華星光 (4979)-永豐金券商分點個股進出

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

華星光

(4979)

可現股當沖

股價
153.0
漲跌
▲5.0
漲幅
+3.38%
成交量
9,844張
產業
上櫃通信網路類股
408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

華星光 (4979)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	71.9	151.80	78.6	150.39	153.00	-6.7	19,420	-0.03%
2024/11/20	62.8	148.41	87.6	148.49	148.00	-24.8	19,356	-0.13%
2024/11/19	80	145.22	213.3	144.55	147.50	-133.3	19,472	-0.68%	大賣/鉅額交易
2024/11/18	50.8	142.14	61.5	143.09	141.00	-10.7	19,553	-0.05%
2024/11/15	129.3	148.09	157.3	148.47	146.00	-28	19,574	-0.14%	大買/大賣/
2024/11/14	181.3	153.57	108.5	153.51	152.00	72.8	19,410	0.38%	大買/大賣/
2024/11/13	233.3	154.52	496	155.61	149.50	-262.7	19,192	-1.37%	大買/大賣/鉅額交易
2024/11/12	43.3	156.87	100	156.51	157.50	-56.6	18,911	-0.30%
2024/11/11	192	159.32	176.8	158.93	157.50	15.2	18,964	0.08%	大買/大賣/
2024/11/08	345.4	159.65	1,906.9	158.69	159.00	-1,561.5	18,684	-8.36%	大買/大賣/鉅額交易
2024/11/07	229.6	153.76	269.6	152.35	150.00	-39.9	18,117	-0.22%	大買/大賣/
2024/11/06	1,469.9	150.21	74.3	149.95	151.50	1,395.7	17,935	7.78%	大買/鉅額交易
2024/11/05	109.3	147.76	153	147.61	147.00	-43.7	17,804	-0.25%	大買/大賣/
2024/11/04	216.6	145.73	73	143.61	147.50	143.6	17,688	0.81%	大買/鉅額交易
2024/11/01	48.6	141.06	42.8	139.20	142.50	5.8	17,533	0.03%
2024/10/30	50.5	139.60	48.2	139.71	139.50	2.4	17,470	0.01%
2024/10/29	80.8	139.70	83.2	140.47	141.00	-2.5	17,387	-0.01%
2024/10/28	100	141.25	242.5	139.35	142.50	-142.5	17,240	-0.83%	大賣/鉅額交易
2024/10/25	48.3	143.00	46.7	143.43	142.00	1.6	17,127	0.01%
2024/10/24	255.9	145.70	78.1	145.64	143.00	177.8	17,102	1.04%	大買/鉅額交易
2024/10/23	226.5	147.31	67	147.55	151.00	159.5	16,932	0.94%	大買/鉅額交易
2024/10/22	62.5	147.36	360.5	146.77	145.50	-298	16,736	-1.78%	大賣/鉅額交易
2024/10/21	107.1	144.90	114.1	144.84	143.50	-7	16,512	-0.04%	大買/大賣/
2024/10/18	148.6	144.77	1,271.3	143.17	145.00	-1,122.7	16,332	-6.87%	大買/大賣/鉅額交易
2024/10/17	120.3	154.39	85.1	155.22	154.00	35.2	15,905	0.22%	大買/
2024/10/16	86.8	154.47	130.4	154.66	154.50	-43.6	15,738	-0.28%	大賣/
2024/10/15	344.9	161.43	348.3	161.33	156.50	-3.3	15,472	-0.02%	大買/大賣/
2024/10/14	153.5	157.21	110.7	156.17	158.00	42.8	14,676	0.29%	大買/大賣/
2024/10/11	130.8	155.86	129.1	156.83	154.00	1.7	14,277	0.01%	大買/大賣/
2024/10/09	219.9	157.28	1,167.3	157.64	154.00	-947.3	13,921	-6.80%	大買/大賣/鉅額交易
2024/10/08	591.3	154.07	168.4	155.67	151.50	422.9	13,472	3.14%	大買/大賣/鉅額交易
2024/10/07	227.3	158.33	199.6	158.15	156.00	27.7	13,112	0.21%	大買/大賣/
2024/10/04	281.2	155.97	486.2	155.00	155.00	-205	12,652	-1.62%	大買/大賣/鉅額交易
2024/10/01	343.2	151.39	332.6	150.94	154.50	10.6	12,026	0.09%	大買/大賣/
2024/09/30	112.4	143.74	151.1	142.90	144.50	-38.7	11,235	-0.34%	大買/大賣/
2024/09/27	1,092.2	152.59	463.9	151.40	142.00	628.3	11,001	5.71%	大買/大賣/鉅額交易
2024/09/26	563.8	146.10	163.8	146.24	150.00	400	9,963	4.01%	大買/大賣/鉅額交易
2024/09/25	440	144.56	135.5	145.07	142.00	304.5	9,515	3.20%	大買/大賣/鉅額交易
2024/09/24	424.2	142.32	174.5	142.30	141.50	249.8	9,069	2.75%	大買/大賣/鉅額交易
2024/09/23	331.3	145.49	334.2	146.22	141.00	-2.9	8,767	-0.03%	大買/大賣/
2024/09/20	463.1	142.38	223.2	143.06	141.50	239.9	8,212	2.92%	大買/大賣/鉅額交易
2024/09/19	674.2	140.87	371.2	136.84	144.50	303	7,931	3.82%	大買/大賣/鉅額交易
2024/09/18	357.1	134.65	339.2	134.69	135.50	18	7,478	0.24%	大買/大賣/
2024/09/16	192.9	129.67	78.2	129.76	128.00	114.7	6,933	1.65%	大買/鉅額交易
2024/09/13	496.8	131.90	164.1	131.70	132.50	332.7	6,859	4.85%	大買/大賣/鉅額交易
2024/09/12	131.5	122.97	165.4	122.90	129.00	-33.9	6,422	-0.53%	大買/大賣/
2024/09/11	206.5	119.76	161	119.66	117.50	45.6	6,146	0.74%	大買/大賣/
2024/09/10	332.5	120.48	365	119.19	117.50	-32.5	5,789	-0.56%	大買/大賣/
2024/09/09	83.2	112.28	1,096.7	113.45	113.50	-1,013.5	5,352	-18.94%	大賣/鉅額交易
2024/09/06	18.5	106.78	21.4	105.29	103.50	-2.9	5,273	-0.05%
2024/09/05	16.7	109.08	7.5	109.15	106.00	9.2	5,440	0.17%
2024/09/04	20.9	106.86	15.9	105.68	106.00	5	5,549	0.09%
2024/09/03	20.4	112.99	14.3	112.30	110.50	6.1	5,539	0.11%
2024/09/02	36.8	115.93	25.1	117.51	116.00	11.8	5,551	0.21%
2024/08/30	42	114.67	53.8	113.87	116.50	-11.8	5,469	-0.22%
2024/08/29	23	115.43	36.1	115.13	115.00	-13	5,358	-0.24%
2024/08/28	132.4	115.04	44.1	114.99	115.00	88.3	5,370	1.64%	大買/
2024/08/27	25.2	112.97	218.2	111.22	111.50	-193	5,390	-3.58%	大賣/鉅額交易
2024/08/26	52	112.38	973	113.17	111.00	-921	5,345	-17.23%	大賣/鉅額交易
2024/08/23	19	114.18	50.9	115.12	115.00	-31.9	5,424	-0.59%
2024/08/22	80	114.53	44.4	114.61	114.00	35.6	5,471	0.65%
2024/08/21	460.7	117.76	44.5	115.14	114.00	416.2	5,659	7.35%	大買/鉅額交易
2024/08/20	68.5	113.59	56	113.37	111.50	12.5	5,825	0.21%
2024/08/19	15.1	108.49	73	105.38	112.00	-57.9	6,035	-0.96%
2024/08/16	71.4	101.51	117.7	101.45	102.00	-46.4	6,072	-0.76%	大賣/
2024/08/15	11	99.00	7.2	98.33	98.70	3.8	5,989	0.06%
2024/08/14	44.3	98.70	31	98.71	97.30	13.3	5,952	0.22%
2024/08/13	207.9	99.30	2,805	97.67	96.90	-2,597.1	5,883	-44.14%	大買/大賣/鉅額交易
2024/08/12	14.4	93.68	26.8	94.63	100.00	-12.4	5,681	-0.22%
2024/08/09	82.1	93.80	55	91.03	91.00	27.1	5,620	0.48%
2024/08/08	23.5	93.40	10.1	94.37	93.00	13.4	5,500	0.24%
2024/08/07	58.2	87.70	41.7	89.38	89.70	16.5	5,447	0.30%
2024/08/06	11.7	82.21	31	82.65	81.60	-19.3	5,423	-0.36%
2024/08/05	3.7	91.20	11.3	89.82	89.40	-7.6	5,460	-0.14%
2024/08/02	19.2	101.34	13.3	101.08	99.30	5.9	5,544	0.11%
2024/08/01	8.2	105.63	8.2	106.01	105.50	0	5,542	0.00%
2024/07/31	20.7	106.12	4	104.75	104.00	16.7	5,560	0.30%
2024/07/30	7.1	101.63	9.8	101.17	103.50	-2.7	5,555	-0.05%
2024/07/29	10.6	104.44	9.7	107.50	103.00	0.9	5,518	0.02%
2024/07/26	8	109.19	116.2	108.52	108.50	-108.3	5,504	-1.97%	大賣/鉅額交易
2024/07/23	16.4	114.60	23	115.91	113.00	-6.6	5,525	-0.12%
2024/07/22	22	118.84	29.4	120.47	116.00	-7.4	5,528	-0.13%
2024/07/19	12.1	125.99	10.8	126.89	126.00	1.3	5,531	0.02%
2024/07/18	12.8	128.23	49	128.07	128.00	-36.2	5,522	-0.66%
2024/07/17	59.2	133.12	31.6	133.11	132.50	27.6	5,522	0.50%
2024/07/16	13	127.88	1.5	127.09	127.50	11.5	5,463	0.21%
2024/07/15	0.6	127.34	10.1	127.29	126.00	-9.5	5,521	-0.17%
2024/07/12	15.4	129.33	21.4	129.97	128.50	-6	5,616	-0.11%
2024/07/11	43.8	133.59	50.5	133.49	133.50	-6.7	5,675	-0.12%
2024/07/10	53.6	133.51	37.3	132.37	132.50	16.3	5,736	0.28%
2024/07/09	27.4	127.13	11.8	125.81	129.00	15.7	5,611	0.28%
2024/07/08	9.5	126.62	25.8	126.05	125.50	-16.3	5,582	-0.29%
2024/07/05	33.1	127.99	19.1	127.35	128.50	14	5,590	0.25%
2024/07/04	13.8	125.62	9.5	125.71	124.00	4.3	5,609	0.08%
2024/07/03	22.2	126.81	19	127.97	125.50	3.2	5,588	0.06%
2024/07/02	25	126.24	7.1	127.14	127.50	17.9	5,578	0.32%
2024/07/01	6.4	126.85	8.8	127.21	126.50	-2.4	5,585	-0.04%
2024/06/28	16.3	126.28	13.2	125.63	126.50	3.1	5,609	0.06%
2024/06/27	25	124.45	13.6	125.20	123.50	11.4	5,653	0.20%
2024/06/26	20.5	127.39	23.7	125.90	125.50	-3.2	5,675	-0.06%
2024/06/25	15.3	125.40	22.7	124.92	126.00	-7.3	5,709	-0.13%
2024/06/24	47.7	126.95	39	128.66	126.50	8.7	5,848	0.15%
2024/06/21	19.4	137.16	81.6	136.89	136.00	-62.2	5,955	-1.05%
2024/06/20	36.5	136.95	13.2	136.14	138.50	23.3	5,966	0.39%
2024/06/19	61	137.24	92.7	139.83	135.50	-31.7	5,941	-0.53%
2024/06/18	92.1	143.76	105.9	143.59	140.50	-13.8	5,906	-0.23%	大賣/
2024/06/17	29.7	140.54	113.6	139.92	139.50	-83.9	5,849	-1.43%	大賣/
2024/06/14	97.2	145.48	143.5	146.29	142.50	-46.2	5,803	-0.80%	大賣/
2024/06/13	52.8	145.22	66.4	144.86	146.00	-13.6	5,682	-0.24%
2024/06/12	128.2	146.60	136	146.27	145.00	-7.8	5,682	-0.14%	大買/大賣/
2024/06/11	116	142.13	58.7	142.78	141.00	57.2	5,536	1.03%	大買/
2024/06/07	34.6	137.02	93.4	136.90	136.00	-58.7	5,495	-1.07%
2024/06/06	228.9	138.41	57	135.54	138.00	172	5,504	3.12%	大買/鉅額交易
2024/06/05	21.7	133.95	28.1	133.79	133.50	-6.4	5,504	-0.12%
2024/06/04	30.8	137.54	40.4	137.29	136.00	-9.6	5,653	-0.17%
2024/06/03	72.4	137.89	58.9	138.42	139.00	13.5	5,778	0.23%
2024/05/31	111.8	137.25	154.3	135.06	131.50	-42.5	5,711	-0.74%	大買/大賣/
2024/05/30	45.7	142.58	55.5	143.19	141.50	-9.8	5,633	-0.17%
2024/05/29	86.3	146.34	99.2	145.89	145.50	-13	5,749	-0.23%
2024/05/28	111.8	149.78	92.7	148.98	148.00	19.1	5,636	0.34%	大買/
2024/05/27	141.3	149.34	137.1	149.35	149.00	4.1	5,556	0.07%	大買/大賣/
