虹堡 (5258)-永豐金券商分點個股進出

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

虹堡

(5258)

可現股當沖

股價
92.2
漲跌
▼0.1
漲幅
-0.11%
成交量
441張
產業
上市電腦週邊類股
249人加入追蹤

立即追蹤
本地時間:14:30

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

虹堡 (5258)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
2024/12/03	9	92.27	0	0.00	92.20	9	1,141	0.79%
2024/12/02	55.1	92.26	3	92.50	92.30	52.1	1,138	4.57%
2024/11/29	31.1	91.19	7.1	91.16	91.80	24	1,139	2.11%
2024/11/28	21	88.44	30.6	86.27	88.60	-9.5	1,143	-0.83%
2024/11/27	16	88.90	12.6	88.13	87.10	3.5	1,139	0.30%
2024/11/26	11.1	89.99	0	0.00	90.00	11.1	1,135	0.98%
2024/11/25	5	90.58	1	90.70	90.80	4	1,133	0.35%
2024/11/22	4.1	89.08	3	89.20	89.00	1.1	1,134	0.10%
2024/11/21	36	88.96	25	88.57	88.80	11	1,132	0.97%
2024/11/20	33	89.54	2.1	89.77	89.10	30.9	1,129	2.74%
2024/11/19	108.6	89.92	49.6	89.87	90.90	59	1,122	5.25%	大買/
2024/11/18	67.1	88.78	29	88.08	88.00	38.1	1,115	3.41%
2024/11/15	1.2	91.63	11	92.01	91.60	-9.8	1,094	-0.90%
2024/11/14	7.1	91.19	14.1	91.06	91.10	-7	1,095	-0.64%
2024/11/13	6	93.08	13.2	93.22	93.30	-7.2	1,082	-0.66%
2024/11/12	22.5	94.38	11.1	96.36	91.80	11.4	1,061	1.08%
2024/11/11	9.1	102.24	14.1	102.07	102.00	-5	984	-0.50%
2024/11/08	3	96.84	0.3	98.20	96.60	2.7	946	0.28%
2024/11/07	13.8	97.38	14.1	97.55	98.20	-0.3	944	-0.03%
2024/11/06	17.3	95.06	308.5	95.23	94.20	-291.2	920	-31.63%	大賣/鉅額交易
2024/11/05	34.8	97.58	463.2	100.62	94.50	-428.4	865	-49.49%	大賣/鉅額交易
2024/11/04	8.9	106.97	66.6	105.65	105.00	-57.7	802	-7.19%
2024/11/01	28.1	109.62	38.5	108.22	110.00	-10.4	809	-1.29%
2024/10/30	26.4	109.60	204.1	109.25	109.00	-177.7	815	-21.79%	大賣/鉅額交易
2024/10/29	20.1	113.59	4.1	115.13	112.50	16	809	1.98%
2024/10/28	12.2	118.37	5	119.60	117.00	7.2	795	0.91%
2024/10/25	22	120.75	3	120.67	121.50	19	789	2.41%
2024/10/24	2	120.25	2	121.00	120.50	0	797	0.00%
2024/10/23	12.1	124.96	8	123.44	122.50	4.1	796	0.51%
2024/10/22	5.1	122.05	14	122.93	124.50	-8.9	788	-1.13%
2024/10/21	1	121.00	0	0.00	120.00	1	783	0.13%
2024/10/18	6	121.58	0	0.00	120.00	6	790	0.76%
2024/10/17	6.1	123.25	22	122.48	122.50	-15.9	806	-1.97%
2024/10/16	2	120.26	4	120.13	120.00	-2	793	-0.25%
2024/10/15	18.3	119.91	14.7	120.32	120.50	3.6	795	0.46%
2024/10/14	16	122.44	307	122.03	121.00	-291	779	-37.33%	大賣/鉅額交易
2024/10/11	0	128.50	0	0.00	129.00	0	764	0.00%
2024/10/09	30	126.20	9	126.28	126.00	21	790	2.65%
2024/10/08	77	126.38	48	125.74	127.50	29	795	3.65%
2024/10/07	114	127.30	1.3	125.04	128.50	112.7	803	14.03%	大買/鉅額交易
2024/10/04	67.3	123.38	13	122.73	123.50	54.3	803	6.76%
2024/10/01	46	122.53	25	121.70	124.00	21	818	2.57%
2024/09/30	5	122.00	22	122.93	121.50	-17	822	-2.07%
2024/09/27	3	124.67	17.9	125.98	124.00	-14.9	811	-1.84%
2024/09/26	3	127.50	3.3	127.00	126.50	-0.3	807	-0.04%
2024/09/25	19	127.47	7.5	128.80	127.00	11.5	806	1.43%
2024/09/24	37.2	131.36	8.1	130.45	130.00	29.2	799	3.65%
2024/09/23	106.7	138.64	101.1	138.89	138.00	5.6	793	0.71%	大買/大賣/
2024/09/20	170	132.99	49.2	134.33	134.00	120.8	747	16.15%	大買/鉅額交易
2024/09/19	97	129.15	1.4	129.42	129.50	95.6	723	13.21%
2024/09/18	150	128.60	15.1	128.90	129.00	134.9	729	18.50%	大買/鉅額交易
2024/09/16	79	127.97	3	128.50	128.50	76	732	10.38%
2024/09/13	54	125.31	3	125.17	126.00	51	732	6.96%
2024/09/12	9	126.67	4	126.88	127.00	5	746	0.67%
2024/09/11	5	125.60	2.3	125.26	125.00	2.7	793	0.34%
2024/09/10	3	129.00	2	130.75	129.00	1	805	0.12%
2024/09/09	6.7	130.09	23.2	129.54	131.50	-16.5	821	-2.01%
2024/09/06	10	125.10	29	125.00	125.00	-19	846	-2.24%
2024/09/05	0.1	124.00	2	122.25	121.50	-1.9	867	-0.22%
2024/09/04	22	123.68	8.2	123.25	123.50	13.9	882	1.57%
2024/09/03	1.2	127.63	1	127.50	127.00	0.2	879	0.02%
2024/09/02	21	128.88	1	128.50	128.50	20	890	2.25%
2024/08/30	19	129.13	0.3	129.16	129.50	18.7	898	2.08%
2024/08/29	39	127.29	1	126.00	128.00	38	898	4.23%
2024/08/28	0	0.00	4.1	126.38	126.50	-4.1	902	-0.46%
2024/08/27	2	125.75	1	125.50	126.00	1	905	0.11%
2024/08/26	6	125.58	2	125.75	125.50	4	918	0.44%
2024/08/23	11	123.18	0	0.00	124.00	11	936	1.18%
2024/08/22	9	123.56	0.3	123.00	123.00	8.7	947	0.92%
2024/08/21	3	124.33	1.9	124.29	124.00	1.1	977	0.12%
2024/08/20	20	124.30	2	124.25	124.00	18	989	1.82%
2024/08/19	21	124.05	1	125.00	124.00	20	1,011	1.98%
2024/08/16	10.1	123.30	4	124.13	124.00	6.1	1,073	0.56%
2024/08/15	24	122.02	7	121.72	122.00	17	1,082	1.57%
2024/08/14	23.1	121.33	2	121.00	122.00	21.1	1,092	1.93%
2024/08/13	49	121.62	9.2	121.11	121.50	39.9	1,102	3.62%
2024/08/12	0	116.00	1	120.00	119.50	-1	1,103	-0.09%
2024/08/09	16	115.50	2	116.25	115.50	14	1,110	1.26%
2024/08/08	11	116.73	7	116.71	116.50	4	1,101	0.37%
2024/08/07	111.2	115.33	104	118.45	118.00	7.1	1,108	0.64%	大買/大賣/
2024/08/06	31	107.48	67.1	105.75	112.00	-36.1	1,104	-3.27%
2024/08/05	56.2	115.82	2.6	116.25	114.50	53.6	1,086	4.94%
2024/08/02	14.1	126.71	8.1	127.12	127.00	6	1,087	0.55%
2024/08/01	13	126.81	15	126.47	128.50	-2	1,119	-0.18%
2024/07/31	5.2	122.96	0.1	121.50	123.00	5.1	1,117	0.46%
2024/07/30	14	120.49	2	119.25	121.50	12	1,146	1.05%
2024/07/29	13.2	120.13	2	119.50	119.00	11.2	1,168	0.96%
2024/07/26	41.5	120.54	1	120.00	121.50	40.5	1,170	3.46%
2024/07/23	11.1	122.45	8.1	122.13	122.50	3	1,193	0.25%
2024/07/22	124.3	121.92	26.3	121.18	120.50	98	1,202	8.15%	大買/
2024/07/19	37.1	125.27	36	125.50	125.00	1.1	1,192	0.09%
2024/07/18	47.3	126.54	41	126.27	127.50	6.3	1,206	0.52%
2024/07/17	17	128.91	22.1	127.57	129.00	-5.1	1,194	-0.42%
2024/07/16	22	128.50	12.1	128.30	128.50	9.9	1,204	0.83%
2024/07/15	11.1	127.60	9.1	127.50	127.50	2.1	1,238	0.17%
2024/07/12	37.3	128.49	35.1	128.60	128.50	2.2	1,252	0.18%
2024/07/11	51.1	130.77	51	129.84	131.00	0.1	1,259	0.01%
2024/07/10	21	132.43	5.1	132.10	132.50	15.9	1,291	1.23%
2024/07/09	21.1	131.50	2	130.50	131.50	19.1	1,311	1.45%
2024/07/08	3.2	132.84	22	132.61	132.50	-18.9	1,335	-1.41%
2024/07/05	21	133.64	33	132.71	134.00	-12	1,380	-0.87%
2024/07/04	21.2	131.42	6.1	130.59	131.50	15	1,404	1.07%
2024/07/03	22.2	131.46	6	131.42	131.50	16.2	1,421	1.14%
2024/07/02	2	132.00	1	131.50	131.50	1	1,438	0.07%
2024/07/01	24	130.83	1	130.50	131.00	23	1,458	1.58%
2024/06/28	30	131.00	21	130.00	131.00	9	1,506	0.60%
2024/06/27	21.1	128.95	2	128.50	129.00	19.1	1,611	1.19%
2024/06/26	12.2	129.90	205	129.18	130.00	-192.8	1,630	-11.83%	大賣/鉅額交易
2024/06/25	21	129.98	15	129.60	131.00	6	1,702	0.35%
2024/06/24	16	129.47	1.2	130.00	130.00	14.8	1,742	0.85%
2024/06/21	23.1	131.28	61	130.01	131.00	-37.9	1,840	-2.06%
2024/06/20	10.1	131.69	17.2	131.00	131.50	-7.1	2,019	-0.35%
2024/06/19	4	131.25	8.7	130.94	130.50	-4.7	2,034	-0.23%
2024/06/18	10.7	136.15	9	131.35	133.50	1.7	2,047	0.08%
2024/06/17	10	134.35	2	133.25	134.00	8	2,055	0.39%
2024/06/14	1.1	132.00	2	133.24	132.00	-1	2,057	-0.05%
2024/06/13	56	132.41	6.4	130.89	132.50	49.6	2,064	2.40%
2024/06/12	55.1	128.45	2.1	127.72	128.50	52.9	2,064	2.56%
2024/06/11	0	127.50	8.1	128.44	128.50	-8.1	2,086	-0.39%
2024/06/07	0.1	126.12	3.3	127.29	128.50	-3.2	2,166	-0.15%
2024/06/06	91	128.29	3	128.17	127.50	88	2,288	3.85%
2024/06/05	202	127.01	5	126.90	126.50	197	2,302	8.56%	大買/鉅額交易
2024/06/04	104	127.59	3.1	127.33	127.50	100.9	2,362	4.27%	大買/
2024/06/03	13	126.38	3.7	126.55	127.50	9.4	2,436	0.38%
2024/05/31	9.1	124.94	8	124.50	124.50	1.1	2,486	0.04%
2024/05/30	45.2	125.64	1	124.50	125.00	44.2	2,551	1.73%
2024/05/29	35	127.90	3	128.33	127.00	32	2,673	1.20%
2024/05/28	47.3	126.90	8	126.56	127.50	39.3	2,719	1.45%
2024/05/27	5.3	125.95	158.1	126.00	125.50	-152.8	2,783	-5.49%	大賣/鉅額交易
2024/05/24	15	127.90	2	127.75	127.50	13	2,886	0.45%
2024/05/23	19.1	128.79	4.5	128.58	127.50	14.6	2,975	0.49%
2024/05/22	71.2	128.52	13.2	126.39	128.00	58	3,109	1.87%
2024/05/21	55.1	122.39	29.3	121.02	122.50	25.8	3,102	0.83%
2024/05/20	12.1	122.34	0	0.00	121.00	12.1	3,234	0.38%
