台嘉碩 (3221)-新光-台中券商分點個股進出

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

台嘉碩

(3221)

可現股當沖

股價
26.30
漲跌
▼0.05
漲幅
-0.19%
成交量
398張
產業
上櫃通信網路類股
252人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台嘉碩 (3221)籌碼相關－新光-台中券商分點個股進出

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-台中券商分點個股進出
新光-台中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
2024/04/26	1	26.25	0	0.00	26.30	1	1,301	0.08%
2024/04/23	0	0.00	5	26.14	26.15	-5	1,303	-0.38%
2024/04/22	1	26.20	9	26.27	26.00	-8	1,304	-0.61%
2024/04/19	1	26.25	4	26.06	26.35	-3	1,302	-0.23%
2024/04/18	0	26.93	8	26.98	26.95	-8	1,296	-0.62%
2024/04/17	0	0.00	1	27.15	27.10	-1	1,294	-0.08%
2024/04/16	4	26.49	4	26.38	26.45	0	1,295	0.00%
2024/04/11	5	28.05	1	28.15	28.15	4	1,286	0.31%
2024/04/10	1	28.30	0.1	28.45	28.50	1	1,305	0.07%
2024/04/09	1	27.95	0	0.00	27.90	1	1,334	0.08%
2024/04/08	0	27.80	1	27.75	27.90	-1	1,333	-0.07%
2024/04/03	0	28.10	0	0.00	27.90	0	1,330	0.00%
2024/04/02	0	28.40	0	0.00	28.10	0	1,330	0.00%
2024/04/01	1	28.35	0	0.00	28.40	1	1,328	0.08%
2024/03/28	0	28.40	0	0.00	28.15	0	1,317	0.00%
2024/03/26	3	28.50	0	0.00	28.10	3	1,313	0.23%
2024/03/25	4	28.13	4	28.34	28.55	0	1,307	0.00%
2024/03/22	0	27.95	0	0.00	27.95	0	1,300	0.00%
2024/03/21	0	27.90	1	27.50	27.80	-1	1,293	-0.08%
2024/03/20	1	27.50	0	0.00	27.45	1	1,287	0.08%
2024/03/19	0	28.75	0	0.00	27.60	0	1,283	0.00%
2024/03/18	3	27.42	2	27.40	27.40	1	1,280	0.08%
2024/03/15	3	28.05	0	0.00	28.10	3	1,268	0.24%
2024/03/14	0	0.00	5	28.25	28.20	-5	1,264	-0.40%
2024/03/13	5	28.48	0	0.00	28.40	5	1,258	0.40%
2024/03/12	0	0.00	2	29.25	29.40	-2	1,246	-0.16%
2024/03/11	1	28.65	7	28.74	28.75	-6	1,244	-0.48%
2024/03/08	0	28.75	7	28.16	28.05	-7	1,246	-0.56%
2024/03/07	2	29.33	1	29.80	28.90	1	1,239	0.08%
2024/03/06	10	29.90	1	29.45	29.75	9	1,221	0.74%
2024/03/05	20	28.70	10	28.95	28.95	10	1,188	0.84%
2024/03/04	12	29.16	0	29.35	29.00	12	1,175	1.02%
2024/03/01	8.1	29.48	0	0.00	29.20	8.1	1,157	0.70%
2024/02/29	10	30.05	29	30.05	30.00	-19	1,149	-1.65%
2024/02/27	18.1	30.78	59.1	30.55	30.40	-41	1,134	-3.62%
2024/02/26	29.1	31.93	18.1	31.93	31.60	11	1,090	1.01%
2024/02/23	16.2	33.20	25	33.15	33.00	-8.9	1,030	-0.86%
2024/02/22	126	34.45	84.1	34.18	34.05	41.9	899	4.66%	大買/
2024/02/21	10	31.39	10	31.50	31.50	0	513	0.00%
2024/02/20	23	28.76	23	28.81	28.65	0	412	0.00%
2024/02/19	0	0.00	1	27.25	27.25	-1	359	-0.28%
2024/02/16	0	0.00	1	26.60	26.40	-1	359	-0.28%
2024/01/31	1	25.80	0	0.00	25.75	1	459	0.22%
2024/01/30	0	26.38	0	0.00	26.00	0	513	0.00%
2024/01/29	1	26.15	0	0.00	26.40	1	520	0.19%
2024/01/25	1	26.40	0	0.00	26.40	1	526	0.19%
2024/01/22	0	26.55	0	0.00	26.45	0	529	0.00%
2024/01/19	10	26.15	0	0.00	26.30	10	530	1.88%
2024/01/12	1	26.85	0	0.00	26.75	1	571	0.17%
2024/01/10	3	26.82	0	0.00	26.60	3	607	0.49%
2024/01/05	1	27.90	0	0.00	27.95	1	607	0.16%
2024/01/04	4	28.55	7	28.85	28.15	-3	613	-0.49%
2024/01/03	4	28.40	4	28.91	28.00	0	591	0.00%
2024/01/02	3	27.97	3	27.88	28.00	0	553	0.00%
2023/12/29	1	27.45	0	0.00	27.45	1	551	0.18%
2023/12/27	3	27.43	0	0.00	27.30	3	551	0.54%
2023/12/26	0	0.00	0.5	27.20	27.40	-0.5	550	-0.09%
2023/12/25	1	27.30	0	0.00	27.20	1	550	0.18%
2023/12/20	2	27.25	30	27.30	27.30	-28	548	-5.11%
2023/12/18	0	27.70	0	0.00	27.55	0	543	0.00%
2023/12/15	1	27.85	0	0.00	27.80	1	543	0.18%
2023/12/14	0	0.00	1	28.35	28.30	-1	541	-0.18%
2023/12/11	1	27.75	1	27.90	27.75	0	537	0.00%
2023/12/08	1	28.05	0	0.00	28.05	1	534	0.19%
2023/12/07	0	0.00	1	28.60	28.35	-1	532	-0.19%
2023/12/06	2	28.88	0	0.00	28.90	2	532	0.38%
2023/12/05	1	29.20	2	29.00	28.85	-1	523	-0.19%
2023/11/28	0	0.00	1	28.25	28.45	-1	504	-0.20%
2023/11/27	1	28.70	0	0.00	28.00	1	500	0.20%
2023/11/24	0	0.00	2	28.65	28.80	-2	480	-0.42%
2023/11/21	0	0.00	4	27.95	27.80	-4	457	-0.87%
2023/11/20	0	27.50	0	0.00	27.90	0	454	0.00%
2023/11/17	1	27.35	1.1	27.39	27.40	-0.1	452	-0.03%
2023/11/16	2	27.28	0	0.00	27.30	2	450	0.44%
2023/11/15	0	0.00	1	27.70	27.30	-1	449	-0.22%
2023/11/10	2	27.58	0	0.00	27.65	2	441	0.45%
2023/11/09	3	28.30	3	28.25	28.20	0	437	0.00%
2023/11/08	21	29.67	17	29.66	29.05	4	429	0.93%
2023/11/07	6.1	28.50	24	29.14	29.15	-17.9	357	-5.01%
2023/11/06	0	0.00	2	28.00	27.75	-2	306	-0.65%
2023/11/01	0	26.45	0	0.00	26.45	0	295	0.01%
2023/10/31	0	26.55	33	26.71	26.45	-33	296	-11.13%
2023/10/27	1	26.80	0	0.00	26.85	1	306	0.33%
2023/10/26	0	0.00	1	27.30	27.00	-1	316	-0.32%
2023/10/25	3	27.72	0	0.00	27.60	3	326	0.92%
2023/10/24	1	27.95	0	0.00	28.05	1	329	0.30%
2023/10/23	2	28.35	0	0.00	28.30	2	343	0.58%
2023/10/20	9	27.96	11	28.04	27.95	-2	369	-0.54%
2023/10/19	8	27.90	6	27.81	27.75	2	468	0.43%
2023/10/17	1	27.50	0	0.00	27.00	1	485	0.21%
2023/10/13	0	0.00	1	27.65	27.85	-1	505	-0.20%
2023/10/12	2	27.70	1	27.60	27.65	1	527	0.19%
2023/10/05	0	28.00	0	0.00	26.35	0	624	0.00%
2023/10/04	1	26.30	0	0.00	26.45	1	627	0.16%
2023/10/02	0	0.00	1	26.40	26.40	-1	640	-0.16%
2023/09/27	0	0.00	5	26.40	26.20	-5	657	-0.76%
2023/09/25	0	26.40	0	0.00	26.75	0	686	0.00%
2023/09/21	1	26.35	1	26.50	26.30	0	694	0.00%
2023/09/20	1	26.80	25	26.73	26.75	-24	696	-3.45%
2023/09/18	1	27.15	0	0.00	27.15	1	708	0.14%
2023/09/11	10	26.45	2	26.20	26.25	8	725	1.10%
2023/09/08	0	0.00	2	26.95	26.90	-2	724	-0.28%
2023/09/07	0	0.00	0	27.25	27.10	0	727	-0.01%
2023/09/06	5	26.85	0	0.00	27.25	5	724	0.69%
2023/09/05	0	0.00	4	26.65	26.85	-4	727	-0.55%
2023/08/28	0	0.00	1	25.95	25.90	-1	764	-0.13%
2023/08/24	0	0.00	6	26.31	26.25	-6	776	-0.77%
2023/08/17	0	0.00	1	26.40	26.60	-1	784	-0.13%
2023/08/15	1	25.75	1	26.00	25.70	0	787	0.00%
2023/08/14	0.2	26.00	2	25.65	25.65	-1.8	789	-0.23%
2023/08/11	0	0.00	1	26.90	26.70	-1	786	-0.13%
2023/08/10	1	26.35	0	0.00	26.35	1	786	0.13%
2023/08/09	0	0.00	0.1	27.05	26.95	-0.1	779	-0.01%
2023/08/04	1	27.45	0	0.00	27.25	1	785	0.13%
2023/08/02	0	0.00	1	27.35	27.25	-1	794	-0.13%
2023/08/01	2	27.88	1	28.50	27.95	1	792	0.13%
2023/07/31	1	27.90	1	28.45	27.90	0	792	0.00%
2023/07/28	3	28.10	0	0.00	27.95	3	787	0.38%
2023/07/26	2	28.68	1	28.45	28.45	1	773	0.13%
2023/07/25	11	29.32	5	29.43	29.20	6	755	0.79%
2023/07/24	35	29.31	40	29.26	29.65	-5	720	-0.70%
2023/07/21	3	28.68	2	27.80	28.00	1	604	0.17%
2023/07/20	0	26.70	0	0.00	26.60	0	568	0.01%
2023/07/19	0.2	27.00	0	0.00	26.65	0.2	566	0.04%
2023/07/18	5	27.01	0.3	27.30	26.95	4.7	576	0.81%
2023/07/17	9	27.90	1	28.20	27.65	8	590	1.36%
2023/07/14	17	30.36	7	30.34	30.55	10	636	1.57%
2023/07/13	1	30.00	1	30.10	29.95	0	672	0.00%
2023/07/12	13.3	30.62	15	30.87	29.90	-1.7	670	-0.25%
2023/07/11	1	29.60	1	29.60	29.50	0	620	0.00%
2023/07/10	1	29.35	0	0.00	29.30	1	626	0.16%
2023/07/07	6	29.58	2	29.50	29.55	4	635	0.63%
2023/07/06	1	29.85	0	0.00	29.85	1	633	0.16%
2023/07/04	1	30.45	0	0.00	30.20	1	630	0.16%
2023/07/03	8	30.11	6	30.10	30.20	2	628	0.32%
2023/06/30	1	29.65	0	0.00	29.60	1	611	0.16%
2023/06/28	5	29.45	2	29.40	29.35	3	619	0.48%
2023/06/27	2	29.40	2	29.50	29.20	0	625	0.00%
2023/06/26	0	0.00	4	29.50	29.80	-4	632	-0.63%
2023/06/21	1	29.55	1	29.50	29.50	0	654	0.00%
2023/06/19	0	0.00	1	29.45	29.45	-1	708	-0.14%
2023/06/16	1	29.60	0	0.00	29.55	1	712	0.14%
2023/06/15	1	29.45	25	29.55	29.65	-24	716	-3.35%
2023/06/07	1	29.80	2	29.65	29.80	-1	742	-0.13%
