亞翔 (6139)-新光券商分點個股進出

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

亞翔

(6139)

可現股當沖

股價
265.5
漲跌
▼22.5
漲幅
-7.81%
成交量
13,073張
產業
上市其他電子類股
290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

亞翔 (6139)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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	198.3	273.93	280.9	269.81	265.50	-82.5	10,256	-0.80%	大買/大賣/
2024/04/25	185.2	292.71	92.5	304.01	288.00	92.8	10,175	0.91%	大買/
2024/04/24	103.8	314.54	14.7	316.32	320.00	89.1	10,224	0.87%	大買/
2024/04/23	55.7	292.30	26.4	288.45	295.50	29.3	10,285	0.28%
2024/04/22	53	298.24	90.2	291.11	281.00	-37.2	10,384	-0.36%
2024/04/19	85.2	305.25	86.4	302.69	310.50	-1.1	10,518	-0.01%
2024/04/18	78.1	336.32	39.5	333.08	326.50	38.6	10,669	0.36%
2024/04/17	86.3	331.96	37.5	329.70	341.00	48.8	10,716	0.46%
2024/04/16	49.2	309.56	187.5	304.64	310.00	-138.3	10,847	-1.28%	大賣/鉅額交易
2024/04/15	61.8	337.54	58.8	339.14	329.50	3	10,864	0.03%
2024/04/12	66.4	358.59	58.4	353.22	366.00	8.1	10,863	0.07%
2024/04/11	75.5	320.49	39.3	316.78	333.00	36.2	10,843	0.33%
2024/04/10	34.7	300.58	23.8	299.57	303.00	10.9	10,856	0.10%
2024/04/09	35.6	296.30	29.6	294.82	297.50	6	10,902	0.06%
2024/04/08	204.5	290.36	169.5	290.16	290.50	35	11,114	0.31%	大買/大賣/
2024/04/03	319.1	283.39	305.1	283.78	283.50	14	11,134	0.13%	大買/大賣/
2024/04/02	344.5	270.18	337.5	269.68	279.00	7	10,897	0.06%	大買/大賣/
2024/04/01	239.9	255.96	213.1	256.48	256.50	26.8	10,484	0.26%	大買/大賣/
2024/03/29	297	227.21	339.5	229.76	240.50	-42.5	10,134	-0.42%	大買/大賣/
2024/03/28	284.2	216.71	528	218.76	226.00	-243.7	9,725	-2.51%	大買/大賣/鉅額交易
2024/03/27	192.4	206.28	110.1	206.77	205.50	82.3	9,243	0.89%	大買/大賣/
2024/03/26	186.3	202.28	117.7	202.77	208.50	68.5	9,064	0.76%	大買/大賣/
2024/03/25	333.8	208.25	200.8	208.57	206.00	133	8,911	1.49%	大買/大賣/鉅額交易
2024/03/22	139	200.63	100.6	202.40	207.50	38.4	8,520	0.45%	大買/
2024/03/21	169.5	184.38	285.6	184.47	189.00	-116.1	8,455	-1.37%	大買/大賣/鉅額交易
2024/03/20	192.4	181.10	258.3	182.77	177.50	-66	8,303	-0.79%	大買/大賣/
2024/03/19	89.7	178.40	91.6	179.35	177.50	-1.9	8,166	-0.02%
2024/03/18	105.6	178.59	250.1	177.88	180.00	-144.6	8,284	-1.74%	大買/大賣/鉅額交易
2024/03/15	139	171.40	262	174.87	176.00	-123.1	8,693	-1.42%	大買/大賣/鉅額交易
2024/03/14	272.3	168.13	268.4	167.45	164.00	3.9	8,593	0.04%	大買/大賣/
2024/03/13	105.5	177.48	47.1	177.73	178.00	58.4	8,472	0.69%	大買/
2024/03/12	90.4	178.91	84.5	179.10	181.00	5.9	8,518	0.07%
2024/03/11	40.4	173.55	35.2	173.88	174.00	5.2	8,481	0.06%
2024/03/08	141.8	174.59	109.7	175.31	171.50	32.1	8,544	0.38%	大買/大賣/
2024/03/07	174.1	177.19	113.2	176.43	175.50	60.9	8,542	0.71%	大買/大賣/
2024/03/06	55.9	175.23	139.7	176.89	180.00	-83.9	8,532	-0.98%	大賣/
2024/03/05	64.3	171.52	32.6	171.86	173.00	31.6	8,508	0.37%
2024/03/04	326.7	177.15	220.3	177.07	171.00	106.4	8,571	1.24%	大買/大賣/鉅額交易
2024/03/01	85.9	174.34	191.7	173.88	175.50	-105.9	8,434	-1.26%	大賣/鉅額交易
2024/02/29	34.1	167.28	29	168.03	168.50	5.1	8,366	0.06%
2024/02/27	295.5	168.80	203	171.53	168.50	92.5	8,470	1.09%	大買/大賣/
2024/02/26	19	166.95	60	167.95	169.50	-41	8,463	-0.48%
2024/02/23	49	166.74	47.1	167.93	166.00	1.9	8,695	0.02%
2024/02/22	74.1	165.97	20	166.20	165.50	54	8,929	0.61%
2024/02/21	38.1	167.79	119	168.41	168.00	-80.9	9,319	-0.87%	大賣/
2024/02/20	47.3	165.37	49.5	166.67	164.50	-2.2	9,431	-0.02%
2024/02/19	76.1	165.00	50.1	165.38	163.50	26	9,512	0.27%
2024/02/16	131.1	168.10	80.5	169.52	166.50	50.6	9,641	0.53%	大買/
2024/02/15	98.2	165.85	125.4	168.86	172.00	-27.2	9,652	-0.28%	大賣/
2024/02/05	27.1	166.23	29	167.33	168.50	-1.9	9,703	-0.02%
2024/02/02	82.1	168.00	87.3	168.28	165.00	-5.2	9,722	-0.05%
2024/02/01	120.1	167.42	73.2	168.81	165.50	46.9	9,706	0.48%	大買/
2024/01/31	262.6	175.39	282	175.02	171.00	-19.4	9,650	-0.20%	大買/大賣/
2024/01/30	74.2	166.20	214.2	165.50	169.50	-140	9,514	-1.47%	大賣/鉅額交易
2024/01/29	49.1	159.20	24.1	159.04	159.00	25.1	9,717	0.26%
2024/01/26	37	161.54	37.1	161.72	160.50	-0.1	9,999	0.00%
2024/01/25	71.1	163.12	58	162.35	161.00	13	10,225	0.13%
2024/01/24	85	163.96	92.1	164.24	163.00	-7.1	10,373	-0.07%
2024/01/23	38	160.55	39.6	161.21	160.00	-1.6	10,521	-0.02%
2024/01/22	118.3	161.09	29.5	161.53	159.00	88.8	10,653	0.83%	大買/
2024/01/19	103.1	166.51	93.1	168.62	162.50	10	10,840	0.09%	大買/
2024/01/18	363.3	167.69	194.5	166.56	166.00	168.8	11,104	1.52%	大買/大賣/鉅額交易
2024/01/17	94.1	164.93	210.1	163.80	162.00	-116	11,443	-1.01%	大賣/鉅額交易
2024/01/16	238	168.38	189	166.64	167.00	49	11,865	0.41%	大買/大賣/
2024/01/15	152.4	169.99	264	170.13	171.50	-111.6	12,038	-0.93%	大買/大賣/鉅額交易
2024/01/12	127	163.69	254.4	164.42	166.50	-127.4	12,118	-1.05%	大買/大賣/鉅額交易
2024/01/11	107.1	157.85	97.1	157.61	156.50	10	12,092	0.08%	大買/
2024/01/10	186.9	161.21	86.2	161.64	158.50	100.8	12,111	0.83%	大買/
2024/01/09	78.1	164.61	61.1	165.70	168.00	17	12,167	0.14%
2024/01/08	32.2	164.64	73.1	165.27	166.50	-41	12,308	-0.33%
2024/01/05	23.5	162.60	54.2	163.43	164.00	-30.7	12,341	-0.25%
2024/01/04	51.3	162.61	31	162.78	161.00	20.3	12,379	0.16%
2024/01/03	50.4	163.64	91.3	164.24	163.50	-40.9	12,440	-0.33%
2024/01/02	316.4	163.46	204.3	163.83	163.50	112.2	12,627	0.89%	大買/大賣/鉅額交易
2023/12/29	256.6	168.49	347.6	168.24	170.00	-91	12,496	-0.73%	大買/大賣/
2023/12/28	165.3	162.17	204.2	161.80	164.50	-38.9	12,338	-0.31%	大買/大賣/
2023/12/27	38.1	156.92	37.1	157.43	156.00	1	12,506	0.01%
2023/12/26	26	154.67	19.1	155.00	156.50	6.9	12,694	0.05%
2023/12/25	158.6	157.49	78.3	158.79	154.00	80.3	12,861	0.62%	大買/
2023/12/22	57.8	154.97	58	155.97	157.00	-0.2	12,936	0.00%
2023/12/21	23.2	153.46	23	154.30	153.00	0.2	13,409	0.00%
2023/12/20	49.4	156.57	23	156.78	154.50	26.4	13,577	0.19%
2023/12/19	35.3	155.36	36	155.96	157.00	-0.8	13,554	-0.01%
2023/12/18	114.7	159.92	97.1	160.53	157.50	17.6	13,517	0.13%	大買/
2023/12/15	94.3	157.71	83.1	156.68	158.50	11.2	13,441	0.08%
2023/12/14	70.5	159.99	68.7	159.49	159.50	1.8	13,291	0.01%
2023/12/13	229	161.70	273.7	160.97	158.50	-44.7	13,204	-0.34%	大買/大賣/
2023/12/12	432.1	168.25	424	167.70	163.50	8.1	13,022	0.06%	大買/大賣/
2023/12/11	69.2	155.09	138.4	157.21	158.50	-69.2	12,488	-0.55%	大賣/
2023/12/08	142.6	141.73	173.9	142.95	144.50	-31.3	12,398	-0.25%	大買/大賣/
2023/12/07	104.8	139.58	93.4	139.76	138.50	11.4	12,319	0.09%	大買/
2023/12/06	30.6	134.62	70	135.43	134.00	-39.4	12,309	-0.32%
2023/12/05	77.5	133.55	25	133.88	133.50	52.5	12,352	0.43%
2023/12/04	154.9	138.87	48.2	139.53	138.00	106.7	12,413	0.86%	大買/鉅額交易
2023/12/01	121.1	142.30	47.3	143.79	141.00	73.8	12,363	0.60%	大買/
2023/11/30	42.5	144.16	94.5	145.18	146.00	-52	12,275	-0.42%
2023/11/29	131.3	147.49	54.4	147.30	145.50	76.9	12,220	0.63%	大買/
2023/11/28	132.2	148.89	169.4	149.39	150.00	-37.2	12,149	-0.31%	大買/大賣/
2023/11/27	143.7	143.77	129.8	144.36	144.00	13.9	12,076	0.12%	大買/大賣/
2023/11/24	188.9	139.38	134.1	139.77	140.00	54.8	11,983	0.46%	大買/大賣/
2023/11/23	369.8	147.48	293.3	149.18	141.50	76.6	11,887	0.64%	大買/大賣/
2023/11/22	275.9	154.75	265.2	155.27	157.00	10.7	11,568	0.09%	大買/大賣/
2023/11/21	172.3	147.71	260.8	148.40	149.00	-88.5	11,343	-0.78%	大買/大賣/
2023/11/20	320.5	142.86	382.7	142.82	143.50	-62.2	11,178	-0.56%	大買/大賣/
2023/11/17	71.6	133.00	154.3	133.52	135.00	-82.6	10,903	-0.76%	大賣/
2023/11/16	112.6	127.20	116.2	127.50	129.50	-3.6	10,827	-0.03%	大買/大賣/
2023/11/15	235.1	130.99	151.2	132.12	129.00	83.9	10,949	0.77%	大買/大賣/
2023/11/14	172.8	131.90	195.1	132.85	132.50	-22.3	10,997	-0.20%	大買/大賣/
2023/11/13	244.2	132.86	124	132.55	129.50	120.2	10,987	1.09%	大買/大賣/鉅額交易
2023/11/10	74	131.74	69	132.12	132.50	5	10,877	0.05%
2023/11/09	77.1	129.72	63.5	129.53	130.00	13.6	10,915	0.12%
2023/11/08	81.4	130.56	63.1	131.45	129.00	18.3	10,896	0.17%
2023/11/07	137.2	132.80	100	133.60	130.50	37.2	10,918	0.34%	大買/
2023/11/06	350.2	133.44	228.2	133.52	133.50	122	10,795	1.13%	大買/大賣/鉅額交易
2023/11/03	226	135.36	209.3	135.54	137.50	16.8	10,529	0.16%	大買/大賣/
2023/11/02	158.7	130.87	209.6	130.97	135.00	-51	10,390	-0.49%	大買/大賣/
2023/11/01	132.4	125.65	133.7	126.96	125.00	-1.3	10,218	-0.01%	大買/大賣/
2023/10/31	181.7	131.45	154.4	129.13	127.00	27.4	10,045	0.27%	大買/大賣/
2023/10/30	93	132.06	107	132.58	133.00	-14	9,876	-0.14%	大賣/
2023/10/27	176.5	132.69	125.3	132.70	132.00	51.2	9,747	0.52%	大買/大賣/
2023/10/26	222.4	132.65	204.8	132.83	133.50	17.6	9,541	0.18%	大買/大賣/
2023/10/25	303.5	131.61	320.5	131.82	133.50	-17	9,185	-0.18%	大買/大賣/
2023/10/24	246.5	121.55	395.9	123.11	129.00	-149.4	8,658	-1.73%	大買/大賣/鉅額交易
2023/10/23	180.9	117.92	173.7	117.42	117.50	7.2	8,163	0.09%	大買/大賣/
2023/10/20	170.4	115.00	124.1	115.65	116.00	46.3	7,903	0.59%	大買/大賣/
2023/10/19	81.2	112.76	158.7	112.92	115.50	-77.5	7,705	-1.01%	大賣/
2023/10/18	37.3	109.51	60	109.07	108.00	-22.7	7,543	-0.30%
2023/10/17	224.4	112.33	157.3	112.92	112.00	67.1	7,471	0.90%	大買/大賣/
2023/10/16	189.4	111.46	148.1	111.11	113.50	41.3	7,284	0.57%	大買/大賣/