2024/05/17	43.4	123.11	4	122.38	122.00	39.4	3,506	1.12%
2024/05/16	3.3	123.65	21.1	122.57	123.50	-17.7	3,594	-0.49%
2024/05/15	8.1	122.63	30	123.10	122.50	-22	3,653	-0.60%
2024/05/14	0	123.25	23.6	122.51	123.50	-23.6	3,673	-0.64%
2024/05/13	1.8	121.23	40.5	121.56	121.50	-38.7	3,687	-1.05%
2024/05/10	2.2	121.32	1	122.00	122.50	1.2	3,780	0.03%
2024/05/09	16.7	122.67	0	0.00	122.50	16.7	3,887	0.43%
2024/05/08	2.2	123.48	312.1	122.55	123.50	-309.9	3,888	-7.97%	大賣/鉅額交易
2024/05/07	12.1	122.47	656.3	122.69	123.00	-644.2	3,888	-16.57%	大賣/鉅額交易
2024/05/06	2.2	127.45	151	126.01	126.00	-148.8	3,865	-3.85%	大賣/鉅額交易
2024/05/03	5.4	127.27	21	127.95	128.00	-15.7	3,874	-0.40%
2024/05/02	11.3	128.14	130	126.80	126.50	-118.8	3,884	-3.06%	大賣/鉅額交易
2024/04/30	14.9	128.04	3	128.83	128.50	11.9	3,877	0.31%
2024/04/29	7.3	128.71	5	129.30	129.00	2.3	3,885	0.06%
2024/04/26	5.4	126.38	8	128.32	126.50	-2.7	3,884	-0.07%
2024/04/25	0.3	127.21	1	127.00	127.00	-0.7	3,908	-0.02%
2024/04/24	24.1	128.40	65.3	127.43	128.50	-41.2	3,934	-1.05%
2024/04/23	19.1	126.18	7	125.64	126.50	12.1	3,954	0.31%
2024/04/22	10.2	125.23	9.6	124.71	123.00	0.6	4,012	0.02%
2024/04/19	21	127.14	99.1	127.97	127.50	-78.1	4,125	-1.89%
2024/04/18	9.8	132.09	8	130.31	131.00	1.8	4,254	0.04%
2024/04/17	17.8	130.79	3.3	130.70	131.00	14.5	4,404	0.33%
2024/04/16	70.4	133.15	13.8	130.83	128.50	56.6	4,403	1.29%
2024/04/15	74.2	137.55	19.6	137.60	137.50	54.6	4,358	1.25%
2024/04/12	53	140.42	25.1	141.28	140.50	28	4,368	0.64%
2024/04/11	83.8	138.33	60.3	139.81	141.00	23.4	4,372	0.54%
2024/04/10	21.8	145.10	3.4	144.16	143.50	18.4	4,398	0.42%
2024/04/09	5.3	141.82	8.2	141.43	141.50	-2.9	4,376	-0.07%
2024/04/08	1.6	142.41	48.9	142.12	142.50	-47.3	4,367	-1.08%
2024/04/03	64.5	144.91	35	144.56	143.50	29.5	4,358	0.68%
2024/04/02	11.3	146.04	36	145.19	146.00	-24.7	4,355	-0.57%
2024/04/01	91	146.07	42	145.56	147.00	49	4,344	1.13%
2024/03/29	13.2	140.81	17.3	140.45	140.00	-4.1	4,246	-0.10%
2024/03/28	25.5	141.69	19.2	141.30	140.00	6.3	4,251	0.15%
2024/03/27	15.4	142.85	8.6	143.41	141.50	6.8	4,200	0.16%
2024/03/26	45.4	143.07	69.4	143.14	142.00	-23.9	4,172	-0.57%
2024/03/25	357.1	141.32	76.3	144.71	147.50	280.8	4,140	6.78%	大買/鉅額交易
2024/03/22	9	135.28	3.6	135.50	136.00	5.4	4,040	0.13%
2024/03/21	22	133.59	2.7	134.35	133.00	19.3	4,064	0.48%
2024/03/20	12	136.46	64.2	136.78	133.50	-52.2	4,093	-1.28%
2024/03/19	7	137.36	102.1	137.02	138.00	-95.1	4,135	-2.30%	大賣/
2024/03/18	33.3	136.94	11.1	136.58	137.00	22.2	4,174	0.53%
2024/03/15	22.9	135.09	53.4	134.81	134.50	-30.5	4,280	-0.71%
2024/03/14	12.1	134.29	14.3	135.59	134.50	-2.2	4,362	-0.05%
2024/03/13	114.3	132.68	49.6	135.45	136.50	64.7	4,427	1.46%	大買/
2024/03/12	61.1	132.01	43.6	133.62	135.00	17.5	4,398	0.40%
2024/03/11	7.2	124.77	8	124.13	126.00	-0.8	4,327	-0.02%
2024/03/08	67.2	126.03	16.6	125.90	123.00	50.6	4,377	1.16%
2024/03/07	126.9	131.28	30.1	131.85	129.50	96.8	4,401	2.20%	大買/
2024/03/06	84	136.27	49.6	138.02	135.50	34.5	4,484	0.77%
2024/03/05	141.8	139.78	79.2	140.16	139.00	62.6	4,499	1.39%	大買/
2024/03/04	142.4	141.21	63.3	141.72	140.00	79.1	4,517	1.75%	大買/
2024/03/01	252.2	137.84	41	136.71	136.50	211.2	4,545	4.65%	大買/鉅額交易
2024/02/29	27.3	138.08	17.3	137.92	138.00	10.1	4,750	0.21%
2024/02/27	67.2	136.53	58	134.55	136.00	9.2	4,989	0.18%
2024/02/26	42.4	136.58	38.5	136.13	135.50	3.8	5,040	0.08%
2024/02/23	275.8	138.18	90.3	136.74	132.00	185.5	5,319	3.49%	大買/鉅額交易
2024/02/22	25	133.62	80.2	133.70	134.00	-55.2	5,372	-1.03%
2024/02/21	110.9	135.57	118.1	135.42	134.50	-7.2	5,466	-0.13%	大買/大賣/
2024/02/20	269.3	134.31	116.5	134.62	133.50	152.8	5,404	2.83%	大買/大賣/鉅額交易
2024/02/19	252	127.94	22.3	128.75	128.50	229.7	5,211	4.41%	大買/鉅額交易
2024/02/16	41.4	122.13	30.4	122.59	123.00	11	5,284	0.21%
2024/02/15	29.5	126.32	11.3	126.15	126.00	18.2	5,377	0.34%
2024/02/05	5.9	124.35	4	124.88	123.50	1.9	5,609	0.03%
2024/02/02	122.2	127.80	107	126.38	125.50	15.2	5,833	0.26%	大買/大賣/
2024/02/01	91.3	124.90	87.6	125.36	125.50	3.7	5,847	0.06%
2024/01/31	19.1	118.29	17	117.91	118.50	2.1	6,053	0.03%
2024/01/30	6.1	119.25	170	117.54	117.50	-163.9	6,141	-2.67%	大賣/鉅額交易
2024/01/29	21.1	118.53	2	120.00	119.50	19.1	6,531	0.29%
2024/01/26	15	118.43	0.3	118.33	117.50	14.7	6,761	0.22%
2024/01/25	9.3	119.85	9.3	119.62	118.50	0	7,020	0.00%
2024/01/24	3	123.00	2.4	122.94	122.50	0.6	7,098	0.01%
2024/01/23	69.2	124.53	2	123.76	123.50	67.2	7,271	0.92%
2024/01/22	1	124.51	11.5	124.89	124.50	-10.5	7,418	-0.14%
2024/01/19	42.1	123.67	29.1	123.43	123.50	13	7,890	0.17%
2024/01/18	20	124.30	17	124.83	123.50	3	8,342	0.04%
2024/01/17	2.1	125.53	61.3	125.54	125.50	-59.1	8,692	-0.68%
2024/01/16	11.1	127.60	32.8	127.76	127.50	-21.7	8,759	-0.25%
2024/01/15	44.5	128.80	32.1	127.61	129.00	12.4	8,729	0.14%
2024/01/12	138.8	126.48	39.9	126.02	124.50	99	8,636	1.15%	大買/
2024/01/11	290	122.08	41.8	125.30	126.50	248.2	8,511	2.92%	大買/鉅額交易
2024/01/10	43.4	114.71	0.2	114.57	115.00	43.2	8,445	0.51%
2024/01/09	10.3	114.18	4	115.00	114.00	6.3	8,467	0.07%
2024/01/08	18.6	115.87	10.3	116.19	115.00	8.3	8,497	0.10%
2024/01/05	6.1	117.60	2.2	118.32	117.00	3.9	8,538	0.05%
2024/01/04	18.7	119.40	207.6	118.47	119.00	-188.9	8,639	-2.19%	大賣/鉅額交易
2024/01/03	3.8	122.74	30.3	122.95	122.50	-26.5	8,636	-0.31%
2024/01/02	3	124.33	1.3	124.96	124.00	1.7	8,705	0.02%
2023/12/29	3	123.33	4	123.63	124.00	-1	8,859	-0.01%
2023/12/28	29.2	124.36	4	123.88	123.50	25.2	8,925	0.28%
2023/12/27	8.3	124.06	1.1	125.00	123.00	7.2	8,967	0.08%
2023/12/26	25.3	124.99	41.1	124.47	125.00	-15.9	9,036	-0.18%
2023/12/25	46.5	123.53	133.4	123.50	123.00	-86.8	9,067	-0.96%	大賣/
2023/12/22	10.7	126.29	12.7	126.69	125.50	-2	9,076	-0.02%
2023/12/21	76.3	124.97	9	125.44	126.00	67.3	9,120	0.74%
2023/12/20	25.7	125.63	18.3	125.78	124.50	7.5	9,264	0.08%
2023/12/19	137.8	124.64	7	123.79	126.50	130.8	9,225	1.42%	大買/鉅額交易
2023/12/18	302	124.29	10	123.45	122.50	292	9,200	3.17%	大買/鉅額交易
2023/12/15	11.1	123.06	196.7	123.05	122.50	-185.6	9,201	-2.02%	大賣/鉅額交易
2023/12/14	204.7	125.56	9	125.61	125.50	195.7	9,199	2.13%	大買/鉅額交易
2023/12/13	19.9	126.68	21.3	125.56	124.50	-1.4	9,142	-0.02%
2023/12/12	30.6	128.16	567.1	127.49	127.00	-536.5	9,180	-5.84%	大賣/鉅額交易
2023/12/11	19.2	131.53	17.4	131.76	132.50	1.7	9,214	0.02%
2023/12/08	44.7	134.57	44.4	134.13	133.50	0.3	9,181	0.00%
2023/12/07	6.7	136.39	15.1	135.18	136.00	-8.4	9,292	-0.09%
2023/12/06	15.2	138.72	9.7	137.84	136.50	5.5	9,364	0.06%
2023/12/05	21.2	137.19	36.4	137.73	136.50	-15.3	9,522	-0.16%
2023/12/04	421.3	142.13	31.2	140.81	141.50	390.1	9,639	4.05%	大買/鉅額交易
2023/12/01	38.8	142.72	932.9	141.97	140.00	-894	9,825	-9.10%	大賣/鉅額交易
2023/11/30	28.2	145.26	27.1	145.17	146.00	1.1	9,826	0.01%
2023/11/29	63.7	144.60	13.4	144.80	144.50	50.3	9,790	0.51%
2023/11/28	101.2	146.88	42.5	147.94	146.00	58.7	9,730	0.60%	大買/
2023/11/27	198.1	148.00	51.1	148.22	145.50	147	9,606	1.53%	大買/鉅額交易
2023/11/24	560.4	147.63	90.2	147.81	150.00	470.2	9,404	5.00%	大買/鉅額交易
2023/11/22	116.4	147.54	163.2	144.99	141.50	-46.8	8,958	-0.52%	大買/大賣/
2023/11/21	119.4	145.11	54.2	146.10	142.00	65.3	8,620	0.76%	大買/
2023/11/20	58.7	142.38	114.9	143.91	144.00	-56.2	8,479	-0.66%	大賣/
2023/11/17	34.8	138.22	30.1	137.95	137.00	4.6	8,363	0.06%
2023/11/16	99.5	140.01	251.6	138.73	140.00	-152.1	8,329	-1.83%	大賣/鉅額交易
2023/11/15	97.9	143.07	37.3	142.46	140.00	60.6	8,276	0.73%
2023/11/14	180	146.77	70.4	146.49	145.00	109.6	8,172	1.34%	大買/鉅額交易
2023/11/13	466.4	145.84	258.9	145.12	147.50	207.6	8,097	2.56%	大買/大賣/鉅額交易
2023/11/10	359.1	137.98	105.5	137.14	139.00	253.7	7,880	3.22%	大買/大賣/鉅額交易
2023/11/09	44.5	141.62	49.2	141.78	141.00	-4.7	7,724	-0.06%
2023/11/08	247.2	144.73	134.2	145.64	144.00	113	7,841	1.44%	大買/大賣/鉅額交易
2023/11/07	56.3	142.73	270.1	143.43	141.50	-213.8	7,550	-2.83%	大賣/鉅額交易