2024/05/24	1,540.9	143.48	1,538.5	141.62	139.50	2.4	5,604	0.04%	大買/大賣/
2024/05/23	150.9	139.46	107	139.89	143.50	43.9	5,415	0.81%	大買/大賣/
2024/05/22	102.3	129.19	99.8	129.34	130.50	2.5	5,258	0.05%	大買/
2024/05/21	4.4	119.69	2.2	118.78	119.00	2.3	5,254	0.04%
2024/05/20	5.2	119.42	8.1	119.38	119.00	-2.9	5,614	-0.05%
2024/05/17	5.2	120.66	7.6	120.15	119.50	-2.4	6,082	-0.04%
2024/05/16	15.3	121.03	28	122.30	120.00	-12.7	6,280	-0.20%
2024/05/15	16.4	122.82	17.6	121.32	123.00	-1.2	6,356	-0.02%
2024/05/14	7.2	123.55	8.1	121.95	122.00	-0.9	6,451	-0.01%
2024/05/13	21.8	122.86	8.1	120.59	121.50	13.7	6,478	0.21%
2024/05/10	22.2	121.21	42.2	121.57	120.50	-20.1	6,533	-0.31%
2024/05/09	65.9	126.41	77.9	126.16	124.00	-11.9	6,567	-0.18%
2024/05/08	54.4	123.41	18.4	123.29	125.50	36	6,492	0.56%
2024/05/07	10.1	120.83	19.8	118.96	118.00	-9.6	6,433	-0.15%
2024/05/06	36.4	118.65	25.5	119.36	118.00	10.8	6,449	0.17%
2024/05/03	19.3	120.85	16.2	120.49	120.00	3.1	6,445	0.05%
2024/05/02	20.9	118.22	17.1	119.12	118.00	3.8	6,453	0.06%
2024/04/30	17.6	121.34	39.6	120.83	121.50	-22	6,500	-0.34%
2024/04/29	33.2	118.61	10.9	119.51	120.00	22.3	6,604	0.34%
2024/04/26	10.5	117.08	12.8	117.10	115.00	-2.4	6,617	-0.04%
2024/04/25	25.1	115.84	12	115.52	114.00	13.1	6,690	0.20%
2024/04/24	7.4	115.21	27.3	113.54	115.00	-19.9	6,937	-0.29%
2024/04/23	6.3	112.92	7.2	111.38	112.50	-0.9	7,059	-0.01%
2024/04/22	16.7	112.13	37.2	115.23	111.00	-20.6	7,104	-0.29%
2024/04/19	21.9	115.34	46.3	116.52	118.00	-24.4	7,153	-0.34%
2024/04/18	31.5	121.05	45.6	119.13	122.00	-14	7,281	-0.19%
2024/04/17	84.3	113.10	17.3	114.65	118.50	66.9	7,544	0.89%
2024/04/16	72.1	109.47	76.2	109.96	108.00	-4.1	7,667	-0.05%
2024/04/15	23	121.27	18.1	121.04	119.50	4.9	7,601	0.06%
2024/04/12	3.4	128.10	12.2	127.25	126.50	-8.9	7,661	-0.12%
2024/04/11	20.2	129.21	26.7	128.11	126.50	-6.4	7,811	-0.08%
2024/04/10	35	129.33	27.5	130.13	131.00	7.6	7,845	0.10%
2024/04/09	6.2	123.52	6.8	124.54	123.00	-0.6	7,839	-0.01%
2024/04/08	26.4	124.85	10.2	125.03	123.50	16.2	7,997	0.20%
2024/04/03	18.4	128.47	12.3	127.97	127.00	6.1	8,132	0.08%
2024/04/02	12.2	128.04	16.2	128.63	130.50	-4	8,341	-0.05%
2024/04/01	20.1	126.90	27.6	127.74	129.00	-7.6	8,479	-0.09%
2024/03/29	39.2	124.11	16.7	124.19	124.00	22.5	8,603	0.26%
2024/03/28	28.1	121.95	55.1	121.27	122.00	-26.9	8,650	-0.31%
2024/03/27	126.7	123.54	96.8	122.87	120.50	29.9	8,756	0.34%	大買/
2024/03/26	111.7	132.29	175.9	133.41	130.00	-64.2	8,752	-0.73%	大買/大賣/
2024/03/25	32.3	144.06	19.7	142.76	144.00	12.6	8,709	0.14%
2024/03/22	32.1	139.12	4.5	139.37	139.00	27.6	8,783	0.31%
2024/03/21	24.7	138.93	15.6	139.01	138.00	9.1	8,806	0.10%
2024/03/20	33.1	142.97	45.6	143.88	141.00	-12.4	8,816	-0.14%
2024/03/19	15.8	147.55	26.1	148.09	147.00	-10.3	8,862	-0.12%
2024/03/18	15.2	148.11	14.7	148.08	148.00	0.5	8,978	0.01%
2024/03/15	22.8	148.27	4.3	149.21	148.50	18.6	9,251	0.20%
2024/03/14	24	148.37	8.8	149.43	147.50	15.2	9,831	0.15%
2024/03/13	51.9	154.12	56.7	156.05	151.50	-4.8	10,057	-0.05%
2024/03/12	30.2	154.40	50.2	154.23	154.50	-20	9,991	-0.20%
2024/03/11	38.2	153.57	41.4	150.12	154.50	-3.2	10,105	-0.03%
2024/03/08	98.2	148.98	180.3	148.66	148.50	-82.2	10,127	-0.81%	大賣/
2024/03/07	78.6	160.06	50.3	160.57	155.00	28.3	10,062	0.28%
2024/03/06	14.6	158.66	13.4	158.99	158.00	1.2	10,002	0.01%
2024/03/05	53.7	162.86	79.4	163.98	162.00	-25.7	10,160	-0.25%
2024/03/04	83.7	164.81	211.9	164.97	164.50	-128.2	10,361	-1.24%	大賣/鉅額交易
2024/03/01	38.8	158.35	8.9	158.25	156.00	29.9	10,240	0.29%
2024/02/29	33.3	155.72	34.8	155.27	156.00	-1.5	10,254	-0.01%
2024/02/27	135.7	160.71	78.9	162.67	157.00	56.8	10,264	0.55%	大買/
2024/02/26	39.1	168.49	401.1	168.24	169.00	-362.1	10,059	-3.60%	大賣/鉅額交易
2024/02/23	120.2	167.04	83	166.54	165.00	37.2	9,991	0.37%	大買/
2024/02/22	61.3	163.50	83.1	163.38	162.50	-21.9	10,087	-0.22%
2024/02/21	119	167.53	148.3	167.47	164.50	-29.3	9,981	-0.29%	大買/大賣/
2024/02/20	159.9	161.68	154.1	161.30	161.00	5.8	9,819	0.06%	大買/大賣/
2024/02/19	98.4	155.00	147.5	153.94	155.00	-49.1	9,389	-0.52%	大賣/
2024/02/16	29.7	149.95	74.2	149.90	151.00	-44.6	9,275	-0.48%
2024/02/15	61.1	148.97	37.9	149.29	149.50	23.2	9,195	0.25%
2024/02/05	39.8	144.90	25.2	145.62	144.50	14.6	9,111	0.16%
2024/02/02	61.7	147.39	30.8	147.15	145.00	31	9,144	0.34%
2024/02/01	17.3	146.02	27.7	145.42	146.00	-10.4	9,201	-0.11%
2024/01/31	51.2	145.12	19.6	144.72	144.00	31.6	9,189	0.34%
2024/01/30	22.1	144.18	17.4	144.00	143.50	4.7	9,159	0.05%
2024/01/29	28.6	140.95	32.2	142.02	141.50	-3.5	9,156	-0.04%
2024/01/26	18.5	140.33	25	140.10	140.00	-6.5	9,187	-0.07%
2024/01/25	26.9	140.81	18.2	141.99	140.00	8.8	9,200	0.10%
2024/01/24	66.2	145.50	23.5	144.90	143.00	42.7	9,279	0.46%
2024/01/23	65.3	147.03	219.9	145.02	145.50	-154.6	9,467	-1.63%	大賣/鉅額交易
2024/01/22	21.6	141.59	56.3	142.34	142.50	-34.7	9,501	-0.36%
2024/01/19	51.7	139.30	70.8	139.13	139.00	-19.1	9,717	-0.20%
2024/01/18	122.4	140.46	119.7	140.56	138.50	2.7	9,821	0.03%	大買/大賣/
2024/01/17	327.7	151.48	50.1	152.37	150.00	277.6	9,799	2.83%	大買/鉅額交易
2024/01/16	20.4	150.58	18.9	151.28	149.50	1.5	10,251	0.01%
2024/01/15	45.8	153.00	33	153.22	151.00	12.9	10,264	0.13%
2024/01/12	104.4	153.36	82.6	152.63	151.00	21.9	10,324	0.21%	大買/
2024/01/11	1,400.9	152.01	262.2	152.20	155.00	1,138.8	10,410	10.94%	大買/大賣/鉅額交易
2024/01/10	114	143.20	82	141.96	143.50	32	10,287	0.31%	大買/
2024/01/09	28.6	140.37	37.7	140.55	138.50	-9.1	10,458	-0.09%
2024/01/08	35.9	143.94	47.3	143.54	141.00	-11.4	10,711	-0.11%
2024/01/05	125.3	145.37	37.6	145.33	143.00	87.7	11,319	0.77%	大買/
2024/01/04	34.4	139.77	36.1	139.44	141.00	-1.7	11,466	-0.01%
2024/01/03	26.2	139.56	26.1	140.18	139.00	0.1	11,586	0.00%
2024/01/02	55.4	139.85	91.7	140.14	140.50	-36.3	11,620	-0.31%
2023/12/29	70.6	143.81	284.8	143.38	144.00	-214.2	11,662	-1.84%	大賣/鉅額交易
2023/12/28	87.6	151.74	71.4	153.08	146.00	16.2	11,708	0.14%
2023/12/27	87.7	159.82	50.5	162.15	157.00	37.3	11,662	0.32%
2023/12/26	224.7	161.79	47.8	160.31	165.00	176.9	11,805	1.50%	大買/鉅額交易
2023/12/25	28.5	164.47	17.5	164.87	162.00	11	11,891	0.09%
2023/12/22	78.7	169.88	82.3	171.20	168.50	-3.7	12,316	-0.03%
2023/12/21	63.8	172.04	101.7	171.07	174.00	-38	12,485	-0.30%	大賣/
2023/12/20	61.1	172.24	72.1	172.25	172.50	-11	12,573	-0.09%
2023/12/19	44.4	165.01	64.7	164.09	167.00	-20.3	12,762	-0.16%
2023/12/18	38.6	161.00	59.2	162.48	161.00	-20.6	13,028	-0.16%
2023/12/15	57.3	163.95	73.4	164.10	163.00	-16.1	13,440	-0.12%
2023/12/14	39.3	167.52	84.1	166.81	166.50	-44.8	14,011	-0.32%
2023/12/13	53.9	166.99	92.7	167.26	165.50	-38.8	14,488	-0.27%
2023/12/12	120.3	172.92	121.4	172.59	169.50	-1.1	14,375	-0.01%	大買/大賣/
2023/12/11	293.7	183.76	291.8	183.69	178.50	1.9	14,695	0.01%	大買/大賣/
2023/12/08	135	176.24	58.2	176.61	177.50	76.8	14,104	0.54%	大買/
2023/12/07	85.5	170.96	22.4	172.34	172.00	63.2	13,825	0.46%
2023/12/06	38.2	171.33	42.1	173.13	172.00	-3.9	13,774	-0.03%
2023/12/05	10.6	172.04	66.5	171.84	174.50	-55.9	13,622	-0.41%
2023/12/04	44.3	171.32	28.1	171.05	170.50	16.2	13,532	0.12%
2023/12/01	38.8	170.51	44	170.38	171.00	-5.2	13,401	-0.04%
2023/11/30	108.7	172.17	93.8	172.42	174.00	14.9	13,284	0.11%	大買/
2023/11/29	68.4	167.33	92.6	167.91	167.00	-24.2	13,092	-0.18%
2023/11/28	18.5	157.72	29.2	158.33	158.00	-10.6	12,814	-0.08%
2023/11/27	28.5	158.30	26.2	160.11	158.50	2.3	12,786	0.02%
2023/11/24	21.3	162.78	64.3	163.51	161.00	-43	12,997	-0.33%
2023/11/22	48.4	166.03	579.2	165.65	165.50	-530.8	13,298	-3.99%	大賣/鉅額交易
2023/11/21	273.7	172.45	197.3	170.80	170.00	76.3	13,415	0.57%	大買/大賣/
2023/11/20	24.2	160.19	39.7	160.95	158.50	-15.5	13,478	-0.11%
2023/11/17	60.2	161.86	255.7	163.04	160.00	-195.5	13,757	-1.42%	大賣/鉅額交易
2023/11/16	14.3	169.34	20.5	170.58	170.00	-6.2	13,955	-0.04%
2023/11/15	10	173.61	15.4	171.55	171.00	-5.4	13,951	-0.04%
2023/11/14	16	175.77	4.1	174.91	176.50	11.9	13,895	0.09%
2023/11/13	5.7	170.76	8.1	169.39	174.00	-2.5	13,897	-0.02%
2023/11/10	74.3	171.95	81.4	171.84	172.00	-7.1	13,881	-0.05%
2023/11/09	114	175.45	71	176.61	181.50	43	13,838	0.31%	大買/
2023/11/08	24.1	184.02	45.1	184.46	185.00	-21	13,719	-0.15%