2023/10/13	84.2	107.34	38.1	107.07	108.00	46.2	7,097	0.65%
2023/10/12	51.5	107.92	64.2	108.61	108.00	-12.7	7,077	-0.18%
2023/10/11	144.1	107.27	147.1	105.98	105.50	-3	7,102	-0.04%	大買/大賣/
2023/10/06	160.5	109.85	105.5	110.49	106.50	55	7,280	0.76%	大買/大賣/
2023/10/05	73	113.06	78.2	113.22	110.50	-5.2	7,385	-0.07%
2023/10/04	149.6	111.36	72.1	111.44	110.50	77.5	7,411	1.05%	大買/
2023/10/03	190.1	115.36	301.3	114.38	114.50	-111.1	7,271	-1.53%	大買/大賣/鉅額交易
2023/10/02	224.3	113.47	230.1	113.95	114.50	-5.8	6,929	-0.08%	大買/大賣/
2023/09/28	161	115.66	162.4	115.58	117.50	-1.4	6,749	-0.02%	大買/大賣/
2023/09/27	272.1	112.79	270.3	112.53	115.50	1.8	6,589	0.03%	大買/大賣/
2023/09/26	324.2	106.60	358.9	106.95	111.50	-34.7	6,371	-0.54%	大買/大賣/
2023/09/25	84.3	97.37	100.1	98.49	101.50	-15.8	5,923	-0.27%
2023/09/22	46.3	91.44	43.2	90.37	92.30	3.1	5,778	0.05%
2023/09/21	51.3	88.57	14	89.29	88.50	37.3	5,716	0.65%
2023/09/20	7.3	88.55	33	88.93	90.60	-25.7	5,715	-0.45%
2023/09/19	32.1	88.77	7	89.53	88.40	25.1	5,731	0.44%
2023/09/18	34.2	91.52	32.4	91.83	89.30	1.8	5,741	0.03%
2023/09/15	6.3	89.96	22	89.92	90.90	-15.7	5,716	-0.27%
2023/09/14	17.1	88.93	27.1	89.09	90.00	-9.9	5,699	-0.17%
2023/09/13	35.2	87.56	29.1	88.40	87.30	6.1	5,667	0.11%
2023/09/12	54.2	90.48	36.1	90.31	88.80	18.1	5,620	0.32%
2023/09/11	111.8	92.97	292.2	93.26	91.10	-180.4	5,561	-3.24%	大買/大賣/鉅額交易
2023/09/08	85	94.26	147.1	93.56	93.00	-62	5,501	-1.13%	大賣/
2023/09/07	96.3	92.97	91.3	93.41	94.30	5	5,533	0.09%
2023/09/06	136.1	92.17	56.1	91.51	91.90	80	5,497	1.46%	大買/
2023/09/05	6.3	89.72	20.2	89.78	89.30	-13.9	5,499	-0.25%
2023/09/04	68.2	91.81	27	91.44	91.80	41.2	5,581	0.74%
2023/09/01	45.1	91.66	85.2	90.83	90.90	-40.1	5,581	-0.72%
2023/08/31	63.2	92.81	43.1	92.79	92.70	20.2	5,585	0.36%
2023/08/30	85.1	93.10	20.1	93.15	92.00	65	5,535	1.17%
2023/08/29	32.1	93.26	43.3	93.58	93.50	-11.2	5,529	-0.20%
2023/08/28	66.2	91.81	105.1	90.52	91.00	-38.9	5,489	-0.71%	大賣/
2023/08/25	23	95.74	34.4	96.15	95.30	-11.4	5,397	-0.21%
2023/08/24	54.2	95.70	61	95.98	96.10	-6.8	5,381	-0.13%
2023/08/23	146.4	94.80	126.2	94.51	95.20	20.2	5,307	0.38%	大買/大賣/
2023/08/22	129.6	91.86	82	92.32	92.00	47.6	5,176	0.92%	大買/
2023/08/21	312.1	92.47	128	92.04	91.90	184.1	5,072	3.63%	大買/大賣/鉅額交易
2023/08/18	99	89.71	128.1	89.61	90.00	-29.1	4,849	-0.60%	大賣/
2023/08/17	78.1	86.06	127.3	86.47	88.90	-49.2	4,651	-1.06%	大賣/
2023/08/16	51	80.80	49.3	81.65	83.00	1.7	4,519	0.04%
2023/08/15	51.7	80.73	71.7	80.78	80.80	-20	4,585	-0.44%
2023/08/14	35.1	77.41	25.2	78.07	77.20	9.9	4,581	0.22%
2023/08/11	63	77.86	82	78.14	78.30	-19	4,694	-0.40%
2023/08/10	53	74.46	38.2	74.28	73.60	14.9	4,718	0.31%
2023/08/09	42	75.90	117	75.89	76.70	-75	4,831	-1.55%	大賣/
2023/08/08	189	74.56	63	75.04	73.10	126	5,211	2.42%	大買/鉅額交易
2023/08/07	28	78.42	98.2	78.56	80.10	-70.2	5,556	-1.26%
2023/08/04	23	71.54	88.1	72.55	72.90	-65	5,728	-1.14%
2023/08/02	88.7	74.05	120.2	72.64	72.50	-31.5	5,758	-0.55%	大賣/
2023/08/01	88	78.06	34	78.49	77.50	54	5,740	0.94%
2023/07/31	57.4	79.45	84	79.12	79.10	-26.6	5,698	-0.47%
2023/07/28	35	75.83	17	75.81	76.40	18	5,623	0.32%
2023/07/27	18	77.82	9	78.19	77.60	9	5,593	0.16%
2023/07/26	44	78.81	34.1	79.11	78.10	9.9	5,588	0.18%
2023/07/25	35.2	78.94	22	79.75	78.50	13.2	5,566	0.24%
2023/07/24	40.2	78.88	46	79.47	80.00	-5.8	5,535	-0.10%
2023/07/21	82.1	77.67	37	77.82	78.40	45.1	5,486	0.82%
2023/07/20	148.2	78.43	56	78.98	79.20	92.2	5,474	1.68%	大買/
2023/07/19	35.1	78.39	51.2	78.46	77.30	-16.1	5,443	-0.30%
2023/07/18	75.1	77.35	70	77.61	77.40	5.1	5,432	0.09%
2023/07/17	55	79.67	42.7	79.78	79.70	12.4	5,399	0.23%
2023/07/14	86	80.90	72.2	80.93	81.40	13.9	5,342	0.26%
2023/07/13	161.9	80.99	234	81.20	80.80	-72.1	5,255	-1.37%	大買/大賣/
2023/07/12	128.1	75.90	119	77.47	77.40	9.1	4,972	0.18%	大買/大賣/
2023/07/11	90	69.53	136.6	70.51	71.20	-46.6	4,617	-1.01%	大賣/
2023/07/10	5	64.98	13	65.03	64.80	-8	4,506	-0.18%
2023/07/07	17	63.68	37	63.52	64.00	-20	4,510	-0.44%
2023/07/06	33	64.19	24.5	64.50	63.70	8.5	4,510	0.19%
2023/07/05	34	66.40	27	66.18	66.00	7	4,480	0.16%
2023/07/04	29	66.72	38	66.70	67.10	-9	4,508	-0.20%
2023/07/03	94	65.21	173.9	64.94	65.80	-79.8	4,501	-1.77%	大賣/
2023/06/30	115.4	61.46	143.1	60.99	61.10	-27.7	4,464	-0.62%	大買/大賣/
2023/06/29	33	58.96	29	59.29	59.20	4	4,410	0.09%
2023/06/28	31	58.95	81	59.07	59.00	-50	4,394	-1.14%
2023/06/27	89	57.86	48	58.24	57.40	41	4,389	0.93%
2023/06/26	15.1	57.63	12.1	58.04	58.00	3	4,359	0.07%
2023/06/21	26.1	57.76	51	58.11	58.20	-25	4,362	-0.57%
2023/06/20	64	57.92	41	57.94	57.90	23	4,393	0.52%
2023/06/19	11	57.55	17.6	57.57	57.50	-6.6	4,512	-0.15%
2023/06/16	92	58.37	42	58.53	57.80	50	4,517	1.11%
2023/06/15	5.1	58.70	7	58.86	58.90	-2	4,491	-0.04%
2023/06/14	62.1	58.94	70	58.42	58.00	-7.9	4,483	-0.18%
2023/06/13	141.1	57.77	103	58.10	57.80	38	4,456	0.85%	大買/大賣/
2023/06/12	114.1	61.13	28.1	62.08	60.40	86	4,362	1.97%	大買/
2023/06/09	65.1	66.12	56	66.50	67.10	9.1	4,305	0.21%
2023/06/08	138.3	65.11	74.6	65.56	64.90	63.7	4,290	1.48%	大買/
2023/06/07	11.4	63.99	11	64.05	64.40	0.4	4,200	0.01%
2023/06/06	44.2	63.46	36.5	63.62	64.20	7.8	4,207	0.18%
2023/06/05	12.5	62.31	23	62.89	63.20	-10.5	4,161	-0.25%
2023/06/02	22	61.30	13	61.01	60.80	9	4,134	0.22%
2023/06/01	45	61.62	62.6	61.89	61.20	-17.6	4,116	-0.43%
2023/05/31	9.1	63.41	4	62.90	62.70	5.1	4,150	0.12%
2023/05/30	35	62.40	61.3	62.49	62.70	-26.3	4,267	-0.62%
2023/05/29	51	64.76	61	64.01	63.80	-10	4,320	-0.23%
2023/05/26	31	64.32	79	63.87	63.90	-48	4,297	-1.12%
2023/05/25	40.3	64.05	16.4	64.13	63.50	23.8	4,253	0.56%
2023/05/24	25.3	64.18	38.1	64.43	64.50	-12.8	4,236	-0.30%
2023/05/23	58	64.93	44	65.20	65.20	14	4,193	0.33%
2023/05/22	29	64.58	45	64.67	64.60	-16	4,170	-0.38%
2023/05/19	105.1	63.48	89.1	64.11	63.90	16	4,120	0.39%	大買/
2023/05/18	121.4	62.15	131.1	62.37	62.60	-9.8	3,979	-0.24%	大買/大賣/
2023/05/17	113.1	61.08	175.7	60.65	62.00	-62.6	3,878	-1.61%	大買/大賣/
2023/05/16	51	58.56	125	58.47	59.20	-74	3,718	-1.99%	大賣/
2023/05/15	181.6	57.96	146.3	57.79	58.00	35.3	3,620	0.97%	大買/大賣/
2023/05/12	343.1	56.63	395.5	56.76	57.80	-52.4	3,468	-1.51%	大買/大賣/
2023/05/11	369.5	55.97	433	55.53	55.70	-63.5	3,000	-2.12%	大買/大賣/
2023/05/10	75.6	52.10	232.3	50.94	53.10	-156.7	2,477	-6.33%	大賣/鉅額交易
2023/05/09	26.3	48.22	66.3	48.63	48.35	-40	2,246	-1.78%
2023/05/08	53	47.97	70	48.31	47.85	-17	2,204	-0.77%
2023/05/05	7	46.11	7	46.26	46.15	0	2,153	0.00%
2023/05/04	0	0.00	1	46.35	46.30	-1	2,164	-0.05%
2023/05/03	11	46.41	4	46.65	46.50	7	2,187	0.32%
2023/05/02	6	45.78	23	45.88	46.25	-17	2,220	-0.77%
2023/04/28	2	45.00	12	45.23	45.35	-10	2,241	-0.45%
2023/04/27	12	44.29	6	44.60	44.30	6	2,254	0.27%
2023/04/26	7	43.99	9	43.84	44.30	-2	2,271	-0.09%
2023/04/25	16	44.12	17	44.24	43.95	-1	2,301	-0.04%
2023/04/24	3	44.68	5	44.78	45.00	-2	2,324	-0.09%
2023/04/21	25	45.07	4	45.16	44.70	21	2,372	0.89%
2023/04/20	18	45.80	3	45.82	45.20	15	2,354	0.64%
2023/04/19	5	46.96	7.1	46.88	46.70	-2.1	2,436	-0.09%
2023/04/18	26	46.24	12	46.32	45.90	14	2,493	0.56%
2023/04/17	11	46.56	11	46.61	46.50	0	2,479	0.00%
2023/04/14	10	47.08	0	0.00	46.85	10	2,485	0.40%
2023/04/13	60.2	47.00	13	47.07	46.80	47.2	2,473	1.91%
2023/04/12	46	47.40	3	47.33	47.50	43	2,457	1.75%
2023/04/11	16	47.90	4	47.99	47.60	12	2,483	0.48%
2023/04/10	8.3	47.91	2.2	47.97	47.85	6.1	2,494	0.25%
2023/04/07	69	48.98	29.4	48.72	48.25	39.6	2,514	1.58%
2023/04/06	34	49.44	58	49.82	50.20	-24	2,480	-0.97%
2023/03/31	63	48.13	125	48.34	48.45	-62	2,383	-2.60%	大賣/
2023/03/30	10	46.52	2	46.30	46.35	8	2,310	0.35%
2023/03/29	1	46.25	0	0.00	46.55	1	2,313	0.04%
2023/03/28	34	46.21	12	46.99	46.15	22	2,321	0.95%
2023/03/27	0	0.00	3	48.00	48.00	-3	2,304	-0.13%
2023/03/24	31	47.43	5	47.51	47.50	26	2,302	1.13%
2023/03/23	11	48.26	32	48.24	48.40	-21	2,285	-0.92%
2023/03/22	94	48.34	72	48.42	48.30	22	2,261	0.97%
2023/03/21	9	46.05	4	45.95	46.00	5	2,150	0.23%
2023/03/20	6	45.17	8	45.32	45.40	-2	2,166	-0.09%
2023/03/17	2	44.80	27	45.02	45.20	-25	2,194	-1.14%
2023/03/16	10	44.72	16	44.34	44.45	-6	2,219	-0.27%
2023/03/15	30	46.51	23	46.61	45.65	7	2,232	0.31%
2023/03/14	49	46.79	41	46.90	46.60	8	2,246	0.36%
2023/03/13	35	46.20	27	45.97	46.50	8	2,276	0.35%
2023/03/10	16	45.61	9	45.72	45.05	7	2,270	0.31%
2023/03/09	9	45.99	33	46.23	46.90	-24	2,293	-1.05%
2023/03/08	3	45.27	5	44.93	45.60	-2	2,258	-0.09%
2023/03/07	24	45.43	10.6	45.19	45.20	13.4	2,288	0.59%
2023/03/06	34	44.82	35.2	45.19	45.30	-1.2	2,277	-0.05%
2023/03/03	32.5	45.99	29.5	45.79	45.25	3	2,257	0.13%
2023/03/02	73.6	45.11	81	45.43	45.95	-7.5	2,200	-0.34%
2023/03/01	54.2	43.19	83	42.98	43.85	-28.8	2,066	-1.40%
2023/02/24	1	40.50	29	40.47	40.50	-28	1,975	-1.42%
2023/02/23	21	39.76	2	39.70	39.70	19	1,975	0.96%
2023/02/22	21	39.45	6	39.80	39.85	15	1,973	0.76%
2023/02/21	2	39.53	3	39.43	39.50	-1	1,963	-0.05%