2023/06/06	5	30.00	0	0.00	29.60	5	755	0.66%
2023/06/05	3	29.73	3.2	29.74	29.80	-0.2	768	-0.03%
2023/06/02	0	0.00	1	29.50	29.45	-1	773	-0.13%
2023/05/31	3	29.27	0	0.00	29.25	3	813	0.37%
2023/05/30	2	28.95	0	0.00	29.00	2	812	0.25%
2023/05/23	0	0.00	2	28.80	28.75	-2	844	-0.24%
2023/05/22	0	0.00	1	28.85	28.75	-1	853	-0.12%
2023/05/18	20	28.35	1	28.30	28.05	19	887	2.14%
2023/05/11	0	0.00	1	28.10	27.75	-1	1,171	-0.09%
2023/05/10	0	0.00	20	27.85	28.10	-20	1,167	-1.71%
2023/05/09	1	28.25	0	0.00	28.05	1	1,167	0.09%
2023/05/08	4.1	28.81	0	0.00	28.70	4.1	1,159	0.35%
2023/05/05	0.1	29.15	0	0.00	29.10	0.1	1,162	0.01%
2023/05/03	3	28.97	1	29.10	29.10	2	1,173	0.17%
2023/05/02	0	0.00	4	29.20	29.20	-4	1,177	-0.34%
2023/04/27	0	0.00	1	28.70	28.55	-1	1,172	-0.09%
2023/04/25	11	28.59	1	28.20	28.15	10	1,166	0.86%
2023/04/24	0	0.00	2	28.83	28.95	-2	1,156	-0.17%
2023/04/21	11	29.05	10	28.90	28.90	1	1,153	0.09%
2023/04/20	55	29.77	86	29.47	29.30	-31	1,138	-2.72%
2023/04/19	118	30.91	5	30.55	30.15	113	1,118	10.11%	大買/鉅額交易
2023/04/18	38	30.42	5	30.38	30.70	33	1,043	3.16%
2023/04/17	0	0.00	1	29.40	29.40	-1	973	-0.10%
2023/04/14	15	29.63	2	29.70	29.55	13	964	1.35%
2023/04/13	16	29.74	0	0.00	29.55	16	959	1.67%
2023/04/12	1	29.90	1.6	29.89	30.05	-0.6	962	-0.06%
2023/04/11	0	0.00	1	29.80	29.65	-1	961	-0.10%
2023/04/10	0.1	29.10	0	0.00	29.35	0.1	959	0.01%
2023/04/07	0.2	29.10	0	0.00	29.05	0.2	957	0.02%
2023/04/06	2.1	29.20	0	0.00	29.20	2.1	951	0.22%
2023/03/31	0	0.00	1	29.75	29.65	-1	947	-0.11%
2023/03/29	1	29.50	0	0.00	29.45	1	942	0.11%
2023/03/28	0	29.83	1	30.05	29.65	-1	945	-0.11%
2023/03/27	4.3	29.74	1	29.95	29.55	3.3	944	0.35%
2023/03/24	1	30.10	2	30.20	29.90	-1	937	-0.11%
2023/03/23	4	30.00	2	29.98	30.00	2	913	0.22%
2023/03/22	0	0.00	2.9	29.42	29.30	-2.9	867	-0.33%
2023/03/21	0	29.25	0	0.00	29.25	0	858	0.00%
2023/03/20	2	28.90	36	28.42	28.90	-34	856	-3.97%
2023/03/17	0	28.40	0	0.00	28.15	0	853	0.00%
2023/03/16	2.4	28.28	2	27.90	27.90	0.4	857	0.04%
2023/03/14	0	29.00	2	28.65	29.10	-2	866	-0.23%
2023/03/13	1	28.50	2.4	28.60	29.10	-1.4	867	-0.16%
2023/03/10	2	28.88	0	0.00	28.70	2	872	0.23%
2023/03/09	32	29.84	1	29.80	29.55	31	879	3.53%
2023/03/07	1.2	29.85	0.5	30.00	30.10	0.7	867	0.08%
2023/03/06	1.2	30.01	1.2	30.18	30.00	0	863	0.00%
2023/03/03	0	31.20	1	29.60	29.60	-1	840	-0.12%
2023/03/02	0	29.00	4	29.10	29.15	-4	830	-0.48%
2023/03/01	0.1	28.83	0	0.00	28.85	0.1	827	0.02%
2023/02/24	2	29.15	0	0.00	29.00	2	829	0.24%
2023/02/23	0.1	29.25	6	29.19	29.20	-5.9	829	-0.71%
2023/02/22	3.3	28.63	3	28.55	28.70	0.3	836	0.03%
2023/02/21	0.1	29.25	0	0.00	29.05	0.1	839	0.01%
2023/02/17	3	29.47	0	0.00	29.60	3	841	0.36%
2023/02/16	1.6	29.47	3	29.37	29.40	-1.4	839	-0.17%
2023/02/15	27.2	29.95	26	30.19	29.60	1.2	828	0.14%
2023/02/14	15	28.32	15	28.87	29.25	0	619	0.00%
2023/02/13	0	0.00	1	26.40	26.60	-1	577	-0.17%
2023/02/10	2	26.75	1	26.90	26.70	1	588	0.17%
2023/02/09	1	26.95	0	0.00	27.05	1	599	0.17%
2023/02/08	1	27.40	0	0.00	27.40	1	606	0.16%
2023/02/07	0	0.00	1	27.30	27.25	-1	613	-0.16%
2023/02/06	0	0.00	1	27.25	27.20	-1	616	-0.16%
2023/02/03	1	27.85	0	0.00	27.60	1	619	0.16%
2023/02/02	3	27.42	5	27.47	27.75	-2	614	-0.33%
2023/02/01	2	27.13	2	27.13	27.20	0	606	0.00%
2023/01/31	1	26.80	0	0.00	26.90	1	601	0.17%
2023/01/30	2	26.35	0	0.00	26.45	2	597	0.33%
2023/01/16	0	26.05	0	0.00	25.80	0	601	0.00%
2023/01/09	0	0.00	1	26.60	26.60	-1	632	-0.16%
2023/01/06	0	25.95	0	0.00	25.95	0	638	0.00%
2023/01/03	1	25.85	1	26.00	26.00	0	706	0.00%
2022/12/30	0	0.00	2	26.20	26.05	-2	706	-0.28%
2022/12/27	0	0.00	1	25.75	25.95	-1	701	-0.14%
2022/12/26	1	25.50	0	0.00	25.50	1	701	0.14%
2022/12/23	0	0.00	3	25.35	25.55	-3	710	-0.42%
2022/12/22	2	25.35	0	0.00	25.35	2	726	0.28%
2022/12/20	1	25.15	0	0.00	25.15	1	751	0.13%
2022/12/15	0	27.40	1	27.35	27.10	-1	775	-0.13%
2022/12/14	0	0.00	1	27.10	27.25	-1	781	-0.13%
2022/12/08	2	26.45	0	0.00	26.40	2	817	0.24%
2022/12/07	8	26.91	0	0.00	26.65	8	825	0.97%
2022/12/06	11	27.75	6	27.53	27.20	5	829	0.60%
2022/12/02	7	27.99	1	27.85	27.85	6	877	0.68%
2022/12/01	1	28.15	3	27.70	28.05	-2	872	-0.23%
2022/11/30	1	27.60	13	27.35	27.55	-12	880	-1.36%
2022/11/29	11	27.13	0	0.00	27.20	11	895	1.23%
2022/11/25	0.1	26.50	0	0.00	26.65	0.1	1,038	0.00%
2022/11/24	2	26.75	2	26.85	26.85	0	1,085	0.00%
2022/11/22	2	26.25	2	26.15	26.15	0	1,123	0.00%
2022/11/18	2	26.90	0	0.00	26.70	2	1,141	0.18%
2022/11/17	0	0.00	1	27.30	27.25	-1	1,154	-0.09%
2022/11/15	1	26.65	0	0.00	26.90	1	1,189	0.08%
2022/11/14	1	26.35	0	0.00	26.45	1	1,201	0.08%
2022/11/10	4	26.80	4	26.78	26.70	0	1,240	0.00%
2022/11/09	0	0.00	1	26.55	26.55	-1	1,257	-0.08%
2022/11/08	1	26.05	1	26.05	26.05	0	1,278	0.00%
2022/11/07	1	26.25	2	26.25	26.05	-1	1,294	-0.08%
2022/11/04	0	0.00	2	25.45	26.10	-2	1,316	-0.15%
2022/11/03	2	25.53	0	25.30	25.50	2	1,334	0.15%
2022/11/02	2	25.10	0	0.00	25.10	2	1,473	0.14%
2022/10/31	0	0.00	1	23.95	23.90	-1	1,592	-0.06%
2022/10/28	1	23.50	0	0.00	23.35	1	1,628	0.06%
2022/10/27	0	0.00	1	24.05	24.05	-1	1,676	-0.06%
2022/10/26	1	23.55	0	0.00	23.45	1	1,706	0.06%
2022/10/25	1	23.50	0	0.00	23.50	1	1,751	0.06%
2022/10/24	0	0.00	1	24.20	23.85	-1	1,898	-0.05%
2022/10/20	1	23.50	0	0.00	23.75	1	1,997	0.05%
2022/10/19	1	24.70	0	0.00	24.45	1	2,023	0.05%
2022/10/18	0	24.60	1	24.70	24.80	-1	2,042	-0.05%
2022/10/13	2	23.75	4	22.88	22.75	-2	2,211	-0.09%
2022/10/12	0	24.35	0	0.00	24.35	0	2,261	0.00%
2022/10/11	8	23.94	9	23.90	23.70	-1	2,291	-0.04%
2022/09/30	1	25.25	1	25.75	26.40	0	2,567	0.00%
2022/09/29	0	0.00	10	25.75	26.00	-10	2,590	-0.39%
2022/09/28	4	25.65	5	25.45	24.90	-1	2,601	-0.04%
2022/09/27	0	0.00	1	27.00	27.50	-1	2,605	-0.04%
2022/09/26	2	27.45	0	0.00	26.85	2	2,627	0.08%
2022/09/22	1	29.50	2.1	28.69	29.35	-1.1	2,689	-0.04%
2022/09/21	1	29.40	0	29.55	29.20	1	2,724	0.04%
2022/09/20	0	0.00	2	29.90	29.80	-2	2,777	-0.07%
2022/09/16	1	30.85	2	30.75	30.70	-1	3,141	-0.03%
2022/09/12	6	31.90	5.1	31.44	31.65	0.9	3,327	0.03%
2022/09/08	0	0.00	2	33.30	33.80	-2	3,297	-0.06%
2022/09/06	4	33.39	2	32.93	33.05	2	3,369	0.06%
2022/09/05	19	33.92	1.1	34.14	33.95	18	3,421	0.52%
2022/09/02	1	35.65	1	35.35	35.00	0	3,489	0.00%
2022/09/01	24.2	36.14	23	36.20	35.80	1.2	3,618	0.03%
2022/08/31	3	35.37	1	34.45	35.90	2	3,784	0.05%
2022/08/30	2	33.95	2	33.98	34.25	0	3,777	0.00%
2022/08/29	3	33.64	0	0.00	33.60	3	3,805	0.08%
2022/08/26	1	35.10	1	35.30	35.25	0	3,843	0.00%
2022/08/25	2	35.08	0	0.00	35.00	2	3,899	0.05%
2022/08/24	14	34.87	3	35.25	34.85	11	3,944	0.28%
2022/08/23	3	35.00	0	0.00	35.35	3	3,996	0.08%
2022/08/22	7	36.30	4	36.18	35.60	3	4,117	0.07%
2022/08/19	12	36.68	2	36.90	36.80	10	4,111	0.24%
2022/08/18	1	36.75	2	36.88	36.80	-1	4,106	-0.02%
2022/08/17	2	36.20	5	36.21	36.55	-3	4,089	-0.07%
2022/08/16	2	35.83	1	35.90	35.90	1	4,087	0.02%
2022/08/15	1	36.00	11	35.74	35.90	-10	4,116	-0.24%
2022/08/12	1	35.35	3	35.47	35.50	-2	4,183	-0.05%
2022/08/11	7	35.11	8	35.27	35.10	-1	4,197	-0.02%
2022/08/10	11	34.92	15	34.88	34.90	-4	4,206	-0.10%
2022/08/09	40.1	35.52	20	36.16	34.75	20.1	4,199	0.48%
2022/08/08	18	38.57	6	39.33	38.25	12	4,067	0.30%
2022/08/05	13	39.47	5	39.47	39.55	8	4,022	0.20%