2023/11/07	10	175.40	29	176.79	178.00	-19	13,695	-0.14%
2023/11/06	52	174.81	25.7	173.74	176.00	26.3	13,672	0.19%
2023/11/03	111	170.05	30.1	172.11	168.50	80.9	13,643	0.59%	大買/
2023/11/02	16.2	167.21	15.1	167.52	168.00	1.1	13,617	0.01%
2023/11/01	121.1	162.45	27.5	162.45	166.00	93.7	13,635	0.69%	大買/
2023/10/31	222.5	157.24	141.5	155.63	153.50	81	13,517	0.60%	大買/大賣/
2023/10/30	86.1	157.22	123.1	159.02	160.00	-37	13,589	-0.27%	大賣/
2023/10/27	100.1	156.58	261.4	156.87	156.00	-161.3	13,992	-1.15%	大賣/鉅額交易
2023/10/26	216.1	154.68	58.1	153.54	152.50	158	14,340	1.10%	大買/鉅額交易
2023/10/25	139.3	155.29	85.5	154.84	152.50	53.8	14,533	0.37%	大買/
2023/10/24	644.7	159.37	336.9	159.41	158.00	307.8	14,860	2.07%	大買/大賣/鉅額交易
2023/10/23	21	153.33	27.4	152.87	154.00	-6.4	14,338	-0.04%
2023/10/20	54.2	152.42	50.3	152.12	152.50	3.9	14,326	0.03%
2023/10/19	122.8	156.03	123.2	155.15	155.50	-0.5	14,217	0.00%	大買/大賣/
2023/10/18	106.5	153.25	76	152.03	156.00	30.5	13,995	0.22%	大買/
2023/10/17	130.7	157.60	130.6	154.77	152.50	0.1	13,801	0.00%	大買/大賣/
2023/10/16	103.5	155.83	114	155.69	156.50	-10.5	13,476	-0.08%	大買/大賣/
2023/10/13	304.4	157.27	307	156.09	151.50	-2.6	13,271	-0.02%	大買/大賣/
2023/10/12	125	151.07	159.9	151.13	153.00	-34.9	12,622	-0.28%	大買/大賣/
2023/10/11	50.2	139.62	56.5	139.23	139.50	-6.3	12,368	-0.05%
2023/10/06	28.4	139.12	56.5	139.75	138.50	-28.2	12,263	-0.23%
2023/10/05	67.4	139.25	64.1	141.04	138.50	3.2	12,195	0.03%
2023/10/04	57.1	140.06	39.6	139.10	141.50	17.5	12,040	0.15%
2023/10/03	78.6	139.24	60.1	138.79	137.00	18.5	12,275	0.15%
2023/10/02	429.7	140.71	72.5	141.67	138.00	357.2	12,863	2.78%	大買/鉅額交易
2023/09/28	314.2	144.67	152.1	143.43	143.00	162	13,267	1.22%	大買/大賣/鉅額交易
2023/09/27	108.3	141.44	125.7	141.54	144.00	-17.4	13,517	-0.13%	大買/大賣/
2023/09/26	107	134.78	164	135.26	134.50	-57	13,603	-0.42%	大買/大賣/
2023/09/25	104.5	130.89	180.4	129.47	133.00	-75.9	13,526	-0.56%	大買/大賣/
2023/09/22	165.5	128.93	181.1	130.21	133.00	-15.7	13,849	-0.11%	大買/大賣/
2023/09/21	74.4	125.85	333.5	125.08	125.50	-259.1	14,184	-1.83%	大賣/鉅額交易
2023/09/20	183.7	129.75	157.6	129.14	131.00	26.2	14,044	0.19%	大買/大賣/
2023/09/19	314.1	135.97	317.7	135.00	128.00	-3.6	13,901	-0.03%	大買/大賣/
2023/09/18	993	145.73	811.4	146.73	142.00	181.6	13,496	1.35%	大買/大賣/鉅額交易
2023/09/15	26.4	157.50	3.2	157.50	157.50	23.2	13,461	0.17%
2023/09/14	349.2	178.67	109.7	177.66	175.00	239.4	13,913	1.72%	大買/大賣/鉅額交易
2023/09/13	5	170.50	19	173.05	175.00	-14	13,586	-0.10%
2023/09/12	1	164.50	1	163.50	162.50	0	14,108	0.00%
2023/09/11	4	159.00	1	160.50	162.50	3	14,403	0.02%
2023/09/08	0	0.00	6	168.08	168.00	-6	14,773	-0.04%
2023/09/07	2	162.75	30.3	165.95	163.50	-28.3	15,290	-0.19%
2023/09/06	2	166.25	2	166.00	166.50	0	15,807	0.00%
2023/09/05	0	166.00	3	167.67	167.00	-3	16,290	-0.02%
2023/09/04	3	160.50	13.1	165.12	168.00	-10.1	16,634	-0.06%
2023/09/01	30	160.00	5.2	160.39	159.50	24.8	17,271	0.14%
2023/08/31	0	0.00	10	160.25	156.50	-10	17,584	-0.06%
2023/08/30	88.5	158.10	356	160.18	157.00	-267.5	18,058	-1.48%	大賣/鉅額交易
2023/08/29	213	157.62	94.1	155.84	160.00	118.9	18,805	0.63%	大買/鉅額交易
2023/08/28	179.1	149.81	328.5	148.17	150.00	-149.4	19,221	-0.78%	大買/大賣/鉅額交易
2023/08/25	108.2	161.90	533	160.70	157.00	-424.9	19,358	-2.19%	大買/大賣/鉅額交易
2023/08/24	423.7	171.84	107.4	172.46	174.00	316.3	19,910	1.59%	大買/大賣/鉅額交易
2023/08/23	182.2	166.77	162.7	166.52	166.00	19.5	20,112	0.10%	大買/大賣/
2023/08/22	135.3	170.27	72.8	171.40	160.00	62.5	20,234	0.31%	大買/
2023/08/21	22	161.68	32.2	169.20	167.00	-10.2	19,873	-0.05%
2023/08/18	52	166.50	2	163.69	159.00	50	19,897	0.25%
2023/08/17	31	171.52	1	173.50	173.50	30	20,017	0.15%
2023/08/16	4	164.00	3	164.33	167.00	1	20,088	0.00%
2023/08/15	0	0.00	10	159.20	158.50	-10	20,242	-0.05%
2023/08/14	2	142.50	4	142.88	146.50	-2	20,277	-0.01%
2023/08/11	2	141.00	45.7	139.32	141.00	-43.7	20,308	-0.22%
2023/08/10	1.2	141.29	47	133.50	133.50	-45.8	20,358	-0.23%
2023/08/09	0.3	149.50	0	0.00	148.00	0.3	20,442	0.00%
2023/08/08	43	146.98	0.9	143.39	148.00	42.1	20,561	0.20%
2023/08/07	5	153.00	34	145.47	151.00	-29	20,689	-0.14%
2023/08/04	0	139.50	0	0.00	139.50	0	20,914	0.00%
2023/08/02	101.2	162.46	55.9	164.89	155.00	45.2	21,105	0.21%	大買/
2023/08/01	250.7	181.70	473	172.86	172.00	-222.3	20,906	-1.06%	大買/大賣/鉅額交易
2023/07/31	315.1	202.32	284.1	198.45	179.00	31	20,525	0.15%	大買/大賣/
2023/07/28	210	192.14	174.4	191.93	198.50	35.6	20,047	0.18%	大買/大賣/
2023/07/27	891.8	184.35	723.3	184.46	180.50	168.5	19,880	0.85%	大買/大賣/鉅額交易
2023/07/26	70.6	180.42	19.7	182.67	179.00	50.9	19,433	0.26%
2023/07/25	54.5	183.99	23.2	185.72	177.00	31.3	19,656	0.16%
2023/07/24	38.5	183.99	22.4	183.09	187.00	16.1	19,780	0.08%
2023/07/21	55.1	167.61	48.5	168.56	177.50	6.7	19,954	0.03%
2023/07/20	76.8	165.32	55	163.42	169.50	21.7	20,169	0.11%
2023/07/19	40.6	151.88	71.8	153.31	154.50	-31.2	20,258	-0.15%
2023/07/18	43.6	154.83	59.9	152.11	151.50	-16.3	20,636	-0.08%
2023/07/17	48.4	170.03	97	169.54	168.00	-48.6	20,891	-0.23%
2023/07/14	35.5	164.57	19.3	164.38	171.00	16.2	21,644	0.07%
2023/07/13	137.7	158.94	34.1	157.68	155.50	103.6	21,909	0.47%	大買/鉅額交易
2023/07/12	47.6	142.76	4.3	143.90	149.00	43.3	21,976	0.20%
2023/07/11	35.5	142.44	9.6	141.51	140.00	25.8	22,120	0.12%
2023/07/10	168.5	144.74	147.1	142.81	135.50	21.4	22,570	0.09%	大買/大賣/
2023/07/07	233.3	137.43	314.5	135.03	139.50	-81.3	22,534	-0.36%	大買/大賣/
2023/07/06	295.3	129.78	996.7	131.03	127.00	-701.5	22,047	-3.18%	大買/大賣/鉅額交易
2023/07/05	278.8	126.72	158.2	126.67	125.50	120.5	21,434	0.56%	大買/大賣/鉅額交易
2023/07/04	226.4	119.52	376.2	119.87	125.50	-149.8	21,112	-0.71%	大買/大賣/鉅額交易
2023/07/03	549.8	109.00	128.3	112.60	114.50	421.5	20,806	2.03%	大買/大賣/鉅額交易
2023/06/30	587.5	100.90	437.5	101.04	104.50	150	20,712	0.72%	大買/大賣/鉅額交易
2023/06/29	268.3	98.34	1,037.4	98.59	98.70	-769.1	20,341	-3.78%	大買/大賣/鉅額交易
2023/06/28	279	93.91	75.3	94.57	97.90	203.7	19,893	1.02%	大買/鉅額交易
2023/06/27	167.6	88.44	191.1	87.85	89.00	-23.5	20,094	-0.12%	大買/大賣/
2023/06/26	346.1	89.75	99.3	89.62	90.10	246.7	19,866	1.24%	大買/鉅額交易
2023/06/21	179.1	91.13	135.3	90.15	92.20	43.8	19,708	0.22%	大買/大賣/
2023/06/20	126.6	88.84	188.4	87.57	88.60	-61.8	19,208	-0.32%	大買/大賣/
2023/06/19	70	89.83	48.1	90.30	90.70	21.9	18,768	0.12%
2023/06/16	98.3	89.79	154.4	88.40	92.10	-56.1	18,565	-0.30%	大賣/
2023/06/15	122.7	84.24	152.1	83.63	84.80	-29.4	18,196	-0.16%	大買/大賣/
2023/06/14	123.2	83.05	355	81.39	84.30	-231.9	18,049	-1.28%	大買/大賣/鉅額交易
2023/06/13	344.2	79.89	287.3	79.78	79.40	56.9	17,765	0.32%	大買/大賣/
2023/06/12	189.3	77.10	195.2	77.55	76.50	-5.9	17,286	-0.03%	大買/大賣/
2023/06/09	159	73.54	237.1	73.01	76.40	-78.1	16,832	-0.46%	大買/大賣/
2023/06/08	232.4	68.83	123	69.51	69.50	109.3	16,464	0.66%	大買/大賣/鉅額交易
2023/06/07	417	68.93	158.1	68.50	70.40	258.9	16,277	1.59%	大買/大賣/鉅額交易
2023/06/06	182.2	65.23	107.1	63.92	65.50	75.1	15,799	0.48%	大買/大賣/
2023/06/05	746.3	66.13	98.9	65.91	65.00	647.3	15,654	4.13%	大買/鉅額交易
2023/06/02	263.6	64.48	239.4	63.86	64.00	24.2	15,416	0.16%	大買/大賣/
2023/06/01	101.1	61.70	166.7	60.86	63.30	-65.6	14,530	-0.45%	大買/大賣/
2023/05/31	244.1	58.28	189.2	58.85	57.60	54.9	13,933	0.39%	大買/大賣/
2023/05/30	306	57.72	283.1	57.67	57.40	22.9	13,599	0.17%	大買/大賣/
2023/05/29	209.1	54.30	200.7	54.85	56.50	8.4	12,844	0.07%	大買/大賣/
2023/05/26	334	50.02	97.1	51.23	51.40	236.9	12,316	1.92%	大買/鉅額交易
2023/05/25	22.4	47.40	22	47.44	47.05	0.4	12,146	0.00%
2023/05/24	22.1	48.03	39.1	47.85	47.65	-17	12,510	-0.14%
2023/05/23	59	47.85	135	47.44	47.65	-76	12,804	-0.59%	大賣/
2023/05/22	52	46.86	102	46.07	46.40	-50	13,170	-0.38%	大賣/
2023/05/19	91.1	46.49	65.5	46.20	46.70	25.7	13,280	0.19%
2023/05/18	36.2	45.03	20.2	45.17	45.20	15.9	13,342	0.12%
2023/05/17	36.2	44.88	11.5	44.49	44.85	24.7	13,401	0.18%
2023/05/16	44.1	44.34	14.1	44.29	43.90	30.1	13,521	0.22%
2023/05/15	32.5	43.94	27	43.65	43.45	5.5	13,738	0.04%
2023/05/12	38.2	44.85	8.1	44.47	44.70	30.1	14,432	0.21%
2023/05/11	24.7	46.06	53.8	45.92	45.10	-29.1	14,491	-0.20%
2023/05/10	75.1	47.76	40.1	47.72	47.50	35	14,739	0.24%
2023/05/09	35	53.07	114.2	52.12	50.10	-79.2	14,593	-0.54%	大賣/
2023/05/08	108.1	52.58	43.5	52.22	52.30	64.6	14,584	0.44%	大買/