2023/02/20	23	39.03	3	38.98	39.20	20	1,971	1.01%
2023/02/17	2	39.48	0	0.00	39.55	2	1,968	0.10%
2023/02/16	9	39.39	1	39.60	39.30	8	1,977	0.40%
2023/02/15	9.1	39.65	4	39.76	39.75	5.1	2,036	0.25%
2023/02/14	4	39.84	17	39.93	40.05	-13	2,103	-0.62%
2023/02/13	30	39.55	17	39.92	39.30	13	2,197	0.59%
2023/02/10	9	41.56	2	42.10	41.20	7	2,159	0.32%
2023/02/09	4	42.31	2	42.15	42.15	2	2,149	0.09%
2023/02/08	9	42.26	0	0.00	42.05	9	2,139	0.42%
2023/02/07	5	42.25	2	42.50	42.50	3	2,130	0.14%
2023/02/06	3	41.28	2.2	41.44	41.25	0.8	2,105	0.04%
2023/02/03	1	41.70	0	0.00	41.70	1	2,094	0.05%
2023/02/02	2	42.20	5	42.14	42.10	-3	2,081	-0.14%
2023/02/01	6	42.65	9	42.67	42.65	-3	2,062	-0.15%
2023/01/31	17	41.84	41	41.54	42.45	-24	2,030	-1.18%
2023/01/30	13.2	40.10	6	40.46	41.35	7.2	1,987	0.36%
2023/01/17	3	39.15	4	39.20	39.15	-1	1,953	-0.05%
2023/01/16	8	39.92	8	39.80	39.70	0	1,932	0.00%
2023/01/13	16	40.61	16	40.43	40.40	0	1,914	0.00%
2023/01/12	17	41.48	22	41.55	41.25	-5	1,888	-0.26%
2023/01/11	36	41.68	27	41.37	41.40	9	1,846	0.49%
2023/01/10	8	40.91	20	40.71	41.10	-12	1,788	-0.67%
2023/01/09	53	41.07	79.1	41.06	41.00	-26.1	1,761	-1.48%
2023/01/06	27	39.33	32.1	39.10	39.85	-5.1	1,647	-0.31%
2023/01/05	9	38.28	0	0.00	38.20	9	1,572	0.57%
2023/01/04	6	38.49	37.1	38.52	38.45	-31.1	1,560	-1.99%
2023/01/03	10	36.88	0	0.00	37.25	10	1,534	0.65%
2022/12/30	5	37.40	0	0.00	37.65	5	1,528	0.33%
2022/12/29	25	36.95	12	36.75	37.25	13	1,509	0.86%
2022/12/28	19	38.73	6	39.00	38.65	13	1,458	0.89%
2022/12/27	10	38.81	27.2	38.94	38.45	-17.2	1,425	-1.21%
2022/12/26	24.4	37.89	30.3	37.62	38.50	-5.9	1,377	-0.43%
2022/12/23	11	36.55	5	36.75	36.75	6	1,337	0.45%
2022/12/22	11.7	37.59	2	37.45	37.40	9.7	1,334	0.72%
2022/12/21	1	36.25	70	36.41	37.10	-69	1,330	-5.18%
2022/12/20	2	36.95	4	36.51	36.20	-2	1,314	-0.15%
2022/12/19	4	36.43	4.3	36.85	36.75	-0.3	1,301	-0.02%
2022/12/16	2	37.88	10	37.82	37.70	-8	1,282	-0.62%
2022/12/15	2	38.35	12.1	38.21	38.35	-10.1	1,265	-0.80%
2022/12/14	3.1	38.00	32	37.88	37.90	-28.9	1,247	-2.32%
2022/12/13	5.2	37.67	5	37.58	37.30	0.2	1,225	0.01%
2022/12/12	45.2	38.00	5.2	37.88	38.10	40	1,204	3.32%
2022/12/09	31	37.56	5	37.41	37.75	26	1,173	2.21%
2022/12/08	6.3	37.31	41.1	37.34	37.35	-34.8	1,145	-3.04%
2022/12/07	45.1	36.73	15.1	36.80	36.60	30	1,109	2.70%
2022/12/06	25.1	37.17	48	37.16	37.15	-22.9	1,069	-2.14%
2022/12/05	43.1	36.35	67	36.33	36.75	-23.9	1,024	-2.33%
2022/12/02	50.7	35.42	26	35.51	35.50	24.7	929	2.66%
2022/12/01	18.4	34.55	20	34.70	35.15	-1.6	872	-0.19%
2022/11/30	9	33.64	6.2	33.49	33.80	2.8	820	0.34%
2022/11/29	24	33.50	61	33.48	33.45	-37	814	-4.54%
2022/11/28	1.1	32.43	7	32.91	32.90	-5.9	772	-0.76%
2022/11/25	2	33.00	2	32.45	32.15	0	766	0.00%
2022/11/24	3	32.65	51	32.72	32.80	-48	752	-6.38%
2022/11/23	2	32.70	70	32.69	32.50	-68	741	-9.17%
2022/11/22	2.2	32.11	4	32.43	32.45	-1.9	734	-0.25%
2022/11/21	52	32.58	70	32.71	32.20	-18	729	-2.47%
2022/11/18	3	32.30	10.4	32.26	32.20	-7.4	708	-1.04%
2022/11/17	8.2	32.24	12.2	32.26	32.25	-4	696	-0.58%
2022/11/16	14	31.99	24	32.08	31.90	-10	689	-1.45%
2022/11/15	145	32.39	27.2	32.36	32.45	117.8	676	17.42%	大買/鉅額交易
2022/11/14	12	31.62	2	31.80	31.65	10	653	1.53%
2022/11/11	44.1	32.49	46.2	32.33	32.00	-2.1	639	-0.33%
2022/11/10	42.3	32.23	32	32.22	31.75	10.3	572	1.80%
2022/11/09	18	32.23	63	31.85	32.35	-45	496	-9.06%
2022/11/07	19	30.11	1	30.05	30.00	18	404	4.45%
2022/11/04	0	0.00	5	29.75	29.65	-5	422	-1.18%
2022/11/03	0	0.00	6	29.02	29.55	-6	423	-1.42%
2022/11/02	0	0.00	10	29.10	29.10	-10	421	-2.37%
2022/11/01	2	28.68	1	29.10	29.00	1	428	0.23%
2022/10/31	2	28.50	0	0.00	28.70	2	432	0.46%
2022/10/28	1.1	28.41	0	0.00	28.30	1.1	436	0.24%
2022/10/26	10	28.55	0	0.00	28.45	10	438	2.28%
2022/10/24	2	29.15	0	0.00	29.00	2	443	0.45%
2022/10/21	1	28.95	0	0.00	28.95	1	443	0.23%
2022/10/20	0.2	30.85	2	30.13	30.95	-1.8	431	-0.42%
2022/10/19	2	29.03	0	0.00	28.90	2	415	0.48%
2022/10/17	0	0.00	6	28.50	28.90	-6	416	-1.44%
2022/10/13	2	28.65	2	28.30	28.35	0	418	0.00%
2022/10/11	9	29.47	1	29.45	29.40	8	411	1.94%
2022/10/07	1	30.50	0	0.00	30.40	1	409	0.24%
2022/10/03	0	29.60	1	29.70	29.30	-1	408	-0.24%
2022/09/30	0	0.00	1	29.35	29.75	-1	411	-0.24%
2022/09/28	1.1	28.53	1.2	28.71	28.45	-0.1	427	-0.03%
2022/09/26	1.1	29.52	2.1	29.84	29.55	-1.1	427	-0.25%
2022/09/23	8	30.53	2.3	30.33	30.35	5.7	433	1.32%
2022/09/22	4	30.43	0	0.00	30.85	4	444	0.90%
2022/09/21	3	31.10	0	0.00	30.90	3	447	0.67%
2022/09/20	2	31.60	1	31.65	31.45	1	450	0.22%
2022/09/19	6	31.33	0	0.00	31.40	6	453	1.32%
2022/09/16	1.1	31.53	0	31.90	31.45	1.1	456	0.24%
2022/09/15	1.2	31.88	8	32.14	31.90	-6.8	458	-1.48%
2022/09/14	0	0.00	11	31.18	31.85	-11	460	-2.39%
2022/09/13	12.1	31.51	1	31.65	31.85	11.1	463	2.40%
2022/09/12	6.3	31.31	3	31.30	31.50	3.3	498	0.66%
2022/09/08	0	0.00	10	30.08	30.40	-10	548	-1.82%
2022/09/06	9	30.61	4.5	30.67	30.20	4.6	597	0.76%
2022/09/05	12	32.23	6.6	32.10	32.20	5.5	599	0.91%
2022/09/02	7	32.58	4	32.55	32.50	3	600	0.50%
2022/09/01	11	32.45	5	32.55	32.55	6	607	0.99%
2022/08/31	0	0.00	6	32.55	32.55	-6	622	-0.96%
2022/08/29	2	31.95	16	31.85	32.10	-14	689	-2.03%
2022/08/26	0	0.00	7	32.75	32.80	-7	686	-1.02%
2022/08/25	2	32.73	0	0.00	32.60	2	684	0.29%
2022/08/24	0	0.00	1	32.55	32.65	-1	684	-0.15%
2022/08/23	0.2	32.40	3	32.33	32.50	-2.8	684	-0.41%
2022/08/19	3	32.40	4.3	32.33	32.60	-1.3	692	-0.19%
2022/08/18	0	0.00	6	32.60	32.50	-6	685	-0.88%
2022/08/17	4	32.69	17	32.69	32.65	-13	682	-1.90%
2022/08/16	6	32.25	10	32.48	32.30	-4	675	-0.59%
2022/08/15	5	32.53	17	32.39	32.20	-12	671	-1.79%
2022/08/12	0	0.00	2	32.28	32.40	-2	658	-0.30%
2022/08/11	12.3	31.91	52	32.06	32.15	-39.7	650	-6.11%
2022/08/10	3	30.70	3	30.80	31.00	0	628	0.00%
2022/08/08	25	30.74	0	0.00	30.60	25	629	3.97%
2022/08/05	2	31.25	6	31.38	31.35	-4	623	-0.64%
2022/08/04	2	30.25	2	30.50	30.80	0	623	0.00%
2022/08/03	8	30.55	11	30.45	30.45	-3	628	-0.48%
2022/08/02	5	30.81	1	30.75	30.85	4	631	0.63%
2022/08/01	12	31.05	6	31.00	31.20	6	642	0.93%
2022/07/29	3	30.30	0	0.00	30.50	3	632	0.47%
2022/07/28	8	30.25	0	0.00	30.30	8	632	1.26%
2022/07/26	1	30.15	0	0.00	30.25	1	634	0.16%
2022/07/22	0	0.00	4	30.00	30.25	-4	635	-0.63%
2022/07/21	9.1	30.08	1	29.95	30.15	8.1	640	1.26%
2022/07/20	5	30.29	0	0.00	30.00	5	641	0.78%
2022/07/19	5	30.25	0	0.00	30.15	5	651	0.77%
2022/07/14	0	0.00	1	29.50	29.50	-1	668	-0.15%
2022/07/12	1	29.05	1	28.85	28.90	0	684	0.00%
2022/07/08	3	29.28	0	0.00	29.30	3	750	0.40%
2022/07/07	0	0.00	0.2	29.35	29.35	-0.2	796	-0.03%
2022/07/06	3	28.35	2	28.25	28.25	1	792	0.13%
2022/07/05	2	29.33	0	0.00	29.40	2	809	0.25%
2022/07/04	2	28.90	2	29.10	29.00	0	832	0.00%
2022/07/01	0.1	29.40	2	29.18	28.95	-1.9	836	-0.22%
2022/06/30	0	29.70	1	29.60	29.75	-1	828	-0.12%
2022/06/29	2	30.10	0	0.00	30.15	2	818	0.24%
2022/06/28	13	30.27	8	30.38	30.40	5	840	0.60%
2022/06/27	11	30.97	0	0.00	30.70	11	837	1.31%
2022/06/24	2	30.65	3	31.13	30.65	-1	837	-0.12%
2022/06/23	5	30.55	1	30.15	30.55	4	841	0.48%
2022/06/22	16.1	30.17	9	30.40	30.20	7.1	844	0.84%
2022/06/21	4	30.48	37	30.84	31.15	-33	850	-3.88%
2022/06/20	67.1	31.08	30	30.68	30.05	37.1	847	4.38%
2022/06/17	40.1	33.34	38	33.26	33.20	2.1	807	0.26%
2022/06/16	3	33.48	47	33.57	33.00	-44	749	-5.87%
2022/06/14	7	31.93	0	0.00	31.90	7	698	1.00%
2022/06/13	3	32.72	4	32.40	32.40	-1	693	-0.14%
2022/06/10	5	33.01	3	33.10	33.20	2	684	0.29%
2022/06/09	17	33.08	5	33.01	33.10	12	675	1.78%
2022/06/08	8	33.18	21	33.34	33.20	-13	658	-1.98%
2022/06/07	52	32.79	20	32.68	32.75	32	627	5.10%
2022/06/02	0	0.00	13	31.80	31.80	-13	600	-2.16%
2022/06/01	1	31.50	1	31.70	31.55	0	609	0.00%
2022/05/31	2	31.40	0	0.00	31.60	2	610	0.33%
2022/05/30	0	0.00	1	31.65	31.65	-1	622	-0.16%
2022/05/26	0	0.00	1	30.90	30.90	-1	621	-0.16%
2022/05/24	1	30.50	0	0.00	30.35	1	645	0.15%
2022/05/20	1	30.55	1	30.65	30.55	0	658	0.00%
2022/05/19	1	30.50	0	0.00	30.55	1	661	0.15%
2022/05/17	40	30.79	39	30.72	30.75	1	674	0.15%
2022/05/16	10	30.24	0	0.00	30.20	10	684	1.46%
2022/05/13	6	30.02	2	30.05	29.95	4	686	0.58%
2022/05/12	12	29.98	4	30.06	29.80	8	688	1.16%
2022/05/11	1	30.35	1	30.25	30.80	0	686	0.00%
2022/05/10	8	29.39	9	29.81	30.05	-1	688	-0.15%
2022/05/09	67	30.09	4	30.20	29.85	63	693	9.08%
2022/04/29	0	29.40	2	29.40	29.25	-2	735	-0.27%
2022/04/28	1	29.25	0	0.00	29.15	1	762	0.13%
2022/04/27	0	0.00	1	28.85	29.05	-1	795	-0.13%
2022/04/26	1	29.65	1	29.65	29.85	0	795	0.00%
2022/04/25	2.1	29.47	0	0.00	29.45	2.1	805	0.26%
2022/04/22	4	30.50	7	30.30	30.30	-3	793	-0.38%
2022/04/21	1	30.75	10	30.85	30.60	-9	791	-1.14%
2022/04/20	2	30.63	2	30.83	30.65	0	790	0.00%
2022/04/19	6	30.93	4.1	30.91	30.80	1.9	783	0.25%
2022/04/18	3	30.78	12	30.69	30.65	-9	801	-1.13%
2022/04/15	16.1	32.66	28.4	32.47	31.45	-12.2	807	-1.52%
2022/04/14	21	33.95	16.1	33.92	33.90	4.9	771	0.64%