2023/11/06	434.5	143.56	617.6	141.07	143.50	-183.1	7,565	-2.42%	大買/大賣/鉅額交易
2023/11/03	499.2	137.79	400.6	137.44	137.50	98.6	7,246	1.36%	大買/大賣/
2023/11/02	514.4	135.80	331.2	134.76	135.50	183.2	7,069	2.59%	大買/大賣/鉅額交易
2023/11/01	431.1	131.59	276	130.82	132.00	155.1	6,861	2.26%	大買/大賣/鉅額交易
2023/10/31	428.1	131.23	157.6	130.63	129.50	270.5	6,828	3.96%	大買/大賣/鉅額交易
2023/10/30	29.7	131.93	38	132.03	132.50	-8.4	6,783	-0.12%
2023/10/27	658.2	134.72	186.4	134.41	133.00	471.7	6,715	7.02%	大買/大賣/鉅額交易
2023/10/26	222.6	134.01	210.1	134.57	131.00	12.5	6,414	0.19%	大買/大賣/
2023/10/25	142.3	129.26	204.1	128.13	130.50	-61.8	6,080	-1.02%	大買/大賣/
2023/10/24	89	123.03	23.3	120.26	124.00	65.7	5,827	1.13%
2023/10/23	13	113.66	5	113.00	113.00	8	5,903	0.14%
2023/10/20	3	114.00	6	114.25	115.00	-3	6,238	-0.05%
2023/10/19	15.4	114.17	10	113.75	116.00	5.4	6,386	0.08%
2023/10/18	53.7	117.30	37.5	117.45	112.00	16.2	6,579	0.25%
2023/10/17	17.1	124.17	12.2	123.50	124.00	4.9	6,656	0.07%
2023/10/16	13	125.35	31.2	125.23	123.50	-18.2	6,876	-0.26%
2023/10/13	26.1	126.40	10	126.75	127.00	16.1	7,121	0.23%
2023/10/12	45.4	124.79	58.6	124.13	126.00	-13.2	7,514	-0.18%
2023/10/11	21.5	121.61	19.2	122.85	120.00	2.3	7,832	0.03%
2023/10/06	20.1	125.40	24.2	125.87	125.50	-4.1	8,126	-0.05%
2023/10/05	39.4	125.60	23.3	125.20	125.50	16.1	8,479	0.19%
2023/10/04	23.5	122.40	24.2	121.90	121.50	-0.6	8,450	-0.01%
2023/10/03	12.1	123.19	174	121.15	121.00	-161.9	8,489	-1.91%	大賣/鉅額交易
2023/10/02	24.5	124.75	49.1	123.61	122.50	-24.6	8,483	-0.29%
2023/09/28	191.9	124.96	7	122.93	123.00	184.9	8,419	2.20%	大買/鉅額交易
2023/09/27	7	122.93	5.3	122.43	123.00	1.7	8,446	0.02%
2023/09/26	11	123.59	12	121.75	121.50	-1	8,536	-0.01%
2023/09/25	28.2	123.45	47	123.84	123.50	-18.8	8,618	-0.22%
2023/09/22	7.1	118.13	15	116.60	118.50	-7.9	8,531	-0.09%
2023/09/21	14.8	117.04	17	116.82	117.00	-2.2	8,554	-0.03%
2023/09/20	6.1	119.09	0	0.00	116.50	6.1	8,580	0.07%
2023/09/19	3.1	119.77	4.8	118.81	117.00	-1.7	8,653	-0.02%
2023/09/18	8.1	120.12	8	121.25	120.00	0	8,740	0.00%
2023/09/15	43.4	122.34	24.2	122.06	120.50	19.2	9,032	0.21%
2023/09/14	19.2	122.33	77.1	122.01	123.50	-57.9	9,122	-0.63%
2023/09/13	22	115.61	10.1	114.29	118.00	11.9	9,287	0.13%
2023/09/12	113.6	109.70	399.2	113.91	113.50	-285.6	9,972	-2.86%	大買/大賣/鉅額交易
2023/09/11	23.7	119.91	35.8	120.93	119.50	-12.1	10,044	-0.12%
2023/09/08	355.2	121.62	97.7	119.97	123.50	257.6	10,667	2.41%	大買/鉅額交易
2023/09/07	39.3	119.20	69.2	119.23	120.50	-29.9	10,830	-0.28%
2023/09/06	31.3	117.30	28.7	117.62	118.50	2.7	10,925	0.02%
2023/09/05	38.3	112.17	346.5	112.77	112.50	-308.2	10,674	-2.89%	大賣/鉅額交易
2023/09/04	5	104.20	238	104.50	104.50	-233	10,577	-2.20%	大賣/鉅額交易
2023/09/01	42	104.52	1.2	105.09	104.50	40.8	10,571	0.39%
2023/08/31	6.1	105.66	11.3	104.71	105.00	-5.2	10,620	-0.05%
2023/08/30	142	106.90	88	106.10	105.50	54	10,667	0.51%	大買/
2023/08/29	25	102.10	1	103.00	103.00	24	10,753	0.22%
2023/08/28	200.2	102.35	0.3	101.50	101.50	199.9	10,949	1.83%	大買/鉅額交易
2023/08/25	288.1	102.13	5	102.70	102.50	283.1	10,966	2.58%	大買/鉅額交易
2023/08/24	16.4	104.28	13	103.42	103.50	3.4	10,980	0.03%
2023/08/23	5	104.50	12	103.58	103.50	-7	11,003	-0.06%
2023/08/22	2.2	104.74	3	106.17	104.00	-0.9	11,025	-0.01%
2023/08/21	8.2	104.77	10	106.20	106.00	-1.8	11,058	-0.02%
2023/08/18	22.2	104.61	51	107.54	104.00	-28.8	11,141	-0.26%
2023/08/17	112.3	109.03	12.2	106.80	108.00	100.1	11,174	0.90%	大買/
2023/08/16	25	104.21	9.1	104.40	104.50	15.9	11,158	0.14%
2023/08/15	19.1	104.45	29.5	103.75	104.00	-10.4	11,264	-0.09%
2023/08/14	32.2	101.23	298.6	100.21	101.00	-266.4	11,396	-2.34%	大賣/鉅額交易
2023/08/11	13	111.00	377	111.00	111.00	-364	11,351	-3.21%	大賣/鉅額交易
2023/08/10	167.2	122.74	122.9	122.40	123.00	44.3	11,650	0.38%	大買/大賣/
2023/08/09	41.1	125.47	80	122.98	125.00	-38.9	11,797	-0.33%
2023/08/08	18.1	122.86	22	124.23	123.00	-3.9	12,044	-0.03%
2023/08/07	122.4	126.52	110.1	124.01	124.50	12.3	12,120	0.10%	大買/大賣/
2023/08/04	38.1	122.10	14.2	122.49	122.00	23.8	12,227	0.20%
2023/08/02	47.9	126.30	35	126.85	123.50	12.9	12,185	0.11%
2023/08/01	20.3	130.66	16	131.97	130.50	4.3	12,071	0.04%
2023/07/31	46.8	133.81	157.4	132.00	131.50	-110.6	12,003	-0.92%	大賣/鉅額交易
2023/07/28	22.7	132.41	256.6	131.99	133.00	-233.9	11,831	-1.98%	大賣/鉅額交易
2023/07/27	29.8	136.44	182.1	136.90	135.00	-152.3	11,704	-1.30%	大賣/鉅額交易
2023/07/26	387.1	135.30	34	135.62	134.50	353.1	11,608	3.04%	大買/鉅額交易
2023/07/25	71.4	141.47	194.5	140.54	140.50	-123.1	11,468	-1.07%	大賣/鉅額交易
2023/07/24	75.4	136.13	58	135.88	135.00	17.4	11,130	0.16%
2023/07/21	144.1	136.50	40.1	136.42	138.00	104	10,988	0.95%	大買/鉅額交易
2023/07/20	42	132.14	138	131.36	132.50	-96	10,836	-0.89%	大賣/
2023/07/19	116.2	132.64	169	132.96	131.00	-52.8	10,703	-0.49%	大買/大賣/
2023/07/18	311.8	130.98	66.3	130.17	129.50	245.4	10,520	2.33%	大買/鉅額交易
2023/07/17	124.5	138.92	153.9	136.23	133.50	-29.4	10,314	-0.29%	大買/大賣/
2023/07/14	53.4	125.20	58.2	126.45	133.00	-4.8	9,914	-0.05%
2023/07/13	145.2	121.89	229.2	122.07	121.00	-83.9	9,574	-0.88%	大買/大賣/
2023/07/12	80.5	119.18	147.9	120.62	116.00	-67.4	9,439	-0.71%	大賣/
2023/07/11	93	120.82	18.8	119.56	121.00	74.2	9,321	0.80%
2023/07/10	17.7	106.51	83.4	106.17	110.00	-65.7	9,317	-0.71%
2023/07/07	17.2	107.67	32.3	107.46	108.00	-15.1	9,282	-0.16%
2023/07/06	10.2	108.36	8.3	107.82	107.50	1.9	9,330	0.02%
2023/07/05	18.6	110.33	5	110.50	110.00	13.6	9,376	0.14%
2023/07/04	35.1	110.43	106.5	109.94	110.50	-71.4	9,354	-0.76%	大賣/
2023/07/03	67.7	109.41	58.2	110.07	108.50	9.6	9,285	0.10%
2023/06/30	50.5	106.53	71.1	105.75	106.00	-20.5	9,220	-0.22%
2023/06/29	14.5	105.97	13.5	105.85	106.50	1	9,319	0.01%
2023/06/28	35	106.97	21	105.90	105.00	14	9,551	0.15%
2023/06/27	38.1	107.46	42	107.40	106.50	-3.9	9,585	-0.04%
2023/06/26	278.6	110.43	33.3	110.80	110.50	245.3	9,554	2.57%	大買/鉅額交易
2023/06/21	283.9	110.28	174.1	111.35	111.00	109.8	9,548	1.15%	大買/大賣/鉅額交易
2023/06/20	38	116.70	55.5	114.90	116.00	-17.5	9,306	-0.19%
2023/06/19	355	119.20	106.2	119.06	116.00	248.8	9,397	2.65%	大買/大賣/鉅額交易
2023/06/16	215.6	118.16	144.3	117.76	117.50	71.3	9,308	0.77%	大買/大賣/
2023/06/15	37	111.00	155.8	112.24	114.50	-118.7	8,638	-1.37%	大賣/鉅額交易
2023/06/14	664.1	106.37	4,027	105.65	104.50	-3,362.9	8,456	-39.77%	大買/大賣/鉅額交易
2023/06/13	3,417.1	101.28	99.4	96.25	101.50	3,317.7	7,851	42.26%	大買/鉅額交易
2023/06/12	293.3	93.41	81.6	92.83	92.40	211.6	7,642	2.77%	大買/鉅額交易
2023/06/09	3	89.13	0.2	89.46	89.20	2.8	7,515	0.04%
2023/06/08	3	88.90	2.4	89.62	89.00	0.6	7,717	0.01%
2023/06/07	1.3	89.11	3	88.67	88.40	-1.7	7,903	-0.02%
2023/06/06	19.2	88.88	13.5	88.16	87.80	5.7	8,196	0.07%
2023/06/05	14.5	90.39	13.2	90.89	89.80	1.3	8,479	0.02%
2023/06/02	64.3	92.55	22.2	92.63	91.30	42.1	8,675	0.48%
2023/06/01	75.6	93.07	53.3	92.28	94.00	22.4	9,038	0.25%
2023/05/31	23.2	90.64	13	90.93	90.70	10.2	9,356	0.11%
2023/05/30	19	90.39	19.3	90.46	90.00	-0.3	9,772	0.00%
2023/05/29	23	90.92	45.1	90.22	91.00	-22.1	9,927	-0.22%
2023/05/26	15.6	88.56	23.8	88.52	87.60	-8.2	10,283	-0.08%
2023/05/25	25.1	89.48	11.1	89.32	89.40	14	11,151	0.13%
2023/05/24	35.5	91.24	36	91.84	90.60	-0.5	11,347	0.00%
2023/05/23	27.2	90.76	39.3	90.99	91.20	-12.1	11,719	-0.10%
2023/05/22	6.5	89.71	16	89.75	90.00	-9.5	12,315	-0.08%
2023/05/19	49.8	90.09	28.5	90.29	88.80	21.3	12,442	0.17%
2023/05/18	42.2	90.78	155.2	91.16	91.00	-113	12,423	-0.91%	大賣/鉅額交易
2023/05/17	52.6	89.30	38	89.30	88.60	14.6	12,273	0.12%
2023/05/16	149.1	89.54	153.1	89.63	87.60	-3.9	12,176	-0.03%	大買/大賣/
2023/05/15	80.2	86.89	71	87.54	86.50	9.2	11,932	0.08%
2023/05/12	63.1	87.55	63.4	85.77	88.90	-0.3	11,857	0.00%
2023/05/11	32	82.62	25	83.62	80.90	7	11,695	0.06%
2023/05/10	26.2	85.99	22	85.81	86.50	4.2	11,683	0.04%
2023/05/09	18	83.49	0	83.50	82.70	18	11,692	0.15%