2023/05/05	52	52.14	183.2	51.83	51.10	-131.2	14,625	-0.90%	大賣/鉅額交易
2023/05/04	81.1	53.11	47	52.84	52.70	34.1	14,834	0.23%
2023/05/03	162.3	52.54	141	52.26	52.70	21.2	14,940	0.14%	大買/大賣/
2023/05/02	85	51.59	82.3	50.99	52.00	2.7	15,255	0.02%
2023/04/28	151.1	51.03	34	50.49	50.80	117	15,519	0.75%	大買/鉅額交易
2023/04/27	73	49.13	36	49.01	49.30	37	15,715	0.24%
2023/04/26	35.1	49.01	10.3	48.53	49.10	24.8	15,602	0.16%
2023/04/25	16.6	49.16	29.8	48.48	47.55	-13.2	15,561	-0.09%
2023/04/24	23.9	51.41	11.2	51.35	50.80	12.7	15,651	0.08%
2023/04/21	45.4	52.86	125.4	53.50	51.00	-80	16,233	-0.49%	大賣/
2023/04/20	49	58.55	90.1	59.18	56.10	-41.1	15,952	-0.26%
2023/04/19	248.9	61.40	169.7	61.34	60.00	79.2	15,709	0.50%	大買/大賣/
2023/04/18	67.1	57.44	84.2	58.07	59.20	-17.1	14,989	-0.11%
2023/04/17	51	54.53	19.3	54.02	53.90	31.7	14,833	0.21%
2023/04/14	54.6	53.54	220	53.49	52.70	-165.4	14,809	-1.12%	大賣/鉅額交易
2023/04/13	264.2	54.24	88	53.77	53.10	176.2	14,713	1.20%	大買/鉅額交易
2023/04/12	29	52.42	319.3	52.90	52.50	-290.3	14,240	-2.04%	大賣/鉅額交易
2023/04/11	80.1	52.56	215	51.33	52.20	-134.9	13,914	-0.97%	大賣/鉅額交易
2023/04/10	62	51.31	239	51.16	51.40	-177	13,711	-1.29%	大賣/鉅額交易
2023/04/07	86.4	51.14	199	51.08	50.80	-112.6	13,678	-0.82%	大賣/鉅額交易
2023/04/06	552	52.44	169.1	52.36	51.90	382.9	13,603	2.81%	大買/大賣/鉅額交易
2023/03/31	44	51.29	118	51.32	51.50	-74	13,485	-0.55%	大賣/
2023/03/30	685.1	51.12	429	50.94	50.70	256	13,582	1.88%	大買/大賣/鉅額交易
2023/03/29	141.8	50.43	103	50.14	51.10	38.8	13,391	0.29%	大買/大賣/
2023/03/28	529	49.94	125.2	50.15	48.50	403.8	13,112	3.08%	大買/大賣/鉅額交易
2023/03/27	45	48.08	22.1	48.38	48.05	23	12,701	0.18%
2023/03/24	238.3	46.88	35.2	47.28	47.50	203.1	12,630	1.61%	大買/鉅額交易
2023/03/23	35	46.67	14	46.00	45.95	21	12,567	0.17%
2023/03/22	4	46.10	1	46.00	46.35	3	12,608	0.02%
2023/03/21	26.2	45.51	56	45.73	45.45	-29.8	12,623	-0.24%
2023/03/20	72	45.70	35	45.66	45.80	37	12,591	0.29%
2023/03/17	51	43.40	6	43.43	43.10	45	12,405	0.36%
2023/03/16	9.1	45.20	28	44.56	44.15	-18.9	12,317	-0.15%
2023/03/15	21.1	47.50	4.5	46.75	46.55	16.6	12,378	0.13%
2023/03/14	14	47.18	12	47.03	47.00	2	12,440	0.02%
2023/03/13	28	47.26	77.9	47.22	47.10	-49.8	12,889	-0.39%
2023/03/10	66.5	49.74	45	48.17	48.20	21.5	14,009	0.15%
2023/03/09	44.2	51.49	42	52.13	50.60	2.2	14,839	0.01%
2023/03/08	69	51.47	52.1	51.52	51.80	16.9	15,272	0.11%
2023/03/07	137	51.07	62.4	51.05	50.90	74.6	15,925	0.47%	大買/
2023/03/06	21	49.28	23.1	49.05	49.10	-2.1	15,791	-0.01%
2023/03/03	3.2	48.53	10	48.47	48.25	-6.8	15,673	-0.04%
2023/03/02	9	48.14	6	48.10	48.20	3	15,631	0.02%
2023/03/01	11	47.95	4.1	47.73	47.35	6.9	15,591	0.04%
2023/02/24	38	48.10	47	48.18	47.60	-9	15,639	-0.06%
2023/02/23	30.3	48.08	184	48.04	48.00	-153.7	15,656	-0.98%	大賣/鉅額交易
2023/02/22	20.3	49.07	530	48.77	48.70	-509.7	15,445	-3.30%	大賣/鉅額交易
2023/02/21	168.6	55.10	133	54.94	54.10	35.6	15,113	0.24%	大買/大賣/
2023/02/20	617	54.36	103.6	54.75	55.00	513.4	14,783	3.47%	大買/大賣/鉅額交易
2023/02/17	53.6	51.33	97	51.91	51.30	-43.4	14,276	-0.30%
2023/02/16	30	51.54	49	51.83	52.20	-19	14,087	-0.13%
2023/02/15	38	50.51	50.1	50.42	50.40	-12	13,916	-0.09%
2023/02/14	98	50.28	97	50.75	49.70	1	13,857	0.01%
2023/02/13	65.9	51.23	83	50.98	50.70	-17.1	13,710	-0.12%
2023/02/10	140	53.16	415.2	51.74	51.50	-275.2	13,452	-2.05%	大買/大賣/鉅額交易
2023/02/09	81	49.86	155	49.64	50.70	-74	12,702	-0.58%	大賣/
2023/02/08	106	50.96	298.2	50.11	49.10	-192.2	12,586	-1.53%	大買/大賣/鉅額交易
2023/02/07	85.3	49.23	81	49.25	49.40	4.3	12,211	0.03%
2023/02/06	340	48.99	67.1	48.72	48.55	272.9	12,110	2.25%	大買/鉅額交易
2023/02/03	119.1	48.23	224	48.45	47.65	-105	11,964	-0.88%	大買/大賣/鉅額交易
2023/02/02	81.1	50.26	133.1	49.91	49.60	-52	11,797	-0.44%	大賣/
2023/02/01	139.1	48.54	29.1	49.31	48.40	110	11,384	0.97%	大買/鉅額交易
2023/01/31	165.1	49.27	70.1	48.69	49.40	95	11,123	0.85%	大買/
2023/01/30	175.1	47.99	157.2	46.95	48.85	17.9	10,565	0.17%	大買/大賣/
2023/01/17	93.1	44.65	126.3	44.81	44.45	-33.2	10,143	-0.33%	大賣/
2023/01/16	58	42.06	86.1	41.81	42.10	-28.1	9,662	-0.29%
2023/01/13	99.1	42.23	432	41.94	42.00	-332.9	9,590	-3.47%	大賣/鉅額交易
2023/01/12	476.1	42.11	197	41.82	42.50	279.1	9,425	2.96%	大買/大賣/鉅額交易
2023/01/11	359.5	43.50	474.4	42.67	42.30	-114.9	9,065	-1.27%	大買/大賣/鉅額交易
2023/01/10	112	43.40	66.6	44.80	44.85	45.5	8,348	0.54%	大買/
2023/01/09	29	40.49	30.2	40.50	40.80	-1.2	8,206	-0.01%
2023/01/06	77.3	39.30	5	39.45	39.50	72.3	8,114	0.89%
2023/01/05	41.1	40.02	21	40.73	39.60	20.1	8,046	0.25%
2023/01/04	30.5	41.90	32	41.84	41.65	-1.5	7,904	-0.02%
2023/01/03	126	41.41	32	41.08	41.60	94	7,805	1.20%	大買/
2022/12/30	76	40.37	6	40.28	39.80	70	7,719	0.91%
2022/12/29	143	40.08	9	40.59	39.95	134	7,708	1.74%	大買/鉅額交易
2022/12/28	15	40.90	238	40.96	40.70	-223	7,677	-2.90%	大賣/鉅額交易
2022/12/27	18	42.32	22	42.08	41.80	-4	7,597	-0.05%
2022/12/26	64	42.47	60	42.78	42.25	4	7,521	0.05%
2022/12/23	54	42.23	51	42.40	41.60	3	7,400	0.04%
2022/12/22	113.1	44.44	7.2	44.00	43.10	105.9	7,244	1.46%	大買/鉅額交易
2022/12/21	4	47.49	16	47.18	47.85	-12	7,004	-0.17%
2022/12/20	7	47.40	8.1	47.50	46.80	-1	6,985	-0.02%
2022/12/19	3	49.40	1	48.30	49.50	2	7,022	0.03%
2022/12/16	2.7	51.69	3	52.27	51.00	-0.3	7,104	0.00%
2022/12/15	44	54.51	9	53.64	54.00	35	7,117	0.49%
2022/12/14	20	53.09	8.2	53.02	54.70	11.8	7,095	0.17%
2022/12/13	0	51.90	12	52.31	51.70	-12	7,041	-0.17%
2022/12/12	6.4	51.74	26	52.00	52.00	-19.6	7,009	-0.28%
2022/12/09	1	49.50	78	50.79	51.50	-77	7,003	-1.10%
2022/12/08	7	49.29	23	49.84	50.50	-16	7,085	-0.23%
2022/12/07	70	49.18	27.5	49.45	49.20	42.5	7,066	0.60%
2022/12/06	8.2	51.78	1,507	52.09	52.80	-1,498.9	6,959	-21.54%	大賣/鉅額交易
2022/12/05	109	52.59	726	52.59	53.00	-617	6,922	-8.91%	大買/大賣/鉅額交易
2022/12/02	511.1	52.03	326	51.56	51.20	185.1	6,501	2.85%	大買/大賣/鉅額交易
2022/12/01	193.5	49.07	195	49.20	51.30	-1.5	5,283	-0.03%	大買/大賣/
2022/11/30	173	44.99	241	44.69	46.65	-68	4,347	-1.56%	大買/大賣/
2022/11/29	200	41.41	295	40.17	42.45	-95	3,858	-2.46%	大買/大賣/
2022/11/28	147	38.15	44	38.16	38.60	103	3,050	3.38%	大買/鉅額交易
2022/11/25	3	35.55	0	0.00	35.10	3	2,937	0.10%
2022/11/24	6	35.53	32	36.20	35.60	-26	2,940	-0.88%
2022/11/23	6	36.18	19	36.12	36.25	-13	2,940	-0.44%
2022/11/22	56	36.89	14	36.42	36.00	42	2,943	1.43%
2022/11/21	29	36.94	115	36.81	36.80	-86	2,890	-2.98%	大賣/
2022/11/18	114	35.70	52	34.91	35.95	62	2,836	2.19%	大買/
2022/11/17	52	33.87	7	34.10	34.35	45	2,771	1.62%
2022/11/16	7	33.08	6	32.69	32.25	1	2,732	0.04%
2022/11/15	11	33.53	2	33.15	33.25	9	2,760	0.33%
2022/11/14	20	33.85	1	34.00	34.00	19	2,867	0.66%
2022/11/11	67	34.63	302	34.61	33.90	-235	2,893	-8.12%	大賣/鉅額交易
2022/11/10	10	34.77	16	34.31	34.30	-6	2,877	-0.21%
2022/11/09	46	33.90	49	34.06	33.50	-3	2,864	-0.10%
2022/11/08	408	34.89	123	34.53	33.90	285	2,922	9.75%	大買/大賣/鉅額交易
2022/11/07	42	33.48	1	34.25	33.35	41	2,959	1.39%
2022/11/04	35	32.84	6	32.75	32.55	29	3,025	0.96%
2022/11/03	16	31.51	29	30.97	32.15	-13	3,096	-0.42%
2022/11/02	102	31.81	2	30.68	31.60	100	3,204	3.12%	大買/
2022/11/01	26	29.73	6	29.31	30.00	20	3,324	0.60%
2022/10/31	1	29.10	2	29.40	29.30	-1	3,344	-0.03%
2022/10/26	3	29.03	3	28.73	29.25	0	3,447	0.00%
2022/10/25	2	29.75	0	0.00	29.40	2	3,460	0.06%
2022/10/24	0	0.00	1	30.45	30.45	-1	3,513	-0.03%
2022/10/21	1	30.05	0	0.00	29.30	1	3,527	0.03%
2022/10/20	1	30.05	1	30.60	30.65	0	3,557	0.00%
2022/10/19	1	31.55	0	0.00	31.50	1	3,641	0.03%
2022/10/18	1	32.30	0	0.00	32.35	1	3,721	0.03%
2022/10/17	1	30.45	2	31.58	32.40	-1	3,742	-0.03%
2022/10/14	2	31.60	5	32.13	31.45	-3	3,761	-0.08%
2022/10/13	5	31.76	5.4	30.61	30.35	-0.4	3,764	-0.01%
2022/10/12	3	33.30	7	33.61	33.20	-4	3,764	-0.11%
2022/10/11	9	33.76	8	33.69	33.00	1	3,802	0.03%
2022/10/07	1	36.35	1	35.85	36.00	0	3,851	0.00%
2022/10/06	10	35.78	4	35.70	36.20	6	3,962	0.15%
2022/10/05	3	35.85	8	35.83	36.00	-5	4,061	-0.12%
2022/10/04	3	34.73	3	34.53	34.85	0	4,130	0.00%
2022/10/03	6	33.75	0	0.00	33.25	6	4,175	0.14%
2022/09/30	0	0.00	0.1	32.70	34.10	-0.1	4,300	0.00%
2022/09/29	3	34.45	8	33.86	33.55	-5	4,352	-0.11%
2022/09/28	6	35.98	7	34.70	33.55	-1	4,408	-0.02%
2022/09/27	9	36.03	6.1	36.26	37.25	3	4,521	0.07%
2022/09/26	4	36.24	8	35.98	35.90	-4	4,622	-0.09%