2022/04/13	38.2	33.72	24	33.65	34.15	14.2	750	1.89%
2022/04/12	0	0.00	7	32.41	32.75	-7	717	-0.98%
2022/04/11	10.2	33.24	7	32.74	32.55	3.2	723	0.44%
2022/04/08	12	32.93	9	33.06	33.15	3	723	0.41%
2022/04/07	0	0.00	5	32.10	31.75	-5	782	-0.64%
2022/04/01	5	31.60	0	0.00	32.00	5	853	0.59%
2022/03/31	15	32.10	6	32.32	31.90	9	901	1.00%
2022/03/30	0	0.00	11	31.83	32.00	-11	887	-1.24%
2022/03/29	1	31.70	12	31.83	31.50	-11	884	-1.24%
2022/03/28	20	32.30	0	31.95	32.20	20	880	2.27%
2022/03/24	2	31.50	11	31.74	31.90	-9	861	-1.05%
2022/03/23	4	31.41	1	31.55	31.30	3	845	0.36%
2022/03/18	0	0.00	1	30.75	30.75	-1	835	-0.12%
2022/03/17	0	0.00	3	30.64	30.65	-3	838	-0.36%
2022/03/16	1	29.75	1	30.05	30.05	0	835	0.00%
2022/03/14	0	0.00	0	30.90	30.80	0	828	0.00%
2022/03/11	7	30.71	3.2	30.73	30.65	3.8	830	0.46%
2022/03/10	1	31.20	2	30.95	30.85	-1	829	-0.12%
2022/03/09	0	0.00	1	30.20	30.25	-1	823	-0.12%
2022/03/08	16	29.92	4	30.19	29.80	12	823	1.46%
2022/03/07	8	30.24	3	30.50	30.35	5	818	0.61%
2022/03/04	0	0.00	1	32.00	31.50	-1	810	-0.12%
2022/03/03	0	0.00	1	32.10	32.00	-1	809	-0.12%
2022/03/02	0	0.00	1	31.60	31.90	-1	801	-0.12%
2022/03/01	0	0.00	1	31.65	31.60	-1	793	-0.13%
2022/02/25	0	0.00	3	31.50	31.20	-3	792	-0.38%
2022/02/23	0	0.00	3	31.60	31.60	-3	774	-0.39%
2022/02/22	2	30.63	2	31.70	30.75	0	768	0.00%
2022/02/17	2	31.90	2	32.00	31.70	0	764	0.00%
2022/02/16	0	0.00	5.3	31.80	31.75	-5.3	762	-0.70%
2022/02/15	27	31.18	3.5	31.21	31.10	23.5	752	3.12%
2022/02/14	1	30.80	2	31.05	31.00	-1	770	-0.13%
2022/02/11	3	31.65	2	31.80	31.50	1	768	0.13%
2022/02/10	1	31.95	4	31.83	32.15	-3	766	-0.39%
2022/02/09	0	0.00	14	31.50	31.80	-14	756	-1.85%
2022/02/08	1	31.15	8	31.26	31.45	-7	745	-0.94%
2022/01/26	5	29.45	0	0.00	29.25	5	731	0.68%
2022/01/25	6	29.55	5	29.53	29.45	1	726	0.14%
2022/01/24	6.1	30.27	13	30.28	30.25	-6.9	715	-0.96%
2022/01/21	3	32.02	11.1	32.19	31.65	-8.1	697	-1.15%
2022/01/20	13.1	32.00	2	32.50	32.50	11.1	672	1.64%
2022/01/19	0	0.00	2	31.25	31.25	-2	642	-0.31%
2022/01/17	3	30.85	3	31.10	30.70	0	631	0.00%
2022/01/13	4	31.45	5	31.53	31.45	-1	639	-0.16%
2022/01/12	8	31.43	20	31.40	31.35	-12	636	-1.88%
2022/01/11	10	32.70	4	32.35	31.65	6	633	0.95%
2022/01/10	15	31.70	16	31.90	32.00	-1	622	-0.16%
2022/01/07	1	31.00	0	0.00	30.90	1	608	0.16%
2022/01/06	0	0.00	4	31.18	31.25	-4	607	-0.66%
2022/01/05	9	30.96	4	30.93	30.90	5	599	0.83%
2022/01/04	5	32.16	28	32.03	31.70	-23	583	-3.94%
2022/01/03	8	32.57	11	32.41	32.05	-3	571	-0.52%
2021/12/30	59	32.78	45	32.89	32.55	14	545	2.56%
2021/12/29	33	31.19	16.2	31.42	31.80	16.8	458	3.66%
2021/12/28	11	31.06	7	30.93	30.95	4	414	0.97%
2021/12/27	72	30.04	60	30.04	30.80	12	383	3.13%
2021/12/24	5	28.55	7	28.81	29.15	-2	336	-0.59%
2021/12/22	0	0.00	1	28.40	28.35	-1	325	-0.31%
2021/12/21	0.1	28.20	0	0.00	28.30	0.1	326	0.03%
2021/12/17	1	28.15	0	0.00	28.20	1	325	0.31%
2021/12/15	1	28.20	0	0.00	28.10	1	323	0.31%
2021/12/14	2.1	28.15	0	0.00	28.00	2.1	323	0.63%
2021/12/13	2.1	28.65	1	28.90	28.55	1.1	319	0.34%
2021/12/09	1	28.25	0	0.00	28.25	1	315	0.32%
2021/12/02	2	28.05	0	0.00	28.00	2	321	0.62%
2021/12/01	1	28.05	0	0.00	28.30	1	335	0.31%
2021/11/29	2	27.95	1	28.05	28.00	1	373	0.27%
2021/11/26	2	28.20	1	28.25	28.25	1	378	0.26%
2021/11/25	1	28.80	0	0.00	28.85	1	377	0.26%
2021/11/24	2	28.70	0	0.00	28.85	2	386	0.52%
2021/11/22	1	29.15	6	29.28	29.20	-5	384	-1.30%
2021/11/18	5	29.90	14	29.87	29.75	-9	384	-2.34%
2021/11/17	3	30.30	1	30.10	30.10	2	383	0.52%
2021/11/16	0	0.00	3	30.17	30.15	-3	381	-0.79%
2021/11/15	4	29.65	0	0.00	29.70	4	376	1.06%
2021/11/11	13	30.08	14	29.79	29.40	-1	375	-0.27%
2021/11/09	0	0.00	2	29.05	28.90	-2	366	-0.55%
2021/11/08	1	28.95	1	29.00	28.95	0	368	0.00%
2021/11/05	1	29.25	0	0.00	29.20	1	374	0.27%
2021/11/04	0	0.00	2	29.50	29.50	-2	381	-0.52%
2021/11/03	0	0.00	2	29.10	29.10	-2	389	-0.51%
2021/11/01	0	29.20	0	0.00	29.30	0	398	0.00%
2021/10/29	3	29.25	0	0.00	29.15	3	409	0.73%
2021/10/28	0	0.00	2	29.55	29.40	-2	444	-0.45%
2021/10/26	3	29.75	2	29.38	29.30	1	447	0.22%
2021/10/25	3	29.40	0	0.00	29.50	3	448	0.67%
2021/10/22	2	29.35	2	29.00	29.55	0	462	0.00%
2021/10/20	0	0.00	3	29.15	29.10	-3	485	-0.62%
2021/10/18	6	29.08	5	29.05	29.15	1	523	0.19%
2021/10/15	0	0.00	32	28.16	28.25	-32	521	-6.13%
2021/10/14	1	28.20	1	27.55	27.55	0	527	0.00%
2021/10/13	1	26.70	0	0.00	26.90	1	539	0.19%
2021/10/07	0	0.00	2	27.85	27.70	-2	612	-0.33%
2021/10/06	2	27.30	0	0.00	27.15	2	655	0.31%
2021/10/04	5	27.60	0	0.00	27.20	5	718	0.70%
2021/10/01	1	28.15	2	28.05	28.20	-1	724	-0.14%
2021/09/30	1	28.55	0	0.00	28.90	1	735	0.14%
2021/09/24	5	29.00	2	29.00	29.00	3	752	0.40%
2021/09/22	0	0.00	15	28.50	28.70	-15	761	-1.97%
2021/09/15	0	0.00	1	29.00	29.15	-1	771	-0.13%
2021/09/14	0	0.00	1.1	29.08	28.90	-1.1	771	-0.14%
2021/09/13	0	0.00	1	29.10	29.20	-1	773	-0.13%
2021/09/10	5	28.99	0	0.00	28.90	5	776	0.64%
2021/09/09	4	28.78	0	0.00	28.55	4	777	0.51%
2021/09/08	1	28.65	0	0.00	28.40	1	776	0.13%
2021/09/07	2	29.15	0	0.00	29.15	2	772	0.26%
2021/09/06	10	30.17	1	30.30	29.60	9	777	1.16%
2021/09/03	19	30.12	10	30.56	30.55	9	767	1.17%
2021/09/02	2	28.75	1	29.00	28.60	1	731	0.14%
2021/09/01	0	0.00	26	30.01	29.95	-26	728	-3.57%
2021/08/31	20	30.10	0	0.00	30.10	20	721	2.77%
2021/08/30	3	30.40	0	0.00	30.10	3	730	0.41%
2021/08/26	2	29.65	0	0.00	29.50	2	725	0.28%
2021/08/25	1	29.25	15	29.37	29.75	-14	727	-1.93%
2021/08/24	7	29.11	0	0.00	29.05	7	727	0.96%
2021/08/23	8	29.04	3	29.02	29.10	5	732	0.68%
2021/08/20	3	28.15	0	0.00	28.30	3	736	0.41%
2021/08/19	1	28.85	26	28.65	28.40	-25	740	-3.37%
2021/08/18	24	28.03	9	28.12	29.35	15	738	2.03%
2021/08/16	0	0.00	35	29.17	28.60	-35	739	-4.74%
2021/08/12	0	0.00	12	30.00	30.05	-12	732	-1.64%
2021/08/11	10	29.85	10	29.90	29.70	0	735	0.00%
2021/08/10	24	30.35	12	30.52	30.15	12	740	1.62%
2021/08/09	35	30.99	14	30.73	30.75	21	758	2.77%
2021/08/06	13	31.85	1	31.70	31.70	12	758	1.58%
2021/08/05	5	31.81	18	31.81	31.65	-13	775	-1.68%
2021/08/04	1	32.20	56	32.09	32.05	-55	799	-6.88%
2021/08/03	69	33.15	17	32.82	32.25	52	817	6.36%
2021/08/02	1	31.00	2	31.03	31.05	-1	799	-0.13%
2021/07/30	18	31.25	1	31.55	31.15	17	839	2.03%
2021/07/29	2	31.90	0	0.00	31.75	2	849	0.24%
2021/07/28	30	31.78	3	31.90	31.90	27	863	3.13%
2021/07/27	15	33.24	0	0.00	33.10	15	874	1.72%
2021/07/26	75	34.26	61	33.68	33.90	14	892	1.57%
2021/07/23	19	33.94	5	33.95	33.80	14	901	1.55%
2021/07/22	6	33.53	37	33.46	33.20	-31	936	-3.31%
2021/07/21	1	33.15	11	33.20	33.15	-10	964	-1.04%
2021/07/20	2	33.25	3	33.35	33.25	-1	996	-0.10%
2021/07/19	8	33.03	3	33.75	33.75	5	1,009	0.50%
2021/07/16	10	33.65	2.1	33.70	33.55	7.9	1,020	0.78%
2021/07/15	18	34.00	20.1	33.77	33.90	-2.1	1,022	-0.21%
2021/07/14	14	33.39	4	33.89	33.45	10	1,005	0.99%
2021/07/13	11	33.18	23	33.23	33.25	-12	992	-1.21%
2021/07/12	27	33.18	15	32.68	32.75	12	960	1.25%
2021/07/09	17	31.87	15	31.89	32.00	2	929	0.22%
2021/07/08	24	31.35	17	31.45	31.25	7	942	0.74%
2021/07/07	6	30.73	19	30.89	31.05	-13	961	-1.35%
2021/07/05	6	30.02	10	30.10	30.10	-4	1,030	-0.39%
2021/07/02	0	0.00	2	29.75	29.60	-2	1,211	-0.17%
2021/07/01	3	29.15	5	29.05	29.10	-2	1,249	-0.16%
2021/06/30	12	29.43	5	29.55	29.35	7	1,296	0.54%
2021/06/29	4	29.73	0	0.00	29.65	4	1,382	0.29%
2021/06/24	1	29.70	9	29.85	29.85	-8	1,425	-0.56%
2021/06/23	0	0.00	3	29.32	29.50	-3	1,427	-0.21%
2021/06/22	10	29.14	0	0.00	29.10	10	1,432	0.70%
2021/06/21	1	29.55	0	0.00	29.30	1	1,434	0.07%
2021/06/18	1	29.90	8	29.98	30.00	-7	1,441	-0.49%
2021/06/17	0	0.00	1	29.90	30.00	-1	1,458	-0.07%
2021/06/16	3	29.70	1	29.70	29.75	2	1,475	0.14%
2021/06/15	5	30.40	4.2	30.26	30.20	0.8	1,584	0.05%
2021/06/11	1	29.80	4	29.89	29.70	-3	1,604	-0.19%
2021/06/10	1	29.35	0	0.00	29.45	1	1,626	0.06%
2021/06/09	2	29.55	0	0.00	29.20	2	1,636	0.12%
2021/06/08	5	28.90	0	0.00	28.95	5	1,649	0.30%
2021/06/07	25	29.10	8	29.00	29.05	17	1,667	1.02%
2021/06/03	1	29.65	0	0.00	29.70	1	1,735	0.06%
2021/06/02	3	29.35	0	0.00	29.30	3	1,763	0.17%
2021/05/31	0	0.00	9	28.98	29.10	-9	1,810	-0.50%
2021/05/28	8	28.44	0	0.00	28.65	8	1,836	0.44%
2021/05/27	0	0.00	4	28.06	28.05	-4	1,885	-0.21%
2021/05/26	0	0.00	6	28.45	28.50	-6	1,896	-0.32%
2021/05/25	1	28.30	1	28.20	28.20	0	1,902	0.00%
2021/05/24	0	0.00	13	27.67	28.05	-13	1,912	-0.68%
2021/05/21	0	0.00	1	27.35	27.60	-1	1,964	-0.05%
2021/05/19	0	27.40	0	0.00	27.50	0	1,979	0.00%
2021/05/18	5	26.88	9	27.05	27.25	-4	1,982	-0.20%
2021/05/17	2	25.43	10	24.95	25.40	-8	1,987	-0.40%
2021/05/14	2	27.55	0	0.00	26.85	2	1,967	0.10%
2021/05/13	4	27.11	111	26.60	27.40	-107	1,958	-5.46%	大賣/鉅額交易
2021/05/12	5	26.95	3	27.40	26.60	2	1,939	0.10%
2021/05/11	8	28.78	0	0.00	28.75	8	1,919	0.42%
2021/05/10	7.1	30.25	26	30.06	30.05	-18.9	1,899	-1.00%
2021/05/07	1	30.65	0	0.00	31.00	1	1,893	0.05%
2021/05/06	3	30.32	4	30.84	30.05	-1	1,862	-0.05%
2021/05/05	37	31.31	52	31.05	30.70	-15	1,858	-0.81%