2023/05/08	3	83.43	1	83.80	83.40	2	11,906	0.02%
2023/05/05	2.1	83.00	8	83.11	83.10	-5.9	12,547	-0.05%
2023/05/04	3.1	82.35	1.1	81.87	82.60	2	12,859	0.02%
2023/05/03	7.1	82.07	7	82.19	81.60	0.1	13,509	0.00%
2023/05/02	5.4	82.83	11	83.06	83.30	-5.6	13,877	-0.04%
2023/04/28	13	81.78	13.1	81.85	81.90	-0.1	14,016	0.00%
2023/04/27	10	80.36	0	0.00	80.20	10	14,062	0.07%
2023/04/26	7.1	79.09	4	78.60	79.30	3.1	14,090	0.02%
2023/04/25	10	79.85	9.2	79.53	79.30	0.8	14,085	0.01%
2023/04/24	10.3	80.99	2.3	81.37	81.70	8	14,067	0.06%
2023/04/21	14.3	82.17	12.5	81.23	80.60	1.9	14,164	0.01%
2023/04/20	8.1	84.69	8.2	84.30	84.00	-0.1	14,120	0.00%
2023/04/19	5.5	88.45	8.5	88.58	87.10	-3	14,091	-0.02%
2023/04/18	23.2	91.38	35.1	90.99	88.50	-12	14,088	-0.08%
2023/04/17	62.2	93.94	59.1	93.54	91.20	3.2	14,044	0.02%
2023/04/14	73.8	91.52	85.2	90.71	92.80	-11.3	13,824	-0.08%
2023/04/13	38.3	88.57	7.1	88.83	87.20	31.2	13,520	0.23%
2023/04/12	10.1	88.50	3.1	87.97	88.30	7	13,403	0.05%
2023/04/11	16.2	88.51	2.1	89.00	87.90	14.1	13,362	0.11%
2023/04/10	11	87.15	7	87.89	88.00	4	13,290	0.03%
2023/04/07	5.3	86.17	0	0.00	86.00	5.3	13,228	0.04%
2023/04/06	14.3	86.74	33.1	86.34	86.70	-18.8	13,195	-0.14%
2023/03/31	44.3	86.09	105	86.16	86.40	-60.7	13,162	-0.46%	大賣/
2023/03/30	69.4	85.83	62	85.22	86.60	7.4	13,093	0.06%
2023/03/29	87.4	85.84	23.4	85.48	84.40	64	12,944	0.49%
2023/03/28	10.6	89.62	223.7	89.68	89.40	-213.1	12,715	-1.68%	大賣/鉅額交易
2023/03/27	2.7	92.32	33.8	91.06	91.00	-31.1	12,633	-0.25%
2023/03/24	56	92.93	59.8	92.28	91.80	-3.9	12,602	-0.03%
2023/03/23	66.7	94.67	37.1	94.55	94.70	29.6	12,514	0.24%
2023/03/22	242.5	94.80	134	94.93	94.30	108.5	12,486	0.87%	大買/大賣/鉅額交易
2023/03/21	137.3	94.99	38.4	95.18	96.20	98.9	12,323	0.80%	大買/
2023/03/20	143.1	92.80	48.1	92.23	92.20	95.1	12,292	0.77%	大買/
2023/03/17	23.1	91.25	23	91.44	91.80	0.1	12,431	0.00%
2023/03/16	25.3	89.82	223.5	89.32	89.60	-198.2	12,547	-1.58%	大賣/鉅額交易
2023/03/15	45.1	93.66	78.3	93.18	91.50	-33.2	12,499	-0.27%
2023/03/14	248	91.77	30.2	91.67	91.10	217.8	12,440	1.75%	大買/鉅額交易
2023/03/13	77.4	91.65	138.2	90.97	90.50	-60.8	12,624	-0.48%	大賣/
2023/03/10	121.8	93.06	368.2	94.03	93.40	-246.4	12,608	-1.95%	大買/大賣/鉅額交易
2023/03/09	91.5	98.23	69	97.82	96.90	22.5	12,419	0.18%
2023/03/08	62.2	97.92	40.6	97.74	98.40	21.6	12,150	0.18%
2023/03/07	100.1	96.74	883.5	98.98	96.10	-783.5	11,846	-6.61%	大賣/鉅額交易
2023/03/06	1,088.1	98.43	248	98.97	98.00	840.1	11,641	7.22%	大買/大賣/鉅額交易
2023/03/03	193.3	97.03	489.1	96.97	95.00	-295.8	11,225	-2.63%	大買/大賣/鉅額交易
2023/03/02	433.1	95.18	120	94.86	96.00	313.1	10,851	2.89%	大買/大賣/鉅額交易
2023/03/01	114.2	92.06	54	91.93	92.80	60.2	10,642	0.57%	大買/
2023/02/24	148.1	92.92	146.2	93.62	91.10	1.9	10,579	0.02%	大買/大賣/
2023/02/23	132.3	91.19	260.7	91.57	94.10	-128.4	10,338	-1.24%	大買/大賣/鉅額交易
2023/02/22	357.2	85.50	340.4	85.08	86.30	16.8	9,525	0.18%	大買/大賣/
2023/02/21	308.5	85.15	421.2	86.94	83.80	-112.7	9,430	-1.20%	大買/大賣/鉅額交易
2023/02/20	277.2	83.91	198.5	85.98	87.60	78.7	9,044	0.87%	大買/大賣/
2023/02/17	124.2	79.94	28	80.44	81.50	96.2	8,478	1.13%	大買/
2023/02/16	14.2	78.70	35.5	78.47	78.90	-21.3	8,627	-0.25%
2023/02/15	29.2	76.79	6.1	76.94	76.50	23	8,697	0.26%
2023/02/14	20.1	77.06	90.2	76.65	76.00	-70	8,736	-0.80%
2023/02/13	5.1	76.67	5.2	76.49	76.20	0	8,948	0.00%
2023/02/10	54.5	77.00	37	77.41	76.80	17.5	9,241	0.19%
2023/02/09	80.5	79.90	64.7	79.07	80.20	15.8	9,207	0.17%
2023/02/08	134.1	78.58	46.2	78.52	78.50	88	9,336	0.94%	大買/
2023/02/07	77.2	79.01	64.3	78.67	78.90	12.8	9,338	0.14%
2023/02/06	132.5	78.74	166.1	79.58	79.00	-33.6	9,287	-0.36%	大買/大賣/
2023/02/03	101.1	83.48	88.1	83.63	80.40	12.9	9,263	0.14%	大買/
2023/02/02	75.4	81.51	81.7	81.30	81.40	-6.3	8,755	-0.07%
2023/02/01	100.2	80.56	128.6	80.01	81.00	-28.3	8,499	-0.33%	大賣/
2023/01/31	58.5	73.60	114.7	74.20	78.60	-56.2	7,900	-0.71%	大賣/
2023/01/30	65.3	70.88	34.4	71.28	71.50	30.9	7,602	0.41%
2023/01/17	13.1	68.85	35.5	69.03	68.90	-22.4	7,531	-0.30%
2023/01/16	14.4	67.73	22	67.08	68.20	-7.6	7,498	-0.10%
2023/01/13	15.1	66.29	10	66.43	65.70	5.1	7,512	0.07%
2023/01/12	27	66.84	29	67.80	66.60	-2	7,581	-0.03%
2023/01/11	28	68.57	25	68.71	67.50	3	7,699	0.04%
2023/01/10	7.1	67.70	26.4	67.84	68.00	-19.2	7,792	-0.25%
2023/01/09	29.3	67.57	64	66.93	67.80	-34.8	7,870	-0.44%
2023/01/06	29.1	66.90	35.5	66.70	66.50	-6.4	7,947	-0.08%
2023/01/05	16.2	66.39	7.2	66.21	66.60	9	8,035	0.11%
2023/01/04	5	64.50	14	64.54	64.60	-9	8,097	-0.11%
2023/01/03	5.1	63.61	2	64.10	64.30	3.1	8,360	0.04%
2022/12/30	7.1	62.96	1	63.10	63.00	6.1	8,516	0.07%
2022/12/29	5.2	61.96	16	61.20	62.40	-10.8	8,543	-0.13%
2022/12/28	10.3	64.05	8	63.68	63.10	2.3	8,582	0.03%
2022/12/27	25	65.78	3.1	65.45	65.30	22	8,634	0.25%
2022/12/26	3.1	65.50	0.1	65.30	65.00	3	8,662	0.03%
2022/12/23	5.3	64.90	1	65.00	65.20	4.3	8,742	0.05%
2022/12/22	0	64.30	1.3	64.23	64.30	-1.2	8,805	-0.01%
2022/12/21	18.2	64.69	2	64.00	64.10	16.2	8,896	0.18%
2022/12/20	20.2	64.34	18	63.99	63.70	2.2	8,995	0.02%
2022/12/19	4.3	66.20	62	66.32	65.70	-57.7	9,082	-0.64%
2022/12/16	16.3	67.09	12	67.35	66.80	4.3	9,140	0.05%
2022/12/15	21	68.62	14	68.98	68.70	7	9,175	0.08%
2022/12/14	16	68.14	0	0.00	68.30	16	9,165	0.17%
2022/12/13	49.4	68.29	59	69.18	67.80	-9.6	9,146	-0.11%
2022/12/12	54	70.51	23	70.65	69.60	31	9,150	0.34%
2022/12/09	104.1	70.38	57	70.60	69.40	47.1	9,034	0.52%	大買/
2022/12/08	70	69.47	32	69.74	70.60	38	8,978	0.42%
2022/12/07	66	67.05	19	67.23	66.30	47	8,956	0.52%
2022/12/06	86.3	69.37	60	69.48	68.60	26.3	9,134	0.29%
2022/12/05	103	70.67	27.3	71.78	70.30	75.7	9,224	0.82%	大買/
2022/12/02	65	70.01	23.2	69.89	69.50	41.8	9,021	0.46%
2022/12/01	4	67.80	3.1	67.58	67.50	0.9	8,942	0.01%
2022/11/30	2	67.40	12.4	67.83	67.80	-10.4	9,103	-0.11%
2022/11/29	3.2	66.21	5	66.82	66.70	-1.9	9,151	-0.02%
2022/11/28	6.1	66.82	4.2	66.89	66.30	1.9	9,245	0.02%
2022/11/25	19.5	67.69	15.6	67.59	67.00	3.9	9,391	0.04%
2022/11/24	31.3	68.27	14	69.00	68.00	17.3	9,515	0.18%
2022/11/23	94.1	70.56	63.1	70.78	70.20	31	9,771	0.32%
2022/11/22	38.2	69.14	38	69.08	69.30	0.2	10,546	0.00%
2022/11/21	16	69.41	47.1	69.76	69.30	-31.1	11,650	-0.27%
2022/11/18	19	68.30	16.1	68.69	68.30	2.9	12,067	0.02%
2022/11/17	41	68.47	41.2	68.53	68.00	-0.2	12,790	0.00%
2022/11/16	66.8	68.07	35	67.34	67.60	31.8	12,721	0.25%
2022/11/15	50	67.72	80	66.99	68.20	-30	12,674	-0.24%
2022/11/14	63.3	68.06	62.2	67.65	67.00	1.2	12,813	0.01%
2022/11/11	41.1	65.65	42.6	65.95	65.60	-1.5	12,578	-0.01%
2022/11/10	77.1	63.66	64	64.10	63.20	13.1	12,530	0.10%
2022/11/09	49.1	65.57	69.3	65.72	64.80	-20.2	12,614	-0.16%
2022/11/08	84	65.58	87	65.64	65.80	-3	12,492	-0.02%
2022/11/07	22	63.32	19	63.02	64.00	3	12,626	0.02%
2022/11/04	63	61.37	64	61.52	62.40	-1	12,769	-0.01%
2022/11/03	31	61.47	32.3	61.13	61.80	-1.3	12,841	-0.01%
2022/11/02	24	60.61	107	60.50	60.80	-83	13,071	-0.63%	大賣/
2022/11/01	133.3	59.59	41.1	59.15	60.00	92.2	13,305	0.69%	大買/
2022/10/31	15	56.17	17.3	57.04	57.10	-2.3	13,666	-0.02%
2022/10/28	16	54.48	9	53.90	53.90	7	13,689	0.05%
2022/10/27	6.1	52.02	15.6	52.59	53.80	-9.5	13,709	-0.07%
2022/10/26	14	51.26	11.1	51.04	51.00	3	13,737	0.02%
2022/10/25	17	53.22	19	52.53	51.90	-2	13,815	-0.01%
2022/10/24	9.1	55.91	13	55.02	54.50	-3.9	13,826	-0.03%
2022/10/21	18.5	56.32	9	55.51	54.50	9.5	13,979	0.07%
2022/10/20	23.3	58.72	20	58.22	57.40	3.3	14,077	0.02%
2022/10/19	29	61.34	22	60.35	58.90	7	14,321	0.05%
2022/10/18	104	61.31	113.5	59.64	61.10	-9.5	14,309	-0.07%	大買/大賣/
2022/10/17	15.3	55.54	6	56.50	57.20	9.3	14,342	0.06%
2022/10/14	10	58.76	25	58.22	58.70	-15	14,602	-0.10%
2022/10/13	33.2	57.05	29	59.13	55.00	4.2	15,418	0.03%
2022/10/12	19	61.66	24	61.49	61.10	-5	15,689	-0.03%
2022/10/11	41	61.80	29	61.66	61.90	12	16,130	0.07%
