慧洋-KY (2637)-新光-高雄券商分點個股進出

台股 » 個股 » 慧洋-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

慧洋-KY

(2637)

可現股當沖

股價
67.5
漲跌
▼1.7
漲幅
-2.46%
成交量
9,219張
產業
上市航運類股
952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

慧洋-KY (2637)籌碼相關－新光-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-高雄券商分點個股進出
新光-高雄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
2024/04/24	31	67.22	10	67.82	67.50	21	6,433	0.33%
2024/04/23	39.9	68.41	60	68.83	69.20	-20.1	6,346	-0.32%
2024/04/22	24.1	68.91	29.2	69.10	69.20	-5.1	6,217	-0.08%
2024/04/19	14.1	66.02	7.4	66.15	66.30	6.7	5,846	0.11%
2024/04/18	7	63.87	2.1	63.72	64.70	4.9	5,649	0.09%
2024/04/17	2	63.50	1	63.90	63.20	1	5,642	0.02%
2024/04/16	10	64.22	14.1	63.45	62.90	-4.1	5,686	-0.07%
2024/04/15	22	66.16	22	66.53	66.00	0	5,747	0.00%
2024/04/12	8	65.49	24	65.71	66.70	-16	5,782	-0.28%
2024/04/11	8	63.90	9	63.83	64.20	-1	6,060	-0.02%
2024/04/10	4.5	63.37	4.1	63.35	63.20	0.4	6,140	0.01%
2024/04/09	11.1	63.14	10	63.26	63.70	1.1	6,134	0.02%
2024/04/08	2.1	58.04	0	0.00	58.50	2.1	5,986	0.04%
2024/04/03	0	0.00	2	57.50	57.40	-2	5,976	-0.03%
2024/04/02	9	57.18	5	57.78	57.30	4	6,020	0.07%
2024/04/01	0	0.00	5.1	58.90	58.50	-5.1	6,049	-0.08%
2024/03/29	9.1	58.20	0	0.00	58.40	9.1	6,209	0.15%
2024/03/28	1	59.10	4	59.20	58.90	-3	6,350	-0.05%
2024/03/27	11	58.70	13	59.36	60.00	-2	6,487	-0.03%
2024/03/26	5.1	59.65	6	60.10	59.50	-0.9	6,719	-0.01%
2024/03/25	3	61.63	1	61.90	61.90	2	6,756	0.03%
2024/03/22	0	0.00	3	61.17	61.80	-3	6,852	-0.04%
2024/03/21	5	60.54	4	60.75	60.60	1	7,038	0.01%
2024/03/20	3	61.90	3	61.57	61.10	0	7,038	0.00%
2024/03/19	3	61.37	7	61.23	61.50	-4	7,029	-0.06%
2024/03/18	10.1	58.13	10	58.72	58.60	0.1	7,055	0.00%
2024/03/15	3	59.13	10	59.39	58.90	-7	7,025	-0.10%
2024/03/14	0	0.00	4	60.80	60.10	-4	6,901	-0.06%
2024/03/13	1	60.60	0	0.00	60.60	1	6,970	0.01%
2024/03/11	1	61.40	17	61.51	61.60	-16	7,280	-0.22%
2024/03/08	15.1	61.34	4	61.15	60.80	11.1	8,102	0.14%
2024/03/07	9	59.77	5	60.16	59.80	4	8,665	0.05%
2024/03/06	20	61.23	10	60.23	60.10	10	8,832	0.11%
2024/03/05	13	61.77	22	61.78	61.70	-9	8,838	-0.10%
2024/03/04	5	61.62	5.1	61.10	62.00	-0.1	8,891	0.00%
2024/03/01	4	60.05	3	60.13	61.10	1	9,499	0.01%
2024/02/29	16.2	61.28	32.7	61.28	61.40	-16.5	9,495	-0.17%
2024/02/27	13	59.17	7.3	58.37	58.10	5.7	9,318	0.06%
2024/02/26	14.1	58.77	18.1	58.93	59.30	-4.1	9,164	-0.04%
2024/02/23	6	57.45	8	56.71	56.40	-2	8,967	-0.02%
2024/02/22	8	56.83	15.6	57.49	56.80	-7.6	8,926	-0.09%
2024/02/21	19	56.60	33.1	56.65	56.50	-14.1	8,768	-0.16%
2024/02/20	21	54.96	29.1	55.22	54.90	-8.1	8,562	-0.09%
2024/02/19	0	0.00	3	53.87	53.90	-3	8,457	-0.04%
2024/02/16	2	52.70	3	52.67	53.00	-1	8,409	-0.01%
2024/02/15	1	51.00	5.3	51.69	52.40	-4.3	8,403	-0.05%
2024/02/02	5	52.10	2	52.30	51.60	3	8,383	0.04%
2024/02/01	6	52.58	8	53.05	53.20	-2	8,353	-0.02%
2024/01/31	0	0.00	1	51.60	51.30	-1	8,291	-0.01%
2024/01/29	0.4	52.00	0	0.00	52.30	0.4	8,275	0.01%
2024/01/26	0	0.00	1	51.90	51.60	-1	8,291	-0.01%
2024/01/25	0	0.00	3	52.43	52.40	-3	8,290	-0.04%
2024/01/24	0	0.00	3	52.60	52.30	-3	8,292	-0.04%
2024/01/23	1	52.80	19	52.42	52.50	-18	8,292	-0.22%
2024/01/22	1	52.20	5	52.08	52.20	-4	8,300	-0.05%
2024/01/19	3	52.00	0	0.00	52.10	3	8,297	0.04%
2024/01/18	6	52.40	14	52.86	53.20	-8	8,281	-0.10%
2024/01/17	4	50.20	0	0.00	50.30	4	8,162	0.05%
2024/01/16	3	50.53	1	50.60	50.90	2	8,140	0.02%
2024/01/15	4	51.68	10	51.50	51.50	-6	8,140	-0.07%
2024/01/12	1	51.90	0	0.00	52.10	1	8,160	0.01%
2024/01/11	12	51.30	14	51.41	51.50	-2	8,199	-0.02%
2024/01/10	3	51.00	18	50.98	51.10	-15	8,197	-0.18%
2024/01/09	10.2	52.53	14	52.76	52.50	-3.8	8,159	-0.05%
2024/01/08	15	54.23	14	54.24	54.00	1	7,997	0.01%
2024/01/05	54	54.42	70	54.69	54.90	-16	7,872	-0.20%
2024/01/04	4	53.30	21.1	53.07	53.20	-17.1	7,462	-0.23%
2024/01/03	10	52.57	1	53.20	52.10	9	7,437	0.12%
2024/01/02	9	53.32	17	52.98	52.40	-8	7,479	-0.11%
2023/12/29	3	52.13	1	52.00	52.00	2	7,457	0.03%
2023/12/28	7	52.03	4	52.13	51.90	3	7,560	0.04%
2023/12/27	12	53.47	22	53.48	53.50	-10	7,538	-0.13%
2023/12/26	3	52.67	16.1	52.22	53.00	-13.1	7,480	-0.17%
2023/12/25	14	50.32	4.3	50.55	49.95	9.7	7,324	0.13%
2023/12/22	15	53.27	9	53.20	53.20	6	7,252	0.08%
2023/12/21	16.1	52.98	11.1	53.33	53.60	5	7,195	0.07%
2023/12/20	3	51.03	19	51.51	52.00	-16	6,995	-0.23%
2023/12/19	5	51.14	4	51.92	51.00	1	6,992	0.01%
2023/12/18	24	51.40	20	51.46	51.30	4	7,084	0.06%
2023/12/15	2.1	50.85	2	51.30	51.10	0.1	7,143	0.00%
2023/12/14	8	50.75	5	50.60	50.60	3	7,403	0.04%
2023/12/13	14	52.20	9.1	52.09	51.50	4.9	7,594	0.06%
2023/12/12	10.3	50.95	9	51.07	50.70	1.3	8,078	0.02%
2023/12/11	1.3	50.47	5	50.76	50.90	-3.7	8,421	-0.04%
2023/12/08	6.2	51.04	14	50.91	50.60	-7.8	8,403	-0.09%
2023/12/07	28.3	51.31	27	51.43	51.20	1.3	8,341	0.02%
2023/12/06	37	52.56	56.1	52.57	52.50	-19.1	8,257	-0.23%
2023/12/05	231.3	54.74	219.3	54.78	53.60	12	8,049	0.15%	大買/大賣/
2023/12/04	104	54.03	70.1	53.99	55.00	33.9	7,193	0.47%	大買/
2023/12/01	13.1	50.30	50.2	50.05	50.30	-37.1	6,548	-0.57%
2023/11/30	23.1	49.23	15.3	48.90	48.50	7.8	6,363	0.12%
2023/11/29	15.1	48.23	14.2	48.34	48.15	0.9	6,336	0.01%
2023/11/28	34.2	48.95	73.9	49.46	48.90	-39.7	6,225	-0.64%
2023/11/27	24	46.76	18	46.80	46.60	6	5,540	0.11%
2023/11/24	6	45.51	6	45.29	45.10	0	5,446	0.00%
2023/11/23	2	44.60	2	44.43	44.65	0	5,462	0.00%
2023/11/22	2	44.25	4.1	44.15	44.20	-2.1	5,474	-0.04%
2023/11/21	3	44.40	76	44.42	44.45	-73	5,503	-1.33%
2023/11/20	42	43.99	26	44.21	44.05	16	5,544	0.29%
2023/11/17	11	43.90	4.1	44.07	44.10	6.9	5,642	0.12%
2023/11/16	1	43.55	0	0.00	43.50	1	5,753	0.02%
2023/11/15	0.1	42.95	0	0.00	43.00	0.1	5,903	0.00%
2023/11/14	1.1	42.80	0.2	42.60	42.20	0.9	6,176	0.02%
2023/11/10	31.1	42.62	0	0.00	42.35	31.1	6,227	0.50%
2023/11/09	2	42.93	0	0.00	43.00	2	6,250	0.03%
2023/11/08	0	0.00	0.1	43.15	43.45	-0.1	6,361	0.00%
2023/11/07	3.1	42.89	1	43.00	42.85	2.1	6,394	0.03%
2023/11/06	1	43.40	3	43.40	43.40	-2	6,414	-0.03%
2023/11/03	7	43.21	3	43.33	43.20	4	6,435	0.06%
2023/11/01	1	41.45	0	0.00	41.80	1	6,463	0.02%
2023/10/31	6.1	42.10	0.1	42.75	41.70	6	6,473	0.09%
2023/10/30	2.2	42.31	1	42.55	42.80	1.2	6,532	0.02%
2023/10/27	2	42.75	21.1	42.89	43.10	-19.1	6,644	-0.29%
2023/10/26	32	42.57	12.8	42.53	42.30	19.2	6,662	0.29%
2023/10/25	9	43.92	5	43.80	43.75	4	6,692	0.06%
2023/10/24	23	44.00	2	44.03	44.00	21	6,692	0.31%
2023/10/23	12	44.36	2	44.33	44.30	10	6,693	0.15%
2023/10/20	29	45.50	18	45.61	45.60	11	6,689	0.16%
2023/10/19	3	46.53	74	46.86	47.15	-71	6,775	-1.05%
2023/10/18	13	45.68	1	45.25	45.25	12	6,772	0.18%
2023/10/17	70.5	46.07	4	45.90	45.60	66.5	6,811	0.98%
2023/10/16	3	46.73	5	46.76	46.90	-2	6,851	-0.03%
2023/10/13	1	47.10	7	47.71	47.10	-6	6,933	-0.09%
2023/10/12	12	46.83	6	46.93	47.05	6	6,917	0.09%
2023/10/11	9	47.57	1	47.25	47.15	8	6,906	0.12%
2023/10/06	2	48.50	18	48.49	48.90	-16	6,844	-0.23%
2023/10/05	35	47.51	20	48.27	47.30	15	6,762	0.22%
2023/10/04	7.2	47.08	13.1	47.59	47.90	-5.9	6,708	-0.09%
2023/10/03	5	47.00	1	46.55	46.50	4	6,612	0.06%
2023/10/02	14	47.51	4	47.86	47.35	10	6,614	0.15%
2023/09/28	1	48.35	1	48.75	48.45	0	6,576	0.00%
2023/09/27	25.1	48.68	14	49.38	48.45	11.1	6,577	0.17%
2023/09/26	10	48.04	9	48.22	48.75	1	6,572	0.02%
2023/09/25	12	49.18	5	49.60	48.70	7	6,554	0.11%
2023/09/22	16.4	49.61	12	49.63	49.65	4.4	6,523	0.07%
2023/09/21	20	49.65	15	49.50	49.45	5	6,474	0.08%
2023/09/20	23	50.51	41	51.20	50.00	-18	6,315	-0.29%
2023/09/19	28	50.64	37.1	51.28	50.50	-9.1	6,030	-0.15%
2023/09/18	40.2	50.83	26	51.20	50.50	14.2	5,762	0.25%
2023/09/15	52.3	51.65	92.6	52.05	51.40	-40.3	5,563	-0.72%
2023/09/14	54.2	50.61	149.5	50.60	50.90	-95.3	4,974	-1.92%	大賣/
2023/09/13	1	45.90	3	46.05	46.40	-2	4,601	-0.04%
2023/09/11	2	46.30	5	46.33	45.90	-3	4,608	-0.07%
2023/09/08	11	46.00	9	46.12	45.80	2	4,591	0.04%
2023/09/07	2	45.45	3	45.50	45.20	-1	4,552	-0.02%
2023/09/06	9.2	46.03	5	45.89	45.90	4.2	4,572	0.09%
2023/09/04	1.1	44.43	1.1	45.05	45.55	0	4,580	0.00%
2023/09/01	17	45.69	15	45.31	45.20	2	4,545	0.04%
2023/08/31	1	45.75	10	45.78	45.90	-9	4,585	-0.20%
2023/08/30	10	45.63	7	45.70	45.55	3	4,585	0.07%
2023/08/29	11	45.30	13	44.86	45.50	-2	4,615	-0.04%
2023/08/28	0	0.00	2	43.85	43.80	-2	4,660	-0.04%
2023/08/25	8.1	43.51	9	43.55	43.30	-0.9	4,724	-0.02%
2023/08/24	11	43.77	8	43.61	43.60	3	4,812	0.06%
2023/08/23	10	45.29	11	44.66	44.65	-1	4,852	-0.02%
2023/08/22	20	44.63	19	45.62	45.15	1	4,915	0.02%