2021/05/04	2	31.63	11	31.25	31.50	-9	1,855	-0.49%
2021/05/03	35	33.90	68	33.54	32.80	-33	1,850	-1.78%
2021/04/29	3	34.38	19	34.43	34.05	-16	1,869	-0.86%
2021/04/28	83	34.35	22	34.59	34.40	61	1,932	3.16%
2021/04/27	45	33.93	12	34.20	34.30	33	1,909	1.73%
2021/04/26	13	33.87	4.1	33.93	33.75	8.9	1,902	0.47%
2021/04/23	3	33.20	13	32.95	33.40	-10	1,905	-0.52%
2021/04/22	13	32.79	11	33.76	32.60	2	2,065	0.10%
2021/04/21	4	33.39	5	33.40	33.45	-1	2,063	-0.05%
2021/04/20	1	32.95	26	32.83	33.00	-25	2,249	-1.11%
2021/04/19	10	32.98	34	33.17	33.00	-24	2,262	-1.06%
2021/04/16	10	32.67	27	32.68	32.80	-17	2,296	-0.74%
2021/04/15	4	32.49	23	32.52	32.60	-19	2,303	-0.82%
2021/04/14	38	32.25	54.2	32.14	32.30	-16.2	2,324	-0.70%
2021/04/13	8	33.31	6	33.56	33.00	2	2,441	0.08%
2021/04/12	24	33.55	11	33.80	33.40	13	2,437	0.53%
2021/04/09	37.1	34.51	16	34.44	34.25	21.1	2,416	0.87%
2021/04/08	197.1	34.90	207	34.83	35.10	-9.9	2,375	-0.42%	大買/大賣/
2021/04/07	36	33.92	18.1	33.72	34.00	17.9	2,198	0.82%
2021/04/06	58.1	33.46	62.2	33.45	33.60	-4.1	2,175	-0.19%
2021/04/01	70.1	33.54	117.4	34.07	33.25	-47.3	2,205	-2.15%	大賣/
2021/03/31	75	32.38	71.1	32.35	32.55	3.9	2,127	0.18%
2021/03/30	9	31.62	10	31.55	31.60	-1	2,091	-0.05%
2021/03/29	29	31.87	5	31.92	31.75	24	2,084	1.15%
2021/03/26	3	31.72	2	31.70	31.75	1	2,085	0.05%
2021/03/25	5	31.63	1.1	31.95	31.55	3.9	2,087	0.19%
2021/03/24	6	31.71	6.2	31.81	31.65	-0.2	2,082	-0.01%
2021/03/23	8	31.93	4	32.38	31.80	4	2,079	0.19%
2021/03/22	3	31.85	15	32.31	32.05	-12	2,070	-0.58%
2021/03/19	28	32.06	5	32.07	32.05	23	2,054	1.12%
2021/03/18	130	33.32	106.6	33.40	32.50	23.4	2,037	1.15%	大買/大賣/
2021/03/17	26	32.45	19	32.47	32.95	7	1,942	0.36%
2021/03/16	16	32.53	9	32.38	32.05	7	1,922	0.36%
2021/03/15	3	31.93	4	32.09	31.90	-1	1,898	-0.06%
2021/03/12	2	31.65	5	32.10	32.05	-3	1,893	-0.16%
2021/03/11	17	32.02	5	31.94	31.95	12	1,889	0.63%
2021/03/10	3	31.35	18	31.60	31.95	-15	1,875	-0.80%
2021/03/09	46	31.46	42	31.77	31.30	4	1,855	0.22%
2021/03/08	8	31.39	20	31.40	31.45	-12	1,801	-0.67%
2021/03/05	24	32.16	26	32.03	32.20	-2	1,775	-0.11%
2021/03/04	33	31.47	2.1	31.48	31.40	30.9	1,748	1.77%
2021/03/03	64	31.66	17	31.51	31.70	47	1,749	2.69%
2021/03/02	24	31.79	30	31.95	32.20	-6	1,720	-0.35%
2021/02/26	6	31.15	4	31.30	31.05	2	1,672	0.12%
2021/02/25	2	31.35	14	31.30	30.90	-12	1,658	-0.72%
2021/02/24	33.1	31.18	8	31.13	31.00	25	1,659	1.51%
2021/02/23	21.2	31.74	53.1	32.20	31.80	-31.9	1,647	-1.94%
2021/02/22	2	31.35	20.6	31.49	31.45	-18.6	1,593	-1.17%
2021/02/19	3.6	30.59	2.6	30.85	30.80	1	1,577	0.06%
2021/02/18	2.3	30.49	4	30.71	30.65	-1.7	1,573	-0.11%
2021/02/17	3	30.27	21	30.10	30.15	-18	1,565	-1.15%
2021/02/05	8	29.15	1	29.20	29.25	7	1,551	0.45%
2021/02/04	2	29.10	5	29.07	29.00	-3	1,548	-0.19%
2021/02/03	9	29.21	1	29.15	29.10	8	1,550	0.52%
2021/02/02	4	29.13	4	29.00	29.10	0	1,554	0.00%
2021/02/01	11	28.75	3.1	28.95	28.75	7.9	1,551	0.51%
2021/01/29	31.1	29.78	12	30.29	29.35	19.1	1,540	1.24%
2021/01/28	1.1	29.99	14	29.96	29.95	-12.9	1,526	-0.85%
2021/01/27	16	30.33	20	30.45	30.45	-4	1,514	-0.26%
2021/01/26	10.1	31.00	0	0.00	30.60	10.1	1,501	0.67%
2021/01/25	29	31.24	15	31.38	31.25	14	1,486	0.94%
2021/01/22	56.1	32.25	46	32.36	32.00	10.1	1,463	0.69%
2021/01/21	102	32.52	111	32.97	33.50	-9	1,417	-0.63%	大買/大賣/
2021/01/20	42.1	31.28	17	31.37	30.85	25.1	1,320	1.90%
2021/01/19	10	32.75	18	33.00	32.55	-8	1,283	-0.62%
2021/01/18	37	32.26	19	32.50	32.60	18	1,251	1.44%
2021/01/15	231	33.58	269.1	33.88	33.35	-38.1	1,210	-3.15%	大買/大賣/
2021/01/14	18.1	32.63	17	32.57	32.65	1.1	1,041	0.10%
2021/01/13	141.1	33.33	136.7	33.43	32.95	4.3	1,015	0.43%	大買/大賣/
2021/01/12	31	31.57	11	31.79	32.00	20	812	2.46%
2021/01/11	38	32.69	46.1	32.11	31.95	-8.1	789	-1.02%
2021/01/08	9.1	30.93	21	30.99	31.00	-11.9	749	-1.59%
2021/01/07	17	31.22	11	31.33	31.35	6	745	0.81%
2021/01/06	129.1	32.37	155.1	32.16	31.55	-26.1	716	-3.64%	大買/大賣/
2021/01/05	21	30.43	33.1	29.82	30.70	-12.1	562	-2.15%
2021/01/04	18	29.56	5	29.88	29.65	13	539	2.41%
2020/12/31	6	29.65	20	29.61	29.80	-14	529	-2.64%
2020/12/30	12	29.28	11	29.32	29.60	1	516	0.19%
2020/12/29	11.2	29.51	14	29.74	29.65	-2.8	512	-0.54%
2020/12/28	61	29.76	88.2	30.18	30.00	-27.2	499	-5.44%
2020/12/25	10	28.29	6	28.18	28.40	4	422	0.95%
2020/12/24	9	27.78	4	27.70	27.75	5	412	1.21%
2020/12/23	4	27.85	3	27.63	27.70	1	408	0.24%
2020/12/22	4	28.23	8.1	28.03	27.75	-4.1	415	-0.99%
2020/12/21	2	28.28	8	28.27	28.30	-6	420	-1.43%
2020/12/18	4	27.81	1	27.80	27.85	3	417	0.72%
2020/12/16	1	27.75	3	27.75	27.80	-2	423	-0.47%
2020/12/15	3	27.45	0	0.00	27.45	3	435	0.69%
2020/12/14	0	0.00	2	28.00	27.85	-2	438	-0.46%
2020/12/11	16	27.74	6	27.48	27.70	10	443	2.25%
2020/12/10	7	28.46	13	28.56	28.45	-6	451	-1.33%
2020/12/09	0	0.00	3	28.32	28.30	-3	448	-0.67%
2020/12/08	4	28.45	6	28.47	28.40	-2	449	-0.44%
2020/12/07	3	28.30	2	28.30	28.35	1	452	0.22%
2020/12/04	0	0.00	6	27.89	27.95	-6	447	-1.34%
2020/12/03	2	27.88	6	27.90	27.80	-4	446	-0.90%
2020/12/02	9	27.81	1	27.85	27.85	8	446	1.79%
2020/12/01	4	27.94	2	27.90	27.85	2	449	0.45%
2020/11/30	9	28.37	6	28.26	28.25	3	448	0.67%
2020/11/27	37	28.44	59	28.10	28.50	-22	450	-4.88%
2020/11/26	10	27.54	0	0.00	27.50	10	448	2.23%
2020/11/25	1	27.70	19	27.68	27.45	-18	483	-3.72%
2020/11/24	2	27.45	3	27.45	27.50	-1	551	-0.18%
2020/11/23	19	27.58	19	27.66	27.55	0	613	0.00%
2020/11/20	9	27.26	4	27.18	27.30	5	673	0.74%
2020/11/19	6	27.10	11	27.09	27.15	-5	700	-0.71%
2020/11/18	5	27.15	2	27.08	27.10	3	705	0.43%
2020/11/17	0	0.00	8	26.95	27.00	-8	718	-1.11%
2020/11/16	1	26.85	0	0.00	26.90	1	784	0.13%
2020/11/13	2	26.70	5	26.82	26.85	-3	830	-0.36%
2020/11/12	0	0.00	36	26.86	26.60	-36	876	-4.10%
2020/11/11	3	26.87	0	0.00	26.90	3	891	0.34%
2020/11/10	3	26.82	0	0.00	26.80	3	900	0.33%
2020/11/09	4	26.30	8	26.56	26.60	-4	900	-0.44%
2020/11/06	1	26.00	14	26.05	26.00	-13	904	-1.44%
2020/11/04	2	26.10	1	26.15	26.10	1	924	0.11%
2020/11/03	3	25.80	0	0.00	26.05	3	940	0.32%
2020/10/30	2	26.00	2	26.10	25.90	0	1,119	0.00%
2020/10/29	4	25.94	33	25.85	25.95	-29	1,133	-2.56%
2020/10/28	4	26.35	24	26.27	26.10	-20	1,146	-1.74%
2020/10/27	0	0.00	2	26.35	26.55	-2	1,156	-0.17%
2020/10/26	1	26.90	0	0.00	26.65	1	1,198	0.08%
2020/10/23	16	26.90	5	27.07	26.95	11	1,212	0.91%
2020/10/22	6	26.55	26	26.49	27.45	-20	1,253	-1.60%
2020/10/20	0	0.00	12	26.35	26.35	-12	1,359	-0.88%
2020/10/19	0	0.00	11	26.47	26.55	-11	1,474	-0.75%
2020/10/16	2	25.98	11	25.95	26.00	-9	1,511	-0.60%
2020/10/15	3	26.13	12	26.45	26.25	-9	1,526	-0.59%
2020/10/14	1	26.55	5	26.60	26.40	-4	1,548	-0.26%
2020/10/13	3	26.20	13	26.27	26.25	-10	1,718	-0.58%
2020/10/12	6	26.36	2	26.40	26.40	4	1,744	0.23%
2020/10/08	2	26.65	1	26.60	26.55	1	1,824	0.05%
2020/10/07	3	26.70	0	0.00	26.70	3	2,103	0.14%
2020/10/06	1	26.75	2.5	26.80	26.85	-1.5	2,236	-0.07%
2020/10/05	2	26.15	0	0.00	26.15	2	2,318	0.09%
2020/09/30	1	26.50	0	0.00	26.40	1	2,381	0.04%
2020/09/29	1	26.55	1	26.85	26.55	0	2,391	0.00%
2020/09/28	1	26.50	3	26.52	26.50	-2	2,446	-0.08%
2020/09/25	30	26.53	4	26.30	26.10	26	2,593	1.00%
2020/09/24	16	26.98	11	26.70	26.70	5	2,604	0.19%
2020/09/23	13	27.75	4	27.76	27.60	9	2,602	0.35%
2020/09/22	3	27.93	23	28.08	28.05	-20	2,604	-0.77%
2020/09/21	9	28.43	6	28.64	28.60	3	2,601	0.12%
2020/09/18	17	28.84	3	28.87	28.75	14	2,598	0.54%
2020/09/17	0	0.00	5	28.78	28.60	-5	2,587	-0.19%
2020/09/16	4	28.69	7	28.82	28.55	-3	2,586	-0.12%
2020/09/15	16	28.92	15	28.90	28.95	1	2,583	0.04%
2020/09/14	0	0.00	1	28.15	28.20	-1	2,565	-0.04%
2020/09/11	12	27.91	23	27.97	27.85	-11	2,564	-0.43%
2020/09/10	5	27.89	2	27.85	27.85	3	2,561	0.12%
2020/09/09	4	27.70	9	28.02	27.95	-5	2,555	-0.20%
2020/09/08	25	28.11	8	28.01	28.10	17	2,554	0.67%
2020/09/07	2	28.30	5	28.41	28.30	-3	2,563	-0.12%
2020/09/04	3	28.03	3	27.98	28.25	0	2,602	0.00%
2020/09/03	4	28.58	10	28.63	28.45	-6	2,605	-0.23%
2020/09/02	12	28.46	29	28.49	28.40	-17	2,603	-0.65%
2020/09/01	39	27.94	2	27.90	28.00	37	2,605	1.42%
2020/08/31	33	28.57	19	28.44	28.40	14	2,602	0.54%
2020/08/28	137	28.73	104	28.93	29.30	33	2,602	1.27%	大買/大賣/
2020/08/27	45	30.28	62	30.22	30.10	-17	2,618	-0.65%
2020/08/26	61	32.31	55	32.12	31.90	6	2,571	0.23%
2020/08/25	41	31.57	46	31.43	31.50	-5	2,503	-0.20%
2020/08/24	4	30.60	2	30.68	30.50	2	2,472	0.08%
2020/08/21	34	30.03	35	30.07	30.15	-1	2,469	-0.04%
2020/08/20	82	30.00	33	29.76	29.20	49	2,457	1.99%
2020/08/19	66	33.08	14	33.04	33.00	52	2,392	2.17%
2020/08/18	26	33.08	37	33.14	33.10	-11	2,345	-0.47%
2020/08/17	1	33.00	20	33.12	32.90	-19	2,303	-0.82%
2020/08/14	15	32.21	12	32.54	32.35	3	2,294	0.13%
2020/08/13	4	32.11	0	0.00	32.05	4	2,309	0.17%
2020/08/12	11	31.97	11	31.90	31.85	0	2,312	0.00%
2020/08/11	36	32.48	1	32.10	32.15	35	2,301	1.52%
2020/08/10	4	32.50	27.4	32.48	32.70	-23.4	2,299	-1.02%