2022/09/23	14.3	38.81	30	38.36	37.55	-15.7	4,669	-0.34%
2022/09/22	6	39.53	4	39.78	40.20	2	4,665	0.04%
2022/09/21	10	38.82	3.4	38.87	38.85	6.6	4,648	0.14%
2022/09/20	11	38.73	4	38.75	38.80	7	4,621	0.15%
2022/09/19	10	37.72	6.6	37.57	37.00	3.4	4,579	0.07%
2022/09/16	274	39.32	13	38.95	38.55	261	4,541	5.75%	大買/鉅額交易
2022/09/15	11	39.84	8.7	39.64	39.90	2.3	4,487	0.05%
2022/09/14	10.1	37.76	4	37.67	38.70	6.1	4,368	0.14%
2022/09/13	10.7	38.29	5	38.80	38.25	5.6	4,320	0.13%
2022/09/12	13.1	38.07	11.2	37.97	39.00	2	4,261	0.05%
2022/09/08	14	35.79	2	35.46	36.45	12	4,179	0.29%
2022/09/07	0	0.00	1	34.50	34.10	-1	4,083	-0.02%
2022/09/06	3	34.33	10	33.85	33.65	-7	4,059	-0.17%
2022/09/05	7	34.85	77.4	37.85	34.60	-70.4	4,000	-1.76%
2022/09/02	2.3	38.40	5	37.65	37.90	-2.7	3,869	-0.07%
2022/09/01	9	38.34	1	37.40	37.65	8	3,844	0.21%
2022/08/31	6	39.20	26	38.76	39.00	-20	3,813	-0.52%
2022/08/30	22	38.98	0.3	38.86	38.80	21.7	3,784	0.57%
2022/08/29	17.5	37.93	25.1	37.90	38.00	-7.6	3,757	-0.20%
2022/08/26	4.2	40.24	5	39.49	39.35	-0.8	3,727	-0.02%
2022/08/25	10	40.69	2.6	40.63	41.15	7.4	3,665	0.20%
2022/08/24	1.1	38.49	2	38.65	38.60	-1	3,583	-0.03%
2022/08/23	7.1	38.97	0	0.00	38.85	7.1	3,557	0.20%
2022/08/22	2.7	39.31	51	39.62	39.05	-48.4	3,516	-1.37%
2022/08/19	16	38.72	6	38.97	39.90	10	3,461	0.29%
2022/08/18	6	36.94	14	37.56	37.65	-8	3,335	-0.24%
2022/08/17	16	38.23	83	37.99	37.55	-67	3,289	-2.04%
2022/08/16	4	37.71	34	38.28	37.20	-30	3,242	-0.93%
2022/08/15	12	37.65	127.1	36.92	38.00	-115.1	3,211	-3.58%	大賣/鉅額交易
2022/08/12	30.7	36.88	7	36.84	36.05	23.7	3,136	0.75%
2022/08/11	456	35.93	10	36.28	36.05	446	3,052	14.61%	大買/鉅額交易
2022/08/10	10	35.03	40.5	35.28	35.00	-30.5	2,947	-1.03%
2022/08/09	26.7	34.38	198.6	33.79	35.05	-172	2,803	-6.13%	大賣/鉅額交易
2022/08/08	191	32.55	26	32.35	33.70	165	2,654	6.22%	大買/鉅額交易
2022/08/05	20	30.65	14	30.65	30.65	6	2,488	0.24%
2022/08/04	1	26.80	4	26.69	27.90	-3	2,438	-0.12%
2022/08/03	7	26.82	5	27.36	26.60	2	2,392	0.08%
2022/08/02	8	28.96	8	28.49	28.50	0	2,340	0.00%
2022/08/01	10	29.14	13	29.05	29.00	-3	2,309	-0.13%
2022/07/29	12	30.07	53.5	29.75	30.05	-41.5	2,279	-1.82%
2022/07/28	4.2	28.74	3	28.63	28.50	1.2	2,211	0.05%
2022/07/27	14	29.15	9	29.04	29.15	5	2,179	0.23%
2022/07/26	17.4	29.28	5	28.81	29.45	12.4	2,130	0.58%
2022/07/25	13	29.26	24.5	29.47	30.40	-11.5	2,028	-0.57%
2022/07/22	11	27.97	6	28.06	27.65	5	1,935	0.26%
2022/07/21	3	27.42	2.1	27.57	28.10	0.9	1,903	0.05%
2022/07/20	3	27.37	1	27.70	27.10	2	1,863	0.11%
2022/07/19	1.2	27.38	2.1	27.16	27.50	-0.9	1,835	-0.05%
2022/07/18	2	27.98	48	27.02	28.00	-46	1,802	-2.55%
2022/07/15	348	26.61	108	26.58	26.25	240	1,754	13.68%	大買/大賣/鉅額交易
2022/07/14	10	27.52	18	27.50	28.15	-8	1,684	-0.48%
2022/07/13	34.1	28.88	127	28.53	29.50	-92.9	1,568	-5.92%	大賣/
2022/07/12	257	27.83	29.4	28.32	29.00	227.6	1,442	15.78%	大買/鉅額交易
2022/07/11	35	27.03	46	26.56	27.00	-11	1,328	-0.83%
2022/07/08	84.4	27.30	74	26.93	27.00	10.4	1,262	0.82%
2022/07/07	696	25.26	3.1	25.83	25.85	692.9	1,126	61.51%	大買/鉅額交易
2022/07/06	66	25.21	13	24.49	23.50	53	1,055	5.02%
2022/07/05	60.1	25.59	159	25.53	25.85	-98.9	972	-10.17%	大賣/
2022/07/04	509	24.84	213.5	25.45	25.85	295.5	808	36.55%	大買/大賣/鉅額交易
2022/07/01	117	23.40	77	23.06	23.50	40	680	5.88%	大買/
2022/06/30	77.5	21.45	52	21.58	22.60	25.5	560	4.55%
2022/06/29	37	19.71	7	19.76	20.60	30	431	6.96%
2022/06/28	15	18.78	2	18.60	18.75	13	384	3.38%
2022/06/27	0	0.00	2	18.33	18.40	-2	388	-0.52%
2022/06/23	0	17.55	0	0.00	17.60	0	389	0.00%
2022/06/22	0	0.00	2	18.10	17.50	-2	389	-0.51%
2022/06/21	2	18.10	0	0.00	18.30	2	387	0.52%
2022/06/20	2	18.45	0	0.00	17.55	2	388	0.52%
2022/06/17	7	18.91	3	18.97	18.90	4	384	1.04%
2022/06/16	8	19.53	0	0.00	19.05	8	383	2.09%
2022/06/14	0	19.75	0	0.00	19.45	0	374	0.00%
2022/06/13	0	19.50	0	0.00	19.75	0	374	0.00%
2022/06/07	0	0.00	2	19.75	19.65	-2	377	-0.53%
2022/06/06	2	18.98	2	19.80	19.65	0	374	0.00%
2022/06/01	0	0.00	1	19.75	19.75	-1	369	-0.27%
2022/05/27	0	0.00	2	18.75	18.90	-2	363	-0.55%
2022/05/26	0	0.00	1	18.90	18.70	-1	362	-0.28%
2022/05/25	5	19.30	1	19.20	19.35	4	361	1.11%
2022/05/24	22	19.38	0	0.00	19.30	22	363	6.06%
2022/05/23	4	20.40	8	20.16	19.95	-4	353	-1.13%
2022/05/20	6	19.59	0	0.00	19.75	6	325	1.85%
2022/05/19	0	0.00	6	19.09	19.10	-6	317	-1.89%
2022/05/18	3	19.40	5	19.47	19.45	-2	318	-0.63%
2022/05/17	0	0.00	8	19.23	19.45	-8	316	-2.53%
2022/05/16	5	18.93	10	19.00	19.05	-5	308	-1.62%
2022/05/09	3	18.85	0	0.00	18.75	3	280	1.07%
2022/04/29	0	18.20	0	0.00	18.10	0	279	0.00%
2022/04/28	5	18.20	0	0.00	18.20	5	279	1.79%
2022/04/27	0	18.10	0	0.00	18.05	0	279	0.00%
2022/04/26	0	0.00	1	18.50	18.60	-1	275	-0.36%
2022/04/25	4	18.80	15	18.60	18.50	-11	272	-4.03%
2022/04/21	0	0.00	1	19.15	19.40	-1	260	-0.38%
2022/04/20	2	19.03	3	19.18	18.70	-1	238	-0.42%
2022/04/14	0	18.45	0	0.00	18.10	0	218	0.00%
2022/04/13	0	18.50	0	0.00	18.20	0	221	0.00%
2022/04/12	3	18.08	0	0.00	18.10	3	239	1.26%
2022/04/11	4	18.33	0	0.00	18.40	4	276	1.45%
2022/04/08	1	18.00	0	0.00	18.00	1	280	0.36%
2022/04/06	0	19.00	0	0.00	18.40	0	324	0.00%
2022/04/01	0	18.45	0	0.00	18.40	0	397	0.00%
2022/03/31	7	18.25	0	0.00	18.15	7	399	1.75%
2022/03/30	1	18.60	0	0.00	18.45	1	399	0.25%
2022/03/29	0	18.43	0	0.00	18.15	0	392	0.00%
2022/03/28	0	0.00	1	18.05	18.05	-1	393	-0.25%
2022/03/25	1	18.15	0	0.00	18.10	1	391	0.26%
2022/03/22	0	17.95	0	0.00	18.00	0	390	0.00%
2022/03/21	11	18.01	0	0.00	17.85	11	392	2.81%
2022/03/18	1	17.80	0	0.00	18.00	1	394	0.25%
2022/03/17	1	17.80	0	0.00	17.80	1	396	0.25%
2022/03/14	3	17.88	0	0.00	17.85	3	492	0.61%
2022/03/11	7	17.46	0	0.00	17.60	7	492	1.42%
2022/03/10	39	17.47	0	0.00	17.55	39	495	7.88%
2022/03/09	7	16.90	0	0.00	17.00	7	491	1.42%
2022/03/08	15	16.85	0	0.00	16.75	15	494	3.03%
2022/03/07	24	17.38	0	0.00	17.30	24	494	4.85%
2022/03/04	6	17.84	0	0.00	17.80	6	496	1.21%
2022/03/03	10	18.08	0	0.00	17.95	10	500	2.00%
2022/03/02	2	17.98	0	0.00	18.05	2	507	0.39%
2022/02/24	4	17.58	0	0.00	17.25	4	547	0.73%
2022/02/23	3	17.92	0	0.00	17.90	3	579	0.52%
2022/02/22	5	17.83	0	0.00	18.00	5	584	0.86%
2022/02/21	6	18.15	0	0.00	18.10	6	610	0.98%
2022/02/18	2	17.95	0	0.00	18.05	2	697	0.29%
2022/02/17	1	18.10	0	0.00	18.10	1	755	0.13%
2022/02/16	13	18.28	0	0.00	18.25	13	755	1.72%
2022/02/15	10	18.07	0	0.00	18.00	10	757	1.32%
2022/02/14	15	17.89	0	0.00	17.95	15	759	1.98%
2022/02/08	1	18.20	5	18.00	18.30	-4	766	-0.52%
2022/02/07	2	17.63	0	0.00	17.90	2	768	0.26%
2022/01/25	0	17.80	0	0.00	17.00	0	768	0.00%
2022/01/24	0	17.55	1	17.70	17.50	-1	769	-0.13%
2022/01/21	1	18.15	0	0.00	17.95	1	769	0.13%
2022/01/10	0	18.70	0	0.00	18.80	0	781	0.00%
2022/01/07	0	18.95	0	0.00	18.55	0	781	0.00%
2022/01/05	0	0.00	2	18.85	18.85	-2	774	-0.26%
2022/01/04	1	19.95	10.1	20.25	19.90	-9.1	755	-1.21%
2021/12/29	10	19.95	0	0.00	19.85	10	691	1.45%
2021/12/28	2	19.90	0	0.00	19.85	2	664	0.30%
2021/12/22	10	18.45	0	0.00	18.45	10	599	1.67%
2021/12/13	0	0.00	3	18.55	18.50	-3	616	-0.49%
2021/12/10	1	19.80	1	19.00	18.70	0	614	0.00%
2021/12/09	0	19.10	0	0.00	19.60	0	532	0.00%
2021/11/25	0	19.00	1	19.25	19.00	-1	516	-0.19%
2021/11/24	1	19.10	0	0.00	19.10	1	511	0.20%
2021/11/23	1	19.00	0	0.00	19.15	1	508	0.20%
2021/11/22	5	19.95	0	0.00	19.65	5	470	1.06%
2021/11/19	0	19.20	0	0.00	19.20	0	440	0.00%
2021/11/18	1	19.25	3	19.42	19.70	-2	435	-0.46%
2021/11/17	3.1	19.69	16	20.17	19.95	-12.9	408	-3.15%
2021/11/16	14	19.43	0	0.00	19.60	14	318	4.39%
2021/11/12	0	0.00	2	17.90	17.80	-2	261	-0.77%
2021/10/28	0	0.00	1	18.00	17.90	-1	363	-0.28%
2021/10/27	1	17.60	0	0.00	17.70	1	363	0.27%
2021/10/13	0.5	16.45	0	0.00	16.30	0.5	538	0.09%
2021/09/30	0.5	18.20	0	0.00	18.15	0.5	655	0.08%
2021/09/28	0	0.00	2	18.30	18.25	-2	668	-0.30%
2021/09/03	1	18.35	1	18.60	18.35	0	774	0.00%
2021/09/02	1	18.20	1	18.60	18.15	0	763	0.00%
2021/09/01	0	0.00	1	18.40	18.35	-1	764	-0.13%
2021/08/30	1	18.10	0	0.00	18.10	1	768	0.13%
2021/08/27	1	18.30	0	0.00	18.15	1	775	0.13%
2021/08/26	1	18.40	0	0.00	18.35	1	795	0.13%
2021/08/05	0	0.00	1	20.00	19.65	-1	1,023	-0.10%
2021/08/03	1	19.90	0	0.00	20.05	1	1,060	0.09%
2021/07/26	0	0.00	2	20.80	21.05	-2	1,021	-0.20%