2023/08/21	24	45.93	19	45.92	45.80	5	4,840	0.10%
2023/08/18	19	47.24	49.2	46.76	47.50	-30.2	4,706	-0.64%
2023/08/17	17	43.78	60.2	43.38	43.95	-43.2	4,435	-0.97%
2023/08/16	15	42.40	0	0.00	42.25	15	4,388	0.34%
2023/08/15	1	42.70	0	0.00	42.85	1	4,380	0.02%
2023/08/14	35.1	43.14	21	42.88	41.80	14.1	4,360	0.32%
2023/08/11	15.1	44.93	11	44.65	44.60	4	4,260	0.09%
2023/08/10	8	45.26	8	45.79	45.25	0	4,239	0.00%
2023/08/09	19	45.81	3	45.50	45.45	16	4,240	0.38%
2023/08/08	12	46.37	0.1	46.45	46.45	11.9	4,223	0.28%
2023/08/07	4	46.83	0.1	46.85	46.90	4	4,196	0.09%
2023/08/04	11	47.33	0	0.00	47.40	11	4,198	0.26%
2023/08/02	18	47.27	6	47.38	47.35	12	4,185	0.29%
2023/08/01	8.1	46.95	6	46.99	47.05	2.1	4,123	0.05%
2023/07/31	5	45.79	3	46.05	45.55	2	4,046	0.05%
2023/07/28	24.3	46.96	69	47.24	46.40	-44.7	4,008	-1.12%
2023/07/27	2.1	45.91	7.5	46.17	46.05	-5.4	3,924	-0.14%
2023/07/26	1.3	45.33	0	0.00	45.20	1.3	3,930	0.03%
2023/07/25	20	45.15	0	0.00	44.85	20	3,935	0.51%
2023/07/24	19	45.59	6.2	46.23	45.45	12.8	3,904	0.33%
2023/07/21	0	0.00	0.2	46.80	46.45	-0.2	3,800	0.00%
2023/07/20	0	46.15	4.2	46.16	46.30	-4.1	3,738	-0.11%
2023/07/19	10	45.72	3	45.88	45.25	7	3,667	0.19%
2023/07/18	6	45.25	0	0.00	45.45	6	3,608	0.17%
2023/07/17	0	0.00	2.1	45.48	45.65	-2.1	3,553	-0.06%
2023/07/14	3.2	46.21	5	46.14	46.05	-1.8	3,583	-0.05%
2023/07/13	9.1	45.36	10	45.35	45.15	-0.9	3,621	-0.02%
2023/07/11	0.1	47.60	3.2	47.51	47.60	-3.1	3,584	-0.09%
2023/07/10	2.5	47.25	0	0.00	47.05	2.5	3,630	0.07%
2023/07/07	9	48.17	5	48.03	48.00	4	3,668	0.11%
2023/07/06	8	49.17	1	49.15	48.85	7	3,678	0.19%
2023/07/05	1	48.95	2	49.03	48.85	-1	3,743	-0.03%
2023/07/04	66	49.81	65	50.21	48.75	1	3,852	0.03%
2023/07/03	15.3	49.68	9.1	49.80	49.70	6.2	3,824	0.16%
2023/06/30	0	49.05	0.5	49.21	48.80	-0.5	3,771	-0.01%
2023/06/29	2	48.80	2	48.45	48.65	0	3,744	0.00%
2023/06/28	9	48.97	1	48.85	48.95	8	3,768	0.21%
2023/06/27	4	50.03	2	49.93	49.80	2	3,808	0.05%
2023/06/26	102	50.09	1	50.00	49.95	101	3,938	2.56%	大買/鉅額交易
2023/06/21	26	49.82	0	49.95	50.00	26	3,998	0.65%
2023/06/20	6	50.15	2	50.30	50.50	4	4,142	0.10%
2023/06/19	3	50.40	0.6	50.45	50.20	2.5	4,175	0.06%
2023/06/16	3	50.77	4	50.85	50.70	-1	4,167	-0.02%
2023/06/15	1	50.50	1	51.00	50.70	0	4,155	0.00%
2023/06/14	9	51.10	1	50.90	50.70	8	4,180	0.19%
2023/06/13	2	50.30	0	0.00	50.30	2	4,284	0.05%
2023/06/12	10.3	50.35	0	0.00	50.30	10.3	4,436	0.23%
2023/06/09	30	50.84	2	50.80	51.00	28	4,541	0.62%
2023/06/08	13	51.12	4	51.25	50.80	9	4,597	0.20%
2023/06/07	6	50.33	1	50.70	50.80	5	4,681	0.11%
2023/06/06	6	50.68	2	50.45	50.40	4	4,705	0.09%
2023/06/05	3	50.27	3	50.33	50.20	0	4,725	0.00%
2023/06/02	4	50.00	3	50.33	50.20	1	4,763	0.02%
2023/06/01	15.2	49.78	7	49.94	49.70	8.2	4,924	0.17%
2023/05/31	8.2	51.78	4	51.58	51.00	4.2	5,012	0.08%
2023/05/30	16	53.33	4	52.50	52.30	12	5,388	0.22%
2023/05/29	2.4	60.15	2	60.15	60.30	0.4	5,653	0.01%
2023/05/26	14.4	59.45	1.1	60.68	59.00	13.3	6,084	0.22%
2023/05/25	14	62.00	13	61.67	61.30	1	6,260	0.02%
2023/05/24	13	62.85	6	62.77	62.90	7	6,258	0.11%
2023/05/23	2	63.20	3	63.23	63.00	-1	6,258	-0.02%
2023/05/22	0	0.00	1	63.20	63.30	-1	6,247	-0.02%
2023/05/19	3	63.10	2	63.05	62.90	1	6,255	0.02%
2023/05/17	2	63.25	2	62.90	63.20	0	6,231	0.00%
2023/05/16	2	62.70	3	63.03	62.90	-1	6,227	-0.02%
2023/05/12	5	62.30	6	61.80	62.20	-1	6,224	-0.02%
2023/05/11	1.1	62.09	2	61.60	61.80	-0.9	6,235	-0.01%
2023/05/10	7	62.40	2	62.20	62.40	5	6,249	0.08%
2023/05/08	5	60.98	2.6	61.11	61.00	2.4	6,277	0.04%
2023/05/05	12	61.74	1.2	61.21	61.10	10.8	6,320	0.17%
2023/05/04	3	62.77	0	0.00	62.50	3	6,318	0.05%
2023/05/03	1	62.80	0.2	63.20	62.80	0.8	6,367	0.01%
2023/05/02	1.3	63.17	4	63.70	64.00	-2.7	6,397	-0.04%
2023/04/28	5.2	63.42	2	63.65	64.10	3.2	6,401	0.05%
2023/04/27	0	62.62	0	0.00	62.20	0	6,405	0.00%
2023/04/26	0.4	61.59	0	0.00	62.00	0.4	6,421	0.01%
2023/04/25	3	62.13	3	62.57	62.00	0	6,421	0.00%
2023/04/24	6	62.60	5	62.58	62.60	1	6,439	0.02%
2023/04/21	1	62.70	1.1	62.81	62.80	-0.1	6,453	0.00%
2023/04/20	3.1	63.85	0	0.00	62.70	3.1	6,450	0.05%
2023/04/19	5.1	63.94	2	63.90	63.50	3.1	6,465	0.05%
2023/04/18	10.1	64.80	1	64.80	64.60	9.1	6,505	0.14%
2023/04/17	0	65.50	8	65.90	66.00	-8	6,485	-0.12%
2023/04/14	1	64.90	2	64.85	65.10	-1	6,613	-0.01%
2023/04/13	5	65.10	19	65.17	64.60	-14	6,660	-0.21%
2023/04/12	3.1	65.68	3	66.57	65.80	0.1	6,635	0.00%
2023/04/11	7	65.81	1	66.10	65.80	6	6,629	0.09%
2023/04/10	2	66.60	4	67.10	66.40	-2	6,650	-0.03%
2023/04/07	7	66.29	15	66.07	66.60	-8	6,656	-0.12%
2023/04/06	4	64.33	1	65.20	63.80	3	6,658	0.05%
2023/03/31	9	64.39	6	64.43	64.20	3	6,801	0.04%
2023/03/30	0	63.90	0	0.00	64.00	0	7,577	0.00%
2023/03/29	5	63.54	1	63.90	63.50	4	8,017	0.05%
2023/03/28	5	64.74	0	0.00	64.10	5	8,393	0.06%
2023/03/27	7	64.80	17	65.38	66.00	-10	8,799	-0.11%
2023/03/24	17.1	64.00	10	64.00	63.70	7.1	9,368	0.08%
2023/03/23	22	65.03	10	64.84	64.30	12	9,661	0.12%
2023/03/22	5	68.32	12	68.26	68.50	-7	9,562	-0.07%
2023/03/21	1	67.60	4	67.30	67.60	-3	9,583	-0.03%
2023/03/20	1	68.40	7.1	68.23	67.50	-6	9,621	-0.06%
2023/03/17	4.1	67.99	3	68.13	67.70	1.1	9,707	0.01%
2023/03/16	17	68.26	15	68.89	67.60	2	9,741	0.02%
2023/03/15	11	69.02	9	69.13	68.60	2	9,749	0.02%
2023/03/14	13.2	66.73	24.1	67.42	68.20	-11	9,785	-0.11%
2023/03/13	13	65.98	5	66.36	66.00	8	9,754	0.08%
2023/03/10	15	67.22	6	66.92	66.50	9	9,724	0.09%
2023/03/09	10	67.26	6	67.70	67.00	4	9,771	0.04%
2023/03/08	6	67.42	1	67.40	67.20	5	9,788	0.05%
2023/03/07	32	68.52	8	68.69	68.30	24	9,822	0.24%
2023/03/06	23.2	68.86	18	68.67	68.50	5.2	9,870	0.05%
2023/03/03	20	70.14	29.4	70.40	70.60	-9.4	9,858	-0.10%
2023/03/02	45	70.23	102.5	70.15	69.90	-57.5	9,745	-0.59%	大賣/
2023/03/01	37	68.59	14	69.11	67.40	23	9,362	0.25%
2023/02/24	78	67.48	126.1	67.40	68.00	-48.1	9,027	-0.53%	大賣/
2023/02/23	67.9	66.26	45.1	65.90	65.50	22.8	8,555	0.27%
2023/02/22	13	62.16	12.1	62.49	61.90	0.9	8,291	0.01%
2023/02/21	2.1	61.37	2.1	61.57	61.80	0	8,291	0.00%
2023/02/17	7.1	60.33	0	0.00	60.20	7.1	8,532	0.08%
2023/02/16	20	61.00	0	0.00	61.10	20	8,596	0.23%
2023/02/15	0	0.00	1	61.40	61.00	-1	8,730	-0.01%
2023/02/14	0.2	61.35	4.2	61.58	61.60	-4	8,770	-0.05%
2023/02/13	6	60.68	2	61.10	61.10	4	8,853	0.05%
2023/02/10	1	61.60	14.1	61.60	61.30	-13.1	9,038	-0.14%
2023/02/09	0	0.00	10.6	62.28	62.00	-10.6	9,162	-0.12%
2023/02/08	0	0.00	1.3	62.00	62.10	-1.3	9,368	-0.01%
2023/02/07	1	61.50	2	61.25	61.70	-1	9,407	-0.01%
2023/02/06	4.1	60.78	0	0.00	61.20	4.1	9,474	0.04%
2023/02/03	20	61.98	8.1	62.22	61.60	11.9	9,524	0.12%
2023/02/02	28.5	61.83	18	61.88	61.90	10.5	9,532	0.11%
2023/02/01	8	61.47	5	61.22	61.20	3	9,558	0.03%
2023/01/31	11	60.53	5	60.58	60.70	6	9,590	0.06%
2023/01/30	2	59.75	10.1	59.10	59.90	-8.1	9,621	-0.08%
2023/01/17	0	59.30	6	59.00	59.80	-6	9,647	-0.06%
2023/01/16	15	58.35	6	58.22	58.50	9	9,738	0.09%
2023/01/13	1	59.10	9	59.06	58.80	-8	9,758	-0.08%
2023/01/12	16.1	59.55	9	59.39	59.20	7.1	9,819	0.07%
2023/01/11	4.1	60.01	1	60.80	60.00	3.1	9,844	0.03%
2023/01/10	9	60.46	4	61.30	60.10	5	9,885	0.05%
2023/01/09	2.2	59.71	12	60.70	60.80	-9.8	9,986	-0.10%
2023/01/06	13.2	60.44	5	60.16	60.00	8.2	10,019	0.08%
2023/01/05	17	60.62	18	60.51	60.80	-1	10,026	-0.01%
2023/01/04	40.6	60.66	22	60.25	60.00	18.6	10,126	0.18%
2023/01/03	2	61.40	9	61.94	62.60	-7	10,141	-0.07%
2022/12/30	2	61.50	2	62.10	61.40	0	10,203	0.00%
2022/12/29	13.6	61.69	11	61.55	61.40	2.6	10,319	0.03%
2022/12/28	8	61.68	16	61.46	61.30	-8	10,428	-0.08%
2022/12/27	22.2	62.46	9	62.74	62.10	13.2	10,510	0.13%
2022/12/26	35	63.15	14	62.75	62.70	21	10,577	0.20%
2022/12/23	41.4	65.10	24	64.93	64.80	17.4	10,549	0.16%
2022/12/22	160	65.72	226	66.04	67.00	-66	10,436	-0.63%	大買/大賣/
2022/12/21	30	64.59	34	64.70	64.80	-4	9,828	-0.04%
2022/12/20	15	63.01	28	63.30	62.80	-13	9,502	-0.14%
2022/12/19	61	63.03	24.1	62.44	61.90	36.9	9,246	0.40%
2022/12/16	104	65.32	143	65.38	64.40	-39	8,936	-0.44%	大買/大賣/
2022/12/15	23	62.70	39.1	61.81	63.50	-16.1	8,658	-0.19%
2022/12/14	7	58.59	6	58.83	58.80	1	8,714	0.01%
2022/12/13	2	59.30	4	60.13	59.60	-2	8,698	-0.02%
2022/12/12	3	59.67	0	0.00	58.90	3	8,849	0.03%
2022/12/09	6	59.93	266	59.13	60.10	-260	8,953	-2.90%	大賣/鉅額交易
2022/12/08	125	57.68	1	57.70	57.80	124	9,250	1.34%	大買/鉅額交易
2022/12/07	5	59.62	5	59.22	58.20	0	9,439	0.00%
2022/12/06	13.1	58.73	7	60.80	57.90	6.1	9,468	0.06%
2022/12/05	150	62.07	1	62.40	61.30	149	9,428	1.58%	大買/鉅額交易