2022/08/04	9	38.32	7	38.15	38.85	2	3,998	0.05%
2022/08/03	3	38.73	4	38.74	38.70	-1	3,995	-0.03%
2022/08/02	12	38.03	7	38.24	38.35	5	4,080	0.12%
2022/08/01	8	38.56	5	38.67	38.15	3	4,116	0.07%
2022/07/29	22	39.44	15	39.65	39.15	7	4,145	0.17%
2022/07/28	7	39.74	9	39.41	39.70	-2	4,102	-0.05%
2022/07/27	6	39.17	3	39.30	39.25	3	4,272	0.07%
2022/07/25	4	39.00	4	39.10	39.00	0	5,027	0.00%
2022/07/22	22	38.97	25	39.44	39.00	-3	5,141	-0.06%
2022/07/21	1	38.60	10	38.55	39.15	-9	5,174	-0.17%
2022/07/20	2	38.40	10	38.39	38.05	-8	5,165	-0.15%
2022/07/19	19	37.54	12	37.74	37.70	7	5,115	0.14%
2022/07/18	5	36.81	4	36.68	36.85	1	5,045	0.02%
2022/07/15	22	36.60	27	36.75	36.55	-5	5,000	-0.10%
2022/07/14	4	34.60	6	34.46	35.10	-2	4,898	-0.04%
2022/07/13	15	34.45	11	34.77	34.20	4	4,863	0.08%
2022/07/12	10	34.13	0	0.00	33.50	10	4,810	0.21%
2022/07/11	3	34.47	7	34.49	33.85	-4	4,781	-0.08%
2022/07/08	10	35.49	39	34.76	35.55	-29	4,727	-0.61%
2022/07/07	37	34.05	4	33.20	34.15	33	4,684	0.70%
2022/07/06	1	33.65	0	0.00	32.70	1	4,659	0.02%
2022/07/05	2	33.53	1	33.25	34.05	1	4,639	0.02%
2022/07/04	1	33.05	0	0.00	33.05	1	4,614	0.02%
2022/07/01	2	34.64	10.1	34.44	33.30	-8.1	4,597	-0.18%
2022/06/30	1	36.50	3	37.07	35.90	-2	4,546	-0.04%
2022/06/29	3	38.27	1.1	38.32	37.90	1.9	4,509	0.04%
2022/06/28	13	39.45	19	39.64	39.35	-6	4,477	-0.13%
2022/06/27	8.1	39.54	8.3	39.57	39.30	-0.2	4,431	0.00%
2022/06/24	71	39.05	73	39.09	39.55	-2	4,348	-0.05%
2022/06/23	38.1	37.76	42.1	37.68	39.25	-4	4,055	-0.10%
2022/06/22	2	35.11	19	35.70	35.70	-17	3,914	-0.43%
2022/06/21	21	36.58	22.1	36.13	36.70	-1.1	3,899	-0.03%
2022/06/20	7	36.61	4	35.70	35.20	3	3,899	0.08%
2022/06/17	3	37.62	20.1	37.17	37.60	-17.1	3,885	-0.44%
2022/06/16	2.2	38.93	4	38.59	38.05	-1.8	3,870	-0.05%
2022/06/15	7	40.42	10.2	39.77	39.70	-3.2	3,863	-0.08%
2022/06/14	17	39.28	17	39.82	40.50	0	3,827	0.00%
2022/06/13	34.1	40.82	31	40.83	40.45	3.1	3,751	0.08%
2022/06/10	34.1	41.16	38	41.25	41.25	-3.9	3,657	-0.11%
2022/06/09	177	41.70	202	41.37	40.05	-25	3,487	-0.72%	大買/大賣/
2022/06/08	31	39.56	17.1	39.52	39.35	13.9	3,198	0.43%
2022/06/07	2.1	38.66	3	38.87	39.10	-0.9	3,155	-0.03%
2022/06/06	9	39.28	14	39.66	38.30	-5	3,116	-0.16%
2022/06/02	56	39.48	49	39.36	39.40	7	3,051	0.23%
2022/06/01	2	38.88	9	38.58	39.30	-7	2,992	-0.23%
2022/05/31	29	38.53	27.1	38.73	38.50	1.9	2,936	0.06%
2022/05/30	40.1	38.39	39	37.99	38.75	1.1	2,867	0.04%
2022/05/27	28	36.61	34	36.54	36.75	-6	2,737	-0.22%
2022/05/26	5	35.39	1	36.00	36.00	4	2,711	0.15%
2022/05/25	1	35.60	2	35.88	35.70	-1	2,693	-0.04%
2022/05/24	12	37.05	2	36.70	35.70	10	2,694	0.37%
2022/05/23	16	36.97	25	37.23	37.40	-9	2,664	-0.34%
2022/05/20	41	37.12	42	37.20	36.95	-1	2,618	-0.04%
2022/05/19	7	36.16	11	35.97	36.65	-4	2,521	-0.16%
2022/05/18	34	36.18	38	36.06	36.35	-4	2,486	-0.16%
2022/05/17	16	35.06	9	35.17	35.85	7	2,448	0.29%
2022/05/16	1	34.55	3	34.10	34.05	-2	2,426	-0.08%
2022/05/13	1	34.35	0	0.00	34.00	1	2,416	0.04%
2022/05/12	3	34.58	9	34.34	33.30	-6	2,405	-0.25%
2022/05/11	9	35.13	4	34.93	34.90	5	2,373	0.21%
2022/05/10	38	36.43	30	36.35	35.10	8	2,345	0.34%
2022/05/09	10	37.02	6	36.96	36.10	4	2,215	0.18%
2022/05/06	16	37.07	12	36.86	36.75	4	2,153	0.19%
2022/05/05	40	37.95	40	37.89	38.20	0	2,085	0.00%
2022/05/04	81	37.83	86	37.85	37.75	-5	1,991	-0.25%
2022/05/03	285	39.61	274.1	39.51	39.00	10.9	1,766	0.62%	大買/大賣/
2022/04/29	115.1	37.56	136.1	37.70	38.05	-21	1,252	-1.68%	大買/大賣/
2022/04/28	88	35.56	66	35.62	35.60	22	963	2.28%
2022/04/27	69	33.43	41	33.02	33.40	28	834	3.35%
2022/04/26	33	34.75	39	35.68	35.95	-6	729	-0.82%
2022/04/25	2	32.30	4	32.68	32.70	-2	693	-0.29%
2022/04/22	0	0.00	3	33.65	34.00	-3	686	-0.44%
2022/04/21	0	0.00	1	33.95	33.95	-1	706	-0.14%
2022/04/20	1	33.05	1	33.60	33.45	0	722	0.00%
2022/04/19	0	0.00	1	32.85	32.65	-1	730	-0.14%
2022/04/18	4	32.15	0	0.00	32.20	4	756	0.53%
2022/04/14	1	33.75	0	0.00	33.65	1	795	0.13%
2022/04/11	3	34.00	2	33.50	33.00	1	861	0.12%
2022/04/08	2	34.40	0	0.00	34.40	2	870	0.23%
2022/04/07	3	35.30	2	34.75	33.75	1	888	0.11%
2022/04/06	0	35.60	0	0.00	35.60	0	921	0.00%
2022/03/31	4	36.23	2	36.43	35.85	2	965	0.21%
2022/03/30	5	36.55	10	36.49	36.75	-5	979	-0.51%
2022/03/29	0	0.00	2	36.08	35.90	-2	984	-0.20%
2022/03/28	5	35.60	0	0.00	35.50	5	1,015	0.49%
2022/03/25	1	35.60	1	35.85	35.75	0	1,054	0.00%
2022/03/24	2	35.95	2	35.80	35.70	0	1,096	0.00%
2022/03/23	0	0.00	7.3	35.90	36.05	-7.3	1,163	-0.63%
2022/03/22	6	35.60	15	35.16	35.85	-9	1,436	-0.63%
2022/03/21	1	34.20	0	34.40	34.30	1	1,750	0.06%
2022/03/18	7	34.18	4	33.81	34.25	3	1,804	0.17%
2022/03/17	1	33.05	1	32.80	32.85	0	1,828	0.00%
2022/03/16	2.2	30.87	0	0.00	30.85	2.2	1,856	0.12%
2022/03/15	0	0.00	1	30.90	31.00	-1	1,985	-0.05%
2022/03/14	0	32.20	0	0.00	32.00	0	2,104	0.00%
2022/03/09	1	31.70	0	0.00	31.70	1	2,699	0.04%
2022/03/07	6	32.22	24	32.33	31.85	-18	3,600	-0.50%
2022/03/04	1	34.00	1	33.40	33.80	0	3,662	0.00%
2022/03/03	6	34.26	1	34.00	34.00	5	3,740	0.13%
2022/03/02	14	33.72	16	33.20	33.90	-2	3,873	-0.05%
2022/03/01	1	32.45	0	0.00	32.85	1	3,898	0.03%
2022/02/24	7	31.81	0	0.00	31.40	7	4,047	0.17%
2022/02/23	0	32.90	0	0.00	32.85	0	4,137	0.00%
2022/02/22	2.1	32.42	0	0.00	32.25	2.1	4,281	0.05%
2022/02/21	0	34.05	0	0.00	33.65	0	4,454	0.00%
2022/02/18	0	34.30	0	0.00	34.10	0	5,078	0.00%
2022/02/17	0	34.35	0	0.00	33.65	0	5,370	0.00%
2022/02/16	0	33.80	4	33.48	33.85	-4	5,541	-0.07%
2022/02/15	3	33.27	0	0.00	32.75	3	5,607	0.05%
2022/02/14	1	33.10	0	0.00	32.60	1	5,703	0.02%
2022/02/10	0	0.00	3	34.00	34.00	-3	5,781	-0.05%
2022/02/09	0	0.00	3	34.82	34.55	-3	5,841	-0.05%
2022/02/08	2	34.40	1	34.20	34.50	1	5,857	0.02%
2022/02/07	1	33.45	0	0.00	33.65	1	5,868	0.02%
2022/01/26	15.3	32.29	15	32.78	32.20	0.3	5,878	0.01%
2022/01/25	2	33.35	4	33.60	32.60	-2	5,893	-0.03%
2022/01/21	1	33.85	11	33.60	33.65	-10	5,925	-0.17%
2022/01/20	7.1	35.00	0	0.00	35.00	7.1	5,932	0.12%
2022/01/19	1	35.45	1	35.00	35.50	0	5,958	0.00%
2022/01/18	1	36.30	1	35.60	35.60	0	5,973	0.00%
2022/01/17	6	35.72	6	34.83	35.80	0	5,975	0.00%
2022/01/14	4	33.66	2	33.85	34.20	2	5,989	0.03%
2022/01/13	0.1	34.86	1.1	35.10	35.00	-1	5,997	-0.02%
2022/01/12	10	35.47	1	35.45	35.50	9	5,993	0.15%
2022/01/11	4	36.24	1	35.45	35.65	3	5,999	0.05%
2022/01/10	10	37.00	0	0.00	37.00	10	6,013	0.17%
2022/01/07	25	37.15	18	36.92	36.95	7	6,028	0.12%
2022/01/06	17	38.69	1	38.70	38.80	16	6,001	0.27%
2022/01/05	1	38.85	0	0.00	38.25	1	5,991	0.02%
2022/01/04	13	39.07	6	39.15	39.05	7	5,988	0.12%
2022/01/03	0	0.00	2	39.88	39.75	-2	5,960	-0.03%
2021/12/30	3	40.02	0	0.00	40.15	3	5,957	0.05%
2021/12/29	14	40.67	3	40.55	40.50	11	5,953	0.18%
2021/12/28	4	39.99	0.1	40.20	39.70	3.9	5,923	0.07%
2021/12/27	5	40.50	3	40.30	40.50	2	5,913	0.03%
2021/12/24	6.1	40.11	1	40.20	40.20	5.1	5,919	0.09%
2021/12/23	1	40.65	2	40.93	40.65	-1	5,905	-0.02%
2021/12/22	20	40.78	12	40.88	40.80	8	5,914	0.14%
2021/12/21	11	40.70	8	41.04	40.40	3	5,898	0.05%
2021/12/20	35	40.37	16	40.87	40.15	19	5,869	0.32%
2021/12/17	12	41.58	16	41.35	41.40	-4	5,839	-0.07%
2021/12/16	56	43.24	24.1	43.44	42.75	31.9	5,812	0.55%
2021/12/15	33.1	43.85	27	43.43	44.20	6.1	5,577	0.11%