2021/07/23	2	20.30	0	0.00	20.35	2	974	0.21%
2021/07/09	1	18.90	0	0.00	18.75	1	1,253	0.08%
2021/07/08	0	0.00	3	19.10	19.10	-3	1,271	-0.24%
2021/07/02	2	18.83	2	19.05	18.80	0	1,425	0.00%
2021/06/30	1	18.75	1	18.95	18.85	0	1,457	0.00%
2021/06/24	0	21.00	0	0.00	19.55	0	1,595	0.00%
2021/06/23	0	19.95	0	0.00	19.30	0	1,596	0.00%
2021/06/10	0	0.00	2	19.30	19.05	-2	1,605	-0.12%
2021/06/04	2	19.05	0	0.00	18.75	2	1,800	0.11%
2021/06/03	0	0.00	1	19.30	19.30	-1	1,800	-0.06%
2021/06/01	1	20.10	0	0.00	20.05	1	1,687	0.06%
2021/05/31	1	19.80	0	0.00	19.45	1	1,675	0.06%
2021/05/21	1	18.20	0	0.00	18.00	1	1,678	0.06%
2021/05/14	2	17.20	2	17.40	17.30	0	1,724	0.00%
2021/05/12	1	17.20	0	0.00	17.30	1	1,686	0.06%
2021/05/11	1	19.80	1	20.05	19.10	0	1,660	0.00%
2021/05/03	1	21.80	0	0.00	21.80	1	1,607	0.06%
2021/04/29	1	23.00	0	0.00	22.90	1	1,598	0.06%
2021/04/27	1	22.85	1	23.05	24.20	0	1,594	0.00%
2021/04/23	0	22.95	0	0.00	23.10	0	1,457	0.00%
2021/04/15	0	0.00	1.2	25.56	25.70	-1.2	1,276	-0.10%
2021/04/13	3	25.30	0	0.00	25.90	3	1,261	0.24%
2021/04/12	0	26.45	0	0.00	26.05	0	1,247	0.00%
2021/04/09	0	0.00	1	25.55	25.95	-1	1,216	-0.08%
2021/04/08	0	0.00	1	25.50	25.50	-1	1,149	-0.09%
2021/04/01	0	0.00	1	25.70	25.25	-1	1,108	-0.09%
2021/03/31	0.1	23.68	0	0.00	24.10	0.1	993	0.01%
2021/03/30	1	23.40	0	0.00	23.50	1	989	0.10%
2021/03/29	0	0.00	1	23.65	23.50	-1	984	-0.10%
2021/03/26	1	23.25	0	0.00	23.30	1	979	0.10%
2021/03/25	0	0.00	2	23.55	23.35	-2	975	-0.21%
2021/03/18	0	0.00	6	24.36	24.25	-6	971	-0.62%
2021/03/16	8	23.88	0	0.00	23.90	8	989	0.81%
2021/03/15	2	23.90	0	0.00	24.10	2	1,021	0.20%
2021/03/12	26	23.72	10	23.65	24.00	16	1,021	1.57%
2021/03/11	1	23.55	0	0.00	23.75	1	1,011	0.10%
2021/03/10	14	24.50	25	24.04	24.50	-11	996	-1.10%
2021/03/09	1	22.25	0	0.00	22.30	1	1,143	0.09%
2021/03/08	1	22.65	0	0.00	22.25	1	1,162	0.09%
2021/03/05	2	22.75	0	0.00	22.55	2	1,175	0.17%
2021/03/02	5	23.11	0	0.00	23.10	5	1,222	0.41%
2021/02/24	5	23.96	1	24.25	23.50	4	1,290	0.31%
2021/02/23	4	24.25	0	0.00	24.10	4	1,336	0.30%
2021/02/19	0	0.00	0.1	24.20	24.20	-0.1	1,326	-0.01%
2021/02/18	1	23.65	0	0.00	24.10	1	1,397	0.07%
2021/02/05	0	0.00	13	22.48	22.00	-13	1,400	-0.93%
2021/02/04	13	22.11	0	0.00	21.90	13	1,409	0.92%
2021/02/02	4	22.01	5	22.23	22.30	-1	1,436	-0.07%
2021/02/01	7	21.83	6	22.13	22.20	1	1,527	0.07%
2021/01/29	1	22.05	2	22.25	22.25	-1	1,615	-0.06%
2021/01/28	1	22.05	0	0.00	22.00	1	1,617	0.06%
2021/01/27	9	22.25	0	0.00	22.50	9	1,619	0.56%
2021/01/26	2	22.55	3	22.90	22.20	-1	1,626	-0.06%
2021/01/22	1	21.75	21	22.38	22.70	-20	1,632	-1.22%
2021/01/21	2	22.58	0	0.00	21.65	2	1,631	0.12%
2021/01/20	4	22.70	2	22.90	22.35	2	1,622	0.12%
2021/01/15	11	24.35	1	24.05	23.70	10	1,616	0.62%
2021/01/13	1	25.15	0	0.00	25.00	1	1,622	0.06%
2021/01/12	1	25.00	1	24.80	25.15	0	1,635	0.00%
2021/01/11	11	25.41	14	25.57	25.45	-3	1,669	-0.18%
2021/01/08	5	26.20	8	26.09	25.40	-3	1,676	-0.18%
2021/01/07	8	26.63	20	26.70	26.50	-12	1,655	-0.72%
2021/01/06	27	27.39	6	27.02	26.50	21	1,663	1.26%
2021/01/05	5	27.19	10	27.38	27.05	-5	1,647	-0.30%
2021/01/04	10	27.28	6	27.04	27.00	4	1,680	0.24%
2020/12/31	0	0.00	19	26.73	26.95	-19	1,715	-1.11%
2020/12/30	29	26.46	23	26.55	26.30	6	1,696	0.35%
2020/12/29	23	26.31	10	26.70	26.25	13	1,706	0.76%
2020/12/28	6	26.36	10	26.52	26.40	-4	1,710	-0.23%
2020/12/25	15	26.25	4	26.55	26.20	11	1,713	0.64%
2020/12/24	1	26.25	4	26.40	26.20	-3	1,717	-0.17%
2020/12/23	3	26.00	5	26.28	26.10	-2	1,734	-0.12%
2020/12/22	13	26.50	3	26.80	26.00	10	1,777	0.56%
2020/12/21	0	0.00	3	27.10	26.60	-3	1,820	-0.16%
2020/12/18	4	27.11	7	27.05	27.25	-3	1,842	-0.16%
2020/12/17	7	26.75	0	0.00	26.75	7	1,872	0.37%
2020/12/16	1	26.50	0	0.00	26.70	1	1,890	0.05%
2020/12/15	0	0.00	4	26.66	26.15	-4	1,910	-0.21%
2020/12/14	3	26.57	1	26.85	26.60	2	1,941	0.10%
2020/12/11	43	26.64	1	26.30	26.30	42	1,985	2.12%
2020/12/10	6	27.53	12	27.90	27.10	-6	2,064	-0.29%
2020/12/09	28	28.09	2	28.35	27.80	26	2,183	1.19%
2020/12/08	2	28.10	0	0.00	28.05	2	2,223	0.09%
2020/12/07	0	0.00	0.1	28.10	28.15	-0.1	2,292	0.00%
2020/12/04	1	28.85	24	28.90	28.75	-23	2,314	-0.99%
2020/12/03	23	29.55	9.1	30.58	29.30	13.9	2,294	0.61%
2020/12/02	1	28.00	2.1	27.96	28.35	-1.1	2,111	-0.05%
2020/12/01	5	27.85	53	27.83	27.70	-48	2,160	-2.22%
2020/11/30	31	28.70	42	28.96	28.35	-11	2,259	-0.49%
2020/11/27	41	28.92	50	29.22	28.80	-9	2,428	-0.37%
2020/11/26	0	0.00	1	28.35	28.60	-1	2,423	-0.04%
2020/11/25	7	28.46	18	28.68	28.30	-11	2,427	-0.45%
2020/11/24	40	28.47	42	28.80	28.15	-2	2,414	-0.08%
2020/11/23	30	28.69	72	28.50	28.50	-42	2,420	-1.74%
2020/11/20	68.1	28.81	22	28.48	28.70	46.1	2,430	1.90%
2020/11/19	23	28.33	7	28.46	28.20	16	2,408	0.66%
2020/11/18	12	28.14	14	28.06	28.35	-2	2,416	-0.08%
2020/11/17	25	27.82	9	27.56	28.15	16	2,480	0.65%
2020/11/16	7	27.11	32	27.02	27.20	-25	2,527	-0.99%
2020/11/13	35	27.01	1	26.45	26.80	34	2,597	1.31%
2020/11/12	0	0.00	13	26.78	26.35	-13	2,664	-0.49%
2020/11/11	29	26.45	20	26.58	26.60	9	2,772	0.32%
2020/11/10	0	0.00	9	26.25	26.20	-9	2,921	-0.31%
2020/11/09	9	27.60	42	27.43	27.10	-33	3,255	-1.01%
2020/11/06	52	26.89	31.1	26.61	26.35	20.9	3,287	0.64%
2020/11/05	20	25.80	7	25.70	25.25	13	3,218	0.40%
2020/11/04	9	25.43	32	25.43	25.40	-23	3,234	-0.71%
2020/11/03	34	25.67	15	25.52	25.40	19	3,260	0.58%
2020/11/02	19	25.01	19	25.21	25.00	0	3,299	0.00%
2020/10/30	10	25.00	0	0.00	25.00	10	3,336	0.30%
2020/10/29	5	24.95	5	25.15	25.55	0	3,388	0.00%
2020/10/27	5	26.05	0	0.00	26.05	5	3,465	0.14%
2020/10/23	0	0.00	20	26.75	26.75	-20	3,601	-0.56%
2020/10/22	2	27.30	2	27.10	26.70	0	3,745	0.00%
2020/10/19	25	26.90	16	26.41	26.50	9	4,379	0.21%
2020/10/16	12	25.89	11	26.11	25.55	1	4,499	0.02%
2020/10/15	15	26.27	5	26.35	26.00	10	4,547	0.22%
2020/10/14	1	26.55	1	26.75	26.55	0	4,581	0.00%
2020/10/13	0	0.00	0.1	26.10	26.00	-0.1	4,610	0.00%
2020/10/12	0	0.00	3	26.00	26.15	-3	4,650	-0.06%
2020/10/08	8	27.50	35	28.00	27.30	-27	4,665	-0.58%
2020/10/07	11	27.26	2	27.50	27.25	9	4,688	0.19%
2020/10/06	23	27.56	24	27.43	27.40	-1	4,740	-0.02%
2020/10/05	2	26.78	7	27.04	26.90	-5	4,842	-0.10%
2020/09/30	5	26.80	1	27.00	26.80	4	4,936	0.08%
2020/09/29	3	26.95	2	27.05	26.70	1	5,026	0.02%
2020/09/28	0	0.00	1	26.90	26.90	-1	5,716	-0.02%
2020/09/25	16	27.41	16.1	26.36	26.25	-0.1	5,952	0.00%
2020/09/24	11	27.40	27	27.70	27.35	-16	6,373	-0.25%
2020/09/23	7	28.49	13	28.77	28.25	-6	6,663	-0.09%
2020/09/22	47	28.37	16	28.60	28.25	31	6,990	0.44%
2020/09/21	2	29.33	1	29.25	29.10	1	7,095	0.01%
2020/09/17	0	0.00	5	30.40	29.95	-5	7,144	-0.07%
2020/09/16	6	30.03	20	30.10	29.90	-14	7,134	-0.20%
2020/09/15	3	31.03	43	31.24	30.65	-40	7,208	-0.55%
2020/09/14	39.1	31.59	12	30.90	30.70	27.1	7,299	0.37%
2020/09/11	3.1	30.22	7	30.81	30.25	-3.9	7,170	-0.05%
2020/09/10	2.1	29.75	9	30.36	29.80	-6.9	7,122	-0.10%
2020/09/09	4	29.54	1	29.40	29.30	3	7,078	0.04%
2020/09/08	1	28.75	0	0.00	28.80	1	7,074	0.01%
2020/09/07	3	29.75	0	0.00	28.85	3	7,080	0.04%
2020/09/04	5	30.65	6	30.43	29.95	-1	7,055	-0.01%
2020/09/03	4	30.39	4	30.65	30.10	0	7,016	0.00%
2020/09/02	12	30.28	19	30.56	31.10	-7	6,930	-0.10%
2020/09/01	1	28.30	1	28.50	28.30	0	6,792	0.00%
2020/08/31	0	0.00	1	27.85	27.95	-1	6,787	-0.01%
2020/08/28	1	27.45	2	27.55	27.45	-1	6,820	-0.01%
2020/08/27	5	27.66	2	27.63	27.40	3	6,824	0.04%
2020/08/26	1	28.00	2	28.05	28.20	-1	6,834	-0.01%
2020/08/25	1	28.05	0	0.00	27.70	1	6,822	0.01%
2020/08/24	39	27.66	1	28.10	27.45	38	6,819	0.56%
2020/08/21	27	26.69	45	26.96	27.75	-18	6,827	-0.26%
2020/08/20	60	26.42	15	26.50	25.80	45	6,782	0.66%
2020/08/19	7	29.61	0	0.00	28.60	7	6,700	0.10%
2020/08/18	57	30.67	6	31.23	30.85	51	6,735	0.76%
2020/08/17	2.1	33.32	6	32.12	31.55	-3.9	6,751	-0.06%
2020/08/14	2	32.00	0	0.00	31.80	2	6,747	0.03%
2020/08/13	15.1	32.20	14	32.55	33.05	1.1	6,606	0.02%
2020/08/12	51	28.94	118	29.18	30.10	-67	6,279	-1.07%	大賣/
2020/08/11	20	27.30	3	27.12	27.40	17	6,228	0.27%
2020/08/10	3	27.85	0	0.00	27.75	3	6,268	0.05%
2020/08/07	1	27.90	10	27.55	28.20	-9	6,290	-0.14%
2020/08/06	14	28.58	125	28.76	28.20	-111	6,313	-1.76%	大賣/鉅額交易
2020/08/05	17	29.16	13	29.35	29.15	4	6,412	0.06%