2022/12/02	10	62.10	2	61.80	61.50	8	9,492	0.08%
2022/12/01	6.1	62.21	15.1	62.82	61.50	-9	9,529	-0.09%
2022/11/30	2	60.80	8.1	61.27	61.90	-6.1	9,486	-0.06%
2022/11/29	4	60.13	12	60.27	61.30	-8	9,493	-0.08%
2022/11/28	12.1	59.44	5	60.12	59.40	7.1	9,552	0.07%
2022/11/25	11	60.43	10.1	60.95	60.70	0.9	9,562	0.01%
2022/11/24	3	59.40	14	59.48	59.80	-11	9,497	-0.12%
2022/11/23	4	58.25	8	58.74	58.70	-4	9,479	-0.04%
2022/11/22	1	57.20	2	57.30	57.20	-1	9,543	-0.01%
2022/11/21	18	56.92	2.2	56.71	56.40	15.8	9,576	0.17%
2022/11/18	14	57.96	18	58.13	57.70	-4	9,624	-0.04%
2022/11/17	2	58.60	2	59.75	58.50	0	9,620	0.00%
2022/11/16	27	59.33	40	59.20	59.00	-13	9,648	-0.13%
2022/11/15	18	58.42	2	58.45	58.50	16	9,664	0.17%
2022/11/14	2	58.20	8	58.36	58.30	-6	9,673	-0.06%
2022/11/11	7	57.54	3	57.90	57.30	4	9,690	0.04%
2022/11/10	4	56.75	4	56.73	56.80	0	9,642	0.00%
2022/11/09	18	56.90	19.1	57.04	57.10	-1.1	9,694	-0.01%
2022/11/08	6	57.57	7	57.11	56.70	-1	9,791	-0.01%
2022/11/07	10.1	56.04	19	56.32	55.60	-8.9	9,677	-0.09%
2022/11/04	34	54.46	33	54.56	54.90	1	9,596	0.01%
2022/11/03	3	51.37	3	51.13	51.40	0	9,419	0.00%
2022/11/02	4	52.13	3	52.76	52.00	1	9,427	0.01%
2022/11/01	11	52.24	10	51.10	51.10	1	9,403	0.01%
2022/10/31	4	52.07	3	52.43	52.30	1	9,403	0.01%
2022/10/28	30	52.98	30	54.15	52.80	0	9,457	0.00%
2022/10/27	42	53.36	28	53.63	54.10	14	9,421	0.15%
2022/10/26	29	53.79	4.1	53.43	53.70	24.9	9,417	0.26%
2022/10/25	3	54.87	2	55.20	54.40	1	9,401	0.01%
2022/10/24	6	55.27	34	55.44	55.40	-28	9,443	-0.30%
2022/10/21	2	53.35	14	53.07	53.00	-12	9,368	-0.13%
2022/10/20	26	52.28	4	52.78	53.00	22	9,375	0.23%
2022/10/19	13	54.85	33	54.67	54.50	-20	9,370	-0.21%
2022/10/18	7	54.31	4.3	54.66	54.70	2.7	9,388	0.03%
2022/10/17	7	51.33	8	52.10	53.50	-1	9,488	-0.01%
2022/10/14	4	53.68	6	53.33	54.00	-2	9,776	-0.02%
2022/10/13	5	52.56	4	52.38	51.60	1	9,780	0.01%
2022/10/12	66	54.37	15	53.91	53.80	51	9,889	0.52%
2022/10/11	33	56.25	3	56.83	56.10	30	9,820	0.31%
2022/10/07	11	58.83	29	59.09	58.90	-18	9,705	-0.19%
2022/10/06	14	57.54	13	57.90	58.30	1	9,651	0.01%
2022/10/05	9	57.62	21	57.32	57.40	-12	9,582	-0.13%
2022/10/04	21	55.60	75	55.86	56.50	-54	9,528	-0.57%
2022/10/03	8	52.85	17	53.38	53.90	-9	9,458	-0.10%
2022/09/30	60	51.36	9	50.63	51.70	51	9,524	0.54%
2022/09/29	0	0.00	15	51.30	51.20	-15	9,759	-0.15%
2022/09/28	19.2	52.18	4	51.60	51.50	15.2	10,070	0.15%
2022/09/27	11	55.32	10.2	55.38	55.50	0.8	10,023	0.01%
2022/09/26	46.3	55.85	15	56.08	55.20	31.3	10,039	0.31%
2022/09/23	30.1	58.78	18	58.89	57.90	12.1	10,118	0.12%
2022/09/22	31	59.32	43	59.08	58.00	-12	10,163	-0.12%
2022/09/21	21	58.58	56.3	58.15	59.70	-35.3	9,902	-0.36%
2022/09/20	17	55.94	42	55.78	55.40	-25	9,725	-0.26%
2022/09/19	57.2	55.56	8	55.79	55.10	49.2	10,215	0.48%
2022/09/16	27	58.52	27	58.74	59.10	0	10,379	0.00%
2022/09/15	50	58.33	67.1	58.64	59.00	-17.1	10,546	-0.16%
2022/09/14	37	56.08	57	55.96	56.70	-20	10,629	-0.19%
2022/09/13	12.1	55.04	33	54.64	54.60	-20.9	10,650	-0.20%
2022/09/12	15	55.55	41	55.97	55.80	-26	10,866	-0.24%
2022/09/08	13	53.10	11	52.75	52.70	2	10,952	0.02%
2022/09/07	12	54.20	11	54.12	54.20	1	11,060	0.01%
2022/09/06	27	55.12	21	55.41	55.10	6	11,209	0.05%
2022/09/05	27	54.38	23	54.53	54.30	4	11,412	0.04%
2022/09/02	23	54.80	32	54.58	54.10	-9	11,571	-0.08%
2022/09/01	33.1	56.51	3	56.20	55.80	30.1	11,840	0.25%
2022/08/31	5.5	57.57	4	57.40	57.90	1.5	12,072	0.01%
2022/08/30	12	57.82	14	58.29	57.90	-2	12,243	-0.02%
2022/08/29	26.1	58.47	25	58.51	58.00	1.1	12,384	0.01%
2022/08/26	9	62.22	17	62.50	62.60	-8	12,564	-0.06%
2022/08/25	19	62.74	38	62.50	62.20	-19	12,740	-0.15%
2022/08/24	6	63.73	9	63.63	62.80	-3	13,040	-0.02%
2022/08/23	13	64.60	2	64.30	63.80	11	13,155	0.08%
2022/08/22	17.5	65.20	5.8	65.40	64.90	11.7	13,280	0.09%
2022/08/19	21	68.63	5	68.10	68.10	16	13,663	0.12%
2022/08/18	64.7	69.68	53.1	69.67	69.30	11.7	13,935	0.08%
2022/08/17	16	69.21	15.1	69.10	69.20	0.9	14,208	0.01%
2022/08/16	23.1	68.79	2	69.00	68.50	21.1	14,467	0.15%
2022/08/15	21	68.14	13.3	69.30	69.60	7.8	15,072	0.05%
2022/08/12	5	68.80	22	68.15	68.60	-17	15,127	-0.11%
2022/08/11	8	67.24	3	67.07	66.90	5	15,344	0.03%
2022/08/10	28	67.28	5	67.58	66.90	23	15,521	0.15%
2022/08/09	9	66.96	12	67.31	67.40	-3	15,835	-0.02%
2022/08/08	29	66.59	24	66.66	66.70	5	16,152	0.03%
2022/08/05	8	67.09	11	67.24	67.50	-3	16,343	-0.02%
2022/08/04	7	66.80	3	65.90	66.40	4	16,756	0.02%
2022/08/03	16	67.42	9	67.31	67.20	7	17,114	0.04%
2022/08/02	4	67.08	10	67.77	68.00	-6	17,767	-0.03%
2022/08/01	10	68.03	9	68.43	68.80	1	18,273	0.01%
2022/07/29	15	69.03	16.2	69.06	68.60	-1.2	18,835	-0.01%
2022/07/28	12	67.89	8	68.45	68.00	4	19,610	0.02%
2022/07/27	11	68.00	13	67.85	68.30	-2	20,306	-0.01%
2022/07/26	10	67.43	14	67.31	67.60	-4	20,545	-0.02%
2022/07/25	15	67.87	12	68.24	68.00	3	20,856	0.01%
2022/07/22	24	69.16	26	69.04	69.50	-2	20,982	-0.01%
2022/07/21	47.1	69.61	51	68.61	68.20	-3.9	21,120	-0.02%
2022/07/20	20	67.57	9	68.13	67.20	11	20,998	0.05%
2022/07/19	42	67.73	38	67.88	67.80	4	21,373	0.02%
2022/07/18	13	66.39	16.1	66.52	66.50	-3.1	21,806	-0.01%
2022/07/15	6	65.40	3	65.13	65.30	3	22,470	0.01%
2022/07/14	11	65.75	19	65.51	66.30	-8	23,861	-0.03%
2022/07/13	15.1	65.62	10	66.13	64.70	5.1	24,483	0.02%
2022/07/12	17	64.22	10	64.27	64.00	7	24,813	0.03%
2022/07/11	11	67.13	16	67.29	67.10	-5	25,378	-0.02%
2022/07/08	25	67.38	22.1	67.13	67.10	2.9	25,436	0.01%
2022/07/07	55.1	63.90	63	64.37	65.60	-7.9	25,271	-0.03%
2022/07/06	55	66.50	61	66.12	65.30	-6	25,067	-0.02%
2022/07/05	21	63.10	23	63.32	64.30	-2	24,880	-0.01%
2022/07/04	17	62.22	16	62.66	62.10	1	24,830	0.00%
2022/07/01	19.1	63.96	15	65.19	61.80	4.1	24,789	0.02%
2022/06/30	14.2	66.02	18	65.93	65.00	-3.8	24,566	-0.02%
2022/06/29	14.1	68.20	10	68.20	67.90	4.1	24,375	0.02%
2022/06/28	18	69.24	22	69.63	70.30	-4	24,253	-0.02%
2022/06/27	87.8	71.32	68.1	70.93	71.20	19.7	24,082	0.08%
2022/06/24	53	67.93	58	68.54	66.80	-5	23,592	-0.02%
2022/06/23	40	67.39	30.1	67.63	66.40	9.9	23,286	0.04%
2022/06/22	95.1	69.61	93	69.91	68.00	2.1	23,057	0.01%
2022/06/21	62.1	73.06	46.1	72.86	73.10	16.1	22,630	0.07%
2022/06/20	44.3	74.27	48	74.44	72.60	-3.7	22,392	-0.02%
2022/06/17	37	79.59	34	79.37	78.60	3	22,053	0.01%
2022/06/16	22.2	82.52	39	81.75	80.00	-16.8	21,857	-0.08%
2022/06/15	55.1	84.99	40	84.50	83.60	15.1	21,658	0.07%
2022/06/14	59.2	85.13	53	85.49	85.40	6.2	21,510	0.03%
2022/06/13	34.3	87.72	26	88.00	87.30	8.3	21,437	0.04%
2022/06/10	92.3	90.81	71	90.82	91.00	21.3	21,527	0.10%
2022/06/09	48.3	94.35	31	93.58	93.10	17.3	21,528	0.08%
2022/06/08	54.2	99.41	33.1	98.84	98.20	21.1	21,804	0.10%
2022/06/07	22	104.48	40.1	104.41	104.50	-18.1	22,353	-0.08%
2022/06/06	60	104.24	32.4	104.56	102.00	27.6	22,305	0.12%
2022/06/02	21	103.00	33.5	103.14	103.50	-12.5	22,127	-0.06%
2022/06/01	40	100.50	64.2	100.86	102.00	-24.2	22,033	-0.11%
2022/05/31	19	98.32	27	97.84	97.60	-8	21,879	-0.04%
2022/05/30	24	97.17	32	97.27	97.80	-8	21,952	-0.04%
2022/05/27	95.1	98.22	87.6	97.99	97.50	7.5	21,887	0.03%
2022/05/26	72.5	99.50	82.2	99.54	100.50	-9.7	21,470	-0.05%
2022/05/25	91	98.61	79	98.60	97.70	12	21,354	0.06%
2022/05/24	38.3	97.83	43.2	97.91	97.20	-4.9	21,214	-0.02%
2022/05/23	127	98.41	126.1	98.19	97.40	0.9	21,216	0.00%	大買/大賣/
2022/05/20	59.2	93.50	60.1	93.87	93.60	-0.9	20,693	0.00%
2022/05/19	60	91.23	67	91.48	91.90	-7	20,716	-0.03%
2022/05/18	39.2	93.64	46	93.42	93.40	-6.8	20,599	-0.03%
2022/05/17	70.1	93.86	68	93.37	91.80	2.1	20,581	0.01%
2022/05/16	84.1	93.72	67	94.12	95.50	17	20,511	0.08%
2022/05/13	35	95.31	59	95.66	94.60	-24	20,239	-0.12%
2022/05/12	126.4	96.96	118.5	96.60	94.50	8	20,084	0.04%	大買/大賣/
2022/05/11	86.1	98.93	55.7	98.41	98.00	30.5	19,675	0.15%
2022/05/10	120.3	102.71	88	102.12	101.00	32.3	19,482	0.17%	大買/
2022/05/09	30.4	104.56	24.1	104.19	100.50	6.3	18,875	0.03%
2022/05/06	47.2	105.03	50.2	105.61	108.00	-3	18,397	-0.02%
2022/05/05	38.5	103.40	64.5	103.22	105.00	-26	17,863	-0.15%
2022/05/04	109.2	98.46	121.2	98.99	100.50	-12	17,011	-0.07%	大買/大賣/
2022/05/03	33	92.84	39.1	92.90	94.60	-6.1	16,316	-0.04%
2022/04/29	61	91.21	76.6	91.65	92.20	-15.6	16,138	-0.10%
2022/04/28	24.5	87.52	17.1	87.88	87.00	7.4	15,888	0.05%
2022/04/27	98.1	85.96	101.1	85.57	86.00	-3	15,709	-0.02%	大賣/
2022/04/26	36.1	86.71	52	86.82	85.40	-15.9	15,567	-0.10%
2022/04/25	55.2	90.37	45	91.11	88.30	10.2	15,288	0.07%
2022/04/22	57.3	98.62	68.1	98.25	97.80	-10.8	14,841	-0.07%