2022/10/07	5	61.96	8.2	60.94	61.40	-3.2	16,223	-0.02%
2022/10/06	1	58.20	0	0.00	58.40	1	16,914	0.01%
2022/10/05	4	59.18	1	60.20	57.70	3	17,140	0.02%
2022/10/04	6	58.73	5	58.76	58.90	1	17,643	0.01%
2022/10/03	3.2	57.30	9	57.39	57.90	-5.9	17,630	-0.03%
2022/09/30	7	57.44	6.1	56.79	57.50	0.9	17,844	0.01%
2022/09/29	9	57.43	11	58.07	56.70	-2	17,940	-0.01%
2022/09/28	8.1	58.40	12.3	57.03	55.70	-4.1	18,250	-0.02%
2022/09/27	28.1	59.68	28	59.51	60.00	0.1	18,417	0.00%
2022/09/26	8.4	63.04	570	60.39	60.50	-561.6	18,458	-3.04%	大賣/鉅額交易
2022/09/23	12.1	65.72	3.8	64.95	63.50	8.2	18,549	0.04%
2022/09/22	7.4	67.45	10.2	66.50	67.10	-2.9	18,755	-0.02%
2022/09/21	4	66.58	3.1	66.53	66.50	1	19,020	0.00%
2022/09/20	4	67.48	1.9	67.70	67.40	2.1	19,167	0.01%
2022/09/19	13.1	67.97	22.7	67.18	66.60	-9.6	19,392	-0.05%
2022/09/16	32.4	70.24	64	70.77	69.80	-31.6	19,598	-0.16%
2022/09/15	28.3	73.02	23	73.69	72.30	5.3	19,929	0.03%
2022/09/14	48.5	73.34	28	72.71	74.00	20.5	19,843	0.10%
2022/09/13	61.2	72.81	39	73.04	72.90	22.2	19,733	0.11%
2022/09/12	21.8	71.52	26	71.07	71.90	-4.2	19,496	-0.02%
2022/09/08	22	68.45	19	68.36	68.40	3	19,378	0.02%
2022/09/07	23	68.58	25.5	68.90	68.10	-2.5	19,308	-0.01%
2022/09/06	15.1	70.03	23.6	69.91	69.70	-8.5	19,222	-0.04%
2022/09/05	14	72.74	12.8	73.21	72.40	1.3	19,094	0.01%
2022/09/02	21.3	73.42	24.3	73.56	72.80	-3	19,103	-0.02%
2022/09/01	44.2	73.32	60.2	73.42	73.30	-16	19,045	-0.08%
2022/08/31	77.1	74.95	70	74.81	75.00	7.1	18,886	0.04%
2022/08/30	53.2	75.36	51	75.11	74.80	2.2	18,723	0.01%
2022/08/29	134.4	79.25	123.2	79.18	75.50	11.2	18,368	0.06%	大買/大賣/
2022/08/26	472.7	83.54	298.6	82.69	77.50	174.1	18,057	0.96%	大買/大賣/鉅額交易
2022/08/25	229.5	77.59	202.1	76.74	79.20	27.3	17,851	0.15%	大買/大賣/
2022/08/24	95.5	69.91	95.6	69.85	72.00	-0.1	17,604	0.00%
2022/08/23	19	63.87	51	63.52	65.50	-32	17,293	-0.18%
2022/08/22	12	64.88	7	65.04	64.70	5	17,379	0.03%
2022/08/19	64.1	67.67	80.1	67.35	65.60	-16.1	17,386	-0.09%
2022/08/18	65	66.30	14.4	65.80	66.50	50.6	17,172	0.29%
2022/08/17	14	64.89	14.3	65.08	65.30	-0.3	17,080	0.00%
2022/08/16	36.1	65.40	31.2	65.28	64.90	4.9	16,935	0.03%
2022/08/15	37.6	64.57	24.5	64.87	64.30	13.1	16,755	0.08%
2022/08/12	108.3	67.47	116	67.25	66.10	-7.7	16,601	-0.05%	大買/大賣/
2022/08/11	51.3	67.06	48.3	66.66	66.00	3.1	16,123	0.02%
2022/08/10	123.2	66.53	112.1	66.64	66.00	11.1	15,834	0.07%	大買/大賣/
2022/08/09	36.4	64.04	41.1	64.52	68.30	-4.7	15,466	-0.03%
2022/08/08	80.7	64.81	73	64.57	64.10	7.7	15,127	0.05%
2022/08/05	262.1	65.83	287.5	65.92	65.60	-25.4	14,810	-0.17%	大買/大賣/
2022/08/04	26.1	60.32	30.7	59.95	60.60	-4.6	14,248	-0.03%
2022/08/03	22.4	62.32	29	62.12	60.50	-6.7	14,114	-0.05%
2022/08/02	24	63.49	22	63.42	63.20	2	14,025	0.01%
2022/08/01	29	64.63	34.4	65.52	64.50	-5.4	13,938	-0.04%
2022/07/29	47.1	64.05	48	63.67	64.40	-0.9	13,790	-0.01%
2022/07/28	54	64.44	40	65.09	63.30	14	13,692	0.10%
2022/07/27	13	64.47	12	63.65	64.80	1	13,495	0.01%
2022/07/26	31.1	65.09	27	64.97	64.30	4.1	13,345	0.03%
2022/07/25	25	63.42	38.1	63.24	64.40	-13.1	13,040	-0.10%
2022/07/22	103.2	63.81	80	64.57	63.30	23.2	12,965	0.18%	大買/
2022/07/21	72.5	66.27	89	66.63	66.00	-16.5	12,788	-0.13%
2022/07/20	229.3	68.99	305.2	68.36	66.40	-75.8	12,483	-0.61%	大買/大賣/
2022/07/19	75.5	65.46	91	64.71	66.10	-15.6	11,626	-0.13%
2022/07/18	224	64.12	215.1	65.29	64.60	8.9	11,303	0.08%	大買/大賣/
2022/07/15	136.5	62.73	135	62.80	61.70	1.5	10,843	0.01%	大買/大賣/
2022/07/14	350.1	62.34	364	61.67	64.00	-14	10,507	-0.13%	大買/大賣/
2022/07/13	244	61.66	53.4	61.35	62.10	190.6	9,668	1.97%	大買/鉅額交易
2022/07/12	98.1	56.37	285	56.05	56.50	-186.9	9,410	-1.99%	大賣/鉅額交易
2022/07/11	216	55.30	18	54.19	55.30	198	8,867	2.23%	大買/鉅額交易
2022/07/08	40.3	53.40	54.1	52.01	50.30	-13.8	8,826	-0.16%
2022/07/07	31.1	54.94	81.1	55.57	53.80	-50	8,597	-0.58%
2022/07/06	71	58.75	36.3	59.18	54.90	34.7	8,421	0.41%
2022/07/05	15.5	56.26	13.1	57.52	57.60	2.3	8,027	0.03%
2022/07/04	9.2	54.29	21.5	55.77	54.50	-12.3	7,751	-0.16%
2022/07/01	39	57.46	19	55.97	53.00	20	7,606	0.26%
2022/06/30	714.2	57.80	17	57.89	54.80	697.2	7,385	9.44%	大買/鉅額交易
2022/06/29	75.5	61.54	69.3	60.08	60.70	6.2	7,109	0.09%
2022/06/28	36	57.80	39	57.39	57.80	-3	6,767	-0.04%
2022/06/27	28.5	56.35	41	55.86	58.70	-12.5	6,613	-0.19%
2022/06/24	74	54.39	133	53.50	54.20	-59	6,360	-0.93%	大賣/
2022/06/23	125	56.62	121	55.85	52.50	4	6,032	0.07%	大買/大賣/
2022/06/22	19.5	57.89	8	58.75	57.90	11.5	5,615	0.20%
2022/06/21	17.5	64.16	16.9	65.22	62.90	0.6	5,526	0.01%
2022/06/20	48.3	61.58	104	61.00	59.80	-55.7	5,445	-1.02%	大賣/
2022/06/17	30.5	57.80	18	58.51	59.30	12.5	5,407	0.23%
2022/06/16	17	63.28	5.5	62.04	61.30	11.5	5,378	0.21%
2022/06/15	4	62.49	2.6	60.96	61.00	1.5	5,312	0.03%
2022/06/14	5.2	62.25	4	62.55	62.90	1.2	5,276	0.02%
2022/06/13	6.4	67.76	30.1	66.78	67.10	-23.7	5,187	-0.46%
2022/06/10	15	60.80	3.2	62.51	66.50	11.8	5,089	0.23%
2022/06/09	0.1	61.00	15.1	61.37	60.50	-15	5,003	-0.30%
2022/06/08	15	59.87	10	59.72	60.30	5	4,951	0.10%
2022/06/07	3.1	57.64	17.1	57.99	58.70	-14	4,918	-0.28%
2022/06/06	188.2	60.47	103	60.40	57.50	85.2	4,870	1.75%	大買/大賣/
2022/06/02	167.1	56.77	369	57.29	58.80	-201.9	4,208	-4.80%	大買/大賣/鉅額交易
2022/06/01	203	50.87	91	52.32	53.50	112	3,204	3.50%	大買/鉅額交易
2022/05/31	119	46.22	166	46.92	48.70	-47	2,932	-1.60%	大買/大賣/
2022/05/30	40	41.52	37	43.26	44.30	3	2,434	0.12%
2022/05/27	37	40.08	10	40.12	40.30	27	2,278	1.18%
2022/05/26	17	38.80	13	39.26	38.60	4	2,228	0.18%
2022/05/25	2	37.58	3	38.17	38.30	-1	2,199	-0.05%
2022/05/20	1	37.30	0	0.00	37.25	1	2,248	0.04%
2022/05/19	1	36.95	0	0.00	37.95	1	2,261	0.04%
2022/05/18	8	37.91	1	37.95	37.75	7	2,318	0.30%
2022/05/16	10	37.55	5	37.07	37.10	5	2,361	0.21%
2022/05/13	1	35.75	3	36.10	36.65	-2	2,340	-0.09%
2022/05/12	2	34.50	33	35.16	34.45	-31	2,297	-1.35%
2022/05/11	43	37.00	42	37.05	36.70	1	2,289	0.04%
2022/05/10	17	34.87	5	34.72	35.65	12	2,249	0.53%
2022/05/09	41	34.81	0	0.00	34.30	41	2,251	1.82%
2022/05/06	13	34.27	17	34.97	34.65	-4	2,248	-0.18%
2022/05/05	1	36.30	2	36.28	35.95	-1	2,236	-0.04%
2022/05/04	1	35.85	0	0.00	35.85	1	2,235	0.04%
2022/05/03	15	36.95	2.1	36.02	35.90	12.9	2,244	0.57%
2022/04/29	7	36.36	0	0.00	36.10	7	2,248	0.31%
2022/04/28	10	36.53	27	36.66	36.30	-17	2,240	-0.76%
2022/04/27	25	38.53	4	39.78	38.05	21	2,184	0.96%
2022/04/26	4	42.01	2	42.03	42.25	2	2,166	0.09%
2022/04/25	15	41.70	12	41.85	42.30	3	2,147	0.14%
2022/04/22	2	41.18	4	42.03	41.90	-2	2,158	-0.09%
2022/04/21	13.1	40.74	19	41.17	40.55	-5.9	2,291	-0.26%
2022/04/20	2	39.27	6	39.43	39.40	-4	2,550	-0.16%
2022/04/19	0	0.00	10.5	38.54	38.60	-10.5	2,828	-0.37%
2022/04/18	0	38.77	16	37.76	37.75	-16	3,073	-0.52%
2022/04/15	11.5	37.89	21	37.75	37.45	-9.5	3,086	-0.31%
2022/04/14	20	38.55	1	39.30	39.25	19	3,098	0.61%
2022/04/13	23	38.74	0	0.00	39.15	23	3,127	0.74%
2022/04/12	9	37.75	0	0.00	37.45	9	3,169	0.28%
2022/04/08	6	38.69	0	0.00	38.45	6	3,177	0.19%
2022/04/07	1	38.90	0	0.00	38.30	1	3,190	0.03%
2022/04/06	6	38.88	1	39.80	40.10	5	3,187	0.16%
2022/03/31	1	38.10	0	0.00	38.00	1	3,259	0.03%
2022/03/30	1	38.80	3	39.37	38.95	-2	3,511	-0.06%
2022/03/29	0	0.00	3	38.70	38.45	-3	3,572	-0.08%
2022/03/25	0	0.00	307	38.01	37.85	-307	3,694	-8.31%	大賣/鉅額交易
2022/03/22	0	0.00	1	39.15	39.20	-1	4,554	-0.02%
2022/03/21	15	38.50	2	39.68	38.50	13	4,785	0.27%
2022/03/17	15	37.00	10	37.48	37.55	5	4,881	0.10%
2022/03/16	0	0.00	2	36.15	35.25	-2	4,878	-0.04%
2022/03/15	1	35.90	10.1	35.85	35.45	-9.1	4,896	-0.19%
2022/03/14	1	36.80	25	37.43	37.00	-24	4,903	-0.49%
2022/03/10	3	38.67	0	0.00	38.10	3	4,911	0.06%
2022/03/09	1	36.65	4	36.80	36.90	-3	4,923	-0.06%
2022/03/08	3	37.60	67	36.20	36.00	-64	4,937	-1.30%
2022/03/07	20.1	39.15	7	38.50	38.50	13.1	4,913	0.27%
2022/03/04	68	41.50	48.2	41.38	41.20	19.8	4,875	0.41%
