02/21	8	51.40	0	0.00	50.90	8	3,489	0.23%
2018/02/07	4	51.10	0	0.00	50.60	4	3,774	0.11%
2018/02/06	15	50.40	84	50.38	49.20	-69	3,767	-1.83%
2018/02/05	10	54.40	32	53.70	54.40	-22	3,759	-0.59%
2018/01/30	10	55.65	0	0.00	55.10	10	3,780	0.26%
2018/01/26	53	58.22	0	0.00	58.30	53	3,774	1.40%
2018/01/25	20	56.45	3	55.50	55.70	17	3,735	0.46%
2018/01/24	60	56.23	4	55.28	56.50	56	3,716	1.51%
2018/01/23	0	0.00	22	55.23	55.30	-22	3,691	-0.60%
2018/01/22	0	0.00	138	57.27	56.00	-138	3,649	-3.78%	大賣/鉅額交易
2018/01/19	9	61.73	73	59.77	59.20	-64	3,565	-1.80%
2018/01/18	92	61.27	0	0.00	60.90	92	3,540	2.60%
2018/01/15	0	0.00	12	59.13	58.80	-12	3,487	-0.34%
2018/01/11	0	0.00	15	58.66	58.60	-15	3,461	-0.43%
2018/01/09	0	0.00	52	59.20	59.20	-52	3,428	-1.52%
2018/01/08	0	0.00	48	61.88	60.80	-48	3,371	-1.42%
2018/01/05	0	0.00	42	62.71	62.40	-42	3,332	-1.26%
2018/01/04	0	0.00	100	63.38	62.70	-100	3,288	-3.04%
2018/01/03	0	0.00	336	65.14	64.50	-336	3,232	-10.40%	大賣/鉅額交易
2018/01/02	319	65.89	0	0.00	66.90	319	3,136	10.17%	大買/鉅額交易