2022/04/21	81.1	102.24	68.5	102.24	100.50	12.6	14,272	0.09%
2022/04/20	260	102.53	260.2	102.54	98.60	-0.2	13,562	0.00%	大買/大賣/
2022/04/19	113.2	98.69	111.1	98.77	98.50	2.1	12,164	0.02%	大買/大賣/
2022/04/18	61	98.42	78	97.24	95.80	-17	11,499	-0.15%
2022/04/15	54	94.73	78.8	95.39	99.30	-24.8	11,147	-0.22%
2022/04/14	21	90.67	19.2	90.89	91.10	1.8	10,553	0.02%
2022/04/13	8.1	88.83	11.1	88.70	88.40	-3	10,569	-0.03%
2022/04/12	18.1	87.93	9	88.64	87.70	9.1	10,571	0.09%
2022/04/11	46.3	90.70	39.6	90.61	90.50	6.7	10,472	0.06%
2022/04/08	15	88.05	58.1	87.45	88.50	-43.1	10,337	-0.42%
2022/04/07	21	86.25	9	86.61	84.80	12	10,279	0.12%
2022/04/06	14.3	86.86	12	86.64	87.50	2.3	10,235	0.02%
2022/04/01	28	86.72	24.1	86.91	87.50	3.9	10,292	0.04%
2022/03/31	5.1	86.28	0	0.00	86.40	5.1	10,304	0.05%
2022/03/30	34	86.14	31	86.77	86.90	3	10,330	0.03%
2022/03/29	23.2	86.40	22	86.92	86.30	1.2	10,363	0.01%
2022/03/28	25	84.84	24.2	84.73	86.50	0.9	10,438	0.01%
2022/03/25	20.2	84.51	11.6	84.13	84.70	8.5	10,660	0.08%
2022/03/24	9	86.73	6.1	86.82	86.40	2.9	10,848	0.03%
2022/03/23	2	87.60	4	87.60	88.00	-2	11,509	-0.02%
2022/03/22	10.1	87.45	8	87.24	86.70	2.1	12,102	0.02%
2022/03/21	4	87.88	8	88.60	87.80	-4	12,365	-0.03%
2022/03/18	8	88.31	3	87.97	88.30	5	12,395	0.04%
2022/03/17	20.1	88.79	18	88.77	88.50	2.1	12,374	0.02%
2022/03/16	25.1	91.12	16.1	90.25	87.50	9	12,354	0.07%
2022/03/15	34.2	97.42	29	95.07	92.20	5.2	12,199	0.04%
2022/03/14	61.2	100.51	55	100.35	99.40	6.2	12,142	0.05%
2022/03/11	88.3	98.91	84.1	98.59	99.50	4.2	11,808	0.04%
2022/03/10	37	96.28	90.5	96.90	99.50	-53.5	11,305	-0.47%
2022/03/09	15	89.83	21.5	89.59	90.50	-6.5	10,610	-0.06%
2022/03/08	21.4	88.07	16.1	86.37	85.90	5.4	10,644	0.05%
2022/03/07	23.1	90.02	28.1	89.14	89.90	-4.9	10,536	-0.05%
2022/03/04	45.6	92.66	41	93.01	91.50	4.6	10,468	0.04%
2022/03/03	20.2	93.29	22.3	93.55	93.50	-2.1	10,289	-0.02%
2022/03/02	17.1	91.66	13	91.80	92.00	4.1	10,161	0.04%
2022/03/01	29	91.73	30	91.81	92.70	-1	10,086	-0.01%
2022/02/25	89	90.73	73	91.25	89.90	16	9,997	0.16%
2022/02/24	43.2	91.24	49.4	91.49	89.80	-6.2	9,799	-0.06%
2022/02/23	61	91.61	67.1	91.32	91.90	-6.1	9,637	-0.06%
2022/02/22	28.2	89.57	31.1	89.89	89.50	-2.9	9,332	-0.03%
2022/02/21	37.4	89.66	34	90.20	90.00	3.4	9,196	0.04%
2022/02/18	34.5	89.19	41.2	89.15	89.90	-6.7	9,023	-0.07%
2022/02/17	16.5	88.09	20	88.90	88.50	-3.5	8,932	-0.04%
2022/02/16	17.2	86.66	34.7	87.74	89.60	-17.5	8,823	-0.20%
2022/02/15	4.3	84.38	10.3	84.53	84.30	-6	8,687	-0.07%
2022/02/14	15.1	82.85	16.4	83.94	83.20	-1.3	8,690	-0.01%
2022/02/11	3.5	83.75	9.1	83.61	83.00	-5.6	8,694	-0.06%
2022/02/10	18	83.94	66.2	84.12	84.00	-48.2	8,765	-0.55%
2022/02/09	4	80.60	9	80.49	81.00	-5	8,665	-0.06%
2022/02/08	9	79.01	15	79.34	79.80	-6	8,694	-0.07%
2022/02/07	15	76.22	14	76.91	78.50	1	8,886	0.01%
2022/01/26	4	73.73	9	74.43	73.40	-5	9,113	-0.05%
2022/01/25	10.1	74.06	1	74.20	73.10	9.1	9,189	0.10%
2022/01/24	18.1	74.57	29	75.01	75.90	-10.9	9,262	-0.12%
2022/01/21	17	77.29	34.2	77.06	77.50	-17.2	9,285	-0.19%
2022/01/20	7.1	75.42	3	75.30	76.10	4.1	9,246	0.04%
2022/01/19	24.1	76.22	21.2	76.80	74.90	2.9	9,303	0.03%
2022/01/18	6	78.48	12	78.71	79.00	-6	9,205	-0.07%
2022/01/17	4	78.13	0	0.00	78.50	4	9,291	0.04%
2022/01/14	16.1	77.82	22.1	77.46	79.10	-6	9,374	-0.06%
2022/01/13	1	78.10	1	78.60	78.20	0	9,432	0.00%
2022/01/12	7	78.51	18	77.83	78.00	-11	9,517	-0.12%
2022/01/11	1	79.00	3	79.83	79.40	-2	9,558	-0.02%
2022/01/10	6	79.57	6	79.10	79.60	0	9,759	0.00%
2022/01/07	13.5	80.82	17.5	80.80	79.80	-4	9,786	-0.04%
2022/01/06	101.1	82.59	30.1	82.50	81.60	71	9,897	0.72%	大買/
2022/01/05	5.1	81.79	6	81.67	81.40	-0.9	9,908	-0.01%
2022/01/04	19	80.58	23	81.11	81.00	-4	10,021	-0.04%
2022/01/03	26	80.02	34	79.77	80.30	-8	10,181	-0.08%
2021/12/30	11	81.95	5	82.24	81.60	6	10,494	0.06%
2021/12/29	10	82.60	23	82.93	82.60	-13	10,668	-0.12%
2021/12/28	10.3	82.80	15.1	82.55	81.90	-4.8	10,790	-0.04%
2021/12/27	4	82.85	19	83.14	82.50	-15	11,021	-0.14%
2021/12/24	5	82.50	6	83.07	82.80	-1	11,269	-0.01%
2021/12/23	16.1	82.90	18.5	83.55	83.10	-2.4	11,531	-0.02%
2021/12/22	14.5	83.74	18	83.14	83.50	-3.5	11,633	-0.03%
2021/12/21	16	83.10	23	83.88	83.50	-7	11,559	-0.06%
2021/12/20	29.6	83.93	30.2	83.98	83.00	-0.6	11,394	-0.01%
2021/12/17	121.1	84.07	143.4	83.49	83.40	-22.3	11,254	-0.20%	大買/大賣/
2021/12/16	47	79.21	41.1	79.44	79.70	5.9	10,636	0.06%
2021/12/15	3	74.93	49.1	76.58	77.50	-46.1	10,067	-0.46%
2021/12/14	7.1	71.04	3	70.97	70.50	4.1	9,882	0.04%
2021/12/13	3	73.37	3	73.53	73.20	0	9,896	0.00%
2021/12/10	22	72.88	12	73.18	72.60	10	9,981	0.10%
2021/12/09	10	75.23	14	75.01	74.70	-4	10,063	-0.04%
2021/12/08	21	77.20	20.4	76.20	75.70	0.6	10,226	0.01%
2021/12/07	6	74.83	9	75.03	75.30	-3	10,085	-0.03%
2021/12/06	10	75.09	12.2	74.92	74.10	-2.2	10,137	-0.02%
2021/12/03	30.1	74.61	18.1	75.32	73.00	12	10,232	0.12%
2021/12/02	25.1	74.30	21	74.93	74.90	4.1	10,590	0.04%
2021/12/01	6	72.35	1	71.70	72.70	5	10,660	0.05%
2021/11/30	3.1	72.99	13.1	72.57	73.10	-10	11,010	-0.09%
2021/11/29	1	71.00	9	70.18	70.60	-8	11,221	-0.07%
2021/11/26	15.2	71.81	6	71.12	69.80	9.2	11,592	0.08%
2021/11/25	0	0.00	6.3	73.52	74.00	-6.3	11,822	-0.05%
2021/11/24	14	72.91	9.1	73.11	73.20	4.9	12,403	0.04%
2021/11/23	1	71.60	7	71.96	71.50	-6	12,572	-0.05%
2021/11/22	2	69.85	5	71.24	71.40	-3	13,003	-0.02%
2021/11/19	1	70.70	2	70.60	69.50	-1	13,714	-0.01%
2021/11/18	4.1	70.87	6	71.37	71.10	-1.9	15,042	-0.01%
2021/11/17	17	70.99	10	70.87	70.80	7	15,308	0.05%
2021/11/16	3	72.77	9	72.74	72.80	-6	15,561	-0.04%
2021/11/15	27	71.93	9.2	71.13	70.60	17.8	16,377	0.11%
2021/11/12	18	72.27	17	72.34	73.20	1	16,816	0.01%
2021/11/11	16	71.68	45	72.35	70.60	-29	16,780	-0.17%
2021/11/10	35.1	73.21	6	72.68	72.60	29.1	16,824	0.17%
2021/11/09	11.1	72.47	28	72.62	72.90	-16.9	16,866	-0.10%
2021/11/08	18	70.75	20.1	71.11	71.60	-2.1	16,862	-0.01%
2021/11/05	7.1	69.12	12.1	69.92	70.30	-5	16,934	-0.03%
2021/11/04	29.2	70.71	24.2	70.44	69.10	5	17,083	0.03%
2021/11/03	33	68.42	26	68.82	68.00	7	17,159	0.04%
2021/11/02	10.2	66.95	4	66.85	66.70	6.2	17,617	0.04%
2021/11/01	0	0.00	8.1	66.59	67.00	-8.1	17,840	-0.05%
2021/10/29	37	64.90	45	65.25	65.30	-8	17,819	-0.04%
2021/10/28	10.1	65.60	5	65.36	64.60	5.1	17,868	0.03%
2021/10/27	10	66.23	5	66.26	65.70	5	18,117	0.03%
2021/10/26	3	67.97	4	68.33	68.00	-1	18,603	-0.01%
2021/10/25	7	69.40	5	68.80	68.70	2	19,193	0.01%
2021/10/22	14	68.62	7	68.79	68.20	7	19,525	0.04%
2021/10/21	7.1	70.14	14	70.35	70.20	-6.9	19,883	-0.03%
2021/10/20	14	68.99	15	69.50	68.80	-1	20,089	0.00%
2021/10/19	6	67.37	11	67.52	67.70	-5	20,461	-0.02%
2021/10/18	18.1	65.55	45.1	65.56	67.70	-27	20,902	-0.13%
2021/10/15	9	68.06	10	68.28	68.10	-1	21,232	0.00%
2021/10/14	25	67.85	25.1	67.60	68.20	-0.1	21,392	0.00%
2021/10/13	26.2	69.39	22	69.91	67.70	4.2	21,481	0.02%
2021/10/12	19.1	73.41	12	69.80	69.60	7.1	22,429	0.03%
2021/10/08	22	75.94	31	76.05	76.30	-9	22,963	-0.04%
2021/10/07	66	76.31	60	76.40	75.50	6	23,501	0.03%
2021/10/06	16	71.53	24.2	71.83	71.30	-8.2	23,866	-0.03%
2021/10/05	27.3	69.65	28.1	69.35	71.50	-0.8	24,268	0.00%
2021/10/04	82.2	71.71	87.3	71.91	70.50	-5.1	24,809	-0.02%
2021/10/01	29.1	76.99	22	76.21	74.40	7.1	25,770	0.03%
2021/09/30	36.1	80.47	29.1	80.30	80.90	7	26,652	0.03%
2021/09/29	27	79.02	23	79.26	77.00	4	27,527	0.01%
2021/09/28	11.1	77.69	6	77.73	77.90	5.1	28,566	0.02%
2021/09/27	22	81.08	17	80.18	79.20	5	29,831	0.02%
2021/09/24	24.1	80.85	44	80.82	81.20	-19.9	33,083	-0.06%
2021/09/23	2	79.10	14.1	79.72	78.90	-12.1	34,886	-0.03%
2021/09/22	22	78.12	5	78.34	77.80	17	37,267	0.05%
2021/09/17	4	79.15	2	79.70	80.00	2	39,933	0.01%
2021/09/16	25	79.15	34	79.31	79.30	-9	42,963	-0.02%
2021/09/15	14.1	78.61	13	79.34	79.90	1.1	46,178	0.00%
2021/09/14	20	79.98	28.4	80.74	78.30	-8.4	48,285	-0.02%
2021/09/13	34.2	80.35	24	80.72	79.50	10.2	51,510	0.02%
2021/09/10	15.1	78.45	12	78.62	78.80	3.1	51,714	0.01%
2021/09/09	20.3	78.16	11	78.04	78.20	9.3	53,088	0.02%
2021/09/08	23.2	78.62	21.1	78.67	79.40	2.1	53,904	0.00%
2021/09/07	78.2	80.38	67.5	80.55	78.20	10.7	55,329	0.02%
2021/09/06	20.2	78.97	330	78.17	77.70	-309.8	55,943	-0.55%	大賣/鉅額交易
2021/09/03	146	81.53	22.9	81.41	81.30	123.1	56,818	0.22%	大買/鉅額交易
2021/09/02	18.1	83.49	28.1	84.13	84.60	-10	56,864	-0.02%
2021/09/01	245.4	85.41	253	85.27	83.50	-7.6	57,142	-0.01%	大買/大賣/