2022/03/03	100	39.76	0	0.00	39.00	100	4,787	2.09%
2022/03/02	35	40.47	1	40.45	40.05	34	4,780	0.71%
2022/03/01	10	40.43	4	40.50	40.50	6	4,749	0.13%
2022/02/25	16	39.73	6	40.01	39.50	10	4,761	0.21%
2022/02/24	106	39.31	1	39.40	38.95	105	4,811	2.18%	大買/鉅額交易
2022/02/23	149.1	40.38	3	40.60	40.00	146.1	4,836	3.02%	大買/鉅額交易
2022/02/22	9	39.55	5.3	40.05	39.70	3.7	4,852	0.08%
2022/02/21	7	39.75	10	40.10	39.75	-3	4,854	-0.06%
2022/02/18	18	39.88	34.8	39.82	40.10	-16.8	4,919	-0.34%
2022/02/17	22	38.16	17	38.58	37.95	5	4,858	0.10%
2022/02/14	0	0.00	31	35.81	36.40	-31	4,968	-0.62%
2022/02/11	4	37.33	0	0.00	37.05	4	5,099	0.08%
2022/02/10	31	36.43	0	0.00	36.95	31	5,181	0.60%
2022/02/09	13.2	37.40	0	0.00	37.20	13.2	5,327	0.25%
2022/02/08	0.3	36.90	0.5	36.65	36.50	-0.1	5,455	0.00%
2022/02/07	0	0.00	10	34.70	35.80	-10	5,746	-0.17%
2022/01/25	2	34.60	1	34.65	34.30	1	5,896	0.02%
2022/01/24	0.1	34.35	0	0.00	35.20	0.1	6,081	0.00%
2022/01/21	3.4	36.19	5	35.70	35.60	-1.6	6,419	-0.02%
2022/01/20	1	36.65	11.3	36.98	37.30	-10.3	6,573	-0.16%
2022/01/19	12.3	37.49	13.7	36.67	36.55	-1.4	6,610	-0.02%
2022/01/18	10.3	38.61	19	38.78	38.60	-8.7	6,625	-0.13%
2022/01/17	19.5	38.96	4	38.99	39.15	15.5	6,660	0.23%
2022/01/14	18.1	41.98	29	42.38	40.70	-10.9	6,852	-0.16%
2022/01/13	62	44.79	29	44.21	44.80	33	6,758	0.49%
2022/01/12	36	44.19	48.2	42.71	44.75	-12.2	6,393	-0.19%
2022/01/11	140.1	43.88	149	43.44	40.70	-8.9	6,084	-0.15%	大買/大賣/
2022/01/10	17	40.19	4	40.30	40.35	13	5,842	0.22%
2022/01/07	9	40.24	1.3	40.75	39.85	7.7	5,823	0.13%
2022/01/06	8.1	39.92	3	40.48	40.30	5.1	5,787	0.09%
2022/01/05	4	39.91	11	39.45	39.90	-7	5,732	-0.12%
2022/01/04	0	0.00	2	38.85	38.45	-2	5,661	-0.04%
2022/01/03	1	38.80	0	0.00	38.50	1	5,656	0.02%
2021/12/30	1.3	38.37	1	38.55	38.50	0.3	5,640	0.01%
2021/12/29	3	39.33	5	39.26	38.90	-2	5,633	-0.04%
2021/12/28	3	39.86	2	40.25	39.00	1	5,632	0.02%
2021/12/27	10	40.40	10	40.25	40.40	0	5,601	0.00%
2021/12/24	17	41.75	39.1	41.12	41.30	-22.1	5,555	-0.40%
2021/12/23	25	40.12	6	40.34	40.15	19	5,304	0.36%
2021/12/22	4	39.41	6	39.68	39.80	-2	5,227	-0.04%
2021/12/21	8	39.09	12	39.19	39.55	-4	5,180	-0.08%
2021/12/20	20	39.10	41	38.90	38.80	-21	5,119	-0.41%
2021/12/17	70.1	41.69	14.1	41.59	40.10	56	4,992	1.12%
2021/12/16	5	38.36	10	39.65	40.70	-5	4,447	-0.11%
2021/12/15	344.1	36.95	339	36.99	37.00	5.1	4,339	0.12%	大買/大賣/
2021/12/14	18	34.32	8.1	35.18	33.65	9.9	4,164	0.24%
2021/12/13	12	35.10	4	35.26	35.00	8	4,211	0.19%
2021/12/09	5.1	34.42	0	0.00	33.85	5.1	4,294	0.12%
2021/12/08	0	0.00	4	34.44	34.45	-4	4,358	-0.09%
2021/12/07	1	33.30	0	33.50	33.55	1	4,483	0.02%
2021/12/03	2	34.90	6	34.23	34.20	-4	4,755	-0.08%
2021/12/02	1	34.65	1	33.20	33.30	0	4,953	0.00%
2021/12/01	2	34.30	2	34.63	34.50	0	5,089	0.00%
2021/11/29	0	0.00	2	31.30	32.35	-2	5,180	-0.04%
2021/11/26	1	32.40	1	32.60	32.30	0	5,226	0.00%
2021/11/24	3	33.63	1	34.20	33.75	2	5,404	0.04%
2021/11/23	2	33.83	1	34.80	33.95	1	5,384	0.02%
2021/11/22	12	35.45	11	34.61	34.60	1	5,311	0.02%
2021/11/18	1	35.40	7	35.04	34.25	-6	5,209	-0.12%
2021/11/17	6	34.74	2	35.10	34.55	4	5,174	0.08%
2021/11/16	2	33.55	9	33.47	33.45	-7	5,069	-0.14%
2021/11/15	1	32.95	13	33.33	33.20	-12	5,038	-0.24%
2021/11/12	0	0.00	2	33.75	32.50	-2	5,001	-0.04%
2021/11/11	1	33.20	1	33.05	32.90	0	4,940	0.00%
2021/11/10	4	31.71	16	31.82	32.40	-12	4,855	-0.25%
2021/11/09	20	32.22	29	31.64	31.85	-9	4,719	-0.19%
2021/11/08	5.2	33.92	22	34.59	33.50	-16.8	4,617	-0.36%
2021/11/05	57.3	37.73	5	37.38	37.20	52.3	4,459	1.17%
2021/11/04	419	38.01	443	37.06	38.15	-24	4,313	-0.56%	大買/大賣/
2021/11/03	105	34.73	26.1	35.15	34.70	78.9	4,011	1.97%	大買/
2021/11/02	20	34.24	7	34.34	34.30	13	3,942	0.33%
2021/11/01	17	35.67	17	35.59	35.05	0	3,830	0.00%
2021/10/29	30.1	34.66	25	33.83	35.00	5.1	3,623	0.14%
2021/10/28	12	32.62	4	32.43	32.85	8	3,257	0.25%
2021/10/27	2	30.10	54	30.58	29.90	-52	3,067	-1.70%
2021/10/26	9	32.20	4.1	32.60	31.30	5	2,990	0.17%
2021/10/22	62	31.87	15	31.47	32.45	47	2,833	1.66%
2021/10/21	3.1	29.81	1	30.50	30.50	2.1	2,545	0.08%
2021/10/20	1	27.90	0	0.00	27.75	1	2,412	0.04%
2021/10/19	1	27.65	1	27.90	28.05	0	2,424	0.00%
2021/10/14	0	0.00	4	27.80	27.60	-4	2,544	-0.16%
2021/10/12	0	0.00	0	27.15	27.70	0	2,678	0.00%
2021/10/07	2	27.38	0	0.00	27.45	2	2,655	0.08%
2021/10/06	2	26.38	0	0.00	26.30	2	2,649	0.08%
2021/10/05	0	26.60	2	26.60	26.70	-2	2,642	-0.08%
2021/10/04	2	25.10	0	0.00	25.10	2	2,617	0.08%
2021/10/01	2	27.20	0	0.00	26.00	2	2,598	0.08%
2021/09/30	0	0.00	2	27.80	27.70	-2	2,574	-0.08%
2021/09/29	0	0.00	8	27.35	27.30	-8	2,560	-0.31%
2021/09/28	0	0.00	15	27.49	27.60	-15	2,543	-0.59%
2021/09/27	0	0.00	6	27.48	27.55	-6	2,530	-0.24%
2021/09/24	0	0.00	1	27.10	27.00	-1	2,503	-0.04%
2021/09/23	9	27.50	9	27.82	27.40	0	2,472	0.00%
2021/09/22	8	28.16	29	28.38	28.10	-21	2,427	-0.87%
2021/09/17	2	30.53	19	30.24	29.75	-17	2,378	-0.71%
2021/09/16	36	30.06	12	30.10	30.45	24	2,306	1.04%
2021/09/15	37	28.22	38	28.48	28.60	-1	2,171	-0.05%
2021/09/14	2	28.65	38	28.83	28.10	-36	2,081	-1.73%
2021/09/13	24	30.66	20	30.56	29.55	4	2,007	0.20%
2021/09/10	51	31.32	50	31.40	31.00	1	1,915	0.05%
2021/09/09	10	30.14	5	29.92	31.30	5	1,769	0.28%
2021/09/08	17	29.56	4	30.33	29.35	13	1,679	0.77%
2021/09/07	22	30.60	4	30.06	29.90	18	1,467	1.23%
2021/09/06	14	29.51	9	28.89	28.40	5	1,228	0.41%
2021/09/03	5	28.10	3	27.95	27.80	2	1,067	0.19%
2021/09/02	1	28.00	4	28.16	28.10	-3	982	-0.31%
2021/09/01	2	27.78	7.5	28.25	27.90	-5.5	933	-0.59%
2021/08/31	13.5	27.98	9	27.83	27.75	4.5	873	0.51%
2021/08/30	3	28.20	3	28.20	28.20	0	688	0.00%
2021/08/26	0	0.00	5	22.90	23.35	-5	653	-0.77%
2021/08/24	6	21.30	0	0.00	21.30	6	653	0.92%
2021/08/20	7	20.30	0	0.00	20.30	7	656	1.07%
2021/08/13	0	0.00	7	21.20	21.20	-7	677	-1.03%
2021/08/10	0	0.00	6	22.45	22.45	-6	688	-0.87%
2021/08/09	0	22.50	0	0.00	22.45	0	694	0.00%
2021/08/02	0	0.00	4	23.23	23.30	-4	783	-0.51%
2021/07/28	2	22.80	0	0.00	23.10	2	852	0.23%
2021/07/26	2	25.40	0	0.00	24.90	2	901	0.22%
2021/07/23	3	26.23	1	25.20	25.35	2	914	0.22%
2021/07/22	7	26.30	1	26.05	26.30	6	909	0.66%
2021/07/21	0	0.00	0.1	25.40	26.45	-0.1	907	-0.01%
2021/07/20	7	26.06	1.2	25.48	26.35	5.9	889	0.66%
2021/07/19	4	25.08	2	25.05	26.00	2	821	0.24%
2021/07/16	0	0.00	0.1	22.20	23.65	-0.1	756	-0.02%
2021/07/15	0	0.00	7	21.50	21.50	-7	781	-0.90%
2021/07/13	7.1	21.71	0	0.00	21.70	7.1	918	0.78%
2021/07/06	0	0.00	7	21.15	21.15	-7	1,093	-0.64%
2021/07/05	0.1	21.60	0	0.00	21.30	0.1	1,092	0.01%
2021/07/01	1.2	20.75	0	0.00	20.70	1.2	1,106	0.10%
2021/06/30	6	21.05	0	0.00	21.05	6	1,110	0.54%
2021/06/02	0	0.00	1	21.75	21.75	-1	1,118	-0.09%
2021/06/01	0	0.00	9	22.42	22.35	-9	1,117	-0.81%
2021/05/28	0	0.00	6	22.00	22.00	-6	1,106	-0.54%
2021/05/27	6	21.90	1	22.00	21.90	5	1,102	0.45%
2021/05/26	0	0.00	6.2	21.86	21.85	-6.2	1,100	-0.56%
2021/05/24	1	21.95	5	21.95	21.95	-4	1,090	-0.37%
2021/05/21	6	21.50	17	21.21	21.50	-11	1,083	-1.01%
2021/05/20	0	0.00	15	20.57	20.60	-15	1,076	-1.39%
2021/05/19	0.2	20.20	5	20.15	19.95	-4.9	1,064	-0.46%
2021/05/18	0	0.00	13	19.76	19.80	-13	1,059	-1.23%
2021/05/17	0	0.00	16	18.30	18.00	-16	1,051	-1.52%
2021/05/14	0	0.00	18	19.30	19.50	-18	1,041	-1.73%
2021/05/13	0	19.10	0	0.00	19.20	0	1,034	0.00%
2021/05/12	0	0.00	26	19.22	19.10	-26	1,020	-2.55%
2021/05/11	0	0.00	3	20.90	21.10	-3	995	-0.30%
2021/05/10	3	22.60	4	22.84	22.95	-1	961	-0.10%
2021/05/07	0	0.00	34	22.78	22.90	-34	941	-3.61%
2021/05/06	19	22.60	10	22.58	22.25	9	921	0.98%
2021/05/05	20	23.08	13	22.67	22.45	7	899	0.78%
2021/05/04	18	24.23	6	23.86	23.80	12	862	1.39%
2021/05/03	0	0.00	22	26.53	26.40	-22	804	-2.74%
2021/04/29	29	26.46	30	26.27	26.05	-1	782	-0.13%
2021/04/28	53	26.86	24	27.08	26.80	29	758	3.82%
2021/04/27	15	27.02	14	27.03	26.80	1	738	0.14%
2021/04/26	25	27.91	20	27.80	27.20	5	714	0.70%