2021/12/14	16	40.84	22.1	41.29	40.60	-6.1	5,355	-0.11%
2021/12/13	5	42.68	3	42.63	42.20	2	5,309	0.04%
2021/12/10	13	42.61	9.7	42.61	42.15	3.3	5,308	0.06%
2021/12/09	91	43.17	75	42.23	42.80	16	5,358	0.30%
2021/12/08	28	42.79	29	42.51	42.85	-1	5,273	-0.02%
2021/12/07	123.2	43.70	130	42.91	41.80	-6.8	5,228	-0.13%	大買/大賣/
2021/12/06	19.1	42.61	18.2	42.94	43.50	0.9	5,125	0.02%
2021/12/03	27.2	42.87	42.2	42.87	43.45	-15	4,973	-0.30%
2021/12/02	202.2	44.42	611.1	42.69	41.10	-408.9	4,752	-8.60%	大買/大賣/鉅額交易
2021/12/01	421	41.45	267	42.32	43.70	154	4,109	3.75%	大買/大賣/鉅額交易
2021/11/30	192	40.79	41	40.73	40.85	151	3,921	3.85%	大買/鉅額交易
2021/11/29	36.1	38.95	65	38.68	39.25	-28.9	3,925	-0.74%
2021/11/26	320	40.58	377	39.00	37.80	-57	3,900	-1.46%	大買/大賣/
2021/11/25	115.1	40.29	9	40.16	40.30	106.1	3,860	2.75%	大買/鉅額交易
2021/11/24	22.1	40.15	27	39.95	40.25	-4.9	3,902	-0.13%
2021/11/23	28.5	40.08	173.1	40.51	39.20	-144.6	3,854	-3.75%	大賣/鉅額交易
2021/11/22	340.1	42.05	190	41.60	41.40	150.1	3,805	3.94%	大買/大賣/鉅額交易
2021/11/19	321.1	42.24	325.1	40.88	40.35	-3.9	3,741	-0.11%	大買/大賣/
2021/11/18	259	43.17	242.2	41.66	41.40	16.8	3,650	0.46%	大買/大賣/
2021/11/17	442	43.71	717	43.21	43.05	-275	3,501	-7.85%	大買/大賣/鉅額交易
2021/11/16	43.2	42.01	50	42.30	43.10	-6.8	2,904	-0.23%
2021/11/15	38	38.29	29	37.98	39.20	9	2,650	0.34%
2021/11/12	14	35.75	10	36.04	35.65	4	2,572	0.16%
2021/11/11	25	35.46	26	35.76	35.60	-1	2,612	-0.04%
2021/11/10	2	33.83	8	34.86	34.60	-6	2,740	-0.22%
2021/11/09	11	34.97	16	34.65	34.60	-5	3,000	-0.17%
2021/11/08	12	34.40	10	34.45	34.60	2	3,001	0.07%
2021/11/05	6	33.87	15	33.58	33.00	-9	3,060	-0.29%
2021/11/04	9	33.13	7	33.21	33.15	2	3,147	0.06%
2021/11/03	3	32.45	2	32.45	32.70	1	3,214	0.03%
2021/11/02	3	32.10	2	32.35	31.80	1	3,258	0.03%
2021/11/01	20	32.90	2	33.08	33.00	18	3,416	0.53%
2021/10/29	4	31.96	9	31.84	31.80	-5	3,488	-0.14%
2021/10/28	3	32.20	0	0.00	32.20	3	3,586	0.08%
2021/10/27	6	31.45	7	31.89	32.00	-1	3,673	-0.03%
2021/10/26	0	0.00	3	30.87	30.60	-3	3,934	-0.08%
2021/10/25	0	0.00	4	30.50	31.10	-4	4,187	-0.10%
2021/10/22	4	30.58	7.1	30.60	30.70	-3.1	4,317	-0.07%
2021/10/21	2	30.15	1	30.15	29.90	1	4,435	0.02%
2021/10/20	1	29.40	0	0.00	29.90	1	4,606	0.02%
2021/10/19	4	29.73	6	29.43	29.70	-2	5,112	-0.04%
2021/10/18	3	29.57	8	29.76	29.20	-5	5,200	-0.10%
2021/10/14	4	26.96	1	27.20	27.05	3	5,543	0.05%
2021/10/12	4	28.05	4	28.14	27.85	0	5,725	0.00%
2021/10/08	3	27.80	0	0.00	27.70	3	5,752	0.05%
2021/10/05	1	27.60	0	0.00	27.70	1	5,891	0.02%
2021/10/04	4	26.95	1	27.05	26.65	3	5,912	0.05%
2021/10/01	1	27.65	2	27.50	27.40	-1	5,908	-0.02%
2021/09/30	4	28.69	1	28.70	28.70	3	5,897	0.05%
2021/09/29	1	28.05	8	28.22	28.30	-7	5,895	-0.12%
2021/09/28	6	29.50	1	29.55	29.50	5	5,885	0.08%
2021/09/27	9	30.28	8	30.41	30.50	1	5,870	0.02%
2021/09/24	31	30.09	3	30.08	30.00	28	5,873	0.48%
2021/09/23	38	30.43	6	30.73	30.00	32	5,868	0.55%
2021/09/22	7	31.79	8	32.06	31.05	-1	5,884	-0.02%
2021/09/17	33	33.82	28	33.64	33.60	5	5,929	0.08%
2021/09/16	7	32.82	4	33.05	32.95	3	5,917	0.05%
2021/09/15	13	32.59	16	32.82	32.85	-3	6,030	-0.05%
2021/09/14	29	33.92	24	33.92	32.60	5	6,166	0.08%
2021/09/13	7	33.56	15	33.81	34.00	-8	6,102	-0.13%
2021/09/10	29	33.69	28	33.32	33.40	1	6,097	0.02%
2021/09/09	13	33.98	2	33.83	34.15	11	6,234	0.18%
2021/09/08	20	31.25	3	31.73	31.05	17	6,267	0.27%
2021/09/07	74	31.72	4	32.18	32.20	70	6,247	1.12%
2021/09/06	5	31.97	16	32.86	31.65	-11	6,233	-0.18%
2021/09/03	13	33.83	8	33.69	33.60	5	6,189	0.08%
2021/09/02	9	34.52	17	34.61	33.35	-8	6,155	-0.13%
2021/09/01	6	34.55	2	34.53	34.50	4	6,085	0.07%
2021/08/31	21	33.81	20	33.59	34.20	1	6,026	0.02%
2021/08/30	12	33.20	12.5	32.95	33.90	-0.5	5,926	-0.01%
2021/08/27	20	31.77	2	32.33	31.55	18	5,852	0.31%
2021/08/26	250	31.91	5	32.04	32.10	245	5,830	4.20%	大買/鉅額交易
2021/08/25	15	31.62	20	31.21	31.65	-5	5,794	-0.09%
2021/08/24	13	31.12	11	31.48	30.55	2	5,759	0.03%
2021/08/23	5	30.90	3	30.85	31.05	2	5,706	0.04%
2021/08/20	2	29.78	1	29.95	29.80	1	5,675	0.02%
2021/08/19	3.5	30.10	12	30.26	29.50	-8.5	5,650	-0.15%
2021/08/18	14	30.09	12	30.25	30.95	2	5,618	0.04%
2021/08/17	66	30.35	96	29.87	28.80	-30	5,581	-0.54%
2021/08/16	29	30.35	51	30.18	30.45	-22	5,487	-0.40%
2021/08/13	139	35.44	211	35.07	32.00	-72	5,264	-1.37%	大買/大賣/
2021/08/12	11	34.22	20	34.20	34.30	-9	4,968	-0.18%
2021/08/11	96	34.35	49	34.76	33.70	47	4,918	0.96%
2021/08/10	61	34.72	36	34.32	35.40	25	4,800	0.52%
2021/08/09	17	34.46	25.1	34.23	33.65	-8.1	4,711	-0.17%
2021/08/06	24	34.05	22	33.68	33.75	2	4,640	0.04%
2021/08/05	106	35.20	229	35.00	34.55	-123	4,596	-2.68%	大買/大賣/鉅額交易
2021/08/04	52	34.51	39	34.45	33.85	13	4,448	0.29%
2021/08/03	28	35.80	37.1	35.75	35.10	-9.1	4,373	-0.21%
2021/08/02	26	35.04	69	35.16	35.05	-43	4,267	-1.01%
2021/07/30	87	36.81	61	36.67	36.05	26	4,183	0.62%
2021/07/29	101.3	36.34	140	35.70	37.40	-38.7	3,906	-0.99%	大買/大賣/
2021/07/28	153	32.94	38.3	33.68	34.00	114.7	3,650	3.14%	大買/鉅額交易
2021/07/27	58	34.73	39.2	34.91	35.15	18.8	3,548	0.53%
2021/07/26	67	35.17	91.1	34.64	35.50	-24.1	3,458	-0.70%
2021/07/23	292.5	34.23	182	34.35	34.80	110.5	3,332	3.32%	大買/大賣/鉅額交易
2021/07/22	32	32.65	14	32.99	33.10	18	2,881	0.62%
2021/07/21	68	29.44	75.1	29.27	30.10	-7.1	2,879	-0.25%
2021/07/20	26	27.63	18	27.76	27.40	8	2,737	0.29%
2021/07/19	31	27.99	28.1	27.87	28.50	2.9	2,959	0.10%
2021/07/16	24.1	27.32	24	27.65	27.20	0.1	3,211	0.00%
2021/07/15	7	26.36	5	26.45	27.00	2	3,137	0.06%
2021/07/14	0	0.00	6	25.88	26.05	-6	3,100	-0.19%
2021/07/13	29	27.14	25	27.07	26.00	4	3,099	0.13%
2021/07/12	9	26.64	14	26.83	27.00	-5	3,047	-0.16%
2021/07/09	17	26.61	2	25.93	26.15	15	3,006	0.50%
2021/07/08	0	0.00	6	25.65	25.65	-6	3,015	-0.20%
2021/07/07	1	25.65	1	25.70	25.65	0	3,105	0.00%
2021/07/06	0	0.00	1	25.40	25.20	-1	3,100	-0.03%
2021/07/05	2	25.50	1	25.20	25.80	1	3,104	0.03%
2021/07/02	1	24.95	0	0.00	24.95	1	3,095	0.03%
2021/07/01	0	0.00	11	24.72	24.25	-11	3,092	-0.36%
2021/06/30	1	25.20	19	25.90	25.20	-18	3,101	-0.58%
2021/06/29	2	26.40	30	25.94	25.55	-28	3,138	-0.89%
2021/06/28	33	26.94	55	26.60	27.10	-22	3,074	-0.72%
2021/06/25	33	26.41	51	26.46	25.85	-18	2,985	-0.60%
2021/06/24	64	25.89	76	25.87	25.85	-12	2,897	-0.41%
2021/06/23	19	25.73	21	25.49	26.25	-2	2,768	-0.07%
2021/06/22	54	24.13	11	24.08	23.90	43	2,578	1.67%
2021/06/21	10	25.27	10	25.38	24.90	0	2,553	0.00%
2021/06/18	44	25.74	35	25.66	26.05	9	2,517	0.36%
2021/06/17	16	23.79	13	24.50	24.85	3	2,304	0.13%
2021/06/16	1	22.60	2	22.65	22.60	-1	2,202	-0.05%
2021/06/15	4	22.94	9	22.95	23.00	-5	2,202	-0.23%
2021/06/11	2	22.45	0	0.00	22.35	2	2,192	0.09%
2021/06/09	0	0.00	3	22.07	22.20	-3	2,198	-0.14%
2021/06/08	0	0.00	1	21.70	21.85	-1	2,198	-0.05%
2021/06/07	0.1	21.45	1	21.50	21.50	-0.9	2,206	-0.04%
2021/06/04	3	21.75	0	0.00	21.70	3	2,225	0.13%
2021/06/03	1	22.00	1	22.20	22.25	0	2,251	0.00%
2021/06/02	11	21.95	0	0.00	22.10	11	2,354	0.47%
2021/06/01	0	0.00	1	22.20	22.30	-1	2,377	-0.04%
2021/05/31	1	22.00	0	0.00	22.05	1	2,372	0.04%
2021/05/28	1	22.15	2	22.25	22.10	-1	2,373	-0.04%
2021/05/27	1	21.85	3	21.78	22.10	-2	2,375	-0.08%
2021/05/25	19	22.51	21	22.26	22.30	-2	2,377	-0.08%
2021/05/24	3	21.23	0	0.00	21.10	3	2,375	0.13%