2021/08/31	59	88.73	53	89.37	89.50	6	57,798	0.01%
2021/08/30	53.3	92.26	89.1	91.91	90.50	-35.8	58,324	-0.06%
2021/08/27	33.2	88.43	30.1	88.52	88.80	3.1	58,913	0.01%
2021/08/26	168.2	89.50	40	89.78	89.70	128.2	61,224	0.21%	大買/鉅額交易
2021/08/25	148	89.33	339.3	89.47	91.00	-191.3	62,654	-0.31%	大買/大賣/鉅額交易
2021/08/24	286.4	88.86	164.4	89.38	87.00	122	62,379	0.20%	大買/大賣/鉅額交易
2021/08/23	9	85.86	52	86.54	87.30	-43	61,844	-0.07%
2021/08/20	141.1	77.95	137.3	78.60	79.40	3.8	62,542	0.01%	大買/大賣/
2021/08/19	339.5	79.68	241.9	82.94	76.70	97.6	62,969	0.15%	大買/大賣/
2021/08/18	79.3	80.12	153	80.18	81.60	-73.7	62,946	-0.12%	大賣/
2021/08/17	7	76.33	18.1	75.58	74.20	-11.1	63,698	-0.02%
2021/08/16	12	76.43	25.1	76.77	76.10	-13.1	65,314	-0.02%
2021/08/13	14	78.21	22.1	78.18	76.10	-8.1	66,434	-0.01%
2021/08/12	11	77.17	24.1	77.60	77.90	-13.1	67,719	-0.02%
2021/08/11	29	76.57	35	76.89	76.40	-6	68,500	-0.01%
2021/08/10	40.1	79.73	87.1	80.30	77.10	-47	68,870	-0.07%
2021/08/09	100.4	81.23	33	81.52	79.60	67.4	69,060	0.10%
2021/08/06	96.2	84.20	109.3	83.91	82.00	-13.1	69,491	-0.02%	大賣/
2021/08/05	33	79.82	38.1	79.77	79.20	-5.1	69,395	-0.01%
2021/08/04	27.1	78.26	21	78.65	78.50	6.1	69,542	0.01%
2021/08/03	29.3	78.41	18	78.83	77.90	11.3	70,666	0.02%
2021/08/02	90.1	78.77	76.6	78.50	79.00	13.5	70,835	0.02%
2021/07/30	287.1	79.22	188	82.07	78.00	99.1	70,764	0.14%	大買/大賣/
2021/07/29	95.3	79.31	205.6	78.63	83.20	-110.3	70,488	-0.16%	大賣/鉅額交易
2021/07/28	154.1	75.13	153	75.53	75.70	1.1	70,084	0.00%	大買/大賣/
2021/07/27	88.1	78.07	110.3	77.98	75.00	-22.2	69,851	-0.03%	大賣/
2021/07/26	60.1	80.21	62	79.62	78.00	-1.9	69,664	0.00%
2021/07/23	183.3	81.51	166.4	81.66	81.60	16.9	69,686	0.02%	大買/大賣/
2021/07/22	68.9	78.73	88.6	78.55	78.20	-19.7	69,480	-0.03%
2021/07/21	60.4	82.38	169.5	81.86	79.50	-109.1	69,262	-0.16%	大賣/鉅額交易
2021/07/20	99.3	82.70	36.5	84.06	83.00	62.8	69,033	0.09%
2021/07/19	37.3	87.07	53	87.38	86.60	-15.7	70,040	-0.02%
2021/07/16	313	92.45	282.1	93.39	88.00	30.9	70,757	0.04%	大買/大賣/
2021/07/15	112.3	88.54	196.1	88.32	91.40	-83.9	70,483	-0.12%	大買/大賣/
2021/07/14	188.1	83.76	93.2	84.83	83.10	94.9	71,253	0.13%	大買/
2021/07/13	89.3	91.06	139.3	90.08	88.00	-50	71,451	-0.07%	大賣/
2021/07/12	109.1	97.38	99.1	97.21	95.00	10	71,273	0.01%	大買/
2021/07/09	115.3	97.79	113	96.85	95.00	2.3	70,768	0.00%	大買/大賣/
2021/07/08	194.4	99.21	257.4	99.50	101.00	-63	70,237	-0.09%	大買/大賣/
2021/07/07	223.6	100.43	237.6	100.50	96.40	-14	69,118	-0.02%	大買/大賣/
2021/07/06	343	103.24	296	102.19	99.90	47	68,179	0.07%	大買/大賣/
2021/07/05	266.2	101.90	250.1	102.26	99.30	16.1	67,273	0.02%	大買/大賣/
2021/07/02	252.1	109.95	336.4	110.02	109.50	-84.4	66,281	-0.13%	大買/大賣/
2021/07/01	783.1	115.11	711.1	115.83	111.00	72	65,435	0.11%	大買/大賣/
2021/06/30	300.2	106.51	356	106.34	110.50	-55.8	62,480	-0.09%	大買/大賣/
2021/06/29	423.1	106.31	455.1	106.18	100.50	-32	60,994	-0.05%	大買/大賣/
2021/06/28	538.4	107.65	438	108.56	107.00	100.3	59,009	0.17%	大買/大賣/
2021/06/25	552.4	101.92	556.5	102.39	102.00	-4.2	56,329	-0.01%	大買/大賣/
2021/06/24	441.3	94.93	467.6	93.58	98.10	-26.3	53,319	-0.05%	大買/大賣/
2021/06/23	288	93.98	356.5	93.40	89.80	-68.5	50,069	-0.14%	大買/大賣/
2021/06/22	492.7	97.67	473	96.67	99.70	19.7	47,918	0.04%	大買/大賣/
2021/06/21	149.6	90.63	29.4	90.68	90.70	120.2	44,599	0.27%	大買/鉅額交易
2021/06/18	160	80.84	260.8	80.73	82.50	-100.8	44,279	-0.23%	大買/大賣/
2021/06/17	258.2	74.21	209.1	73.22	75.00	49.1	43,059	0.11%	大買/大賣/
2021/06/16	346.5	75.41	278.3	74.93	71.70	68.2	42,298	0.16%	大買/大賣/
2021/06/15	157.3	73.87	153.2	73.93	74.30	4.1	40,804	0.01%	大買/大賣/
2021/06/11	209.2	70.11	237.8	71.17	70.50	-28.6	39,747	-0.07%	大買/大賣/
2021/06/10	36.1	66.42	55	66.61	67.80	-18.9	38,670	-0.05%
2021/06/09	93.6	67.47	84.1	67.54	66.90	9.6	38,325	0.02%
2021/06/08	142.4	68.70	134.5	68.89	67.50	7.9	37,791	0.02%	大買/大賣/
2021/06/07	157.5	67.09	183.2	65.72	65.40	-25.8	36,736	-0.07%	大買/大賣/
2021/06/04	364.5	74.00	380.6	72.86	70.20	-16.1	35,885	-0.04%	大買/大賣/
2021/06/03	412.7	78.62	354.1	78.54	76.70	58.6	34,724	0.17%	大買/大賣/
2021/06/02	147.3	74.05	231.5	75.09	77.00	-84.2	32,196	-0.26%	大買/大賣/
2021/06/01	158.3	68.20	72.8	68.78	70.00	85.4	30,426	0.28%	大買/
2021/05/31	91.2	69.56	75	69.71	67.40	16.2	29,963	0.05%
2021/05/28	396.2	69.69	226.3	69.33	68.60	169.9	29,180	0.58%	大買/大賣/鉅額交易
2021/05/27	84	67.30	215.3	67.81	68.20	-131.3	28,200	-0.47%	大賣/鉅額交易
2021/05/26	263.3	66.52	497.1	66.19	66.10	-233.8	27,470	-0.85%	大買/大賣/鉅額交易
2021/05/25	411.3	67.35	275.2	66.22	65.50	136.1	26,646	0.51%	大買/大賣/鉅額交易
2021/05/24	318.1	71.88	342.1	71.34	70.00	-24	25,420	-0.09%	大買/大賣/
2021/05/21	181.1	65.32	221.1	65.59	67.70	-40	23,704	-0.17%	大買/大賣/
2021/05/20	277.4	65.32	223.6	64.90	61.70	53.8	22,447	0.24%	大買/大賣/
2021/05/19	73.7	62.26	245.2	64.33	64.90	-171.5	21,046	-0.81%	大賣/鉅額交易
2021/05/18	77	57.25	106.3	57.36	59.00	-29.3	20,204	-0.14%	大賣/
2021/05/17	180.2	54.85	53.8	54.79	53.70	126.4	19,623	0.64%	大買/鉅額交易
2021/05/14	169.1	57.01	198.1	57.62	59.60	-29.1	19,165	-0.15%	大買/大賣/
2021/05/13	107.1	59.11	137	58.66	57.50	-29.9	18,372	-0.16%	大買/大賣/
2021/05/12	85	67.11	71.3	66.75	63.80	13.8	17,695	0.08%
2021/05/11	235.3	75.04	330	74.17	70.80	-94.8	17,218	-0.55%	大買/大賣/
2021/05/10	42	71.48	66.2	74.59	75.10	-24.2	15,994	-0.15%
2021/05/07	63.1	64.00	39.2	65.57	68.30	23.9	15,655	0.15%
2021/05/06	67.2	67.30	47.1	65.94	66.10	20.1	15,376	0.13%
2021/05/05	19.2	66.95	80.4	66.32	68.50	-61.2	15,070	-0.41%
2021/05/04	86.6	70.25	28.3	69.14	67.00	58.3	14,815	0.39%
2021/05/03	67.1	73.90	43	74.79	74.40	24.1	14,627	0.16%
2021/04/29	32	68.58	49	68.01	70.80	-17	14,362	-0.12%
2021/04/28	58	66.69	23	66.03	66.50	35	14,027	0.25%
2021/04/27	95	65.23	47.1	65.36	66.10	47.9	13,789	0.35%
2021/04/26	36	60.72	41.6	61.52	64.30	-5.6	13,492	-0.04%
2021/04/23	123.3	55.84	136	55.95	58.60	-12.7	13,222	-0.10%	大買/大賣/
2021/04/22	161.2	56.50	197	55.52	54.10	-35.8	12,087	-0.30%	大買/大賣/
2021/04/21	96.3	52.80	151	52.66	53.90	-54.7	11,255	-0.49%	大賣/
2021/04/20	236	48.41	224.1	48.56	49.00	11.9	10,506	0.11%	大買/大賣/
2021/04/19	193	46.42	97	46.76	46.90	96	9,456	1.02%	大買/
2021/04/16	173	40.82	157.7	41.09	42.75	15.3	8,607	0.18%	大買/大賣/
2021/04/15	26	39.11	33	38.95	38.90	-7	8,037	-0.09%
2021/04/14	28	37.72	49.3	38.02	38.00	-21.3	7,958	-0.27%
2021/04/13	47.2	38.57	27.5	38.53	38.20	19.7	7,811	0.25%
2021/04/12	132	38.83	111	39.31	38.40	21	7,710	0.27%	大買/大賣/
2021/04/09	96.1	37.69	27.1	37.79	37.55	69	7,495	0.92%
2021/04/08	395	39.83	15	39.86	39.50	380	7,199	5.28%	大買/鉅額交易
2021/04/07	133	40.08	121.7	40.12	40.00	11.3	6,955	0.16%	大買/大賣/
2021/04/06	107.5	38.30	146.1	38.49	38.90	-38.6	6,566	-0.59%	大買/大賣/
2021/04/01	214	36.34	193.1	36.44	36.45	20.9	6,256	0.33%	大買/大賣/
2021/03/31	168	35.40	97.2	35.47	35.80	70.8	5,819	1.22%	大買/
2021/03/30	3	32.57	34	32.81	32.95	-31	5,335	-0.58%
2021/03/29	10	32.47	5	32.91	33.00	5	5,308	0.09%
2021/03/26	4	31.70	18	31.78	32.35	-14	5,372	-0.26%
2021/03/25	19.1	31.09	1	30.90	30.85	18.1	5,535	0.33%
2021/03/24	8	31.74	5	31.63	32.00	3	5,523	0.05%
2021/03/23	8	32.25	13	32.30	32.40	-5	5,456	-0.09%
2021/03/22	25.5	33.27	65.7	33.30	32.95	-40.2	5,314	-0.76%
2021/03/19	69.2	31.92	25.4	32.01	32.00	43.8	5,046	0.87%
2021/03/18	9.6	31.17	33.4	31.17	31.45	-23.8	4,834	-0.49%
2021/03/17	2.7	30.01	39.2	30.07	30.20	-36.5	4,698	-0.78%
2021/03/16	11	29.82	38	29.91	29.90	-27	4,630	-0.58%
2021/03/15	16.3	29.60	9	29.62	29.85	7.3	4,593	0.16%
2021/03/12	1	29.10	18	28.83	29.05	-17	4,540	-0.37%
2021/03/11	6	29.00	25	28.91	28.80	-19	4,490	-0.42%
2021/03/10	2	28.75	12	28.83	28.85	-10	4,446	-0.22%
2021/03/09	7	28.73	14	28.69	28.65	-7	4,404	-0.16%
2021/03/08	5	28.10	30	28.26	28.00	-25	4,313	-0.58%
2021/03/05	56	28.01	17	28.25	27.90	39	4,276	0.91%
2021/03/04	2	27.75	2.4	28.18	28.25	-0.4	4,135	-0.01%
2021/03/03	10	27.20	3	27.69	27.95	7	4,080	0.17%
2021/03/02	11	27.71	0.1	27.90	27.30	10.9	4,044	0.27%
2021/02/26	8	27.48	3	27.63	27.85	5	4,016	0.12%
2021/02/25	4	27.75	14.1	27.55	27.90	-10.1	3,963	-0.25%
2021/02/24	0.1	26.90	13	27.19	27.10	-12.9	3,886	-0.33%
2021/02/23	1	27.05	16	27.16	26.85	-15	3,814	-0.39%
2021/02/22	12	26.61	3	26.75	26.65	9	3,778	0.24%
2021/02/19	20	26.49	1	26.20	26.40	19	3,758	0.51%
2021/02/18	3.5	26.84	23	26.98	26.75	-19.5	3,721	-0.52%
2021/02/17	10.6	25.65	2	25.50	25.75	8.6	3,617	0.24%
2021/02/05	1	24.55	2	24.65	24.65	-1	3,550	-0.03%
2021/02/04	7	24.91	5	24.80	24.75	2	3,539	0.06%
2021/02/02	3	24.75	3	24.50	24.50	0	3,541	0.00%
2021/01/29	2	24.30	0	0.00	23.90	2	3,516	0.06%