2020/08/04	3	28.12	3	28.37	28.85	0	6,458	0.00%
2020/08/03	0	0.00	10.1	27.95	28.20	-10.1	6,424	-0.16%
2020/07/30	12	27.50	0	0.00	27.75	12	6,375	0.19%
2020/07/29	22	27.10	542	26.89	27.30	-520	6,357	-8.18%	大賣/鉅額交易
2020/07/28	11	27.45	0	0.00	26.60	11	6,282	0.18%
2020/07/27	31	30.00	0	0.00	28.85	31	6,184	0.50%
2020/07/24	12	32.16	14	33.57	31.80	-2	6,070	-0.03%
2020/07/22	8	32.53	8	31.94	31.75	0	5,608	0.00%
2020/07/21	1	31.00	0	0.00	31.75	1	5,490	0.02%
2020/07/20	1	28.50	3	28.87	30.20	-2	5,490	-0.04%
2020/07/16	2	30.55	0	0.00	30.55	2	5,427	0.04%
2020/07/15	1	30.60	0	0.00	29.55	1	5,381	0.02%
2020/07/14	4	31.59	1	31.75	30.75	3	5,345	0.06%
2020/07/13	1	31.10	0	0.00	31.50	1	5,304	0.02%
2020/07/10	2	31.75	77	31.07	31.50	-75	5,255	-1.43%
2020/07/09	2	34.43	1	36.80	34.00	1	5,149	0.02%
2020/07/08	20	34.80	6	34.28	35.25	14	5,049	0.28%
2020/07/07	24	36.05	39	35.87	35.35	-15	4,966	-0.30%
2020/07/06	3	34.23	0	0.00	35.30	3	4,304	0.07%
2020/07/03	36	31.07	50	31.42	32.10	-14	4,067	-0.34%
2020/07/02	35	28.36	114	28.21	29.20	-79	3,614	-2.19%	大賣/
2020/07/01	574	25.98	52	26.38	26.55	522	3,275	15.94%	大買/鉅額交易
2020/06/30	6	24.14	4	24.30	24.25	2	2,928	0.07%
2020/06/24	0	0.00	100	23.69	23.30	-100	2,747	-3.64%
2020/06/22	150	23.66	60	24.27	23.45	90	2,670	3.37%	大買/
2020/06/19	1	24.00	51.1	23.31	24.35	-50.1	2,548	-1.97%
2020/06/15	110	21.89	1	22.15	21.30	109	2,314	4.71%	大買/鉅額交易
2020/06/12	1	20.00	10	19.95	21.10	-9	2,282	-0.39%
2020/06/11	2	21.65	64	21.24	21.10	-62	2,307	-2.69%
2020/06/10	32	21.99	0	0.00	22.35	32	2,333	1.37%
2020/06/09	0	0.00	1.4	22.72	22.05	-1.4	2,337	-0.06%
2020/06/04	8	23.96	7	24.15	23.85	1	2,291	0.04%
2020/06/03	0	0.00	4	23.48	23.55	-4	2,250	-0.18%
2020/06/02	4	24.05	0	0.00	23.35	4	2,249	0.18%
2020/06/01	10	23.97	6	23.68	23.55	4	2,205	0.18%
2020/05/29	4	23.90	9	23.70	23.50	-5	2,185	-0.23%
2020/05/28	25	24.06	46	23.70	23.25	-21	2,163	-0.97%
2020/05/27	20	24.85	0	0.00	24.45	20	2,127	0.94%
2020/05/26	20	24.85	13	24.52	24.40	7	2,088	0.34%
2020/05/25	12	24.43	27	24.36	24.75	-15	2,046	-0.73%
2020/05/22	64	23.63	69	23.71	23.50	-5	1,933	-0.26%
2020/05/21	50	23.57	8	23.07	23.90	42	1,837	2.29%
2020/05/20	5	22.05	5	21.80	21.75	0	1,726	0.00%
2020/05/18	15	21.64	0	0.00	20.95	15	1,723	0.87%
2020/05/15	0	0.00	1	21.60	22.45	-1	1,652	-0.06%
2020/05/14	2	23.55	40	22.80	22.50	-38	1,597	-2.38%
2020/05/13	13	23.42	19	23.17	23.90	-6	1,555	-0.39%
2020/05/12	65	23.36	168.8	23.46	23.80	-103.8	1,517	-6.84%	大賣/鉅額交易
2020/05/11	41	21.60	15	20.75	22.40	26	1,391	1.87%
2020/05/08	0	0.00	15	20.38	20.40	-15	1,312	-1.14%
2020/05/07	52	20.37	0	0.00	20.45	52	1,295	4.02%
2020/05/04	2	19.10	2	19.35	19.40	0	1,264	0.00%
2020/04/30	40	19.50	41	19.54	19.15	-1	1,273	-0.08%
2020/04/29	3	18.60	2	18.80	18.90	1	1,251	0.08%
2020/04/28	0	0.00	1	17.30	17.45	-1	1,228	-0.08%
2020/04/24	10	16.20	13	16.12	16.10	-3	1,224	-0.25%
2020/04/23	3	16.52	0	0.00	16.60	3	1,194	0.25%
2020/04/21	1	15.50	0	0.00	15.00	1	1,177	0.09%
2020/04/17	16	16.30	0	0.00	16.00	16	1,257	1.27%
2020/04/13	0	14.45	11	14.46	14.35	-11	1,424	-0.77%
2020/04/10	2	14.65	0	0.00	14.80	2	1,506	0.13%
2020/04/07	1	12.80	1	13.10	13.15	0	1,951	0.00%
2020/04/06	10	12.40	0	0.00	12.30	10	1,984	0.50%
2020/03/30	0	0.00	16	11.11	11.15	-16	2,001	-0.80%
2020/03/26	1	11.30	0	0.00	11.25	1	2,070	0.05%
2020/03/25	10	11.35	0	0.00	11.20	10	2,075	0.48%
2020/03/24	0	0.00	20	10.50	10.55	-20	2,119	-0.94%
2020/03/23	0	0.00	60	10.25	10.25	-60	2,125	-2.82%
2020/03/20	0	0.00	3	11.00	11.35	-3	2,125	-0.14%
2020/03/19	0	0.00	8.4	10.50	10.50	-8.4	2,126	-0.40%
2020/03/18	0	0.00	1	12.80	11.65	-1	2,116	-0.05%
2020/03/17	1	12.65	5	12.75	12.65	-4	2,135	-0.19%
2020/03/16	1	14.05	16	15.30	14.05	-15	2,185	-0.69%
2020/02/26	0	0.00	2	20.35	20.55	-2	2,114	-0.09%
2020/02/24	1	20.50	0	0.00	20.50	1	2,139	0.05%
2020/02/21	0	0.00	25	21.10	20.95	-25	2,151	-1.16%
2020/02/20	0.3	21.40	0	0.00	21.25	0.3	2,202	0.01%
2020/02/17	1	21.20	0	0.00	20.95	1	2,210	0.05%
2020/02/13	0	0.00	2	21.80	21.10	-2	2,263	-0.09%
2020/02/12	25	21.25	10	21.13	21.10	15	2,271	0.66%
2020/02/11	2	21.00	0	0.00	20.80	2	2,270	0.09%
2020/02/07	0	0.00	28	20.34	20.25	-28	2,345	-1.19%
2020/02/06	0	0.00	2	21.20	21.20	-2	2,381	-0.08%
2020/02/05	8	20.83	0	0.00	20.75	8	2,487	0.32%
2020/02/04	41	20.72	3	20.95	21.10	38	2,567	1.48%
2020/02/03	0	0.00	1	20.00	19.70	-1	2,565	-0.04%
2020/01/31	1	20.50	0	0.00	21.45	1	2,600	0.04%
2020/01/20	0	0.00	6	24.80	24.80	-6	2,962	-0.20%
2020/01/17	2	25.15	0	0.00	24.70	2	3,082	0.06%
2020/01/15	13	25.63	23	25.52	25.35	-10	3,060	-0.33%
2020/01/14	15	25.25	22	25.48	25.65	-7	3,036	-0.23%
2020/01/13	0	0.00	26	24.34	24.65	-26	2,964	-0.88%
2020/01/10	1	24.10	1	24.35	24.15	0	2,959	0.00%
2020/01/09	0	0.00	4	24.20	24.35	-4	3,019	-0.13%
2020/01/08	22	25.17	60	24.53	24.20	-38	3,003	-1.27%
2020/01/07	110	25.87	64	25.86	25.20	46	2,965	1.55%	大買/
2020/01/06	8	25.66	7	25.55	25.50	1	2,817	0.04%
2020/01/03	9	25.29	1	25.75	25.05	8	2,734	0.29%
2020/01/02	16	25.54	15	25.61	25.75	1	2,654	0.04%
2019/12/31	35	25.05	36	25.31	25.55	-1	2,553	-0.04%
2019/12/30	46	24.12	7	23.91	23.90	39	2,237	1.74%
2019/12/25	1	23.65	1	23.60	23.60	0	2,248	0.00%
2019/12/24	2	24.00	2	23.85	23.25	0	2,250	0.00%
2019/12/19	36	23.85	13	23.79	23.40	23	2,438	0.94%
2019/12/18	5	23.15	0	0.00	23.05	5	2,398	0.21%
2019/12/12	0	0.00	5	23.25	23.25	-5	2,349	-0.21%
2019/12/11	3	24.97	2	24.20	24.00	1	2,311	0.04%
2019/12/10	0	0.00	1	23.95	23.60	-1	2,205	-0.05%
2019/12/06	1	23.85	0	0.00	23.80	1	2,190	0.05%
2019/12/02	5	23.35	0	0.00	23.60	5	2,178	0.23%
2019/11/27	0	0.00	5	23.85	24.35	-5	2,183	-0.23%
2019/11/20	1	24.95	1	24.80	24.80	0	2,110	0.00%
2019/11/19	1	26.00	3	25.70	25.50	-2	2,120	-0.09%
2019/11/18	3	25.65	3	25.48	24.90	0	2,062	0.00%
2019/11/15	0	0.00	1	24.65	24.85	-1	2,045	-0.05%
2019/11/14	0	0.00	2	24.73	24.60	-2	2,032	-0.10%
2019/11/13	6	25.19	1	25.20	25.10	5	2,016	0.25%
2019/11/11	0	0.00	4	24.05	23.45	-4	1,949	-0.21%
2019/11/08	54	24.63	0	0.00	24.95	54	1,925	2.80%
2019/11/06	1	25.15	0	0.00	25.15	1	1,866	0.05%
2019/11/05	1	26.60	7	26.99	26.35	-6	1,813	-0.33%
2019/11/04	14	27.56	21	27.77	27.60	-7	1,767	-0.40%
2019/11/01	10	26.32	2	27.40	27.45	8	1,654	0.48%
2019/10/31	20	25.63	0	0.00	25.60	20	1,565	1.28%
2019/10/29	27	26.85	19	26.46	25.85	8	1,464	0.55%
2019/10/28	4	24.80	7	24.66	25.95	-3	1,234	-0.24%
2019/10/25	16	23.78	6	23.58	23.60	10	1,054	0.95%
2019/10/24	1	22.40	0	0.00	22.30	1	925	0.11%
2019/10/23	0	0.00	1	22.55	22.30	-1	939	-0.11%
2019/10/21	0	0.00	4	22.70	22.70	-4	948	-0.42%
2019/10/18	1	22.80	0	0.00	22.60	1	947	0.11%
2019/10/17	1	23.15	0	0.00	23.10	1	928	0.11%
2019/10/07	2	21.85	0	0.00	21.75	2	845	0.24%
2019/10/04	80	22.59	0	0.00	22.55	80	854	9.37%
2019/10/02	0	0.00	5	22.80	22.60	-5	843	-0.59%
2019/09/25	10	22.65	15	22.54	22.30	-5	787	-0.63%
2019/09/24	7	22.66	7	22.20	22.75	0	705	0.00%
2019/09/18	2	20.10	0	0.00	20.10	2	580	0.34%
2019/09/03	3	21.10	9	21.98	21.10	-6	674	-0.89%
2019/09/02	0	0.00	2	20.60	20.50	-2	644	-0.31%
2019/08/30	2	20.80	0	0.00	20.65	2	642	0.31%
2019/08/29	1	20.30	0	0.00	20.30	1	638	0.16%
2019/08/27	10	20.15	0	0.00	20.15	10	636	1.57%
2019/08/22	2	21.35	2	21.45	21.25	0	619	0.00%
2019/08/12	0	0.00	2	19.80	19.70	-2	601	-0.33%
2019/08/05	15	19.70	0	0.00	19.55	15	601	2.49%
2019/07/25	0	0.00	11	23.01	22.85	-11	586	-1.87%
2019/07/24	0	0.00	3	23.15	22.75	-3	573	-0.52%
2019/07/23	1	22.90	10	22.90	22.75	-9	572	-1.57%
2019/07/19	0	0.00	1	21.70	21.50	-1	558	-0.18%
2019/07/18	5	21.50	0	0.00	21.40	5	567	0.88%
2019/07/12	0	0.00	1	22.50	22.25	-1	583	-0.17%
2019/07/11	5	22.16	0	0.00	22.20	5	589	0.85%
2019/07/10	6	22.40	11	23.16	22.15	-5	602	-0.83%
2019/07/08	1	22.25	0	0.00	22.25	1	614	0.16%
2019/07/05	1	22.80	11	23.00	22.70	-10	606	-1.65%
2019/07/01	28	21.37	0	0.00	21.25	28	584	4.79%
2019/06/19	0	0.00	20	21.21	21.20	-20	658	-3.04%
2019/06/18	0	0.00	1	21.00	21.05	-1	702	-0.14%
2019/06/17	20	21.40	0	0.00	21.20	20	710	2.82%
2019/06/14	0	0.00	1	21.75	21.75	-1	698	-0.14%
2019/05/29	1	19.50	0	0.00	19.35	1	878	0.11%
2019/05/09	1	21.20	0	0.00	20.45	1	1,416	0.07%
2019/05/06	1	22.00	0	0.00	22.35	1	1,436	0.07%