2021/05/21	2	20.33	0	0.00	20.95	2	2,405	0.08%
2021/05/20	0	20.10	2	20.00	19.85	-2	2,429	-0.08%
2021/05/18	5	19.65	5	19.12	19.65	0	2,445	0.00%
2021/05/17	5	18.84	6	19.10	17.90	-1	2,453	-0.04%
2021/05/14	12	20.42	10	20.56	19.70	2	2,434	0.08%
2021/05/13	3	19.95	3	20.00	19.95	0	2,419	0.00%
2021/05/12	3	19.77	4	20.04	19.85	-1	2,401	-0.04%
2021/05/11	11	22.10	18	22.32	21.90	-7	2,363	-0.30%
2021/05/10	1	24.00	1	24.15	23.90	0	2,333	0.00%
2021/05/07	1	24.25	0	0.00	24.20	1	2,326	0.04%
2021/05/06	0	23.25	0	0.00	23.70	0	2,304	0.00%
2021/05/05	9	23.93	6	24.09	23.35	3	2,288	0.13%
2021/05/04	26	24.38	22	24.35	24.10	4	2,272	0.18%
2021/05/03	3.3	24.98	20	25.66	24.65	-16.7	2,231	-0.75%
2021/04/29	11.3	27.56	18	28.31	26.60	-6.7	2,178	-0.31%
2021/04/28	24.1	27.19	28	27.39	26.90	-3.9	2,110	-0.18%
2021/04/27	33	28.41	71.1	28.26	28.00	-38.1	2,045	-1.86%
2021/04/26	118.7	28.45	87.1	28.32	28.80	31.6	1,943	1.63%	大買/
2021/04/23	88	27.36	42	27.45	28.00	46	1,717	2.68%
2021/04/22	120	26.73	167.2	26.87	27.20	-47.2	1,459	-3.23%	大買/大賣/
2021/04/21	2	24.48	0	0.00	24.75	2	1,090	0.18%
2021/04/20	2	24.45	3	24.42	24.45	-1	1,080	-0.09%
2021/04/19	7	24.59	3	24.42	24.35	4	1,077	0.37%
2021/04/16	11	24.65	11	24.89	24.95	0	1,064	0.00%
2021/04/15	8	24.86	13	24.16	25.15	-5	1,040	-0.48%
2021/04/14	15	24.31	11	24.63	23.80	4	1,012	0.40%
2021/04/13	33	25.67	27.2	25.69	24.65	5.8	971	0.60%
2021/04/12	0	0.00	7	24.56	24.55	-7	866	-0.81%
2021/04/09	22	24.72	0	0.00	24.50	22	858	2.56%
2021/04/08	37	24.40	8	24.42	24.35	29	845	3.43%
2021/04/07	1	24.55	1	24.50	24.35	0	833	0.00%
2021/04/06	0	0.00	1	24.55	24.35	-1	829	-0.12%
2021/04/01	2	24.90	17	24.40	25.30	-15	803	-1.86%
2021/03/31	1	23.95	8	24.10	24.15	-7	747	-0.94%
2021/03/29	5	23.86	1	23.70	23.80	4	728	0.55%
2021/03/26	0	24.27	0	0.00	23.25	0	720	0.00%
2021/03/25	1	23.00	0	0.00	23.05	1	718	0.14%
2021/03/24	0	25.05	0	0.00	23.25	0	715	0.00%
2021/03/23	0	0.00	1	23.45	23.40	-1	713	-0.14%
2021/03/18	7	23.69	0	0.00	23.45	7	709	0.99%
2021/03/17	0	24.70	2	23.78	23.50	-2	711	-0.28%
2021/03/16	1	24.00	2	23.80	23.65	-1	709	-0.14%
2021/03/15	1	23.65	0	0.00	23.90	1	708	0.14%
2021/03/12	15	23.12	5.1	23.54	23.20	9.9	702	1.41%
2021/03/11	2.1	23.55	0.6	23.85	23.50	1.5	699	0.21%
2021/03/10	5	24.05	6	24.04	23.60	-1	693	-0.14%
2021/03/09	9	24.10	1	23.70	24.15	8	677	1.18%
2021/03/08	27	25.57	143.9	25.61	25.00	-116.9	649	-18.00%	大賣/鉅額交易
2021/03/05	7	23.66	10	24.65	24.30	-3	545	-0.55%
2021/03/04	11	23.27	0	0.00	23.35	11	523	2.10%
2021/03/03	12	23.51	9	23.07	23.50	3	531	0.56%
2021/03/02	2	23.55	18	23.55	23.10	-16	526	-3.04%
2021/02/26	25	23.93	10	24.16	24.00	15	519	2.89%
2021/02/25	13	24.43	5	24.60	24.50	8	516	1.55%
2021/02/24	100	24.59	18.2	24.62	24.50	81.9	506	16.16%
2021/02/23	1	24.50	16.5	24.32	24.30	-15.5	447	-3.47%
2021/02/22	6	23.93	2	24.10	24.10	4	398	1.00%
2021/02/19	0	0.00	1	21.70	21.95	-1	369	-0.27%
2021/02/18	0	0.00	4	22.05	21.75	-4	366	-1.09%
2021/02/17	4	21.10	1	21.50	21.90	3	343	0.87%
2021/02/04	0	0.00	2	20.10	20.00	-2	327	-0.61%
2021/02/03	0	0.00	2	20.15	20.15	-2	332	-0.60%
2021/02/02	2	20.10	0	0.00	19.95	2	333	0.60%
2021/01/29	0	0.00	2	20.10	19.85	-2	327	-0.61%
2021/01/28	2	20.25	0	0.00	20.30	2	325	0.61%
2021/01/22	0	0.00	1	20.20	20.10	-1	324	-0.31%
2021/01/21	3	20.60	0	0.00	20.05	3	323	0.93%
2021/01/20	16	20.82	0	0.00	20.65	16	317	5.04%
2021/01/19	5	21.65	0	0.00	21.65	5	313	1.60%
2021/01/18	0	0.00	15	21.06	21.65	-15	312	-4.79%
2021/01/11	1	22.55	0	0.00	22.55	1	298	0.34%
2021/01/08	0	0.00	1	22.40	22.70	-1	297	-0.34%
2021/01/07	0	0.00	1	22.30	22.35	-1	300	-0.33%
2021/01/06	1	22.30	3	22.53	22.30	-2	300	-0.67%
2021/01/04	0	22.50	0	0.00	22.30	0	294	0.00%
2020/12/29	3	21.90	0	0.00	21.90	3	293	1.02%
2020/12/28	0	0.00	1	21.85	21.90	-1	293	-0.34%
2020/12/18	0	0.00	1	22.45	22.40	-1	301	-0.33%
2020/12/17	2.8	23.08	4	22.64	22.65	-1.2	304	-0.40%
2020/12/15	2	22.00	0	0.00	21.95	2	303	0.66%
2020/12/14	5	22.67	0	0.00	22.65	5	300	1.66%
2020/12/11	1	22.70	3	22.80	22.20	-2	299	-0.67%
2020/12/10	0	0.00	1	23.00	22.85	-1	297	-0.34%
2020/12/09	6	23.28	2	23.13	23.25	4	296	1.35%
2020/12/08	6	22.98	0	0.00	22.85	6	296	2.03%
2020/12/07	5	22.86	0	0.00	22.85	5	299	1.67%
2020/12/04	1	23.00	0	0.00	23.10	1	300	0.33%
2020/12/03	1	23.45	0	0.00	22.95	1	303	0.33%
2020/12/02	1	23.10	0	0.00	23.10	1	305	0.33%
2020/12/01	7	23.00	1	23.00	23.05	6	312	1.92%
2020/11/30	3	23.20	3	23.20	23.20	0	323	0.00%
2020/11/27	3	23.25	5	22.97	23.30	-2	330	-0.60%
2020/11/26	1	22.55	0	0.00	22.55	1	369	0.27%
2020/11/25	0	23.65	0	0.00	22.60	0	476	0.00%
2020/11/24	1	22.60	0	0.00	22.40	1	482	0.21%
2020/11/23	3	22.73	0	0.00	22.65	3	482	0.62%
2020/11/20	0	0.00	1	22.70	22.70	-1	483	-0.21%
2020/11/18	1	22.40	1	22.45	22.45	0	485	0.00%
2020/11/16	1	22.40	0	0.00	22.10	1	509	0.20%
2020/11/12	0	21.95	0	0.00	22.05	0	539	0.00%
2020/11/11	1	22.00	1	22.15	22.20	0	553	0.00%
2020/11/10	1	21.90	0	0.00	21.95	1	567	0.18%
2020/11/09	0	0.00	1	22.10	22.00	-1	588	-0.17%
2020/11/03	1	21.75	3	21.98	21.85	-2	654	-0.31%
2020/10/30	6	21.71	0	0.00	21.50	6	721	0.83%
2020/10/29	0	0.00	6	21.20	21.30	-6	777	-0.77%
2020/10/26	0.1	22.00	1	22.10	22.05	-0.9	1,017	-0.09%
2020/10/22	1	22.55	1	22.35	22.20	0	1,102	0.00%
2020/10/16	6	23.05	2	23.08	22.30	4	1,687	0.24%
2020/10/15	10	22.85	2	22.70	22.70	8	1,739	0.46%
2020/10/14	2	22.30	0	0.00	22.35	2	1,739	0.11%
2020/10/12	4	22.23	1	22.25	22.20	3	1,770	0.17%
2020/10/08	0	0.00	1	22.95	22.70	-1	1,788	-0.06%
2020/09/30	1	22.40	0	0.00	22.55	1	1,894	0.05%
2020/09/29	1	22.60	0	0.00	22.45	1	2,043	0.05%
2020/09/28	1	22.55	0	0.00	22.50	1	2,192	0.05%
2020/09/25	2	22.45	5	22.40	22.30	-3	2,343	-0.13%
2020/09/24	1	22.80	0	0.00	22.80	1	2,409	0.04%
2020/09/22	14	23.78	16	23.48	23.55	-2	2,440	-0.08%
2020/09/17	1	24.60	75	24.55	24.55	-74	2,457	-3.01%
2020/09/11	0	0.00	1	24.10	24.15	-1	2,518	-0.04%
2020/09/10	5	24.76	1	25.35	24.60	4	2,518	0.16%
2020/09/09	1	24.65	33	24.92	25.10	-32	2,518	-1.27%
2020/09/08	0	0.00	6	24.96	25.00	-6	2,517	-0.24%
2020/09/07	10	25.35	4	25.65	25.30	6	2,523	0.24%
2020/09/02	2	26.43	1	26.20	26.65	1	2,582	0.04%
2020/09/01	90	26.49	1	26.40	26.35	89	2,577	3.45%
2020/08/31	11	27.42	16	26.76	27.55	-5	2,534	-0.20%
2020/08/28	7	25.01	0	0.00	25.05	7	2,430	0.29%
2020/08/27	2	24.45	0	0.00	24.45	2	2,430	0.08%
2020/08/20	2	23.30	0	0.00	23.25	2	2,484	0.08%
2020/08/19	6	25.15	1	25.10	25.00	5	2,474	0.20%
2020/08/18	2	26.30	0	0.00	26.00	2	2,464	0.08%
2020/08/17	0	0.00	3	26.60	26.50	-3	2,464	-0.12%
2020/08/14	1	25.65	4	25.81	25.60	-3	2,454	-0.12%
2020/08/13	0	0.00	4	25.85	26.00	-4	2,442	-0.16%
2020/08/12	3	26.60	0	0.00	26.65	3	2,422	0.12%
2020/08/11	5	27.07	0	0.00	26.85	5	2,417	0.21%
2020/08/10	0	0.00	2	26.65	26.60	-2	2,406	-0.08%
2020/08/07	1	27.00	5	26.90	27.00	-4	2,415	-0.17%
2020/08/06	8	27.48	6	27.35	27.40	2	2,406	0.08%
2020/08/05	1	28.15	0	0.00	27.80	1	2,436	0.04%
2020/08/03	8	28.63	17	28.74	28.50	-9	2,364	-0.38%
2020/07/31	2	28.00	2	27.85	27.90	0	2,345	0.00%
2020/07/30	15	28.27	13	28.19	27.80	2	2,320	0.09%
2020/07/29	11	26.30	20	26.37	26.35	-9	2,196	-0.41%
2020/07/28	9	26.78	3	26.40	25.55	6	2,186	0.27%
2020/07/27	22	26.43	22	27.23	27.30	0	2,146	0.00%