2021/01/28	1	24.25	0	0.00	24.30	1	3,487	0.03%
2021/01/26	2	24.78	1	24.70	24.55	1	3,468	0.03%
2021/01/25	1	24.95	1	24.95	25.00	0	3,462	0.00%
2021/01/21	10	24.00	4	24.10	24.15	6	3,422	0.18%
2021/01/20	2	24.10	3	24.15	23.80	-1	3,393	-0.03%
2021/01/19	5.3	25.25	3.1	24.86	24.90	2.2	3,335	0.07%
2021/01/18	16	25.09	25	24.94	25.20	-9	3,304	-0.27%
2021/01/15	10.2	26.30	26.2	26.14	26.00	-16	3,227	-0.49%
2021/01/14	38	27.81	34.3	27.87	27.60	3.7	3,095	0.12%
2021/01/13	18.6	27.16	29	27.02	27.00	-10.4	2,920	-0.36%
2021/01/12	206	27.30	165	27.09	26.75	41	2,810	1.46%	大買/大賣/
2021/01/11	15	25.69	48	26.53	26.75	-33	2,369	-1.39%
2021/01/08	3	23.90	7	24.17	24.35	-4	2,273	-0.18%
2021/01/07	11	23.92	15.1	23.94	24.05	-4.1	2,241	-0.18%
2021/01/06	13	24.70	14	24.34	24.45	-1	2,191	-0.05%
2021/01/05	22	25.04	8	24.91	24.95	14	2,144	0.65%
2021/01/04	4	24.63	8	24.88	24.90	-4	2,076	-0.19%
2020/12/31	0	0.00	14	24.72	24.45	-14	2,043	-0.69%
2020/12/30	2	24.45	3	24.52	24.55	-1	2,025	-0.05%
2020/12/29	24	24.74	10.5	24.71	24.70	13.6	1,997	0.68%
2020/12/28	53	25.32	52.5	25.14	25.15	0.5	1,902	0.03%
2020/12/25	3	24.00	8	24.21	24.25	-5	1,767	-0.28%
2020/12/24	0	0.00	2	24.18	24.05	-2	1,732	-0.12%
2020/12/23	12	23.89	4	23.51	24.20	8	1,714	0.47%
2020/12/22	51	24.86	39	24.83	23.85	12	1,668	0.72%
2020/12/21	50.9	24.85	28.6	24.70	25.20	22.3	1,463	1.53%
2020/12/18	12	23.72	3.5	23.79	23.75	8.5	1,234	0.69%
2020/12/17	0	0.00	10	23.20	23.15	-10	1,152	-0.87%
2020/12/16	0	0.00	22.6	23.02	23.05	-22.6	1,148	-1.97%
2020/12/15	6	22.81	6	23.18	22.50	0	1,121	0.00%
2020/12/14	3	22.90	5	22.55	22.90	-2	1,080	-0.19%
2020/12/11	5	22.25	6	22.66	22.35	-1	1,079	-0.09%
2020/12/10	2.8	22.96	1	23.00	22.80	1.8	1,059	0.17%
2020/12/09	2	23.20	13	23.10	23.15	-11	1,053	-1.05%
2020/12/08	15	22.66	12	22.72	22.80	3	1,033	0.29%
2020/12/07	3	22.00	3	22.20	22.00	0	1,000	0.00%
2020/12/04	1	22.20	14	22.25	22.20	-13	997	-1.30%
2020/12/03	8.6	22.35	5.3	22.40	22.40	3.3	1,001	0.33%
2020/12/02	2	22.25	0	0.00	22.30	2	1,035	0.19%
2020/12/01	1	22.40	6	22.39	22.40	-5	1,036	-0.48%
2020/11/30	3	22.52	12	22.75	22.40	-9	1,034	-0.87%
2020/11/27	10	22.90	2	22.93	22.95	8	1,028	0.78%
2020/11/26	1	22.40	5	22.70	22.80	-4	1,034	-0.39%
2020/11/25	4.2	22.40	1	22.55	22.30	3.2	1,044	0.30%
2020/11/24	0	0.00	1	22.25	22.35	-1	1,039	-0.10%
2020/11/20	1	22.10	0	0.00	22.30	1	1,039	0.10%
2020/11/19	5	22.25	0	0.00	22.15	5	1,043	0.48%
2020/11/16	4	21.80	1.3	21.66	21.80	2.7	1,077	0.25%
2020/11/10	2	21.78	0	0.00	21.70	2	1,115	0.18%
2020/11/03	1.1	21.14	0	0.00	21.10	1.1	1,145	0.10%
2020/11/02	2	21.05	0	0.00	21.05	2	1,160	0.17%
2020/10/30	0.1	21.40	0	0.00	21.20	0.1	1,161	0.01%
2020/10/28	1	21.55	0	0.00	21.65	1	1,158	0.09%
2020/10/26	3	21.95	1	22.00	21.95	2	1,164	0.17%
2020/10/22	2	21.45	0	0.00	21.50	2	1,212	0.17%
2020/10/20	5	21.63	0	0.00	21.60	5	1,237	0.40%
2020/10/15	0	0.00	3.1	21.85	21.90	-3.1	1,253	-0.24%
2020/10/14	0	0.00	1	22.00	22.00	-1	1,261	-0.08%
2020/10/08	0.6	22.25	11	22.17	22.20	-10.4	1,265	-0.82%
2020/10/06	0	0.00	6	22.49	22.55	-6	1,262	-0.48%
2020/10/05	7	22.19	5	22.30	22.50	2	1,270	0.16%
2020/09/30	0	0.00	15	21.72	21.80	-15	1,273	-1.18%
2020/09/28	1	22.00	12	21.87	21.85	-11	1,326	-0.83%
2020/09/25	2	21.45	0	0.00	21.55	2	1,364	0.15%
2020/09/24	1	21.40	0	0.00	21.35	1	1,423	0.07%
2020/09/22	4	21.90	0	0.00	21.90	4	1,465	0.27%
2020/09/18	9	22.22	0	0.00	22.35	9	1,469	0.61%
2020/09/17	15	22.12	0	0.00	22.10	15	1,479	1.01%
2020/09/15	3	22.15	0	0.00	22.20	3	1,522	0.20%
2020/09/11	2	22.25	5	22.65	22.30	-3	1,640	-0.18%
2020/09/10	3	22.70	0	0.00	22.75	3	1,640	0.18%
2020/09/08	3	23.22	5	23.29	23.10	-2	1,665	-0.12%
2020/09/07	6	23.18	1	23.25	23.25	5	1,699	0.29%
2020/09/04	12	22.76	0	0.00	22.80	12	1,724	0.70%
2020/09/01	1	23.30	0	0.00	23.25	1	2,211	0.05%
2020/08/25	0	0.00	2	22.73	22.70	-2	2,312	-0.09%
2020/08/24	0	0.00	1	22.25	22.20	-1	2,335	-0.04%
2020/08/21	5	22.28	0	0.00	22.25	5	2,409	0.21%
2020/08/20	2	22.58	1	22.40	22.00	1	2,446	0.04%
2020/08/19	1	22.95	3	23.03	22.90	-2	2,450	-0.08%
2020/08/18	0	0.00	2	23.23	23.05	-2	2,479	-0.08%
2020/08/14	0	0.00	2	23.13	23.10	-2	2,529	-0.08%
2020/08/12	6	22.62	1	22.75	22.75	5	2,536	0.20%
2020/08/11	2	22.95	2	22.98	22.80	0	2,559	0.00%
2020/08/10	0	0.00	1	22.60	22.60	-1	2,588	-0.04%
2020/08/07	0	0.00	4	22.30	22.25	-4	2,614	-0.15%
2020/08/06	10	22.25	9	22.17	22.30	1	2,618	0.04%
2020/08/03	2	21.20	0	0.00	21.25	2	2,609	0.08%
2020/07/31	1	21.60	0	0.00	21.60	1	2,616	0.04%
2020/07/28	0	0.00	50	21.47	21.10	-50	2,639	-1.89%
2020/07/27	2	21.75	0	0.00	21.90	2	2,630	0.08%
2020/07/20	0	0.00	1	22.55	22.90	-1	2,643	-0.04%
2020/07/16	0	0.00	4	22.85	22.90	-4	2,673	-0.15%
2020/07/10	2	22.78	0	0.00	22.85	2	2,729	0.07%
2020/07/09	5	23.15	0	0.00	23.10	5	2,729	0.18%
2020/07/08	2	23.40	0	0.00	23.50	2	2,711	0.07%
2020/07/07	16	23.71	1	23.40	23.70	15	2,693	0.56%
2020/07/06	6	23.64	17	23.62	23.65	-11	2,691	-0.41%
2020/07/03	1	25.20	13	25.20	25.20	-12	2,659	-0.45%
2020/07/01	1	24.80	0	0.00	25.10	1	2,583	0.04%
2020/06/30	1	24.60	0	0.00	24.80	1	2,552	0.04%
2020/06/29	3	24.42	0	0.00	24.50	3	2,551	0.12%
2020/06/22	2	25.03	0	0.00	25.00	2	2,541	0.08%
2020/06/19	30	24.94	6	25.03	25.00	24	2,542	0.94%
2020/06/18	8	24.60	2	24.60	24.65	6	2,501	0.24%
2020/06/17	10	24.05	0	0.00	24.15	10	2,476	0.40%
2020/06/16	4	23.65	15	23.75	23.75	-11	2,507	-0.44%
2020/06/15	22	23.54	7	23.49	23.40	15	2,537	0.59%
2020/06/12	8	23.27	18	23.25	23.50	-10	2,545	-0.39%
2020/06/11	9	24.13	1	23.90	23.75	8	2,546	0.31%
2020/06/10	0	0.00	1	24.35	24.40	-1	2,515	-0.04%
2020/06/09	22	24.27	2	24.05	24.40	20	2,550	0.78%
2020/06/08	233	23.36	8	23.95	23.80	225	2,463	9.13%	大買/鉅額交易
2020/06/05	5	24.36	1	24.45	24.30	4	2,126	0.19%
2020/06/04	0	0.00	3	24.05	24.05	-3	2,083	-0.14%
2020/06/03	9	23.60	0	0.00	23.60	9	2,092	0.43%
2020/06/02	2	23.30	10	23.35	23.35	-8	2,091	-0.38%
2020/06/01	0	0.00	1	23.00	23.00	-1	2,088	-0.05%
2020/05/29	6	22.78	2	22.70	22.65	4	2,060	0.19%
2020/05/28	12	23.09	0	0.00	22.55	12	2,026	0.59%
2020/05/27	5	23.76	5	23.30	23.30	0	1,981	0.00%
2020/05/26	3	24.08	2	23.85	23.65	1	1,948	0.05%
2020/05/25	1	23.90	0	0.00	23.95	1	1,911	0.05%
2020/05/22	8	23.84	0	0.00	23.60	8	1,877	0.43%
2020/05/21	2	24.13	0	0.00	24.20	2	1,847	0.11%
2020/05/19	3	23.50	1	23.60	23.50	2	1,819	0.11%
2020/05/18	2	23.33	59	23.11	23.35	-57	1,813	-3.14%
2020/05/15	1	23.55	137	23.34	23.35	-136	1,795	-7.58%	大賣/鉅額交易
2020/05/14	5	23.82	21	23.72	23.40	-16	1,751	-0.91%
2020/05/13	1	24.15	0	0.00	24.20	1	1,725	0.06%
2020/05/08	3	24.42	0	0.00	24.40	3	1,727	0.17%
2020/05/07	0	0.00	12	23.93	24.30	-12	1,761	-0.68%
2020/05/06	2	24.25	0	0.00	24.20	2	1,776	0.11%
2020/05/05	1	24.40	0	0.00	24.45	1	1,768	0.06%
2020/05/04	1	24.60	0	0.00	24.50	1	1,773	0.06%
2020/04/30	1	24.80	0	0.00	25.15	1	1,773	0.06%
2020/04/29	1	24.30	0	0.00	24.40	1	1,784	0.06%
2020/04/28	1	24.00	0	0.00	24.10	1	1,779	0.06%
2020/04/27	0	0.00	1	23.90	23.85	-1	1,818	-0.05%
2020/04/23	1	23.60	0	0.00	23.60	1	1,859	0.05%
2020/04/22	1	23.30	1	23.20	23.45	0	1,871	0.00%
2020/04/21	4	23.75	1	23.75	23.60	3	1,880	0.16%
2020/04/17	0	0.00	11	23.96	23.85	-11	1,880	-0.59%
2020/04/16	10	23.83	0	0.00	23.85	10	1,871	0.53%
2020/04/15	1	23.55	6	24.10	24.10	-5	1,863	-0.27%
2020/04/14	0	0.00	27	23.45	23.50	-27	1,858	-1.45%
2020/04/09	11	23.05	0	0.00	23.05	11	1,903	0.58%
2020/04/08	1	22.40	1	22.45	22.95	0	1,887	0.00%
2020/04/07	1	22.15	2	22.20	22.25	-1	1,878	-0.05%
2020/04/06	3	21.63	0	0.00	21.80	3	1,876	0.16%
2020/04/01	2	21.85	1	21.75	21.90	1	1,887	0.05%
2020/03/30	4	20.93	1	21.10	21.30	3	1,876	0.16%
2020/03/26	16	21.48	0	0.00	21.40	16	1,837	0.87%
2020/03/25	3	21.63	0	0.00	21.55	3	1,839	0.16%
2020/03/24	8	20.26	0	0.00	20.70	8	1,819	0.44%
2020/03/23	1	19.45	0	0.00	19.80	1	1,806	0.06%
2020/03/20	8	19.78	0	0.00	19.80	8	1,791	0.45%
2020/03/19	3	19.40	1	19.70	19.40	2	1,764	0.11%
2020/03/18	2	22.03	1	22.45	21.55	1	1,732	0.06%
2020/03/17	1	22.65	0	0.00	22.65	1	1,733	0.06%
2020/03/16	1	23.85	1	24.25	23.85	0	1,688	0.00%
2020/03/13	0	0.00	9	24.01	24.80	-9	1,660	-0.54%
2020/03/12	0	0.00	5	25.93	25.55	-5	1,598	-0.31%
2020/03/11	7	26.73	0	0.00	26.50	7	1,560	0.45%
2020/03/10	3	25.93	6	25.81	26.45	-3	1,551	-0.19%
2020/03/09	8	26.14	0	0.00	26.15	8	1,527	0.52%
2020/03/06	3	26.82	0	0.00	26.80	3	1,483	0.20%
2020/03/05	2	27.13	0	0.00	27.10	2	1,452	0.14%
2020/03/03	1	27.30	1	27.25	27.30	0	1,446	0.00%
2020/02/27	1	27.35	0	0.00	27.30	1	1,405	0.07%
2020/02/25	18	27.36	0	0.00	27.45	18	1,394	1.29%