2021/04/23	0	0.00	30	27.97	28.45	-30	679	-4.41%
2021/04/22	32	28.11	80	28.00	26.60	-48	659	-7.28%
2021/04/21	33	30.03	9	31.26	29.00	24	620	3.87%
2021/04/20	39	31.94	35	32.66	32.00	4	547	0.73%
2021/04/19	0	0.00	20	31.19	31.45	-20	499	-4.01%
2021/04/16	52	28.62	17	28.87	29.65	35	428	8.17%
2021/04/15	51	27.19	16	26.89	28.35	35	355	9.85%
2021/04/14	50	26.63	25	24.64	25.80	25	319	7.82%
2021/04/13	51	26.71	5	26.20	26.20	46	299	15.35%
2021/04/12	15	24.02	0	0.00	25.65	15	256	5.85%
2021/04/09	24	23.35	0	0.00	23.35	24	238	10.07%
2021/04/08	5	23.70	0	0.00	23.70	5	234	2.14%
2021/04/07	27	23.30	0	0.00	23.65	27	226	11.92%
2021/04/06	0	0.00	10	22.80	22.70	-10	216	-4.62%
2021/03/30	5	21.85	5	21.82	21.80	0	205	0.00%
2021/03/26	10	22.01	0	0.00	21.95	10	201	4.96%
2021/03/25	2	22.00	0	0.00	21.90	2	198	1.01%
2021/03/24	2	22.30	0	0.00	22.50	2	198	1.01%
2021/03/23	1	22.95	2	23.05	23.05	-1	197	-0.51%
2021/03/16	0	0.00	1	21.70	21.60	-1	194	-0.51%
2021/03/11	1	21.40	0	0.00	21.35	1	231	0.43%
2021/03/10	1	21.55	2	21.50	21.50	-1	240	-0.42%
2021/03/08	1	21.35	0	0.00	21.40	1	248	0.40%
2021/03/04	1	21.30	0	0.00	21.40	1	253	0.40%
2021/02/24	0	0.00	1	22.75	22.50	-1	265	-0.38%
2021/02/22	1	21.55	0	0.00	21.60	1	278	0.36%
2021/02/19	1	21.00	0	0.00	21.35	1	277	0.36%
2021/02/18	1	21.40	0	0.00	21.40	1	275	0.36%
2021/01/28	0	0.00	1	21.45	21.30	-1	314	-0.32%
2021/01/22	1	20.90	0	0.00	21.20	1	312	0.32%
2021/01/21	0	0.00	10	21.50	21.55	-10	308	-3.24%
2020/12/29	3	21.88	0	0.00	21.95	3	263	1.14%
2020/12/25	0	0.00	2	21.90	21.95	-2	259	-0.77%
2020/12/23	0	0.00	2	21.85	21.75	-2	258	-0.77%
2020/12/18	1	21.80	9	21.85	21.85	-8	263	-3.04%
2020/12/17	0	0.00	3	21.95	21.95	-3	261	-1.15%
2020/12/16	9	22.31	0	0.00	22.20	9	259	3.46%
2020/12/10	1	22.40	0	0.00	22.55	1	248	0.40%
2020/12/08	0	0.00	0.2	22.75	22.45	-0.2	244	-0.07%
2020/12/07	0	0.00	10	23.00	23.00	-10	237	-4.21%
2020/12/02	0	0.00	7	23.41	23.35	-7	198	-3.53%
2020/11/26	5	24.23	0	0.00	24.30	5	192	2.60%
2020/11/25	0	0.00	8	23.51	23.45	-8	185	-4.31%
2020/11/20	0.2	24.28	0	0.00	23.45	0.2	188	0.09%
2020/11/06	14	22.75	4	22.90	21.50	10	204	4.89%
2020/10/27	1	21.20	0	0.00	21.20	1	193	0.52%
2020/10/22	1	21.00	0	0.00	21.00	1	197	0.51%
2020/10/19	1	21.05	0	0.00	21.05	1	206	0.48%
2020/10/16	1	20.95	0	0.00	20.95	1	208	0.48%
2020/10/08	1	21.60	0	0.00	21.60	1	215	0.46%
2020/09/29	1	20.40	0	0.00	20.40	1	234	0.43%
2020/09/21	1	22.20	0	0.00	22.20	1	242	0.41%
2020/09/08	0	0.00	5	22.45	22.45	-5	346	-1.44%
2020/08/25	0	0.00	2	22.60	22.70	-2	348	-0.57%
2020/08/24	0	0.00	1	21.45	21.45	-1	341	-0.29%
2020/08/21	2	20.75	0	0.00	20.75	2	339	0.59%
2020/08/20	0	0.00	4	21.28	20.45	-4	335	-1.19%
2020/08/18	0	0.00	21	22.24	22.20	-21	333	-6.30%
2020/08/17	1	22.30	5	22.15	22.15	-4	334	-1.19%
2020/08/14	0	0.00	1	22.80	22.40	-1	330	-0.30%
2020/08/13	1	22.15	1	23.05	22.05	0	329	0.00%
2020/07/28	0	0.00	1	22.45	22.40	-1	357	-0.28%
2020/07/27	0	0.00	7	22.76	22.90	-7	360	-1.94%
2020/07/23	1	24.15	0	0.00	24.15	1	362	0.28%
2020/07/08	0	0.00	1	24.30	24.30	-1	358	-0.28%
2020/07/06	0	0.00	1	24.40	24.05	-1	358	-0.28%
2020/07/02	0	0.00	40	23.46	23.40	-40	366	-10.91%
2020/06/24	1	23.80	5	23.93	23.80	-4	389	-1.03%
2020/06/23	13	25.28	3	24.67	24.75	10	385	2.59%
2020/06/19	1	23.25	1	23.50	23.05	0	310	0.00%
2020/06/18	4	22.35	0	0.00	22.35	4	306	1.31%
2020/06/17	5	22.75	0	0.00	22.35	5	307	1.62%
2020/06/16	0	0.00	8	21.85	21.85	-8	310	-2.58%
2020/06/15	0	0.00	4	21.55	21.55	-4	314	-1.27%
2020/06/12	0	0.00	2	22.50	22.50	-2	314	-0.64%
2020/06/11	0	0.00	2	22.70	23.00	-2	316	-0.63%
2020/06/08	0	0.00	0.6	24.15	24.30	-0.6	330	-0.18%
2020/05/21	0	0.00	10	23.80	24.00	-10	340	-2.93%
2020/05/20	2	23.65	0	0.00	23.90	2	340	0.59%
2020/05/18	0	0.00	7	23.34	23.40	-7	342	-2.04%
2020/05/15	0	0.00	5	23.80	23.80	-5	341	-1.46%
2020/05/14	1	24.25	0	0.00	24.55	1	338	0.30%
2020/05/13	0	0.00	5	24.85	25.05	-5	329	-1.52%
2020/05/12	1	24.60	0	0.00	25.10	1	332	0.30%
2020/05/11	1	25.40	10	25.35	25.35	-9	330	-2.72%
2020/05/08	10	25.90	7	25.81	25.90	3	330	0.91%
2020/05/07	0	0.00	1	24.80	25.00	-1	319	-0.31%
2020/05/06	0	0.00	8	23.55	23.80	-8	315	-2.54%
2020/05/04	0	0.00	17	23.61	23.75	-17	322	-5.28%
2020/04/30	0	0.00	8	24.40	24.40	-8	324	-2.47%
2020/04/29	0	0.00	3	24.25	24.25	-3	339	-0.88%
2020/04/28	0	0.00	10	23.31	23.20	-10	346	-2.89%
2020/04/23	1	23.20	5	23.30	23.00	-4	397	-1.01%
2020/04/21	0	0.00	2	23.75	23.10	-2	429	-0.47%
2020/04/20	0	0.00	5	23.45	23.50	-5	434	-1.15%
2020/04/15	1	23.60	10	23.60	23.70	-9	474	-1.90%
2020/04/13	1	22.70	0	0.00	22.60	1	474	0.21%
2020/04/10	0	0.00	2	23.35	23.60	-2	474	-0.42%
2020/04/08	3	23.45	0	0.00	23.45	3	483	0.62%
2020/04/07	8	23.47	0	0.00	23.25	8	480	1.66%
2020/04/06	10	21.70	10	21.78	21.70	0	472	0.00%
2020/04/01	0	0.00	5	21.00	20.85	-5	468	-1.07%
2020/03/30	15	20.48	0	0.00	20.60	15	468	3.20%
2020/03/26	0	0.00	16	17.53	17.95	-16	450	-3.55%
2020/03/25	1	17.40	0	0.00	17.50	1	450	0.22%
2020/03/19	5	14.80	0	0.00	14.75	5	469	1.06%
2020/03/17	10	16.20	0	0.00	17.00	10	624	1.60%
2020/03/16	2	18.25	10	19.45	17.85	-8	687	-1.16%
2020/03/13	11	19.42	0	0.00	19.80	11	679	1.62%
2020/03/06	0	0.00	27	25.05	25.00	-27	658	-4.10%
2020/02/20	0.1	27.50	0	0.00	27.10	0.1	694	0.02%
2020/02/12	0.2	27.00	0	0.00	26.70	0.2	741	0.03%
2020/02/05	0	0.00	6	26.78	26.85	-6	772	-0.78%
2020/02/04	0	0.00	5	26.10	26.15	-5	767	-0.65%
2020/02/03	11	24.42	0	0.00	25.05	11	762	1.44%
2020/01/30	10	27.45	0	0.00	27.45	10	736	1.36%
2020/01/17	1	31.20	0	0.00	30.60	1	713	0.14%
2020/01/16	5	30.84	0	0.00	30.50	5	694	0.72%
2020/01/15	6	30.47	0	0.00	30.00	6	673	0.89%
2020/01/14	0	0.00	2	30.90	29.90	-2	673	-0.30%
2020/01/13	10	30.39	4	30.40	30.30	6	669	0.90%
2020/01/10	6	29.33	0	0.00	29.25	6	635	0.94%
2020/01/08	2	28.58	0	0.00	28.55	2	691	0.29%
2020/01/06	3	29.55	0	0.00	29.25	3	726	0.41%
2020/01/03	15	29.92	0	0.00	29.95	15	726	2.06%
2020/01/02	5	29.95	3	29.97	29.95	2	720	0.28%
2019/12/26	0	0.00	3	29.55	29.20	-3	754	-0.40%
2019/12/17	0	0.00	3	29.00	28.75	-3	783	-0.38%
2019/12/16	0	0.00	2	28.65	28.55	-2	778	-0.26%
2019/12/13	3	28.50	0	0.00	28.25	3	769	0.39%
2019/12/12	13	30.91	42	29.61	29.40	-29	749	-3.87%
2019/12/11	17	30.05	0	0.00	31.35	17	618	2.75%
2019/12/10	0	0.00	5	28.32	28.50	-5	568	-0.88%
2019/12/09	3	28.50	0	0.00	28.50	3	595	0.50%
2019/12/06	0	0.00	7	28.09	28.00	-7	614	-1.14%
2019/12/04	2	27.95	0	0.00	28.10	2	716	0.28%
2019/12/03	2	27.88	0	0.00	27.85	2	782	0.26%
2019/12/02	0	0.00	2	28.40	27.60	-2	931	-0.21%
2019/11/26	5	28.05	0	0.00	27.90	5	993	0.50%
2019/11/22	6	27.50	2	27.45	27.40	4	1,007	0.40%
2019/11/21	11	27.87	0	0.00	27.90	11	1,000	1.10%
2019/11/20	1	28.55	0	0.00	28.40	1	996	0.10%
2019/11/19	2	29.55	5	29.55	29.45	-3	988	-0.30%
2019/11/18	29	29.73	24	29.66	29.85	5	982	0.51%
2019/11/15	2	27.80	0	0.00	28.05	2	942	0.21%
2019/11/12	2	27.85	0	0.00	28.50	2	966	0.21%
2019/11/08	3	26.70	15	27.48	27.50	-12	1,001	-1.20%
2019/11/07	0	0.00	15	26.64	26.85	-15	1,019	-1.47%
2019/11/06	10	26.50	25	26.45	26.35	-15	1,030	-1.46%
2019/11/04	0	0.00	3	29.20	28.75	-3	1,044	-0.29%
2019/10/31	3	28.85	0	0.00	28.85	3	1,062	0.28%
2019/10/29	0	0.00	1	29.00	28.65	-1	1,086	-0.09%
2019/10/28	2	28.70	0	0.00	29.25	2	1,101	0.18%
2019/10/25	2	28.43	0	0.00	28.35	2	1,123	0.18%
2019/10/24	2	28.65	1	28.85	28.70	1	1,190	0.08%
2019/10/23	8	28.43	0	0.00	28.30	8	1,221	0.65%
2019/10/22	7	28.99	0	0.00	28.65	7	1,357	0.52%
2019/10/16	1	30.60	6	30.59	30.25	-5	1,450	-0.34%
2019/10/15	34	30.17	3	30.02	31.00	31	1,409	2.20%
2019/10/14	0	0.00	4	28.85	28.80	-4	1,381	-0.29%
2019/10/09	4	28.48	1	28.70	28.65	3	1,381	0.22%
2019/10/08	6	28.57	1	28.65	28.40	5	1,384	0.36%
2019/10/04	4	28.58	2	28.98	28.40	2	1,412	0.14%
2019/10/03	21	29.20	0	0.00	29.40	21	1,405	1.49%
2019/09/27	0	0.00	10	27.50	27.50	-10	1,408	-0.71%