2020/08/07	24	32.82	9	32.85	32.65	15	2,292	0.65%
2020/08/06	28	33.26	3	33.42	33.15	25	2,277	1.10%
2020/08/05	95	33.85	215	33.79	33.60	-120	2,251	-5.33%	大賣/鉅額交易
2020/08/04	23	32.23	4	32.53	32.30	19	2,108	0.90%
2020/08/03	20	32.50	9	32.76	32.40	11	2,102	0.52%
2020/07/31	31	32.92	6	32.97	32.85	25	2,096	1.19%
2020/07/30	31	33.06	29	33.08	33.00	2	2,105	0.09%
2020/07/29	16	32.44	3	32.00	32.15	13	2,068	0.63%
2020/07/28	30	32.89	21	32.82	31.90	9	2,055	0.44%
2020/07/27	32	32.98	71	33.44	33.00	-39	2,020	-1.93%
2020/07/24	72	33.60	30	33.60	33.05	42	1,975	2.13%
2020/07/23	76	33.37	78	33.41	34.00	-2	1,914	-0.10%
2020/07/22	38	32.65	20	32.70	32.80	18	1,807	1.00%
2020/07/21	38	32.35	14	32.30	32.30	24	1,769	1.36%
2020/07/20	13	31.89	18	32.16	32.35	-5	1,751	-0.29%
2020/07/17	203	32.89	163	33.17	31.70	40	1,724	2.32%	大買/大賣/
2020/07/16	20	31.82	33	31.71	31.60	-13	1,597	-0.81%
2020/07/15	63	32.43	35	32.46	32.15	28	1,600	1.75%
2020/07/14	450	33.27	473.1	33.53	33.25	-23.1	1,579	-1.46%	大買/大賣/
2020/07/13	85	31.79	124	31.70	31.85	-39	1,312	-2.97%	大賣/
2020/07/10	60	30.84	41	30.48	31.50	19	1,199	1.58%
2020/07/09	99	30.40	64	30.49	30.95	35	1,117	3.13%
2020/07/08	12	29.05	9	28.98	29.10	3	1,054	0.28%
2020/07/07	52	29.12	52	29.49	28.80	0	1,044	0.00%
2020/07/06	65	29.99	118	30.08	30.50	-53	993	-5.33%	大賣/
2020/07/03	85	28.29	81	28.01	27.75	4	854	0.47%
2020/07/02	11	27.91	10	27.98	28.00	1	843	0.12%
2020/07/01	11	27.58	11	27.75	27.50	0	835	0.00%
2020/06/30	0	0.00	1	27.15	27.15	-1	830	-0.12%
2020/06/29	1	26.85	5	26.80	26.95	-4	833	-0.48%
2020/06/24	4	27.10	0	0.00	27.05	4	834	0.48%
2020/06/23	0	0.00	14.1	27.18	27.00	-14.1	838	-1.68%
2020/06/22	0	0.00	7	27.42	27.40	-7	836	-0.84%
2020/06/19	14	27.09	4	27.20	27.05	10	843	1.19%
2020/06/18	3	27.10	12	27.10	27.25	-9	845	-1.07%
2020/06/17	8	27.14	2	27.18	27.25	6	847	0.71%
2020/06/16	4	27.23	4	27.13	27.20	0	865	0.00%
2020/06/15	0	0.00	2	26.80	26.95	-2	880	-0.23%
2020/06/12	5	26.86	1	26.90	26.95	4	886	0.45%
2020/06/11	77	28.31	32	28.63	27.65	45	886	5.08%
2020/06/10	0	0.00	25	27.53	27.10	-25	852	-2.93%
2020/06/09	2	27.53	1.1	27.41	27.55	0.9	860	0.10%
2020/06/08	7	27.69	1.7	27.59	27.55	5.3	872	0.61%
2020/06/05	20	28.13	34	28.20	28.05	-14	867	-1.61%
2020/06/04	43	28.05	30	27.91	28.60	13	863	1.51%
2020/06/03	116.8	27.85	113	28.01	28.30	3.8	835	0.45%	大買/大賣/
2020/06/02	2	26.25	49	26.41	26.70	-47	767	-6.12%
2020/06/01	0	0.00	2	26.00	26.00	-2	758	-0.26%
2020/05/29	6	25.85	2	25.80	25.90	4	760	0.53%
2020/05/28	2	26.10	0	0.00	25.80	2	765	0.26%
2020/05/27	0	0.00	5	26.27	26.15	-5	770	-0.65%
2020/05/26	10	26.10	3	26.07	26.05	7	790	0.89%
2020/05/25	3	25.78	0	0.00	25.85	3	799	0.38%
2020/05/22	15	25.94	2	26.15	25.75	13	826	1.57%
2020/05/21	2	26.05	8	26.21	26.20	-6	830	-0.72%
2020/05/20	20	26.22	19	26.39	25.80	1	829	0.12%
2020/05/19	0	0.00	10	25.63	25.75	-10	805	-1.24%
2020/05/18	0	0.00	3	25.25	25.15	-3	803	-0.37%
2020/05/15	7	25.11	3	25.32	25.05	4	830	0.48%
2020/05/14	2	25.55	1	25.95	25.30	1	843	0.12%
2020/05/13	2	25.73	0	0.00	25.70	2	842	0.24%
2020/05/12	5	25.82	5	25.71	25.80	0	854	0.00%
2020/05/11	4	25.95	2	26.00	25.95	2	861	0.23%
2020/05/08	4	26.01	2	25.95	25.85	2	861	0.23%
2020/05/07	3	26.10	0	0.00	26.10	3	855	0.35%
2020/05/06	9	26.46	29	26.33	26.30	-20	854	-2.34%
2020/05/05	0	0.00	5	25.61	25.50	-5	839	-0.60%
2020/05/04	4	25.25	0	0.00	25.30	4	847	0.47%
2020/04/30	1	25.60	5	25.65	25.70	-4	849	-0.47%
2020/04/29	7	25.31	5	25.41	25.30	2	849	0.24%
2020/04/28	15	25.24	6	25.24	25.20	9	852	1.06%
2020/04/27	0	0.00	28	25.31	25.25	-28	874	-3.20%
2020/04/24	25	24.78	0	0.00	24.90	25	898	2.78%
2020/04/23	1	25.20	12	25.18	25.10	-11	905	-1.21%
2020/04/22	15	24.90	30	25.17	25.05	-15	906	-1.65%
2020/04/21	20	25.71	28	25.87	25.25	-8	907	-0.88%
2020/04/20	71	25.21	35	25.33	26.00	36	909	3.96%
2020/04/17	33	25.51	133	25.68	26.20	-100	933	-10.72%	大賣/
2020/04/16	24	24.48	6	24.76	24.40	18	877	2.05%
2020/04/15	1	25.05	53	24.84	25.05	-52	868	-5.98%
2020/04/13	2	23.75	1	23.55	23.50	1	865	0.12%
2020/04/10	19	23.35	0	0.00	23.40	19	875	2.17%
2020/04/09	27	23.50	4	23.50	23.50	23	889	2.59%
2020/04/08	20	23.00	36	23.09	23.50	-16	907	-1.76%
2020/04/07	21	22.61	7	22.79	22.90	14	911	1.54%
2020/04/06	0	0.00	1	21.90	22.00	-1	912	-0.11%
2020/04/01	20	21.40	0	0.00	21.85	20	925	2.16%
2020/03/31	8	21.79	2	21.75	21.80	6	957	0.63%
2020/03/30	20	21.13	5	21.60	21.80	15	974	1.54%
2020/03/27	1	21.95	11	22.02	21.85	-10	1,027	-0.97%
2020/03/26	11	21.12	3	21.35	21.55	8	1,105	0.72%
2020/03/25	26	21.95	22	21.57	21.30	4	1,175	0.34%
2020/03/24	5	20.52	2	20.93	20.70	3	1,499	0.20%
2020/03/20	16	19.04	1	19.75	20.75	15	1,601	0.94%
2020/03/19	32	19.91	0	0.00	19.20	32	1,598	2.00%
2020/03/18	6	21.54	11	21.41	21.10	-5	1,635	-0.31%
2020/03/17	37	21.45	5	21.76	21.25	32	1,779	1.80%
2020/03/16	0	0.00	6	23.64	23.10	-6	1,810	-0.33%
2020/03/13	9	23.01	9	23.33	23.55	0	1,812	0.00%
2020/03/12	26	25.28	47	25.80	25.40	-21	1,796	-1.17%
2020/03/11	5	27.36	7	27.76	26.80	-2	1,781	-0.11%
2020/03/10	9	27.14	12	27.25	27.50	-3	1,780	-0.17%
2020/03/09	10	28.10	5	28.00	27.80	5	1,770	0.28%
2020/03/06	27	29.34	13	29.27	29.00	14	1,760	0.80%
2020/03/05	9	29.23	4	29.19	29.35	5	1,739	0.29%
2020/03/04	9	28.72	1	28.70	28.60	8	1,732	0.46%
2020/03/03	3	29.23	3	29.18	29.00	0	1,730	0.00%
2020/03/02	1	28.40	5	28.18	28.90	-4	1,726	-0.23%
2020/02/27	7	29.18	5	29.04	28.60	2	1,718	0.12%
2020/02/26	15	30.50	8	30.23	29.95	7	1,696	0.41%
2020/02/25	35	30.96	17	30.92	31.00	18	1,684	1.07%
2020/02/24	6	29.96	0	0.00	30.15	6	1,657	0.36%
2020/02/21	6	30.35	14	30.49	30.25	-8	1,646	-0.49%
2020/02/20	0	0.00	1	30.60	30.50	-1	1,643	-0.06%
2020/02/19	1	30.40	1	30.70	30.40	0	1,640	0.00%
2020/02/18	12	30.81	13	30.85	30.50	-1	1,634	-0.06%
2020/02/17	18	29.71	9	29.98	30.45	9	1,621	0.56%
2020/02/14	3	30.65	0	0.00	30.85	3	1,599	0.19%
2020/02/13	3	30.90	24	31.09	30.65	-21	1,596	-1.32%
2020/02/12	12	30.47	6	30.85	31.25	6	1,583	0.38%
2020/02/11	1	30.05	2	30.25	30.35	-1	1,571	-0.06%
2020/02/10	3	29.93	2	29.95	29.90	1	1,566	0.06%
2020/02/07	12	30.35	1	30.90	30.30	11	1,563	0.70%
2020/02/06	1	30.90	2	31.20	31.10	-1	1,553	-0.06%
2020/02/05	10	30.54	2	30.50	30.55	8	1,544	0.52%
2020/02/04	1	30.05	0.6	30.00	30.00	0.4	1,532	0.03%
2020/02/03	4.6	29.13	1	29.40	29.50	3.6	1,526	0.24%
2020/01/31	10	30.28	12	30.08	30.15	-2	1,514	-0.13%
2020/01/30	11	29.96	11	30.40	29.85	0	1,501	0.00%
2020/01/20	27	32.93	40	32.87	32.70	-13	1,475	-0.88%
2020/01/17	3	32.62	5	32.53	32.40	-2	1,443	-0.14%
2020/01/16	14	32.14	2	32.18	32.10	12	1,433	0.84%
2020/01/15	7	32.09	17	32.08	32.20	-10	1,430	-0.70%
2020/01/14	23	32.67	26	32.89	32.70	-3	1,428	-0.21%
2020/01/13	12	32.55	27	32.54	32.70	-15	1,433	-1.05%
2020/01/10	4	30.59	5	30.55	30.50	-1	1,410	-0.07%
2020/01/09	6	30.50	5	30.72	30.65	1	1,404	0.07%
2020/01/08	4	30.60	1	30.90	30.35	3	1,398	0.21%
2020/01/07	10	31.36	17	31.14	31.30	-7	1,386	-0.50%
2020/01/06	30	30.88	2	31.10	31.05	28	1,375	2.04%
2020/01/03	5	31.53	4	31.44	31.35	1	1,357	0.07%
2020/01/02	4	32.10	4	32.26	32.00	0	1,340	0.00%
2019/12/31	13	31.52	3	31.53	31.45	10	1,315	0.76%
2019/12/30	7	31.76	3	31.75	31.70	4	1,299	0.31%
2019/12/27	16	31.63	76	31.67	31.60	-60	1,289	-4.65%
2019/12/26	25	31.74	7	31.71	31.85	18	1,282	1.40%
2019/12/25	36	32.04	15	32.08	31.85	21	1,247	1.68%
2019/12/24	67	32.31	53	32.25	32.00	14	1,226	1.14%
2019/12/23	97	33.29	77	33.33	33.15	20	1,167	1.71%
2019/12/20	117	32.74	83	32.82	32.70	34	1,084	3.13%	大買/
2019/12/19	360	33.06	452.2	33.14	32.80	-92.2	1,011	-9.11%	大買/大賣/
2019/12/18	107	29.86	227	30.02	31.05	-120	677	-17.70%	大買/大賣/鉅額交易
2019/12/17	13	28.39	1	28.25	28.25	12	579	2.07%
2019/12/16	7	28.82	6	29.13	28.85	1	564	0.18%
2019/12/13	22	28.95	14	29.14	28.85	8	551	1.45%
2019/12/12	125	29.51	116	29.50	29.50	9	495	1.82%	大買/大賣/
2019/12/11	13	27.48	28	27.05	28.00	-15	341	-4.40%
2019/12/10	0	0.00	2	26.00	26.45	-2	297	-0.67%
2019/12/05	0	0.00	1	25.75	25.80	-1	286	-0.35%
2019/12/04	0	0.00	3	25.60	25.60	-3	280	-1.07%
2019/12/03	10	25.60	0	0.00	25.55	10	280	3.56%
2019/11/29	0	0.00	1	25.75	25.65	-1	281	-0.36%
2019/11/28	2	25.95	0	0.00	25.70	2	280	0.71%
2019/11/27	0	0.00	2	25.80	25.85	-2	283	-0.71%
2019/11/26	0	0.00	1	25.65	25.65	-1	281	-0.36%
2019/11/25	1	25.65	10	25.43	25.55	-9	280	-3.20%
2019/11/22	2	25.40	0	0.00	25.30	2	278	0.72%
2019/11/21	10	25.25	0	0.00	25.30	10	277	3.60%
2019/11/20	1	25.55	0	0.00	25.40	1	276	0.36%
2019/11/19	4	25.71	8	25.66	25.50	-4	275	-1.45%
2019/11/18	6	25.45	5	25.53	25.40	1	271	0.37%
2019/11/15	2	25.60	0	0.00	25.60	2	269	0.74%
2019/11/14	14	25.84	11	25.91	25.75	3	267	1.12%
2019/11/13	1.1	25.01	0	0.00	25.10	1.1	252	0.44%
2019/11/12	2	25.00	0	0.00	25.05	2	257	0.78%
2019/11/11	3	25.15	2	25.05	25.05	1	270	0.37%
2019/11/07	6	25.18	0	0.00	25.15	6	271	2.21%
2019/11/06	13	25.13	10	25.20	25.15	3	269	1.11%
2019/11/04	1	25.15	1	25.55	25.30	0	270	0.00%