2020/02/24	0	0.00	6	27.55	27.55	-6	1,391	-0.43%
2020/02/20	9	27.75	9	28.00	27.65	0	1,400	0.00%
2020/02/19	2	27.85	0	0.00	27.85	2	1,388	0.14%
2020/02/18	0	0.00	1	27.55	27.45	-1	1,390	-0.07%
2020/02/14	0.6	27.65	1	27.50	27.45	-0.4	1,403	-0.03%
2020/02/12	1	27.25	0	0.00	27.30	1	1,437	0.07%
2020/02/11	3	27.22	4	27.20	27.25	-1	1,467	-0.07%
2020/02/10	9	27.18	0	0.00	27.05	9	1,506	0.60%
2020/02/07	5	27.95	0	0.00	27.75	5	1,482	0.34%
2020/02/06	4	28.05	0	0.00	28.20	4	1,454	0.28%
2020/02/04	2	27.80	0	0.00	27.85	2	1,468	0.14%
2020/02/03	4	27.71	15	27.90	27.80	-11	1,472	-0.75%
2020/01/31	1	28.40	11	28.44	28.25	-10	1,433	-0.70%
2020/01/30	12	28.28	3	28.33	28.15	9	1,428	0.63%
2020/01/20	3	29.37	1	29.10	29.30	2	1,379	0.14%
2020/01/17	6	29.00	0	0.00	29.00	6	1,357	0.44%
2020/01/16	2.2	29.03	0	0.00	29.00	2.2	1,356	0.16%
2020/01/14	3	29.02	1	29.10	29.00	2	1,385	0.14%
2020/01/13	0	0.00	12	29.17	29.10	-12	1,382	-0.87%
2020/01/10	2	29.00	0	0.00	29.00	2	1,390	0.14%
2020/01/09	1	29.15	0	0.00	29.15	1	1,385	0.07%
2020/01/08	7	28.92	0	0.00	29.00	7	1,395	0.50%
2020/01/07	3	29.02	0	0.00	29.15	3	1,404	0.21%
2020/01/06	3	29.03	0	0.00	29.05	3	1,427	0.21%
2020/01/02	3	29.57	0	0.00	29.50	3	1,411	0.21%
2019/12/27	0	0.00	8	29.43	29.35	-8	1,720	-0.46%
2019/12/26	1	29.35	0	0.00	29.40	1	1,697	0.06%
2019/12/24	1	29.30	1	29.35	29.40	0	1,734	0.00%
2019/12/23	3	29.25	2	29.25	29.30	1	1,756	0.06%
2019/12/20	20	29.39	0	0.00	29.20	20	1,781	1.12%
2019/12/19	4	29.25	4	29.30	29.35	0	1,798	0.00%
2019/12/18	3	29.27	0	0.00	29.35	3	1,835	0.16%
2019/12/17	3	29.37	0	0.00	29.35	3	1,855	0.16%
2019/12/16	5	29.23	2	29.55	29.50	3	1,862	0.16%
2019/12/13	1	29.40	1	29.60	29.45	0	1,860	0.00%
2019/12/12	10	29.54	2	29.50	29.50	8	1,857	0.43%
2019/12/09	0	0.00	3	29.70	29.90	-3	1,869	-0.16%
2019/12/06	0.4	29.70	1	29.80	29.65	-0.6	1,899	-0.03%
2019/12/05	1	29.70	0	0.00	29.70	1	1,908	0.05%
2019/11/29	2	29.55	0.2	29.65	29.55	1.9	2,013	0.09%
2019/11/27	2	29.90	0	0.00	29.90	2	2,100	0.10%
2019/11/26	1	29.85	0	0.00	29.85	1	2,158	0.05%
2019/11/25	0	0.00	1	29.85	29.75	-1	2,165	-0.05%
2019/11/22	2	29.43	0	0.00	29.50	2	2,157	0.09%
2019/11/21	2	29.45	0	0.00	29.45	2	2,160	0.09%
2019/11/20	3	29.53	0	0.00	29.65	3	2,162	0.14%
2019/11/18	5	29.69	0	0.00	29.60	5	2,165	0.23%
2019/11/15	0.1	29.80	0	0.00	29.70	0.1	2,180	0.00%
2019/11/14	0	0.00	0.3	29.90	29.75	-0.3	2,205	-0.01%
2019/11/13	1.2	29.74	0	0.00	29.90	1.2	2,222	0.05%
2019/11/12	1.2	29.53	0	0.00	29.70	1.2	2,214	0.05%
2019/11/11	12	29.68	0	0.00	29.50	12	2,208	0.54%
2019/11/08	4	29.90	0	0.00	29.90	4	2,192	0.18%
2019/11/07	5	30.28	0	0.00	30.10	5	2,158	0.23%
2019/11/06	4	30.40	2	30.45	30.40	2	2,140	0.09%
2019/11/04	0	0.00	5	30.35	30.50	-5	2,182	-0.23%
2019/11/01	4	30.53	0	0.00	30.50	4	2,188	0.18%
2019/10/31	0	0.00	4	30.85	30.60	-4	2,235	-0.18%
2019/10/29	3	30.60	0	0.00	30.60	3	2,246	0.13%
2019/10/28	6	30.70	0	0.00	30.70	6	2,274	0.26%
2019/10/25	1	30.65	3	30.80	30.65	-2	2,329	-0.09%
2019/10/24	4	30.70	1	30.80	30.75	3	2,377	0.13%
2019/10/23	4	30.68	0	0.00	30.70	4	2,437	0.16%
2019/10/22	2	30.95	6	31.00	31.00	-4	2,464	-0.16%
2019/10/21	1.5	30.72	0	0.00	30.75	1.5	2,493	0.06%
2019/10/18	4	30.53	0	0.00	30.45	4	2,565	0.16%
2019/10/17	2	30.60	1	30.70	30.65	1	2,616	0.04%
2019/10/16	0.2	30.60	0	0.00	30.65	0.2	2,694	0.01%
2019/10/15	14	30.61	0	0.00	30.70	14	2,710	0.52%
2019/10/14	3	30.82	14	30.80	30.85	-11	2,703	-0.41%
2019/10/09	1	30.30	5	30.36	30.55	-4	2,671	-0.15%
2019/10/08	10	30.49	0	0.00	30.40	10	2,677	0.37%
2019/10/07	27	30.74	10	30.82	30.70	17	2,678	0.63%
2019/10/04	3	30.42	0	0.00	30.50	3	2,658	0.11%
2019/10/03	308	29.21	0	0.00	29.60	308	2,596	11.86%	大買/鉅額交易
2019/10/02	0	0.00	1	29.85	30.20	-1	2,401	-0.04%
2019/10/01	1	30.00	2	30.10	30.00	-1	2,415	-0.04%
2019/09/27	2	30.03	0	0.00	30.00	2	2,430	0.08%
2019/09/26	2	30.25	2	30.35	30.20	0	2,424	0.00%
2019/09/25	2	30.00	6	30.01	30.55	-4	2,406	-0.17%
2019/09/24	3	30.07	17	30.00	30.10	-14	2,391	-0.59%
2019/09/23	3	30.25	64	30.25	30.10	-61	2,362	-2.58%
2019/09/20	13	30.42	175	30.45	30.35	-162	2,321	-6.98%	大賣/鉅額交易
2019/09/19	10	30.82	34	30.90	30.70	-24	2,289	-1.05%
2019/09/18	10	31.20	0	0.00	30.85	10	2,279	0.44%
2019/09/17	2	31.03	0	0.00	31.15	2	2,266	0.09%
2019/09/16	3	31.18	2	31.20	31.05	1	2,282	0.04%
2019/09/12	1	31.45	1	31.35	31.30	0	2,291	0.00%
2019/09/11	7	31.56	1	31.45	31.35	6	2,290	0.26%
2019/09/10	2	31.88	0	0.00	31.50	2	2,266	0.09%
2019/09/06	6	32.19	0	0.00	32.10	6	2,212	0.27%
2019/09/05	4	32.13	0	0.00	32.40	4	2,203	0.18%
2019/09/04	0	0.00	13	32.28	32.25	-13	2,173	-0.60%
2019/09/02	3	32.48	1	32.55	32.60	2	2,091	0.10%
2019/08/30	0	0.00	8	32.00	31.80	-8	2,034	-0.39%
2019/08/29	5	31.75	7	31.81	32.00	-2	1,986	-0.10%
2019/08/28	1	31.15	0	0.00	31.05	1	1,924	0.05%
2019/08/19	10	31.55	0	0.00	31.45	10	1,856	0.54%
2019/08/16	0	0.00	3	30.85	31.15	-3	1,817	-0.17%
2019/08/15	3	30.65	0	0.00	30.60	3	1,787	0.17%
2019/08/14	2	30.55	0	0.00	30.55	2	1,779	0.11%
2019/08/13	4	30.55	1	30.55	30.50	3	1,767	0.17%
2019/08/12	1	30.75	1	30.75	30.75	0	1,746	0.00%
2019/08/08	5	30.68	3	30.55	30.95	2	1,731	0.12%
2019/08/07	2	31.08	0	0.00	30.70	2	1,706	0.12%
2019/08/06	13	31.10	0	0.00	31.15	13	1,696	0.77%
2019/08/05	3	31.78	0	0.00	31.65	3	1,656	0.18%
2019/08/02	1	31.35	0.5	31.50	31.40	0.5	1,637	0.03%
2019/08/01	2	32.35	7.1	32.14	32.10	-5.1	1,595	-0.32%
2019/07/31	7	32.64	0	0.00	32.60	7	1,574	0.44%
2019/07/30	17	32.96	0	0.00	32.75	17	1,593	1.07%
2019/07/29	2	32.80	12	32.82	32.95	-10	1,557	-0.64%
2019/07/26	14	33.61	1	33.60	33.35	13	1,527	0.85%
2019/07/25	4	35.20	1	35.10	35.20	3	1,473	0.20%
2019/07/24	4	34.91	6	35.03	34.65	-2	1,393	-0.14%
2019/07/23	2	34.88	14	34.94	35.05	-12	1,349	-0.89%
2019/07/22	3	35.47	2	35.45	35.80	1	1,281	0.08%
2019/07/19	3	34.25	19.2	34.42	34.80	-16.2	1,186	-1.37%
2019/07/18	27	33.71	24	33.79	33.70	3	1,121	0.27%
2019/07/17	0	0.00	20	32.83	32.95	-20	1,030	-1.94%
2019/07/16	0	0.00	10	32.77	32.80	-10	1,002	-1.00%
2019/07/15	18	32.41	1	32.45	32.50	17	987	1.72%
2019/07/12	6	32.03	4	32.06	31.95	2	988	0.20%
2019/07/11	12	32.33	9	32.47	32.45	3	963	0.31%
2019/07/10	0	0.00	5	32.70	32.75	-5	952	-0.53%
2019/07/09	5	31.97	2	32.18	32.20	3	931	0.32%
2019/07/08	8	31.97	0	0.00	31.75	8	913	0.88%
2019/07/04	1	31.85	4	31.70	31.65	-3	888	-0.34%
2019/07/03	2	31.35	2	31.30	31.20	0	862	0.00%
2019/07/02	4	31.24	0.2	31.05	31.05	3.8	853	0.44%
2019/07/01	1	31.25	19	31.22	31.15	-18	854	-2.11%
2019/06/28	0	0.00	33	30.91	30.80	-33	866	-3.81%
2019/06/27	0	0.00	10	31.20	31.05	-10	884	-1.13%
2019/06/26	1	31.25	13	31.28	31.25	-12	887	-1.35%
2019/06/25	0	0.00	31	30.95	31.20	-31	883	-3.51%
2019/06/21	13	30.81	7	30.80	30.80	6	852	0.70%
2019/06/20	45	30.51	6	30.29	30.60	39	828	4.70%
2019/06/19	2	29.90	0	0.00	30.10	2	804	0.25%
2019/06/17	2	29.63	1	29.70	29.75	1	793	0.13%
2019/06/13	5	29.75	0	0.00	29.65	5	813	0.61%
2019/06/11	2	29.90	8	29.80	29.75	-6	832	-0.72%
2019/06/06	0	0.00	5	29.80	29.80	-5	834	-0.60%
2019/06/05	0	0.00	5	29.75	29.75	-5	833	-0.60%
2019/06/03	5	29.65	2	29.65	29.80	3	839	0.36%
2019/05/31	15	29.75	0	0.00	29.70	15	837	1.79%
2019/05/30	0	0.00	15	29.55	29.50	-15	850	-1.76%
2019/05/20	7	29.25	5	29.25	29.30	2	894	0.22%
2019/05/17	0	0.00	3	29.50	29.50	-3	892	-0.34%
2019/05/15	0.7	29.65	0	0.00	29.55	0.7	917	0.08%
2019/05/14	0	0.00	4	29.26	29.65	-4	929	-0.43%
2019/05/13	2	29.53	0	0.00	29.45	2	922	0.22%
2019/05/10	2	29.95	1	29.75	29.70	1	932	0.11%
2019/05/09	4	30.05	0	0.00	29.95	4	921	0.43%
2019/05/07	22	30.18	7	30.10	30.20	15	893	1.68%
2019/05/06	14	29.77	1	29.90	29.60	13	860	1.51%
2019/05/03	15.2	30.01	10	30.05	30.00	5.2	850	0.61%
2019/04/29	0	0.00	6	29.25	29.20	-6	817	-0.73%
2019/04/25	5	29.50	0	0.00	29.45	5	812	0.62%
2019/04/23	0	0.00	7	29.60	29.60	-7	802	-0.87%
2019/04/15	1	29.50	1	29.45	29.45	0	770	0.00%
2019/04/11	2	29.45	0	0.00	29.40	2	758	0.26%
2019/04/10	0	0.00	2	29.75	29.70	-2	744	-0.27%
2019/04/09	2	29.65	1	29.55	29.65	1	738	0.14%
2019/04/08	3.7	29.50	0	0.00	29.65	3.7	726	0.51%
2019/04/03	3	29.23	0	0.00	29.20	3	714	0.42%
2019/04/02	9	29.48	0	0.00	29.35	9	708	1.27%
2019/04/01	0	0.00	2	29.70	29.85	-2	681	-0.29%
2019/03/29	3	30.15	4	30.11	30.15	-1	651	-0.15%
2019/03/28	3	30.10	0	0.00	30.05	3	648	0.46%
2019/03/26	1	29.85	1	29.75	29.80	0	655	0.00%
2019/03/25	1	29.50	0	0.00	29.70	1	658	0.15%
2019/03/19	2	30.00	1	30.00	29.85	1	655	0.15%
2019/03/18	1	29.85	0	0.00	29.90	1	641	0.16%
2019/03/15	0	0.00	0.1	29.80	29.75	-0.1	630	-0.01%