2019/05/02	2	22.83	0	0.00	22.65	2	1,428	0.14%
2019/04/25	0	0.00	2	24.00	23.85	-2	1,427	-0.14%
2019/04/09	2	27.30	0	0.00	26.10	2	1,669	0.12%
2019/04/02	10	26.50	0	0.00	26.65	10	1,675	0.60%
2019/04/01	55	26.32	0	0.00	26.25	55	1,715	3.21%
2019/03/26	0	25.00	0	0.00	25.00	0	1,669	0.00%
2019/03/25	50	25.47	0	0.00	25.15	50	1,669	2.99%
2019/03/21	4	28.88	4	27.90	27.65	0	1,621	0.00%
2019/03/19	1	28.10	0	0.00	27.75	1	1,598	0.06%
2019/03/18	0	0.00	2	28.00	27.80	-2	1,586	-0.13%
2019/03/15	0	0.00	7	27.20	27.20	-7	1,573	-0.44%
2019/03/14	2	27.85	0	0.00	27.15	2	1,600	0.12%
2019/03/13	5	27.29	0	0.00	27.45	5	1,604	0.31%
2019/03/08	59	27.05	29	27.14	27.45	30	1,661	1.81%
2019/03/07	7	28.17	7	28.34	27.85	0	1,644	0.00%
2019/03/06	20	27.25	0	0.00	27.65	20	1,588	1.26%
2019/03/04	0	0.00	0.1	28.35	28.45	-0.1	1,556	0.00%
2019/02/26	5	28.52	26	29.21	28.10	-21	1,509	-1.39%
2019/02/25	27	28.32	17	28.17	28.50	10	1,456	0.69%
2019/02/22	23	27.31	14	27.28	27.15	9	1,379	0.65%
2019/02/21	38	26.81	40	26.85	27.15	-2	1,278	-0.16%
2019/02/20	11	24.75	0	0.00	24.95	11	1,096	1.00%
2019/02/11	0	0.00	1	22.80	22.95	-1	1,045	-0.10%
2019/01/28	0	0.00	50	23.14	22.60	-50	1,031	-4.85%
2019/01/22	3	22.00	0	0.00	21.80	3	1,018	0.29%
2019/01/21	0	0.00	2	21.83	21.80	-2	1,011	-0.20%
2019/01/11	1	22.80	2	22.93	22.65	-1	980	-0.10%
2019/01/10	3	23.23	8	23.25	23.45	-5	962	-0.52%
2019/01/09	4	24.08	4	23.78	22.90	0	942	0.00%
2019/01/07	6	24.48	5	24.52	23.90	1	880	0.11%
2019/01/04	0	0.00	6	23.55	23.00	-6	827	-0.72%
2019/01/03	10	23.33	3	23.17	23.00	7	812	0.86%
2019/01/02	1	23.55	62	23.13	23.55	-61	771	-7.91%
2018/12/24	0	0.00	1	22.15	22.15	-1	633	-0.16%
2018/12/17	0	0.00	1	21.10	20.95	-1	588	-0.17%
2018/12/13	2	21.55	0	0.00	21.75	2	577	0.35%
2018/12/12	1	21.20	1	21.00	21.25	0	552	0.00%
2018/12/11	3	20.22	0	0.00	20.45	3	540	0.55%
2018/12/10	2	21.20	2	21.50	20.45	0	536	0.00%
2018/12/06	0	0.00	2	20.48	19.45	-2	466	-0.43%
2018/12/05	4	21.43	0	0.00	21.40	4	454	0.88%
2018/11/30	1	19.50	0	0.00	19.60	1	378	0.26%
2018/11/27	2	18.75	0	0.00	18.65	2	363	0.55%
2018/11/13	40	16.58	0	0.00	16.65	40	381	10.50%
2018/11/12	38	17.74	0	0.00	17.70	38	376	10.09%
2018/11/09	33	18.17	0	0.00	18.15	33	377	8.75%
2018/11/07	0	0.00	2	16.60	16.85	-2	328	-0.61%
2018/11/06	20	16.35	0	0.00	16.30	20	336	5.94%
2018/11/05	7	16.25	0	0.00	16.35	7	340	2.06%
2018/11/02	0	0.00	0.1	16.45	16.25	-0.1	340	-0.02%
2018/10/29	15	15.10	0	0.00	15.35	15	338	4.43%
2018/10/24	6	16.99	0	0.00	17.20	6	322	1.86%
2018/10/18	29	16.74	0	0.00	16.70	29	328	8.83%
2018/10/12	12	16.00	12	16.40	16.45	0	349	0.00%
2018/10/11	7	17.39	0	0.00	17.30	7	391	1.79%
2018/09/28	0	0.00	0.1	20.65	20.65	-0.1	416	-0.02%
2018/09/27	0	0.00	0.4	20.30	20.40	-0.4	425	-0.10%
2018/09/13	1	19.70	0	0.00	20.00	1	615	0.16%
2018/09/12	1	19.85	0	0.00	20.00	1	630	0.16%
2018/08/27	1	22.35	0	0.00	22.60	1	1,245	0.08%
2018/08/20	0	0.00	2	20.70	20.60	-2	1,355	-0.15%
2018/08/16	1	22.35	1	22.00	22.25	0	1,342	0.00%
2018/08/13	2	23.25	0	0.00	22.70	2	1,351	0.15%
2018/08/07	0	0.00	1	24.70	24.55	-1	1,342	-0.07%
2018/08/03	0	0.00	2	25.65	25.50	-2	1,340	-0.15%
2018/07/30	0	0.00	1	25.70	25.45	-1	1,363	-0.07%
2018/07/26	1	26.15	0	0.00	25.80	1	1,367	0.07%
2018/07/25	5	25.85	5	26.00	25.75	0	1,366	0.00%
2018/07/23	0	0.00	1	25.70	25.60	-1	1,382	-0.07%
2018/07/19	0	0.00	13	26.54	26.65	-13	1,375	-0.95%
2018/07/18	12	27.67	12	27.35	26.40	0	1,374	0.00%
2018/07/17	0	0.00	2	26.20	26.25	-2	1,327	-0.15%
2018/07/13	0	0.00	1	26.10	25.85	-1	1,324	-0.08%
2018/07/11	0	0.00	1	25.75	25.45	-1	1,340	-0.07%
2018/07/10	0	0.00	2	25.45	25.65	-2	1,339	-0.15%
2018/07/09	1	26.00	4	25.94	26.00	-3	1,332	-0.23%
2018/07/06	1	25.60	1	25.95	26.20	0	1,334	0.00%
2018/07/05	5	26.45	4	26.04	25.60	1	1,355	0.07%
2018/07/04	0	0.00	3	26.52	26.45	-3	1,347	-0.22%
2018/07/03	0	0.00	10	27.10	26.25	-10	1,343	-0.74%
2018/07/02	28	28.84	15	29.29	27.50	13	1,337	0.97%
2018/06/29	9	27.74	102	28.19	28.20	-93	1,264	-7.36%	大賣/
2018/06/27	2	26.15	1	25.85	25.70	1	1,234	0.08%
2018/06/26	0	0.00	2	26.20	25.75	-2	1,261	-0.16%
2018/06/25	0	0.00	2	26.75	26.50	-2	1,316	-0.15%
2018/06/22	1	26.75	15	26.72	26.75	-14	1,383	-1.01%
2018/06/21	6	26.89	0	0.00	26.45	6	1,377	0.44%
2018/06/19	1	28.70	2	28.25	28.10	-1	1,370	-0.07%
2018/06/15	2	29.85	2	29.65	29.35	0	1,359	0.00%
2018/06/14	12	29.97	9	29.44	29.25	3	1,349	0.22%
2018/06/13	3	30.27	1	31.65	29.65	2	1,335	0.15%
2018/06/12	18	31.38	54	31.29	30.60	-36	1,302	-2.76%
2018/06/11	2	30.10	72	30.02	30.05	-70	1,241	-5.64%
2018/06/08	37	31.01	28.1	31.12	30.70	8.9	1,223	0.73%
2018/06/07	0	0.00	17	30.05	29.45	-17	1,097	-1.55%
2018/06/06	48	30.17	119.2	30.02	30.10	-71.2	1,089	-6.53%	大賣/
2018/06/05	20	30.16	56	30.46	29.50	-36	1,049	-3.43%
2018/06/04	42	30.46	12	29.88	30.60	30	993	3.02%
2018/06/01	7	27.11	21	26.13	28.05	-14	854	-1.64%
2018/05/31	19	26.06	1	26.10	25.50	18	804	2.24%
2018/05/29	7	26.59	6	27.28	26.85	1	792	0.13%
2018/05/28	4	26.50	2	26.28	27.05	2	769	0.26%
2018/05/25	0	0.00	1	24.60	24.60	-1	740	-0.14%
2018/05/21	0	0.00	1	24.45	24.80	-1	765	-0.13%
2018/05/14	3	24.07	0	0.00	23.95	3	819	0.37%
2018/05/11	1	24.15	0	0.00	23.95	1	825	0.12%
2018/05/10	0	0.00	13	24.55	24.45	-13	838	-1.55%
2018/05/09	11	24.67	1	24.80	24.50	10	883	1.13%
2018/05/08	0	0.00	1	24.35	24.25	-1	912	-0.11%
2018/05/03	1	24.00	1	24.05	24.10	0	982	0.00%
2018/04/30	2	23.75	0	0.00	23.90	2	1,034	0.19%
2018/04/27	4	23.71	1	24.60	23.70	3	1,038	0.29%
2018/04/25	0	0.00	6	26.13	26.05	-6	1,025	-0.58%
2018/04/24	1	26.50	3	26.47	26.40	-2	1,027	-0.19%
2018/04/23	6	27.08	0	0.00	27.40	6	1,028	0.58%
2018/04/20	1	26.70	0	0.00	26.90	1	1,036	0.10%
2018/04/18	1	26.80	8	26.90	26.80	-7	1,047	-0.67%
2018/04/17	1	27.00	3	27.30	26.75	-2	1,084	-0.18%
2018/04/16	1	28.00	0	0.00	27.90	1	1,081	0.09%
2018/04/13	1	28.80	4	28.65	28.40	-3	1,088	-0.28%
2018/04/12	0	0.00	13	28.77	28.70	-13	1,097	-1.18%
2018/04/11	23	29.05	1	29.10	29.10	22	1,103	1.99%
2018/04/03	0	0.00	6	27.88	28.00	-6	1,128	-0.53%
2018/04/02	2	28.68	6	29.38	28.35	-4	1,130	-0.35%
2018/03/31	5	29.50	2	29.55	29.35	3	1,132	0.26%
2018/03/30	0	0.00	1	30.45	29.25	-1	1,161	-0.09%
2018/03/29	2	30.75	25	30.50	29.95	-23	1,310	-1.75%
2018/03/28	41	30.70	2	30.63	30.80	39	1,362	2.86%
2018/03/27	3	30.30	5	29.93	30.55	-2	1,417	-0.14%
2018/03/26	5	27.70	0	0.00	27.80	5	1,389	0.36%
2018/03/23	1	27.70	33	27.89	27.70	-32	1,478	-2.16%
2018/03/22	6	29.43	102	29.33	28.95	-96	1,480	-6.48%	大賣/
2018/03/19	0	0.00	1	29.30	29.20	-1	1,543	-0.06%
2018/03/16	0	0.00	1	29.35	29.35	-1	1,559	-0.06%
2018/03/15	0	0.00	5	29.45	29.35	-5	1,590	-0.31%
2018/03/14	3	29.60	0	0.00	29.30	3	1,665	0.18%
2018/03/12	0	0.00	3	29.90	29.55	-3	1,778	-0.17%
2018/03/09	0	0.00	1	30.55	29.80	-1	1,887	-0.05%
2018/03/02	0	0.00	1	29.20	29.15	-1	2,791	-0.04%
2018/03/01	0	0.00	15	29.44	29.20	-15	2,912	-0.52%
2018/02/27	9	29.85	3	29.90	29.70	6	2,961	0.20%
2018/02/23	0	0.00	4	29.93	29.50	-4	2,959	-0.14%
2018/02/22	17	29.99	4	30.09	29.60	13	2,953	0.44%
2018/02/09	0	0.00	1	28.90	28.85	-1	2,928	-0.03%
2018/02/08	0	0.00	4	31.00	31.10	-4	2,912	-0.14%
2018/02/07	5	31.25	0	0.00	30.70	5	2,908	0.17%
2018/02/06	16	30.74	0	0.00	30.65	16	2,903	0.55%
2018/02/05	0	0.00	12	33.86	33.95	-12	2,875	-0.42%
2018/02/02	0	0.00	54	35.19	34.90	-54	2,883	-1.87%
2018/02/01	32	36.77	20	36.42	36.05	12	2,876	0.42%
2018/01/31	41	36.14	58	35.65	36.60	-17	2,849	-0.60%
2018/01/30	62	36.32	11	35.77	35.35	51	2,811	1.81%
2018/01/29	16	35.64	5	35.82	35.70	11	2,777	0.40%
2018/01/26	21	35.45	8	35.31	35.15	13	2,757	0.47%
2018/01/25	17	34.94	16	34.70	35.05	1	2,736	0.04%
2018/01/24	6	33.48	13	33.57	34.10	-7	2,698	-0.26%
2018/01/23	2	33.15	11	32.90	32.90	-9	2,689	-0.33%
2018/01/22	10	32.59	6	33.21	32.70	4	2,691	0.15%
2018/01/19	12	33.38	3	33.47	33.05	9	2,689	0.33%
2018/01/18	1	34.10	3	33.75	33.25	-2	2,687	-0.07%
2018/01/17	6	33.44	53	33.71	33.45	-47	2,684	-1.75%
2018/01/16	55	34.18	1	33.60	33.75	54	2,679	2.02%
2018/01/15	2	33.30	6	33.27	33.05	-4	2,665	-0.15%
2018/01/12	3	33.57	15	33.51	33.20	-12	2,666	-0.45%
2018/01/11	21	32.61	1	33.65	33.65	20	2,656	0.75%
2018/01/08	0	0.00	2	34.73	34.35	-2	2,614	-0.08%
2018/01/05	4	34.91	0	0.00	34.90	4	2,605	0.15%