2020/07/24	114	27.61	120	27.30	27.00	-6	2,102	-0.29%	大買/大賣/
2020/07/23	61	26.42	79	26.62	26.40	-18	1,932	-0.93%
2020/07/22	16	25.78	13	25.79	25.85	3	1,791	0.17%
2020/07/21	8	24.50	9	24.89	25.30	-1	1,685	-0.06%
2020/07/20	0	0.00	21	23.45	23.35	-21	1,639	-1.28%
2020/07/16	4	24.25	3	24.65	24.35	1	1,664	0.06%
2020/07/15	5	24.30	12	24.58	24.25	-7	1,670	-0.42%
2020/07/14	2	24.30	0	0.00	24.05	2	1,672	0.12%
2020/07/13	7	24.76	0	0.00	24.70	7	1,689	0.41%
2020/07/10	12	24.56	4	24.55	24.50	8	1,690	0.47%
2020/07/09	54	26.44	50	25.91	25.90	4	1,670	0.24%
2020/07/08	28	25.86	17	26.15	26.85	11	1,621	0.68%
2020/07/07	25	25.67	25	25.45	24.90	0	1,473	0.00%
2020/07/06	35	24.32	47.1	24.54	25.10	-12.1	1,331	-0.91%
2020/07/03	8.1	22.96	4	22.73	22.85	4.1	1,199	0.34%
2020/07/02	0	0.00	3	22.30	21.95	-3	1,144	-0.26%
2020/07/01	2	21.40	0	0.00	21.40	2	1,129	0.18%
2020/06/29	1	20.65	3	20.80	20.65	-2	1,105	-0.18%
2020/06/24	1	21.30	0	0.00	21.20	1	1,106	0.09%
2020/06/23	6	22.18	8	21.98	21.30	-2	1,110	-0.18%
2020/06/22	0	21.70	0	0.00	21.70	0	1,073	0.00%
2020/06/19	2	21.00	2	21.30	21.30	0	1,081	0.00%
2020/06/17	1	20.80	0	0.00	20.80	1	1,093	0.09%
2020/06/16	6	20.71	5	20.85	20.85	1	1,106	0.09%
2020/06/15	5	20.60	2	20.60	20.65	3	1,120	0.27%
2020/06/12	0	0.00	15	20.70	20.65	-15	1,135	-1.32%
2020/06/11	25	23.18	13	23.35	21.20	12	1,141	1.05%
2020/06/10	12	23.15	3	22.70	23.55	9	1,122	0.80%
2020/06/09	10	22.48	0	0.00	22.35	10	1,119	0.89%
2020/06/08	18	23.04	0	0.00	23.00	18	1,131	1.59%
2020/06/05	0	0.00	14	23.27	23.20	-14	1,179	-1.19%
2020/06/04	0	0.00	1	23.10	23.00	-1	1,179	-0.08%
2020/06/03	0	0.00	9	23.00	22.80	-9	1,181	-0.76%
2020/06/02	10	22.85	0	0.00	22.80	10	1,173	0.85%
2020/06/01	3	22.65	3	23.05	23.10	0	1,170	0.00%
2020/05/29	13	23.17	2	22.98	22.85	11	1,161	0.95%
2020/05/28	10	22.43	0	0.00	22.40	10	1,129	0.89%
2020/05/27	0	0.00	2	22.80	22.55	-2	1,120	-0.18%
2020/05/26	0	0.00	10	22.59	22.55	-10	1,121	-0.89%
2020/05/25	2	22.00	0	0.00	22.40	2	1,117	0.18%
2020/05/22	10	21.96	0	0.00	22.15	10	1,112	0.90%
2020/05/20	0	0.00	10	21.45	21.75	-10	1,147	-0.87%
2020/05/19	0	0.00	1	21.05	21.40	-1	1,190	-0.08%
2020/05/18	0	0.00	2	20.85	21.05	-2	1,192	-0.17%
2020/05/15	0	0.00	2	21.35	21.05	-2	1,191	-0.17%
2020/05/14	10	21.40	11	21.17	21.05	-1	1,188	-0.08%
2020/05/13	15	22.42	5	22.30	22.25	10	1,165	0.86%
2020/05/12	9	23.53	13	23.20	22.70	-4	1,158	-0.35%
2020/05/08	0	0.00	1	22.10	22.40	-1	1,096	-0.09%
2020/05/07	15	22.08	7	21.84	22.40	8	1,086	0.74%
2020/05/06	3	21.35	0	0.00	21.60	3	1,050	0.29%
2020/05/05	15	21.90	12	21.54	21.60	3	1,048	0.29%
2020/05/04	2	21.78	8	21.49	21.60	-6	1,039	-0.58%
2020/04/30	5	21.54	0	0.00	21.50	5	1,027	0.49%
2020/04/29	0	0.00	2	21.30	21.35	-2	1,018	-0.20%
2020/04/28	48	21.72	44	21.63	21.35	4	1,007	0.40%
2020/04/24	1.1	19.84	1	20.00	19.90	0.1	931	0.01%
2020/04/22	0	0.00	1	18.85	19.85	-1	915	-0.11%
2020/04/21	9	20.27	7	20.45	19.85	2	908	0.22%
2020/04/20	2	20.75	1	20.00	20.75	1	879	0.11%
2020/04/17	2	19.90	0	0.00	19.30	2	855	0.23%
2020/04/16	7	19.42	6	19.55	19.45	1	838	0.12%
2020/04/13	0	0.00	5	18.54	18.20	-5	828	-0.60%
2020/04/09	4	17.96	0	0.00	17.90	4	855	0.47%
2020/04/08	4	17.93	23	18.22	17.90	-19	861	-2.21%
2020/04/07	8	17.14	5	16.90	17.30	3	848	0.35%
2020/04/01	0	0.00	1	16.45	16.30	-1	842	-0.12%
2020/03/30	6	15.78	0	0.00	15.85	6	854	0.70%
2020/03/27	2	16.30	0	0.00	16.25	2	860	0.23%
2020/03/25	1	15.80	5	15.80	15.80	-4	872	-0.46%
2020/03/24	40	14.87	40	14.96	15.10	0	869	0.00%
2020/03/23	1	13.75	0	0.00	14.05	1	864	0.12%
2020/03/20	10	14.13	5	13.95	14.60	5	864	0.58%
2020/03/19	0	0.00	2	13.30	13.30	-2	864	-0.23%
2020/03/18	1	15.60	1	15.35	14.75	0	899	0.00%
2020/03/17	7	16.36	1	16.40	16.00	6	910	0.66%
2020/03/16	2	18.27	0	0.00	17.35	2	916	0.22%
2020/03/13	7	18.90	17	18.86	19.20	-10	985	-1.01%
2020/03/12	3	22.05	9	21.45	20.70	-6	976	-0.61%
2020/03/11	26	22.74	42	23.21	22.60	-16	996	-1.61%
2020/03/10	10	21.50	0	0.00	21.90	10	1,014	0.99%
2020/03/09	0	0.00	11	21.86	21.70	-11	1,098	-1.00%
2020/03/06	0	0.00	2	22.00	21.90	-2	1,209	-0.17%
2020/03/02	2	21.60	0	0.00	21.75	2	1,647	0.12%
2020/02/27	0	0.00	5	21.85	21.90	-5	1,705	-0.29%
2020/02/26	0	0.00	1	22.30	22.60	-1	1,760	-0.06%
2020/02/25	0	0.00	1	22.40	22.60	-1	1,834	-0.05%
2020/02/24	16	22.96	0	0.00	22.70	16	2,192	0.73%
2020/02/21	9	23.89	13	23.93	23.70	-4	2,214	-0.18%
2020/02/20	15	22.99	4	23.48	23.70	11	2,211	0.50%
2020/02/19	5	22.15	3	22.25	22.45	2	2,290	0.09%
2020/02/18	7	22.33	8	22.47	22.25	-1	2,355	-0.04%
2020/02/17	7	22.25	0	0.00	22.25	7	2,399	0.29%
2020/02/05	0	0.00	2	22.20	22.20	-2	2,754	-0.07%
2020/02/03	1	20.65	1	20.70	20.80	0	2,821	0.00%
2020/01/14	10	24.30	11	24.34	24.50	-1	2,794	-0.04%
2020/01/10	0	0.00	1	23.70	23.75	-1	2,787	-0.04%
2020/01/09	2	23.55	0	0.00	23.55	2	2,784	0.07%
2020/01/08	5	23.75	6	23.20	23.05	-1	2,776	-0.04%
2020/01/07	2	24.45	5	24.15	24.25	-3	2,759	-0.11%
2020/01/06	1	24.70	1	24.50	24.50	0	2,753	0.00%
2020/01/03	0	0.00	3	25.93	25.50	-3	2,757	-0.11%
2020/01/02	0	0.00	1	26.70	26.60	-1	2,739	-0.04%
2019/12/27	3	25.85	1	26.10	25.90	2	2,727	0.07%
2019/12/26	1	26.05	0	0.00	26.05	1	2,731	0.04%
2019/12/25	2	25.55	0	0.00	25.60	2	2,729	0.07%
2019/12/24	1	25.50	0	0.00	25.75	1	2,732	0.04%
2019/12/23	2	25.65	1	25.40	25.10	1	2,767	0.04%
2019/12/20	2	25.90	0	0.00	25.70	2	2,763	0.07%
2019/12/19	0	0.00	13	25.95	26.00	-13	2,758	-0.47%
2019/12/18	0	0.00	2	26.50	26.35	-2	2,753	-0.07%
2019/12/17	1	26.75	1	26.40	26.45	0	2,769	0.00%
2019/12/16	3	26.57	1	26.55	26.45	2	2,768	0.07%
2019/12/13	2	26.40	7	26.36	26.05	-5	2,755	-0.18%
2019/12/12	7	27.46	0	0.00	27.15	7	2,709	0.26%
2019/12/11	3	27.95	6	27.78	27.70	-3	2,684	-0.11%
2019/12/10	31	28.20	25	28.14	28.05	6	2,669	0.22%
2019/12/09	9	27.59	10	27.55	27.65	-1	2,588	-0.04%
2019/12/06	6	27.53	11	27.59	27.65	-5	2,579	-0.19%
2019/12/05	64	28.18	60	27.94	27.70	4	2,606	0.15%
2019/12/04	34	27.86	35	28.04	28.30	-1	2,541	-0.04%
2019/12/03	44	27.27	50	27.42	27.80	-6	2,462	-0.24%
2019/12/02	95	28.22	85	28.26	27.80	10	2,358	0.42%
2019/11/29	12	25.84	9	26.14	27.25	3	2,077	0.14%
2019/11/28	10	26.79	12	26.89	26.40	-2	2,044	-0.10%
2019/11/27	13	26.59	12	26.73	26.60	1	2,090	0.05%
2019/11/26	33	26.92	23	26.84	27.00	10	2,178	0.46%
2019/11/25	28	27.41	22	27.42	27.40	6	2,179	0.28%
2019/11/22	17	26.89	14	26.69	26.75	3	2,116	0.14%
2019/11/21	79	27.04	86	26.83	27.40	-7	2,041	-0.34%
2019/11/19	10	26.05	6	25.92	25.70	4	1,660	0.24%
2019/11/18	19	26.83	24	26.54	26.25	-5	1,638	-0.31%
2019/11/15	11	25.15	21	25.69	25.45	-10	1,575	-0.63%
2019/11/14	11	25.05	6	25.04	25.05	5	1,520	0.33%
2019/11/13	36	25.22	21	24.98	25.40	15	1,482	1.01%
2019/11/12	15	23.71	5	24.06	24.40	10	1,349	0.74%
2019/11/11	1	23.80	2	23.40	23.00	-1	1,289	-0.08%
2019/11/08	1	23.00	0	0.00	23.00	1	1,276	0.08%
2019/11/07	2	23.75	2	23.43	23.35	0	1,297	0.00%
2019/11/06	0	0.00	2	23.33	23.45	-2	1,282	-0.16%
2019/11/05	2	23.35	5	23.36	23.40	-3	1,268	-0.24%
2019/11/04	43	24.06	31	23.90	24.00	12	1,252	0.96%
2019/11/01	6	23.32	13	23.65	23.65	-7	1,149	-0.61%
2019/10/25	0	0.00	2	21.90	22.00	-2	1,130	-0.18%
2019/10/24	2	21.90	0	0.00	21.95	2	1,136	0.18%
2019/10/23	1	22.20	0	0.00	21.95	1	1,149	0.09%