2019/03/14	3	29.92	0	0.00	29.80	3	653	0.46%
2019/03/13	2	29.65	0	0.00	29.70	2	652	0.31%
2019/03/11	2	29.58	0	0.00	29.55	2	681	0.29%
2019/03/06	0	0.00	2	29.75	29.70	-2	706	-0.28%
2019/03/04	0	0.00	2	30.00	30.00	-2	701	-0.29%
2019/02/27	1	29.70	0	0.00	29.70	1	687	0.15%
2019/02/26	1	29.60	2	29.58	29.55	-1	675	-0.15%
2019/02/25	1	29.20	0.1	29.20	29.25	1	656	0.14%
2019/02/15	2	28.70	0	0.00	28.70	2	665	0.30%
2019/02/14	1	28.65	1	28.65	28.65	0	663	0.00%
2019/02/12	1	28.65	0	0.00	28.75	1	663	0.15%
2019/02/11	0	0.00	3	28.75	28.65	-3	658	-0.46%
2019/01/30	1	29.00	0	0.00	29.05	1	647	0.15%
2019/01/29	0	0.00	5	28.80	28.95	-5	653	-0.76%
2019/01/28	0	0.00	2	29.00	28.95	-2	665	-0.30%
2019/01/25	0	0.00	1	29.15	29.15	-1	690	-0.14%
2019/01/24	1	29.00	2	29.00	29.05	-1	716	-0.14%
2019/01/23	2	29.00	0	0.00	29.00	2	738	0.27%
2019/01/22	2	29.20	6	29.30	29.10	-4	752	-0.53%
2019/01/21	2	29.55	0	0.00	29.50	2	762	0.26%
2019/01/18	2	29.45	13	29.65	29.60	-11	778	-1.41%
2019/01/16	2	29.25	0	0.00	29.20	2	828	0.24%
2019/01/15	2	29.25	0	0.00	29.45	2	859	0.23%
2019/01/11	0.2	29.50	0	0.00	29.50	0.2	927	0.02%
2019/01/10	4	29.30	2	29.45	29.55	2	989	0.20%
2019/01/02	2	28.90	0	0.00	28.95	2	1,576	0.13%
2018/12/24	1	29.10	0	0.00	29.10	1	1,682	0.06%
2018/12/21	14	29.49	1	29.45	29.30	13	1,694	0.77%
2018/12/20	3	29.75	1	29.70	29.60	2	1,692	0.12%
2018/12/18	0	0.00	4	29.40	29.30	-4	1,676	-0.24%
2018/12/17	5	29.65	2	29.50	29.55	3	1,677	0.18%
2018/12/13	0	0.00	7	29.20	29.25	-7	1,669	-0.42%
2018/12/12	3	29.20	0	0.00	29.30	3	1,664	0.18%
2018/12/11	3	29.25	0	0.00	29.20	3	1,665	0.18%
2018/12/10	0	0.00	10	29.07	29.00	-10	1,669	-0.60%
2018/12/07	10	29.88	3	29.50	29.30	7	1,673	0.42%
2018/12/06	0	0.00	1	29.20	29.05	-1	1,652	-0.06%
2018/12/05	0	0.00	2	29.15	29.25	-2	1,652	-0.12%
2018/12/04	10	29.43	2	29.30	29.30	8	1,659	0.48%
2018/12/03	1	29.20	2	29.40	29.20	-1	1,641	-0.06%
2018/11/29	0	0.00	1	28.90	28.65	-1	1,625	-0.06%
2018/11/28	0	0.00	1	29.00	28.95	-1	1,618	-0.06%
2018/11/26	7	28.68	6	28.45	28.45	1	1,608	0.06%
2018/11/23	0	0.00	2	28.50	28.35	-2	1,615	-0.12%
2018/11/22	1	28.50	0	0.00	28.70	1	1,625	0.06%
2018/11/14	0	0.00	1	28.20	28.35	-1	1,683	-0.06%
2018/11/13	2	27.98	0	0.00	28.00	2	1,688	0.12%
2018/11/12	3	28.00	0	0.00	27.95	3	1,680	0.18%
2018/11/09	1	28.15	0	0.00	28.35	1	1,676	0.06%
2018/11/08	1	28.90	0	0.00	28.85	1	1,666	0.06%
2018/11/07	3	28.83	0	0.00	28.85	3	1,670	0.18%
2018/11/05	1	28.60	0	0.00	28.65	1	1,688	0.06%
2018/10/31	0	0.00	1	29.50	29.50	-1	1,651	-0.06%
2018/10/30	2	28.88	0	0.00	28.85	2	1,648	0.12%
2018/10/29	2.1	29.67	0	0.00	29.30	2.1	1,638	0.13%
2018/10/26	3	29.57	2	29.35	29.85	1	1,632	0.06%
2018/10/25	2	29.53	0	0.00	29.50	2	1,617	0.12%
2018/10/24	3.1	29.97	0	0.00	30.00	3.1	1,597	0.19%
2018/10/22	0	0.00	3	31.23	30.90	-3	1,557	-0.19%
2018/10/19	3.1	30.93	0	0.00	30.95	3.1	1,583	0.20%
2018/10/18	0	0.00	2	31.20	31.45	-2	1,535	-0.13%
2018/10/17	16.2	31.58	15	31.35	30.85	1.2	1,499	0.08%
2018/10/16	105	32.14	116	32.35	31.55	-11	1,424	-0.77%	大買/大賣/
2018/10/15	20	31.80	8	32.03	31.95	12	1,158	1.04%
2018/10/12	2	30.00	1	30.00	30.45	1	1,050	0.10%
2018/10/11	1	29.70	6	30.00	30.05	-5	1,025	-0.49%
2018/10/09	3	31.00	1	31.00	30.95	2	978	0.20%
2018/10/08	2	30.70	4	30.71	30.80	-2	910	-0.22%
2018/10/05	2	29.85	2	29.70	29.95	0	868	0.00%
2018/10/04	1	30.60	0	0.00	30.60	1	841	0.12%
2018/10/03	8	30.25	11	30.19	30.10	-3	820	-0.37%
2018/09/28	0	0.00	3	29.83	29.90	-3	791	-0.38%
2018/09/27	0	0.00	1	29.75	29.75	-1	784	-0.13%
2018/09/25	0	0.00	1	29.65	29.65	-1	773	-0.13%
2018/09/21	0	0.00	4	29.63	29.55	-4	763	-0.52%
2018/09/20	1	29.50	0	0.00	29.40	1	757	0.13%
2018/09/19	2	29.50	1	29.60	29.55	1	753	0.13%
2018/09/18	1	29.15	0	0.00	29.40	1	750	0.13%
2018/09/13	1	29.50	3	29.57	29.50	-2	740	-0.27%
2018/09/12	1	29.30	0	0.00	29.25	1	736	0.14%
2018/09/11	1	30.40	2	30.10	30.40	-1	732	-0.14%
2018/09/10	12	30.03	0	0.00	29.90	12	725	1.65%
2018/09/07	1	29.90	0	0.00	29.95	1	722	0.14%
2018/09/05	1	30.00	0	0.00	30.00	1	712	0.14%
2018/09/04	0	0.00	2	30.20	30.15	-2	703	-0.28%
2018/08/29	1	30.65	0	0.00	30.70	1	707	0.14%
2018/08/27	0	0.00	1	30.70	30.75	-1	672	-0.15%
2018/08/23	1	30.95	0	0.00	30.90	1	665	0.15%
2018/08/22	0	0.00	3	30.85	30.90	-3	645	-0.46%
2018/08/21	3	30.70	0.6	30.70	30.80	2.4	635	0.37%
2018/08/20	0	0.00	1	30.55	30.40	-1	617	-0.16%
2018/08/17	0	0.00	1	30.05	30.00	-1	602	-0.17%
2018/08/16	1	29.90	0	0.00	30.25	1	599	0.17%
2018/08/14	0	0.00	4	29.86	29.85	-4	589	-0.68%
2018/08/13	0	0.00	1	29.30	29.75	-1	581	-0.17%
2018/08/08	0	0.00	1	30.90	30.90	-1	551	-0.18%
2018/08/06	2	30.75	0	0.00	30.85	2	531	0.38%
2018/08/02	0	0.00	5.3	30.33	30.20	-5.3	524	-1.00%
2018/07/31	1	30.30	0	0.00	30.40	1	538	0.19%
2018/07/30	2	30.43	1	30.55	30.50	1	538	0.19%
2018/07/27	0	0.00	22	30.61	30.60	-22	531	-4.14%
2018/07/26	5	30.25	10	30.41	30.70	-5	517	-0.97%
2018/07/24	0	0.00	11	29.99	29.95	-11	471	-2.33%
2018/07/23	2	29.50	1	29.60	29.40	1	448	0.22%
2018/07/20	0.2	29.45	5	29.51	29.55	-4.9	446	-1.09%
2018/07/19	1	29.35	0	0.00	29.40	1	444	0.23%
2018/07/18	1	29.30	0	0.00	29.45	1	445	0.22%
2018/07/17	0	0.00	2	29.25	29.30	-2	450	-0.44%
2018/07/12	2	28.70	0	0.00	28.70	2	444	0.45%
2018/07/09	3	28.60	0	0.00	28.75	3	447	0.67%
2018/07/06	1	28.10	0	0.00	28.25	1	445	0.22%
2018/07/03	0	0.00	1	28.45	28.70	-1	456	-0.22%
2018/07/02	0	0.00	0.2	28.70	28.70	-0.2	455	-0.04%
2018/06/28	0	0.00	2	28.60	28.55	-2	458	-0.44%
2018/06/26	0	0.00	2	28.35	28.35	-2	458	-0.44%
2018/06/22	1	28.80	0	0.00	28.80	1	460	0.22%
2018/06/21	3	28.88	1	28.95	28.95	2	463	0.43%
2018/06/19	2	29.23	3	29.30	29.20	-1	458	-0.22%
2018/06/14	0	0.00	3	29.35	29.35	-3	445	-0.67%
2018/06/12	3	29.50	0	0.00	29.50	3	443	0.68%
2018/06/11	0	0.00	2	29.60	29.60	-2	440	-0.45%
2018/06/08	3	29.45	9	29.42	29.45	-6	431	-1.39%
2018/06/07	0	0.00	6	29.45	29.45	-6	427	-1.40%
2018/06/04	1	29.30	0	0.00	29.30	1	436	0.23%
2018/05/31	3.5	28.94	0	0.00	29.00	3.5	433	0.81%
2018/05/23	0	0.00	1	29.05	29.15	-1	434	-0.23%
2018/05/22	1	29.10	0	0.00	29.15	1	439	0.23%
2018/05/18	3	28.70	5	28.70	28.85	-2	443	-0.45%
2018/05/17	2	28.70	0	0.00	28.70	2	459	0.43%
2018/05/16	3	28.78	0	0.00	28.90	3	471	0.64%
2018/05/15	3	28.97	0	0.00	29.00	3	479	0.63%
2018/05/14	5	29.15	0	0.00	29.20	5	499	1.00%
2018/05/11	6	29.38	1	29.55	29.55	5	495	1.01%
2018/05/10	2	29.60	1	29.85	29.65	1	483	0.21%
2018/04/30	0	0.00	5	28.30	28.25	-5	441	-1.13%
2018/04/25	1	27.90	0	0.00	28.00	1	459	0.22%
2018/04/24	2	27.95	13	28.06	27.85	-11	466	-2.36%
2018/04/23	1	27.90	5	28.25	28.20	-4	468	-0.85%
2018/04/20	5	27.70	0	0.00	27.80	5	461	1.08%
2018/04/19	0	0.00	5	27.80	27.70	-5	463	-1.08%
2018/04/10	2	27.80	0	0.00	27.90	2	560	0.36%
2018/04/09	5	28.05	0	0.00	27.85	5	579	0.86%
2018/04/02	1	27.70	0	0.00	27.70	1	577	0.17%
2018/03/27	1	27.45	0	0.00	27.80	1	585	0.17%
2018/03/23	2	27.45	0	0.00	27.55	2	589	0.34%
2018/03/22	1	27.90	0	0.00	28.00	1	601	0.17%
2018/03/20	1	28.00	0	0.00	28.10	1	658	0.15%
2018/03/19	1.7	28.01	0	0.00	28.10	1.7	688	0.25%
2018/03/16	3	28.00	0	0.00	27.95	3	690	0.43%
2018/03/15	0	0.00	3	28.30	28.10	-3	688	-0.44%
2018/03/09	1	28.05	0	0.00	28.10	1	732	0.14%
2018/03/08	0	0.00	3	27.82	27.80	-3	789	-0.38%
2018/03/06	1	27.60	0	0.00	27.60	1	834	0.12%
2018/03/05	1	27.55	0	0.00	27.80	1	840	0.12%
2018/03/02	2	27.65	0	0.00	27.85	2	841	0.24%
2018/02/26	1	27.70	0	0.00	27.65	1	882	0.11%
2018/02/22	2	27.45	0	0.00	27.60	2	892	0.22%
2018/02/12	1	27.10	0	0.00	27.20	1	899	0.11%
2018/02/09	5	27.13	1	27.00	27.40	4	894	0.45%
2018/02/08	3	27.35	0	0.00	27.75	3	882	0.34%
2018/02/07	2	27.93	0	0.00	28.00	2	876	0.23%
2018/02/06	0	0.00	43	28.22	27.80	-43	867	-4.95%
2018/02/05	1	28.60	13	28.66	28.90	-12	850	-1.41%
2018/02/02	0	0.00	0.4	29.05	29.00	-0.4	854	-0.04%
2018/02/01	0.8	29.10	0	0.00	29.10	0.8	877	0.09%
2018/01/31	0	0.00	5	29.00	29.00	-5	984	-0.51%
2018/01/26	0	0.00	4	29.00	29.05	-4	1,004	-0.40%
2018/01/23	1	28.75	0	0.00	29.00	1	1,016	0.10%
2018/01/22	0	0.00	1	28.95	28.85	-1	1,014	-0.10%
2018/01/19	0	0.00	5	28.99	28.85	-5	1,009	-0.50%
2018/01/18	0	0.00	2	29.03	29.00	-2	1,021	-0.20%
2018/01/17	15	29.03	5	29.00	29.25	10	1,047	0.95%
2018/01/16	0.3	29.20	0	0.00	29.25	0.3	1,060	0.03%
2018/01/12	20	29.10	0	0.00	29.25	20	1,106	1.81%
2018/01/11	3	29.15	0	0.00	29.20	3	1,116	0.27%
2018/01/09	1	29.80	2	29.80	29.80	-1	1,172	-0.09%
2018/01/08	6	29.73	6	29.92	29.80	0	1,173	0.00%
2018/01/05	1	29.10	0	0.00	29.05	1	1,150	0.09%
2018/01/03	0	0.00	10	29.80	29.40	-10	1,153	-0.87%