2019/11/01	1	25.15	0	0.00	25.15	1	271	0.37%
2019/10/31	5	25.30	0	0.00	25.30	5	274	1.82%
2019/10/29	2	25.60	5	25.35	25.35	-3	274	-1.09%
2019/10/25	4	25.73	6	25.72	25.70	-2	275	-0.73%
2019/10/24	4	25.86	4	25.71	25.70	0	276	0.00%
2019/10/23	3	26.05	3	25.90	25.90	0	278	0.00%
2019/10/22	4	26.19	14	26.14	26.10	-10	280	-3.56%
2019/10/21	53	26.05	91	26.14	26.35	-38	270	-14.06%
2019/10/18	73	25.32	25	25.60	25.15	48	218	21.97%
2019/10/17	0	0.00	2	25.05	25.00	-2	185	-1.08%
2019/10/16	0	0.00	16	25.08	25.05	-16	185	-8.64%
2019/10/14	0	0.00	1	25.10	25.10	-1	182	-0.55%
2019/10/04	0	0.00	2	25.25	25.25	-2	186	-1.07%
2019/10/02	0	0.00	5	25.60	25.40	-5	188	-2.65%
2019/10/01	0	0.00	4	24.90	24.80	-4	181	-2.21%
2019/09/26	0	0.00	1	25.50	25.25	-1	181	-0.55%
2019/09/25	0	0.00	3	25.40	25.50	-3	181	-1.65%
2019/09/24	2	25.65	4	25.55	25.50	-2	181	-1.10%
2019/09/23	9	25.72	2	25.68	25.65	7	181	3.87%
2019/09/20	0	0.00	12	25.83	26.00	-12	180	-6.66%
2019/09/19	2	25.15	1	25.00	25.05	1	177	0.56%
2019/09/18	3	24.72	7	25.04	25.10	-4	176	-2.26%
2019/09/16	3	24.98	3	25.00	25.00	0	172	0.00%
2019/09/12	8	25.01	2	25.05	25.05	6	171	3.50%
2019/09/11	6	25.03	2	25.00	25.00	4	170	2.35%
2019/09/10	2	25.00	0	0.00	24.95	2	169	1.18%
2019/09/09	4	25.23	2	25.10	25.10	2	167	1.20%
2019/09/06	6	25.32	4	25.28	25.30	2	166	1.20%
2019/09/05	1	25.50	2	25.55	25.45	-1	165	-0.60%
2019/09/04	1	25.20	0	0.00	25.40	1	165	0.60%
2019/09/03	1	25.10	0	0.00	25.15	1	166	0.60%
2019/09/02	8	25.09	2	25.10	25.10	6	166	3.60%
2019/08/30	15	24.97	1	24.90	24.90	14	166	8.39%
2019/08/29	1	25.00	0	0.00	25.05	1	162	0.61%
2019/08/28	3	25.07	0	0.00	25.05	3	162	1.85%
2019/08/27	4	25.29	2	25.30	25.30	2	162	1.23%
2019/08/26	2	25.20	4	25.20	25.20	-2	164	-1.22%
2019/08/23	23	25.70	3	25.62	25.60	20	167	11.97%
2019/08/22	2	25.55	2	25.50	25.50	0	167	0.00%
2019/08/21	2	25.55	2	25.55	25.55	0	169	0.00%
2019/08/20	3	25.53	3	25.60	25.60	0	171	0.00%
2019/08/19	5	25.51	4	25.50	25.50	1	172	0.58%
2019/08/16	2	25.55	2	25.60	25.60	0	175	0.00%
2019/08/15	9	25.68	9	25.68	25.55	0	176	0.00%
2019/08/14	9	27.29	2	27.30	27.40	7	172	4.06%
2019/08/13	0.2	27.45	2	27.45	27.45	-1.8	163	-1.12%
2019/08/12	3	27.62	0	0.00	27.65	3	182	1.65%
2019/08/08	2	27.40	4	27.40	27.45	-2	193	-1.04%
2019/08/06	2.5	27.14	1	27.25	27.25	1.5	281	0.53%
2019/08/05	0	0.00	12	27.58	27.50	-12	311	-3.85%
2019/08/02	7	27.70	7	27.73	27.70	0	315	0.00%
2019/07/31	2	28.20	7	28.24	28.20	-5	319	-1.56%
2019/07/29	1	28.35	5	28.59	28.55	-4	319	-1.25%
2019/07/26	23	28.67	2	28.80	28.65	21	316	6.63%
2019/07/25	12	28.96	5	28.95	28.95	7	315	2.22%
2019/07/24	20	28.46	13	28.54	28.55	7	309	2.26%
2019/07/23	0	0.00	2	28.00	28.00	-2	304	-0.66%
2019/07/19	10	28.00	0	0.00	28.00	10	306	3.27%
2019/07/18	1	27.90	0	0.00	27.90	1	307	0.33%
2019/07/17	3	27.90	3	28.15	28.20	0	306	0.00%
2019/07/16	2	28.03	0	0.00	28.00	2	307	0.65%
2019/07/15	3	28.00	0	0.00	28.00	3	307	0.98%
2019/07/12	6	27.83	1	27.90	27.90	5	310	1.61%
2019/07/11	3	28.05	0	0.00	27.95	3	311	0.96%
2019/07/10	4	27.90	3	28.20	28.25	1	312	0.32%
2019/07/09	1	27.70	0	0.00	27.70	1	311	0.32%
2019/07/08	0	0.00	30	27.67	27.65	-30	310	-9.66%
2019/07/04	2	27.73	1	27.95	27.80	1	316	0.32%
2019/07/03	3	27.70	0	0.00	27.80	3	317	0.95%
2019/07/01	2	27.70	0	0.00	27.70	2	319	0.63%
2019/06/28	4	27.51	0	0.00	27.50	4	321	1.25%
2019/06/25	2	27.55	7	27.60	27.50	-5	325	-1.54%
2019/06/24	0	0.00	15	27.59	27.60	-15	337	-4.44%
2019/06/21	4	27.60	1	27.65	27.65	3	338	0.89%
2019/06/19	13	27.40	1	27.35	27.40	12	341	3.51%
2019/06/18	3	27.22	4	27.13	27.10	-1	343	-0.29%
2019/06/17	2	27.28	0	0.00	27.25	2	342	0.58%
2019/06/14	0	0.00	1	27.35	27.35	-1	344	-0.29%
2019/06/13	2	27.20	1	27.25	27.25	1	345	0.29%
2019/06/12	2	27.20	1	27.30	27.30	1	346	0.29%
2019/06/11	7	27.33	4	27.45	27.35	3	348	0.86%
2019/06/10	3	27.65	2	27.73	27.80	1	346	0.29%
2019/06/06	2	27.70	5	27.80	27.60	-3	346	-0.87%
2019/06/05	4	28.03	2	27.85	27.85	2	347	0.58%
2019/06/04	0	0.00	2	27.85	27.85	-2	350	-0.57%
2019/06/03	3	27.82	2	28.00	28.00	1	356	0.28%
2019/05/31	3	28.00	3	28.10	28.15	0	358	0.00%
2019/05/30	13	28.11	0	0.00	28.00	13	383	3.39%
2019/05/29	4	28.15	2	28.30	28.10	2	397	0.50%
2019/05/28	0	0.00	4	28.28	28.30	-4	403	-0.99%
2019/05/27	5	27.80	4	27.85	27.90	1	411	0.24%
2019/05/24	5	27.29	1	27.40	27.40	4	442	0.90%
2019/05/23	4	27.40	0	0.00	27.25	4	445	0.90%
2019/05/22	4	27.95	2	27.70	27.70	2	442	0.45%
2019/05/21	6	27.78	7	27.70	27.95	-1	447	-0.22%
2019/05/20	45	27.82	18	27.81	27.65	27	453	5.95%
2019/05/17	28	28.99	24	28.97	28.30	4	472	0.85%
2019/05/16	30	29.17	13	29.44	29.35	17	453	3.75%
2019/05/15	36	29.49	46	29.48	29.60	-10	443	-2.25%
2019/05/14	21	29.64	26	29.80	29.95	-5	418	-1.20%
2019/05/13	5	29.03	36	28.90	29.00	-31	356	-8.71%
2019/05/10	2	28.05	7	28.19	28.05	-5	326	-1.53%
2019/05/09	0	0.00	6	27.64	27.50	-6	321	-1.86%
2019/05/08	1	27.20	0	0.00	27.20	1	314	0.32%
2019/05/06	2	27.20	0	0.00	27.20	2	316	0.63%
2019/05/03	1	27.70	0	0.00	27.75	1	314	0.32%
2019/04/30	1	27.30	5	27.37	27.45	-4	315	-1.27%
2019/04/29	4	27.69	2	27.75	27.55	2	315	0.63%
2019/04/26	7	27.90	3	27.90	27.90	4	313	1.28%
2019/04/24	2	28.20	5	28.22	28.20	-3	311	-0.96%
2019/04/23	2	28.10	3	28.10	28.15	-1	310	-0.32%
2019/04/22	0	0.00	1	28.20	28.20	-1	311	-0.32%
2019/04/19	2	28.03	0	0.00	28.05	2	312	0.64%
2019/04/18	14	28.09	9	28.32	28.05	5	310	1.61%
2019/04/17	13	28.36	17	28.38	28.35	-4	308	-1.30%
2019/04/16	16	28.23	3	28.23	28.25	13	307	4.23%
2019/04/15	13	28.36	1	28.30	28.30	12	305	3.93%
2019/04/12	2	28.40	0	0.00	28.30	2	303	0.66%
2019/04/11	5	28.75	15	28.67	28.50	-10	302	-3.30%
2019/04/10	8	28.90	0	0.00	29.05	8	298	2.68%
2019/04/09	12	28.88	0	0.00	28.85	12	295	4.06%
2019/04/08	6	28.90	1	29.10	28.90	5	294	1.70%
2019/04/03	0	0.00	2	28.90	28.90	-2	292	-0.68%
2019/04/02	2	28.68	6	28.73	28.80	-4	292	-1.37%
2019/04/01	5	28.77	7	28.68	28.65	-2	289	-0.69%
2019/03/29	4	28.73	3	28.82	28.85	1	287	0.35%
2019/03/28	1	28.70	3	28.75	28.65	-2	287	-0.70%
2019/03/27	5	28.64	33	29.05	29.00	-28	287	-9.74%
2019/03/26	1	28.00	0	0.00	27.90	1	276	0.36%
2019/03/25	4	28.00	6	27.95	27.90	-2	276	-0.72%
2019/03/22	3	28.38	4.4	28.21	28.20	-1.4	274	-0.49%
2019/03/21	9	28.37	0	0.00	28.40	9	274	3.28%
2019/03/20	5	28.27	3	28.40	28.40	2	272	0.73%
2019/03/19	2	28.35	5	28.60	28.35	-3	272	-1.10%
2019/03/18	0	0.00	3	28.53	28.50	-3	272	-1.10%
2019/03/15	1	28.60	3	28.60	28.30	-2	271	-0.74%
2019/03/14	10	28.24	4	28.25	28.20	6	270	2.22%
2019/03/13	5	28.49	0	0.00	28.40	5	270	1.85%
2019/03/12	4	28.56	3	28.73	28.60	1	271	0.37%
2019/03/11	5	28.10	9	28.37	28.30	-4	272	-1.47%
2019/03/08	7	28.19	21	28.44	28.55	-14	278	-5.02%
2019/03/07	11	28.97	20	28.76	28.60	-9	278	-3.23%
2019/03/06	14	29.25	4	29.39	29.15	10	275	3.62%
2019/03/05	52	29.73	31	29.96	29.25	21	273	7.67%
2019/03/04	12	29.82	68	29.74	30.00	-56	248	-22.52%
2019/02/27	9	28.54	24	28.62	28.65	-15	232	-6.45%
2019/02/26	21	29.06	7	28.91	28.95	14	227	6.14%
2019/02/25	25	29.32	36	29.31	29.30	-11	219	-5.00%
2019/02/22	5	27.92	12	27.95	27.85	-7	186	-3.76%
2019/02/21	0	0.00	7	27.90	27.90	-7	183	-3.81%
2019/02/20	18	27.73	12	27.68	27.70	6	182	3.28%
2019/02/19	15	27.90	7	28.01	27.85	8	178	4.49%
2019/02/18	50	27.62	51	27.58	28.05	-1	169	-0.59%
2019/02/15	14	26.28	1	26.50	26.25	13	144	9.01%
2019/02/14	5	26.18	5	26.40	26.45	0	142	0.00%
2019/02/12	4	25.70	1	25.75	25.80	3	140	2.13%
2019/02/11	7	25.94	7	25.50	25.50	0	141	0.00%
2019/01/30	0	0.00	1	25.95	26.00	-1	137	-0.73%
2019/01/29	9	26.01	1	25.95	25.95	8	136	5.86%
2019/01/28	10	26.19	1	26.20	26.20	9	135	6.62%
2019/01/24	12	25.93	0	0.00	25.85	12	136	8.76%
2019/01/23	0	0.00	2	25.95	25.95	-2	139	-1.44%
2019/01/22	1	26.05	6	25.95	26.00	-5	139	-3.58%
2019/01/21	2	26.18	0	0.00	26.30	2	140	1.43%
2019/01/18	1	26.30	0	0.00	26.25	1	143	0.70%
2019/01/17	3	25.90	4	26.16	26.20	-1	148	-0.67%
2019/01/16	3	26.00	0	0.00	25.90	3	149	2.01%
2019/01/14	2	25.85	0	0.00	25.95	2	151	1.32%
2019/01/11	5	25.80	31	25.90	25.80	-26	160	-16.18%
2019/01/10	16	25.91	0	0.00	25.80	16	159	10.06%
2019/01/09	0	0.00	1	25.95	25.95	-1	160	-0.62%
2019/01/08	4	25.50	0	0.00	25.50	4	161	2.47%
2019/01/04	1	25.20	2	25.15	25.15	-1	173	-0.58%
2019/01/02	5	25.80	0	0.00	25.85	5	198	2.52%
2018/12/26	1	25.80	4	25.73	25.35	-3	206	-1.45%
2018/12/25	9	25.50	0	0.00	25.60	9	208	4.33%
2018/12/24	3	25.65	1	25.80	25.95	2	208	0.96%
2018/12/21	7	25.41	0	0.00	25.60	7	211	3.31%
2018/12/20	0	0.00	3	25.70	25.55	-3	210	-1.43%
2018/12/19	0	0.00	11	25.85	25.90	-11	213	-5.15%
2018/12/18	2	26.25	1	26.30	26.15	1	214	0.47%
2018/12/17	14	26.39	1	26.55	26.50	13	216	6.00%
2018/12/14	5	26.30	0	0.00	26.40	5	217	2.30%
2018/12/13	2	26.70	2	26.80	26.70	0	217	0.00%
2018/12/12	0	0.00	2	27.00	26.90	-2	216	-0.92%
2018/12/11	1	26.80	5	26.95	26.80	-4	216	-1.85%
2018/12/10	0	0.00	3	27.05	27.05	-3	218	-1.37%
2018/12/07	1	27.00	9	27.13	27.20	-8	219	-3.65%