2019/10/21	0	0.00	7	22.35	22.30	-7	1,169	-0.60%
2019/10/18	0	0.00	53	22.23	22.25	-53	1,253	-4.23%
2019/10/16	5	22.18	18	21.93	22.10	-13	1,270	-1.02%
2019/10/15	10	22.14	1	22.40	22.15	9	1,270	0.71%
2019/10/14	0	0.00	2	22.20	22.25	-2	1,270	-0.16%
2019/10/09	13	21.99	7	22.03	22.00	6	1,272	0.47%
2019/10/08	4	23.05	3	23.00	22.90	1	1,257	0.08%
2019/10/07	0	0.00	7	23.46	23.50	-7	1,261	-0.56%
2019/10/04	1	23.40	2	23.15	23.50	-1	1,261	-0.08%
2019/10/03	0	0.00	1	23.50	23.50	-1	1,262	-0.08%
2019/10/02	1	23.50	0	0.00	23.40	1	1,281	0.08%
2019/10/01	10	23.13	1	23.15	23.10	9	1,289	0.70%
2019/09/27	6	23.20	3	23.42	23.10	3	1,285	0.23%
2019/09/26	12	23.95	17	23.81	23.75	-5	1,272	-0.39%
2019/09/25	2	23.53	2	23.50	23.30	0	1,227	0.00%
2019/09/24	6	23.64	7	23.43	23.20	-1	1,219	-0.08%
2019/09/20	3	23.13	11	23.37	23.55	-8	1,200	-0.67%
2019/09/19	5	22.83	0	0.00	22.45	5	1,174	0.43%
2019/09/16	0	0.00	1	22.85	22.95	-1	1,153	-0.09%
2019/09/12	1	22.90	1	22.95	22.90	0	1,149	0.00%
2019/09/09	19	23.97	20	24.10	23.60	-1	1,119	-0.09%
2019/09/05	0	0.00	1	23.20	23.15	-1	1,040	-0.10%
2019/09/04	5	23.30	0	0.00	23.35	5	1,029	0.49%
2019/09/03	5	23.60	41	23.53	22.95	-36	1,015	-3.54%
2019/09/02	1	23.20	20	22.93	23.00	-19	970	-1.96%
2019/08/30	78	23.86	30	24.07	23.45	48	944	5.08%
2019/08/29	28	23.66	77.1	23.67	24.70	-49.1	900	-5.45%
2019/08/28	40	22.89	6	22.75	23.00	34	778	4.37%
2019/08/27	0	0.00	1	21.70	21.60	-1	717	-0.14%
2019/08/23	11	22.29	1	22.05	22.25	10	711	1.41%
2019/08/22	2	22.50	9	22.22	22.50	-7	703	-1.00%
2019/08/21	7	21.66	0	0.00	21.50	7	689	1.01%
2019/08/20	2	23.15	9	21.96	21.60	-7	687	-1.02%
2019/08/19	1	22.25	0	0.00	22.50	1	625	0.16%
2019/08/15	0	0.00	1	21.25	21.80	-1	604	-0.17%
2019/08/14	10	22.14	2	22.25	21.60	8	602	1.33%
2019/08/12	19	22.03	18	21.70	22.20	1	585	0.17%
2019/08/08	3	20.25	0	0.00	20.35	3	561	0.53%
2019/08/07	2	20.40	0	0.00	20.10	2	562	0.36%
2019/08/06	0	0.00	11	19.92	20.40	-11	568	-1.94%
2019/08/05	0	0.00	9	20.79	20.70	-9	588	-1.53%
2019/08/02	2	21.00	0	0.00	21.00	2	593	0.34%
2019/08/01	30	21.44	8	21.61	21.35	22	602	3.65%
2019/07/31	2	20.48	1	20.60	20.75	1	580	0.17%
2019/07/30	0	0.00	32	21.28	21.20	-32	584	-5.47%
2019/07/29	1	22.55	11	22.43	22.30	-10	602	-1.66%
2019/07/26	7	22.50	0	0.00	22.50	7	627	1.12%
2019/07/25	7	22.61	2	22.38	22.80	5	623	0.80%
2019/07/24	1	22.45	0	0.00	22.20	1	609	0.16%
2019/07/23	4	22.43	3	22.70	22.50	1	621	0.16%
2019/07/22	9	22.59	10	22.21	22.60	-1	619	-0.16%
2019/07/19	5	21.16	2	22.00	22.00	3	543	0.55%
2019/07/16	5	21.06	5	21.10	20.85	0	589	0.00%
2019/07/12	4	21.03	0	0.00	20.90	4	694	0.58%
2019/07/11	2	21.40	3	21.12	21.10	-1	732	-0.14%
2019/07/10	3	21.00	0	0.00	20.85	3	1,006	0.30%
2019/07/09	1	20.70	0	0.00	20.65	1	1,098	0.09%
2019/07/08	2	21.48	0	0.00	21.00	2	1,093	0.18%
2019/07/05	2	20.58	6	20.86	21.05	-4	1,067	-0.37%
2019/07/04	4	20.02	0	0.00	19.95	4	1,053	0.38%
2019/07/03	1	19.70	0	0.00	19.65	1	1,055	0.09%
2019/06/27	0	0.00	2	19.35	19.25	-2	1,078	-0.19%
2019/06/26	2	18.80	0	0.00	19.10	2	1,080	0.19%
2019/06/25	2	19.00	0	0.00	18.90	2	1,081	0.18%
2019/06/24	0	0.00	2	19.35	19.25	-2	1,080	-0.19%
2019/06/21	1	19.35	0	0.00	19.45	1	1,084	0.09%
2019/06/19	0	0.00	1	19.10	19.20	-1	1,102	-0.09%
2019/06/18	0	0.00	1	19.00	18.95	-1	1,122	-0.09%
2019/06/17	8	19.14	0	0.00	19.05	8	1,131	0.71%
2019/06/06	4	18.40	0	0.00	18.30	4	1,187	0.34%
2019/06/05	9	18.83	3	18.88	18.70	6	1,186	0.51%
2019/06/04	0	0.00	1	17.85	17.85	-1	1,164	-0.09%
2019/05/23	0	0.00	4	18.15	18.10	-4	1,266	-0.32%
2019/05/22	1	18.50	0	0.00	18.40	1	1,333	0.07%
2019/05/20	0	0.00	1	18.35	18.30	-1	1,357	-0.07%
2019/05/15	0	0.00	10	19.05	19.35	-10	1,366	-0.73%
2019/05/13	11	18.90	22	19.32	18.75	-11	1,401	-0.79%
2019/05/10	0	0.00	11	20.77	20.65	-11	1,377	-0.80%
2019/05/09	11	20.60	0	0.00	20.50	11	1,368	0.80%
2019/05/08	0	0.00	10	21.52	21.50	-10	1,354	-0.74%
2019/05/07	9	22.00	14	22.09	22.10	-5	1,349	-0.37%
2019/05/06	26	21.71	10	21.60	21.35	16	1,336	1.20%
2019/05/03	5	21.70	4	22.23	22.40	1	1,312	0.08%
2019/04/30	1	20.05	4	20.36	20.55	-3	1,296	-0.23%
2019/04/29	1	20.20	8	20.26	20.30	-7	1,291	-0.54%
2019/04/26	0	0.00	4	21.79	21.70	-4	1,273	-0.31%
2019/04/24	18	22.77	14	22.89	22.45	4	1,258	0.32%
2019/04/23	0	0.00	5	22.04	22.10	-5	1,226	-0.41%
2019/04/22	1	22.45	1	22.65	22.40	0	1,217	0.00%
2019/04/19	2	23.48	2	23.48	22.85	0	1,203	0.00%
2019/04/18	33	23.33	8	23.42	23.00	25	1,173	2.13%
2019/04/17	1.1	22.81	1	22.50	22.60	0.1	1,101	0.01%
2019/04/16	118	22.90	72	23.03	22.75	46	1,072	4.29%	大買/
2019/04/15	62	21.58	10	21.52	21.60	52	803	6.47%
2019/04/11	1	19.85	0	0.00	19.75	1	730	0.14%
2019/04/10	2	20.10	2	20.10	20.10	0	735	0.00%
2019/04/09	2	20.10	4	20.03	20.00	-2	739	-0.27%
2019/04/08	4	20.05	10	20.05	20.25	-6	756	-0.79%
2019/04/03	4	19.65	0	0.00	19.60	4	813	0.49%
2019/04/02	1	19.60	1	19.55	19.70	0	838	0.00%
2019/04/01	3	19.95	0.1	19.65	19.80	2.9	872	0.33%
2019/03/28	10	19.63	0	0.00	19.55	10	864	1.16%
2019/03/27	0	0.00	1	19.80	19.80	-1	866	-0.12%
2019/03/22	0	0.00	1	20.20	20.40	-1	860	-0.12%
2019/03/21	4	20.80	16	20.75	20.20	-12	851	-1.41%
2019/03/19	2	20.00	2	20.05	20.05	0	837	0.00%
2019/03/15	4	20.25	4	19.75	19.75	0	831	0.00%
2019/03/11	0	0.00	8	19.00	19.35	-8	818	-0.98%
2019/03/07	0	0.00	5	20.02	19.50	-5	869	-0.58%
2019/03/05	1	19.95	1	19.75	19.75	0	942	0.00%
2019/02/27	1	20.00	6	19.97	20.00	-5	938	-0.53%
2019/02/26	7	20.51	2	20.60	20.20	5	942	0.53%
2019/02/25	20	20.47	16	20.65	20.80	4	937	0.43%
2019/02/22	1	20.10	3	19.83	19.75	-2	889	-0.22%
2019/02/21	25	20.60	24	20.45	20.20	1	872	0.11%
2019/02/20	3	19.55	8	19.79	19.90	-5	805	-0.62%
2019/02/19	4	19.40	5	19.55	19.45	-1	790	-0.13%
2019/02/18	2	19.20	0	0.00	19.30	2	783	0.26%
2019/02/15	0	0.00	4	19.15	19.10	-4	780	-0.51%
2019/02/14	0	0.00	2	19.35	19.35	-2	777	-0.26%
2019/02/13	10	19.75	0	0.00	19.55	10	769	1.30%
2019/02/12	2	18.93	2	19.25	19.25	0	731	0.00%
2019/02/11	2	18.80	4	18.94	19.00	-2	731	-0.27%
2019/01/30	0	0.00	4	18.78	18.75	-4	740	-0.54%
2019/01/29	3	18.85	7	18.97	18.90	-4	751	-0.53%
2019/01/28	5	19.16	0	0.00	19.10	5	758	0.66%
2019/01/25	3	19.10	8	19.38	19.15	-5	780	-0.64%
2019/01/24	6	18.95	0	0.00	19.15	6	783	0.77%
2019/01/23	4	19.00	1	19.05	18.90	3	781	0.38%
2019/01/22	8	19.23	3	19.30	19.20	5	780	0.64%
2019/01/21	0	0.00	1	19.00	18.80	-1	762	-0.13%
2019/01/17	1	18.85	0	0.00	18.65	1	769	0.13%
2019/01/15	0	0.00	16	18.95	18.70	-16	767	-2.08%
2019/01/14	0	0.00	5	18.62	18.60	-5	764	-0.65%
2019/01/11	7	19.33	7	19.40	19.15	0	759	0.00%
2019/01/09	3	19.35	0	0.00	19.40	3	757	0.40%
2019/01/08	3	19.83	1	19.80	19.60	2	749	0.27%
2019/01/07	4	19.59	8	19.56	19.90	-4	741	-0.54%
2019/01/04	0	0.00	1	18.40	18.50	-1	732	-0.14%
2019/01/03	5	19.45	5	19.70	19.30	0	739	0.00%
2019/01/02	5	19.45	7	19.74	19.30	-2	734	-0.27%
2018/12/28	2	19.53	1	19.55	19.60	1	732	0.14%
2018/12/27	2	19.75	5	20.00	19.65	-3	741	-0.40%
2018/12/26	59.1	20.38	32	20.46	19.45	27.1	722	3.75%
2018/12/25	7	19.40	3	19.40	19.25	4	654	0.61%
2018/12/24	2	19.68	1	19.45	20.05	1	625	0.16%
2018/12/12	3	20.05	4	19.91	19.60	-1	597	-0.17%
2018/12/11	1	18.80	0	0.00	18.80	1	585	0.17%
2018/12/06	3	19.30	1	19.75	18.80	2	588	0.34%
2018/12/05	0	0.00	4	19.85	20.10	-4	592	-0.68%