2019/09/23	17	29.29	0	0.00	29.10	17	1,407	1.21%
2019/09/20	0	0.00	5	28.90	28.85	-5	1,397	-0.36%
2019/09/18	3	28.60	0	0.00	28.05	3	1,384	0.22%
2019/09/16	5	27.76	0	0.00	27.70	5	1,379	0.36%
2019/09/11	0	0.00	2	28.85	28.40	-2	1,398	-0.14%
2019/09/10	2	28.10	0	0.00	27.90	2	1,376	0.15%
2019/09/09	6	29.88	6	29.99	28.25	0	1,372	0.00%
2019/09/06	4	29.75	4	29.45	29.05	0	1,356	0.00%
2019/09/05	50	29.28	1	29.00	29.70	49	1,328	3.69%
2019/09/04	38	29.08	12	29.33	29.35	26	1,279	2.03%
2019/09/02	0	0.00	1	25.00	25.10	-1	1,128	-0.09%
2019/08/30	0	0.00	33	25.05	24.80	-33	1,153	-2.86%
2019/08/28	4	25.24	10	25.30	24.55	-6	1,208	-0.50%
2019/08/26	3	24.00	0	0.00	24.20	3	1,241	0.24%
2019/08/23	4	24.35	0	0.00	24.60	4	1,270	0.31%
2019/08/21	12	24.50	6	24.53	24.30	6	1,291	0.46%
2019/08/15	21	24.90	19	24.45	24.40	2	1,277	0.16%
2019/08/13	19	27.12	0	0.00	26.50	19	1,242	1.53%
2019/08/12	3	25.73	3	26.05	26.80	0	1,211	0.00%
2019/08/08	0	0.00	5	26.80	26.25	-5	1,192	-0.42%
2019/08/07	6	26.12	23	26.24	26.45	-17	1,180	-1.44%
2019/08/06	0	0.00	26	25.51	26.00	-26	1,150	-2.26%
2019/08/02	2	24.55	0	0.00	24.35	2	1,139	0.18%
2019/08/01	3	25.25	3	25.55	25.20	0	1,144	0.00%
2019/07/31	7	25.84	4	25.68	25.90	3	1,137	0.26%
2019/07/30	2	25.83	2	25.45	25.40	0	1,138	0.00%
2019/07/29	12	25.75	1	26.25	25.30	11	1,125	0.98%
2019/07/26	0	0.00	11	27.15	26.55	-11	1,101	-1.00%
2019/07/25	12	25.57	6	25.69	26.45	6	1,038	0.58%
2019/07/24	26	26.32	18	26.37	25.75	8	1,013	0.79%
2019/07/23	10	25.03	3	25.00	25.70	7	880	0.79%
2019/07/18	2	21.93	10	21.88	21.60	-8	804	-0.99%
2019/07/15	5	21.01	0	0.00	21.20	5	853	0.59%
2019/07/12	5	21.58	0	0.00	21.50	5	898	0.56%
2019/07/11	2	22.75	5	22.70	21.90	-3	938	-0.32%
2019/07/10	0	0.00	5	22.20	21.90	-5	937	-0.53%
2019/07/09	0	0.00	3	21.78	21.85	-3	980	-0.31%
2019/07/08	5	21.87	0	0.00	22.25	5	1,028	0.49%
2019/07/05	5	20.72	0	0.00	20.65	5	1,033	0.48%
2019/06/27	0	0.00	4	20.40	20.45	-4	1,035	-0.39%
2019/06/26	4	20.45	0	0.00	20.35	4	1,044	0.38%
2019/06/21	0	0.00	3	19.87	19.80	-3	1,064	-0.28%
2019/06/20	1	20.55	5	20.45	20.10	-4	1,059	-0.38%
2019/06/19	772	21.27	988	21.11	20.35	-216	1,054	-20.48%	大買/大賣/鉅額交易
2019/06/18	206	20.60	143	20.62	20.45	63	1,021	6.17%	大買/大賣/
2019/06/17	545	21.00	467	20.99	20.60	78	1,017	7.66%	大買/大賣/
2019/06/14	261	21.55	215	21.78	20.85	46	1,002	4.59%	大買/大賣/
2019/06/13	5	21.41	16	21.48	21.40	-11	956	-1.15%
2019/06/12	317	21.50	414	21.49	21.45	-97	951	-10.20%	大買/大賣/
2019/06/11	666	21.72	649	21.72	22.00	17	934	1.82%	大買/大賣/
2019/06/10	189	20.88	150	20.80	20.50	39	887	4.39%	大買/大賣/
2019/06/06	39	20.63	6	20.70	20.60	33	881	3.74%
2019/06/05	329	20.47	373	20.49	21.15	-44	867	-5.07%	大買/大賣/
2019/06/04	158	19.39	158	19.37	19.25	0	816	0.00%	大買/大賣/
2019/06/03	164	19.83	148	19.81	19.50	16	810	1.97%	大買/大賣/
2019/05/31	464	20.32	425	20.36	20.10	39	802	4.86%	大買/大賣/
2019/05/30	425	19.63	424	19.65	20.35	1	758	0.13%	大買/大賣/
2019/05/29	42	19.32	34	19.21	18.50	8	730	1.10%
2019/05/28	114	18.45	123	18.48	19.30	-9	715	-1.26%	大買/大賣/
2019/05/27	1	17.50	1	17.50	17.55	0	707	0.00%
2019/05/24	1	17.45	1	17.45	17.60	0	734	0.00%
2019/05/23	9	17.60	17	17.61	17.50	-8	732	-1.09%
2019/05/13	0	0.00	20	18.85	19.05	-20	742	-2.69%
2019/05/10	0	0.00	30	19.33	19.40	-30	738	-4.06%
2019/05/09	9	19.03	0	0.00	19.10	9	726	1.24%
2019/05/08	0	0.00	1.1	20.41	20.50	-1.1	709	-0.15%
2019/05/07	6	21.53	0	0.00	21.10	6	705	0.85%
2019/05/06	9	21.60	0	0.00	21.65	9	694	1.30%
2019/05/03	7	22.76	0	0.00	22.60	7	699	1.00%
2019/05/02	4	22.48	0	0.00	22.30	4	694	0.58%
2019/04/30	4	21.28	7	20.50	21.90	-3	688	-0.44%
2019/04/29	21	21.65	6	21.40	21.10	15	686	2.19%
2019/04/26	13	22.22	0	0.00	22.20	13	696	1.87%
2019/04/25	9	23.09	0	0.00	22.80	9	688	1.31%
2019/04/24	11	23.34	4	22.80	23.80	7	670	1.04%
2019/04/23	0	0.00	2	22.35	22.50	-2	654	-0.31%
2019/04/22	6	22.10	0	0.00	22.10	6	643	0.93%
2019/04/19	1	22.10	0	0.00	22.00	1	631	0.16%
2019/04/18	0	0.00	2	23.00	22.55	-2	591	-0.34%
2019/04/16	3	19.43	0	0.00	19.10	3	501	0.60%
2019/04/15	5	19.55	0	0.00	19.55	5	471	1.06%
2019/04/11	1	15.20	0	0.00	16.20	1	362	0.28%
2019/04/09	0	0.00	8	14.48	14.65	-8	331	-2.41%
2019/04/03	0	0.00	4	14.35	14.30	-4	336	-1.19%
2019/03/29	7	14.73	61	14.53	14.40	-54	331	-16.31%
2019/03/28	4	14.33	0	0.00	14.30	4	320	1.25%
2019/03/27	5	13.05	0	0.00	13.80	5	310	1.61%
2019/03/25	3	13.55	0	0.00	13.50	3	296	1.01%
2019/03/22	10	13.91	0	0.00	13.80	10	297	3.36%
2019/03/18	30	13.96	0	0.00	13.80	30	308	9.73%
2019/03/13	1	14.15	6	14.38	14.20	-5	305	-1.64%
2019/03/12	1	14.25	0	0.00	14.25	1	304	0.33%
2019/03/11	1	14.70	0	0.00	14.45	1	302	0.33%
2019/03/08	6.3	14.34	0	0.00	14.40	6.3	287	2.18%
2019/03/04	6	14.45	0	0.00	14.45	6	287	2.08%
2019/02/27	1	14.60	0	0.00	14.60	1	288	0.35%
2019/02/26	1	14.95	2.2	15.03	14.65	-1.2	285	-0.42%
2019/02/25	3	15.12	23	15.05	14.95	-20	282	-7.07%
2019/02/22	4	14.95	0	0.00	14.90	4	255	1.56%
2019/02/20	2	15.45	1	15.50	15.20	1	251	0.40%
2019/02/19	0.2	14.80	0	0.00	14.90	0.2	243	0.08%
2019/02/18	5	14.67	3	15.00	15.00	2	241	0.83%
2019/02/14	1	14.10	12	14.16	14.15	-11	229	-4.80%
2019/02/11	2	14.15	99	14.24	14.10	-97	226	-42.77%
2019/01/25	11	14.42	0	0.00	14.35	11	217	5.06%
2019/01/24	6	14.30	2	14.63	14.25	4	211	1.89%
2019/01/23	5	13.95	0	0.00	13.90	5	210	2.38%
2019/01/21	2	14.05	0	0.00	13.90	2	205	0.97%
2019/01/18	4	14.10	1	14.15	14.15	3	198	1.51%
2019/01/02	1	13.30	0	0.00	13.35	1	162	0.62%
2018/12/27	2	13.43	0	0.00	13.35	2	160	1.25%
2018/12/26	17	13.39	1	13.70	13.30	16	155	10.30%
2018/12/25	0	0.00	2	13.60	13.60	-2	141	-1.41%
2018/12/24	0	0.00	2	13.80	13.80	-2	140	-1.42%
2018/12/21	5	13.67	16	13.66	13.80	-11	139	-7.88%
2018/12/05	0	0.00	1	14.95	14.75	-1	98	-1.02%
2018/12/04	0	0.00	100.6	14.75	14.95	-100.6	101	-98.89%
2018/11/30	1	14.50	0	0.00	14.35	1	103	0.97%
2018/11/29	1	15.00	0	0.00	14.80	1	104	0.95%
2018/11/16	0	0.00	8	15.78	15.70	-8	215	-3.72%
2018/11/15	1	15.70	0	0.00	15.65	1	255	0.39%
2018/11/07	1	15.80	0	0.00	15.95	1	315	0.32%
2018/11/06	2	15.65	0	0.00	15.60	2	317	0.63%
2018/11/05	5	15.76	0	0.00	15.75	5	318	1.57%
2018/10/18	0	0.00	1	17.05	16.85	-1	298	-0.34%
2018/10/17	1	16.50	1	16.95	16.50	0	297	0.00%
2018/09/13	0	0.00	1	20.25	19.60	-1	280	-0.36%
2018/09/11	1	19.05	0	0.00	19.60	1	284	0.35%
2018/09/10	1	20.20	0	0.00	19.25	1	283	0.35%
2018/09/05	1	21.40	0	0.00	21.35	1	269	0.37%
2018/09/03	3	22.60	0	0.00	21.75	3	264	1.13%
2018/08/30	0	0.00	5	22.91	23.20	-5	286	-1.75%
2018/08/29	9	21.86	0	0.00	21.55	9	265	3.39%
2018/08/28	9	23.80	20	23.23	22.15	-11	258	-4.25%
2018/08/27	10	21.89	0	0.00	22.60	10	229	4.36%
2018/08/24	3	19.90	0	0.00	20.55	3	202	1.48%
2018/08/22	2	22.63	0	0.00	21.85	2	186	1.07%
2018/08/17	0	0.00	42	20.72	21.50	-42	125	-33.54%
2018/08/13	40	19.15	4	18.56	18.90	36	83	42.92%
2018/08/09	0.1	18.90	0	0.00	18.75	0.1	83	0.12%
2018/07/23	9	19.18	0	0.00	19.30	9	106	8.48%
2018/07/18	7	19.06	0	0.00	19.00	7	107	6.49%
2018/07/16	9	19.32	0	0.00	19.10	9	108	8.28%
2018/07/09	2	19.48	0	0.00	19.40	2	112	1.78%
2018/07/06	2	19.28	0	0.00	19.25	2	112	1.77%
2018/06/26	0	0.00	5	19.45	19.50	-5	118	-4.22%
2018/06/15	4	20.20	0	0.00	20.20	4	112	3.54%
2018/06/08	50	22.17	0	0.00	20.90	50	108	46.17%
2018/05/21	2	19.70	0	0.00	19.80	2	72	2.77%
2018/03/19	7	23.00	0	0.00	22.90	7	55	12.63%
2018/03/13	9	23.19	0	0.00	23.30	9	57	15.68%
2018/03/12	3	23.30	0	0.00	23.30	3	57	5.21%
2018/03/06	2	23.10	0	0.00	23.00	2	65	3.05%
2018/02/07	5	24.50	0	0.00	24.50	5	66	7.47%
2018/02/06	4	24.60	1	24.40	24.05	3	66	4.51%
2018/02/05	1	25.60	0	0.00	25.60	1	65	1.53%
2018/02/02	3	25.82	0	0.00	25.75	3	65	4.56%
2018/01/30	4	25.49	0	0.00	26.00	4	66	6.05%
2018/01/25	1	26.20	0	0.00	26.20	1	65	1.54%
2018/01/10	3	25.00	0	0.00	26.65	3	63	4.69%
2018/01/09	1	25.20	0	0.00	25.20	1	63	1.58%
2018/01/08	1	25.30	0	0.00	25.30	1	64	1.56%
2018/01/03	1	25.90	0	0.00	25.40	1	70	1.42%