2018/12/04	2	20.28	4	20.28	20.30	-2	617	-0.32%
2018/12/03	12	20.83	3	20.98	20.70	9	628	1.43%
2018/11/30	2	19.43	2	19.78	20.30	0	601	0.00%
2018/11/29	16	19.78	12	19.30	19.30	4	599	0.67%
2018/11/28	1	18.40	1	18.45	19.35	0	573	0.00%
2018/11/26	0	0.00	3	17.25	17.20	-3	542	-0.55%
2018/11/23	3	17.85	0	0.00	17.25	3	550	0.55%
2018/11/22	0	0.00	1	17.95	17.40	-1	547	-0.18%
2018/11/21	0	0.00	1	17.25	17.25	-1	549	-0.18%
2018/11/20	1	17.15	1	17.15	17.05	0	561	0.00%
2018/11/16	1	16.90	1	17.00	16.90	0	586	0.00%
2018/11/12	1	16.80	0	0.00	16.65	1	665	0.15%
2018/11/09	2	16.95	1	17.00	16.95	1	679	0.15%
2018/11/08	0	0.00	1	17.75	17.40	-1	698	-0.14%
2018/11/07	4	17.74	4	17.66	17.65	0	760	0.00%
2018/11/02	0	0.00	1	17.05	17.50	-1	842	-0.12%
2018/11/01	1	16.50	2	16.15	16.90	-1	834	-0.12%
2018/10/29	1	15.40	0	0.00	15.40	1	890	0.11%
2018/10/26	3	15.50	4	15.36	15.40	-1	927	-0.11%
2018/10/25	1	15.45	0	0.00	15.20	1	955	0.10%
2018/10/24	0	0.00	1	16.20	16.05	-1	984	-0.10%
2018/10/23	0	0.00	1	17.00	16.20	-1	1,063	-0.09%
2018/10/19	1	15.85	0	0.00	15.80	1	1,150	0.09%
2018/10/17	1	16.25	1	16.50	16.25	0	1,458	0.00%
2018/10/16	0	0.00	1	16.45	16.20	-1	1,510	-0.07%
2018/10/15	0	0.00	4	16.30	16.05	-4	1,609	-0.25%
2018/10/12	1	15.00	4	15.35	15.85	-3	1,824	-0.16%
2018/10/11	3	15.50	1	15.55	15.50	2	2,286	0.09%
2018/10/09	0	0.00	2	17.40	17.20	-2	2,321	-0.09%
2018/10/08	0	17.60	0	0.00	17.70	0	2,405	0.00%
2018/10/05	1	18.00	0	0.00	17.60	1	2,549	0.04%
2018/10/04	0	0.00	3	19.00	18.65	-3	2,560	-0.12%
2018/09/17	1.1	20.21	3	20.20	20.25	-1.9	5,324	-0.04%
2018/09/14	2	20.40	2	20.55	20.65	0	5,345	0.00%
2018/09/12	2	19.88	0	0.00	19.85	2	5,371	0.04%
2018/09/11	2.4	20.27	0	0.00	20.25	2.4	5,396	0.04%
2018/09/10	0	0.00	5	19.83	19.50	-5	5,397	-0.09%
2018/09/07	1	21.70	7	21.80	21.55	-6	5,385	-0.11%
2018/09/06	0	0.00	3	22.90	22.70	-3	5,421	-0.06%
2018/09/05	1	23.50	2	23.33	23.20	-1	5,463	-0.02%
2018/09/04	7	22.64	6	22.65	22.65	1	5,484	0.02%
2018/09/03	2	23.18	4	22.83	22.90	-2	5,550	-0.04%
2018/08/31	2	23.75	0	0.00	23.70	2	5,795	0.03%
2018/08/30	4	24.00	0	0.00	23.90	4	5,822	0.07%
2018/08/29	3	24.20	0	0.00	24.35	3	5,889	0.05%
2018/08/28	1	23.95	11	24.32	23.95	-10	6,060	-0.17%
2018/08/27	2	24.05	2	23.90	24.00	0	6,113	0.00%
2018/08/24	5	23.41	1	23.70	23.30	4	6,140	0.07%
2018/08/23	3	23.50	7	23.61	23.65	-4	6,196	-0.06%
2018/08/22	1	23.70	8	23.56	23.40	-7	6,251	-0.11%
2018/08/21	4	24.05	6	24.00	24.00	-2	6,508	-0.03%
2018/08/20	1	24.25	1	23.85	23.70	0	6,618	0.00%
2018/08/17	9	24.75	11	24.84	24.25	-2	6,678	-0.03%
2018/08/16	11	24.12	1	24.45	24.20	10	6,641	0.15%
2018/08/15	2	24.15	2	24.15	24.15	0	6,628	0.00%
2018/08/14	22	24.97	24	24.90	24.80	-2	6,606	-0.03%
2018/08/13	4	22.61	12	23.25	23.80	-8	6,551	-0.12%
2018/08/10	24	25.36	24	25.10	24.80	0	6,509	0.00%
2018/08/09	5.1	24.26	5	24.35	24.45	0.1	6,462	0.00%
2018/08/08	4	25.03	4	25.05	24.70	0	6,442	0.00%
2018/08/07	2	24.68	27	24.50	24.90	-25	6,427	-0.39%
2018/08/06	4	25.40	0	0.00	25.00	4	6,405	0.06%
2018/08/03	4.4	25.30	6	25.46	25.20	-1.6	6,392	-0.03%
2018/08/02	10	25.30	0	0.00	25.00	10	6,374	0.16%
2018/08/01	13	26.74	9	26.67	26.85	4	6,341	0.06%
2018/07/31	2	26.50	12	26.80	26.70	-10	6,318	-0.16%
2018/07/30	8	28.01	12	27.87	27.15	-4	6,310	-0.06%
2018/07/27	10	29.79	10	29.82	29.70	0	6,320	0.00%
2018/07/26	47	29.88	32	29.74	29.65	15	6,284	0.24%
2018/07/25	62	30.78	69	30.61	30.05	-7	6,229	-0.11%
2018/07/24	24	30.03	23	30.34	29.80	1	6,025	0.02%
2018/07/23	10	29.49	13	29.33	29.35	-3	5,918	-0.05%
2018/07/20	48	30.27	56	29.67	29.25	-8	5,866	-0.14%
2018/07/19	78	30.37	147	30.41	30.20	-69	5,768	-1.20%	大賣/
2018/07/18	242	30.64	178	31.06	31.60	64	5,553	1.15%	大買/大賣/
2018/07/17	35	29.45	16	29.48	28.75	19	5,100	0.37%
2018/07/16	17	28.99	25	29.42	29.40	-8	5,065	-0.16%
2018/07/13	133	28.76	159	28.85	28.65	-26	4,977	-0.52%	大買/大賣/
2018/07/12	5	28.27	9	28.09	28.00	-4	4,837	-0.08%
2018/07/11	14	29.02	6	28.49	28.00	8	4,848	0.16%
2018/07/10	20	28.39	20	28.57	28.65	0	4,799	0.00%
2018/07/09	138	29.79	179	29.80	29.25	-41	4,727	-0.87%	大買/大賣/
2018/07/06	123	27.73	135.5	29.76	30.45	-12.5	4,518	-0.28%	大買/大賣/
2018/07/05	30	28.57	7.5	28.15	27.70	22.5	4,375	0.51%
2018/07/04	88	28.90	53	28.83	29.45	35	4,295	0.81%
2018/07/03	69	30.17	125	30.08	28.85	-56	4,194	-1.34%	大賣/
2018/07/02	165	31.74	113	31.63	31.15	52	3,986	1.30%	大買/大賣/
2018/06/29	205	30.72	218	30.67	31.60	-13	3,651	-0.36%	大買/大賣/
2018/06/28	266	29.23	249	29.21	28.95	17	3,221	0.53%	大買/大賣/
2018/06/27	212	27.89	190	28.03	28.70	22	2,829	0.78%	大買/大賣/
2018/06/26	20	24.91	34	25.00	26.10	-14	2,280	-0.61%
2018/06/25	16	24.07	2	23.70	23.75	14	2,080	0.67%
2018/06/22	4	23.65	1	23.65	23.40	3	2,058	0.15%
2018/06/21	51	24.55	7	24.41	24.40	44	2,041	2.16%
2018/06/20	4	24.53	5	24.32	24.10	-1	2,047	-0.05%
2018/06/19	3	24.18	2	24.38	24.15	1	2,017	0.05%
2018/06/15	2	24.98	2	24.65	24.70	0	2,003	0.00%
2018/06/14	1	25.30	34	24.48	25.30	-33	1,981	-1.67%
2018/06/13	1	24.85	3	25.03	24.70	-2	1,922	-0.10%
2018/06/12	1	25.75	7	25.77	25.65	-6	1,876	-0.32%
2018/06/11	21	25.70	17	25.86	25.65	4	1,831	0.22%
2018/06/08	29	26.73	45	26.48	26.60	-16	1,752	-0.91%
2018/06/07	1	25.00	7	25.11	25.15	-6	1,495	-0.40%
2018/06/06	42	25.12	43	25.21	24.85	-1	1,459	-0.07%
2018/06/05	87	25.67	69	25.33	25.20	18	1,384	1.30%
2018/06/04	0	0.00	10	24.27	24.95	-10	1,204	-0.83%
2018/06/01	15.5	22.89	0	0.00	22.70	15.5	1,131	1.37%
2018/05/31	36.3	24.51	27	23.89	23.55	9.3	1,092	0.85%
2018/05/30	12.2	24.23	8.2	24.44	24.70	4	1,025	0.39%
2018/05/29	59	25.73	43	25.67	25.40	16	953	1.68%
2018/05/28	44	24.25	14	24.39	24.80	30	678	4.42%
2018/05/25	8	22.00	5	22.55	22.55	3	558	0.54%
2018/05/24	0	0.00	5	20.53	20.50	-5	478	-1.04%
2018/05/18	1	20.55	0	0.00	20.70	1	473	0.21%
2018/05/14	2	20.70	0	0.00	20.80	2	476	0.42%
2018/05/10	0	0.00	6	20.95	20.70	-6	466	-1.28%
2018/05/07	1	19.80	1	19.90	19.60	0	448	0.00%
2018/05/04	16	20.90	12	20.85	20.30	4	421	0.95%
2018/04/25	4.2	19.30	0	0.00	19.30	4.2	345	1.22%
2018/04/24	0	0.00	2	19.55	19.45	-2	365	-0.55%
2018/04/23	0	0.00	12	20.05	20.10	-12	369	-3.25%
2018/04/20	8	20.08	0	0.00	20.25	8	362	2.21%
2018/04/18	0	0.00	1	19.60	19.60	-1	444	-0.23%
2018/04/17	12	20.33	19	19.98	19.70	-7	443	-1.58%
2018/03/29	0	0.00	1	19.45	19.00	-1	490	-0.20%
2018/03/22	0	18.30	0	0.00	18.25	0	435	0.00%
2018/03/15	0	0.00	7	18.60	18.80	-7	427	-1.64%
2018/03/14	0	0.00	2	18.70	18.80	-2	426	-0.47%
2018/03/01	1	18.65	1	18.60	18.60	0	434	0.00%
2018/02/23	1	19.10	0	0.00	19.15	1	465	0.21%
2018/02/12	0	0.00	4	17.90	18.85	-4	486	-0.82%
2018/02/09	0	0.00	3	16.95	17.15	-3	476	-0.63%
2018/02/06	0	0.00	4	17.80	17.25	-4	472	-0.85%
2018/02/05	0	18.65	1	18.75	18.50	-1	464	-0.22%
2018/01/24	0	0.00	1	20.30	20.40	-1	452	-0.22%
2018/01/19	0	0.00	14	20.50	20.50	-14	445	-3.14%
2018/01/18	9	20.21	1	20.95	20.60	8	437	1.83%
2018/01/16	1	20.90	0	0.00	20.90	1	404	0.25%
2018/01/15	3	21.30	0	0.00	21.35	3	391	0.77%
2018/01/12	26	22.18	7	22.29	21.70	19	374	5.07%
2018/01/11	1	20.40	0	0.00	20.50	1	282	0.35%
2018/01/09	17	20.51	14	20.55	20.60	3	252	1.19%
2018/01/08	1	20.90	0	0.00	21.65	1	212	0.47%
2018/01/05	3	19.20	0	0.00	19.70	3	187	1.60%
2018/01/04	2	19.05	2	19.00	19.10	0	173	0.00%