2018/12/06	31	27.34	2	27.48	26.90	29	220	13.16%
2018/12/05	0	0.00	9	27.42	27.50	-9	220	-4.07%
2018/12/04	9	27.97	6	28.00	27.90	3	224	1.34%
2018/12/03	25	27.70	22	28.01	28.00	3	229	1.31%
2018/11/30	0	0.00	1	27.35	27.25	-1	224	-0.44%
2018/11/29	2	27.13	2	27.23	27.15	0	229	0.00%
2018/11/28	6	26.71	8	26.80	26.85	-2	241	-0.83%
2018/11/27	4	26.44	1	26.35	26.40	3	251	1.19%
2018/11/26	0	0.00	3	26.45	26.20	-3	268	-1.12%
2018/11/23	3	26.05	0	0.00	26.00	3	396	0.76%
2018/11/21	4	25.95	1	26.00	26.15	3	435	0.69%
2018/11/20	3	26.13	4.3	26.19	26.10	-1.3	435	-0.30%
2018/11/19	0	0.00	4	26.48	26.50	-4	437	-0.91%
2018/11/16	0	0.00	6	26.26	26.05	-6	439	-1.36%
2018/11/14	4	26.03	10	26.10	26.10	-6	454	-1.32%
2018/11/13	1	26.00	3	25.83	26.00	-2	456	-0.44%
2018/11/12	2	26.10	2	26.10	26.20	0	459	0.00%
2018/11/08	1	25.80	1	25.90	25.80	0	486	0.00%
2018/11/07	1	25.35	1	25.50	25.50	0	487	0.00%
2018/11/06	5	25.42	1	25.30	25.30	4	497	0.80%
2018/11/05	4	25.50	2	25.45	25.45	2	526	0.38%
2018/11/02	5	26.30	1	26.30	25.95	4	528	0.76%
2018/11/01	7	25.77	0	0.00	25.90	7	530	1.32%
2018/10/31	2	25.25	5	25.20	25.30	-3	531	-0.56%
2018/10/30	1	24.50	15	24.46	24.60	-14	532	-2.63%
2018/10/29	2.2	24.60	0	0.00	24.60	2.2	532	0.41%
2018/10/26	0	0.00	2	25.50	25.05	-2	562	-0.36%
2018/10/25	2	25.28	0	0.00	25.10	2	564	0.35%
2018/10/23	3	27.70	4	27.50	27.20	-1	561	-0.18%
2018/10/19	7	26.80	4	27.29	28.30	3	593	0.51%
2018/10/18	9	26.98	3	27.00	26.95	6	590	1.02%
2018/10/17	3	26.95	0	0.00	26.95	3	593	0.51%
2018/10/16	5	26.90	0	0.00	26.90	5	593	0.84%
2018/10/15	0	0.00	2	26.65	26.65	-2	593	-0.34%
2018/10/12	2	24.45	1	24.80	26.10	1	617	0.16%
2018/10/11	8	26.09	10	26.19	25.95	-2	610	-0.33%
2018/10/08	1	29.50	0	0.00	29.50	1	587	0.17%
2018/10/05	0	0.00	2	29.48	29.50	-2	589	-0.34%
2018/10/04	0	0.00	2	30.50	30.40	-2	587	-0.34%
2018/10/03	4	30.88	0	0.00	30.70	4	588	0.68%
2018/09/26	1	31.40	1	31.65	31.30	0	608	0.00%
2018/09/21	1	31.05	0	0.00	31.20	1	610	0.16%
2018/09/19	0	0.00	1	31.70	31.55	-1	613	-0.16%
2018/09/17	10	31.80	0	0.00	31.70	10	626	1.60%
2018/09/14	1	31.55	1	31.90	32.15	0	630	0.00%
2018/09/13	0	0.00	4	31.33	31.55	-4	633	-0.63%
2018/09/12	0	0.00	5	31.00	31.05	-5	638	-0.78%
2018/09/11	1	31.10	0	0.00	31.20	1	654	0.15%
2018/09/10	0	0.00	5	31.35	31.05	-5	659	-0.76%
2018/09/07	2	31.30	0	0.00	31.20	2	659	0.30%
2018/09/05	5	33.01	5	32.96	32.80	0	661	0.00%
2018/09/04	13	32.99	10	33.12	33.25	3	680	0.44%
2018/09/03	0	0.00	15	33.06	32.90	-15	673	-2.23%
2018/08/31	5	33.62	3	33.57	33.60	2	670	0.30%
2018/08/30	94	33.81	77	33.91	33.95	17	662	2.56%
2018/08/29	12	32.13	7	32.79	33.45	5	542	0.92%
2018/08/28	8	30.81	0	0.00	30.85	8	512	1.56%
2018/08/24	0	0.00	4	29.93	29.90	-4	530	-0.75%
2018/08/23	7	30.07	1	30.15	30.00	6	543	1.10%
2018/08/22	1	30.30	3	30.30	30.20	-2	553	-0.36%
2018/08/21	10	31.43	0.1	31.70	31.50	10	512	1.94%
2018/08/17	0	0.00	1	31.50	31.50	-1	521	-0.19%
2018/08/16	0	0.00	52	31.06	31.45	-52	528	-9.84%
2018/08/15	1	31.95	7	31.92	31.80	-6	533	-1.12%
2018/08/14	0	0.00	5	31.85	31.95	-5	541	-0.92%
2018/08/13	5	32.57	26	31.18	31.75	-21	546	-3.84%
2018/08/10	2	33.28	3	33.27	33.20	-1	555	-0.18%
2018/08/09	0	0.00	3	33.45	33.30	-3	566	-0.53%
2018/08/08	5	33.75	0.7	33.50	33.50	4.3	663	0.65%
2018/08/07	4	33.30	0	0.00	33.25	4	716	0.56%
2018/08/06	6	33.15	0	0.00	33.15	6	764	0.78%
2018/08/03	0	0.00	20	33.05	33.15	-20	781	-2.56%
2018/08/02	1	33.05	28	33.05	33.10	-27	797	-3.39%
2018/08/01	0	0.00	0.3	33.10	33.00	-0.3	791	-0.04%
2018/07/31	2	32.55	2	32.60	32.60	0	804	0.00%
2018/07/30	0	0.00	2	32.80	32.65	-2	834	-0.24%
2018/07/27	1	32.90	0	0.00	32.85	1	911	0.11%
2018/07/26	6	33.08	0	0.00	33.00	6	920	0.65%
2018/07/25	0	0.00	6	33.28	33.50	-6	897	-0.67%
2018/07/24	0	0.00	10	32.25	32.50	-10	901	-1.11%
2018/07/23	1	32.10	0	0.00	32.10	1	915	0.11%
2018/07/20	2	32.20	0	0.00	32.00	2	979	0.20%
2018/07/19	2	32.45	0	0.00	32.30	2	985	0.20%
2018/07/18	5	32.27	13	32.45	32.30	-8	987	-0.81%
2018/07/17	1.4	32.33	0	0.00	32.30	1.4	1,028	0.14%
2018/07/16	2	32.40	0	0.00	32.40	2	1,072	0.19%
2018/07/13	0	0.00	17	32.64	32.80	-17	1,084	-1.57%
2018/07/12	3	32.43	12	32.27	32.30	-9	1,092	-0.82%
2018/07/11	1	31.85	3	31.90	31.85	-2	1,105	-0.18%
2018/07/10	0	0.00	2	32.10	32.05	-2	1,147	-0.17%
2018/07/09	5	31.87	3	32.10	31.75	2	1,328	0.15%
2018/07/06	0	0.00	11	31.51	31.70	-11	1,388	-0.79%
2018/07/05	6	32.02	0	0.00	31.80	6	1,424	0.42%
2018/07/04	1	32.55	0	0.00	32.35	1	1,462	0.07%
2018/07/03	15	32.91	1	33.35	32.70	14	1,480	0.95%
2018/07/02	0	0.00	1	33.75	33.35	-1	1,488	-0.07%
2018/06/29	5	33.42	5	33.35	33.45	0	1,517	0.00%
2018/06/28	1	33.20	0	0.00	33.20	1	1,627	0.06%
2018/06/27	0	0.00	3	33.38	33.25	-3	1,637	-0.18%
2018/06/26	9	33.72	0	0.00	33.40	9	1,639	0.55%
2018/06/25	1	34.10	5	33.87	33.80	-4	1,642	-0.24%
2018/06/22	4	33.76	4	33.80	33.60	0	1,646	0.00%
2018/06/21	6	33.83	0	0.00	33.70	6	1,674	0.36%
2018/06/20	7	33.54	9	33.50	33.70	-2	1,707	-0.12%
2018/06/19	3	34.30	3	34.30	34.20	0	1,721	0.00%
2018/06/15	1	34.70	2	34.70	34.70	-1	1,789	-0.06%
2018/06/14	1	34.85	2	34.90	34.75	-1	1,934	-0.05%
2018/06/13	3	35.08	5.1	35.20	35.00	-2.1	1,949	-0.11%
2018/06/12	6	35.28	9	35.22	35.30	-3	1,948	-0.15%
2018/06/11	1	35.10	6	35.05	35.00	-5	1,926	-0.26%
2018/06/08	0.1	34.95	16	34.66	34.65	-15.9	1,929	-0.82%
2018/06/07	17	34.97	8	35.01	34.80	9	1,968	0.46%
2018/06/06	0	0.00	3	34.95	34.85	-3	1,986	-0.15%
2018/06/05	0	0.00	3	35.00	34.85	-3	1,984	-0.15%
2018/06/04	2	35.15	7	35.12	34.95	-5	1,978	-0.25%
2018/06/01	50	34.92	15	35.16	34.85	35	1,974	1.77%
2018/05/31	15	34.54	16	34.56	35.15	-1	1,967	-0.05%
2018/05/30	12	34.13	56	34.24	34.10	-44	1,957	-2.25%
2018/05/29	3	34.83	2	34.90	34.70	1	1,949	0.05%
2018/05/28	6	34.95	7	34.99	34.90	-1	1,946	-0.05%
2018/05/25	3	34.90	2	34.90	34.90	1	1,943	0.05%
2018/05/24	3	34.78	3	35.03	35.05	0	1,943	0.00%
2018/05/23	2	34.50	10	34.55	34.40	-8	1,982	-0.40%
2018/05/22	10	34.77	0	0.00	34.45	10	1,994	0.50%
2018/05/21	2	34.75	5	34.88	34.80	-3	1,999	-0.15%
2018/05/18	15	34.85	21	34.55	34.65	-6	2,002	-0.30%
2018/05/17	1	35.00	5	35.19	35.20	-4	1,998	-0.20%
2018/05/16	85	35.27	46	35.65	35.00	39	1,988	1.96%
2018/05/15	43	38.20	34	38.15	37.65	9	1,899	0.47%
2018/05/14	20	38.07	30	37.96	37.80	-10	1,873	-0.53%
2018/05/11	12	37.47	10	37.55	37.10	2	1,833	0.11%
2018/05/10	5	37.31	8	37.59	37.60	-3	1,817	-0.17%
2018/05/09	19	37.88	19	37.71	37.55	0	1,804	0.00%
2018/05/08	28	37.14	5	37.22	37.05	23	1,786	1.29%
2018/05/07	32	37.59	15	37.60	37.60	17	1,778	0.96%
2018/05/04	87	37.94	85	38.01	37.55	2	1,751	0.11%
2018/05/03	16	36.68	2	36.80	36.70	14	1,678	0.83%
2018/05/02	4	36.66	0	0.00	36.50	4	1,678	0.24%
2018/04/30	2	36.88	5	37.00	36.80	-3	1,679	-0.18%
2018/04/27	11	36.66	6	36.88	36.70	5	1,675	0.30%
2018/04/26	34	37.03	54	37.64	36.50	-20	1,674	-1.19%
2018/04/25	9	36.18	8	36.19	36.45	1	1,621	0.06%
2018/04/24	22	36.63	23	36.39	36.20	-1	1,622	-0.06%
2018/04/23	19	37.04	19	37.03	37.15	0	1,604	0.00%
2018/04/20	16	36.95	19	37.02	37.30	-3	1,577	-0.19%
2018/04/19	6	36.23	8	36.19	36.10	-2	1,542	-0.13%
2018/04/18	14	36.02	33	36.04	36.20	-19	1,544	-1.23%
2018/04/17	16	36.15	8	36.38	35.85	8	1,561	0.51%
2018/04/16	15	36.98	20	37.22	36.55	-5	1,575	-0.32%
2018/04/13	246	38.43	111	38.55	37.80	135	1,560	8.65%	大買/大賣/鉅額交易
2018/04/12	16	37.18	38.1	37.24	37.50	-22.1	1,443	-1.53%
2018/04/11	27	37.09	30	37.13	37.10	-3	1,532	-0.20%
2018/04/10	20	36.96	18	36.76	36.75	2	1,671	0.12%
2018/04/09	7	35.79	17	35.84	36.20	-10	1,743	-0.57%
2018/04/03	7	35.78	15	35.82	35.60	-8	1,732	-0.46%
2018/04/02	16	36.61	5	36.82	36.60	11	1,738	0.63%
2018/03/31	51	37.05	79	36.89	36.95	-28	1,713	-1.63%
2018/03/30	7	35.14	7	35.04	35.00	0	1,602	0.00%
2018/03/29	4	35.25	21	35.14	35.00	-17	1,599	-1.06%
2018/03/28	0	0.00	9	35.10	35.20	-9	1,600	-0.56%
2018/03/27	6	35.45	8	35.61	35.40	-2	1,594	-0.13%
2018/03/26	43	35.48	32	35.87	35.40	11	1,593	0.69%
2018/03/23	12	35.05	42	35.00	35.20	-30	1,564	-1.92%
2018/03/22	15	36.78	38	36.97	36.10	-23	1,534	-1.50%
2018/03/21	66	37.29	48	37.54	37.15	18	1,511	1.19%
2018/03/20	76	37.13	145	37.05	37.70	-69	1,448	-4.76%	大賣/
2018/03/19	1	35.90	22	35.84	35.90	-21	1,314	-1.60%
2018/03/16	0	0.00	6	35.11	35.00	-6	1,319	-0.45%
2018/03/15	1	35.25	1	35.35	35.20	0	1,332	0.00%
2018/03/14	1	35.65	3	35.62	35.45	-2	1,377	-0.15%
2018/03/13	26	36.18	30	36.33	36.00	-4	1,408	-0.28%
2018/03/12	23	35.24	50	35.43	36.00	-27	1,379	-1.96%
2018/03/09	0	0.00	2	34.90	34.80	-2	1,366	-0.15%
2018/03/08	0	0.00	7	34.59	34.60	-7	1,373	-0.51%
2018/03/07	14	34.00	1	34.05	33.90	13	1,378	0.94%
2018/03/06	0	0.00	6	34.43	34.20	-6	1,392	-0.43%
2018/03/05	0	34.20	11	34.30	34.10	-11	1,400	-0.78%
2018/03/01	1	35.20	0	0.00	35.10	1	1,442	0.07%
2018/02/27	5	35.17	4	35.54	35.10	1	1,452	0.07%
2018/02/26	25.1	35.69	0	0.00	35.30	25.1	1,454	1.73%
2018/02/23	67	35.83	50	35.84	35.60	17	1,457	1.17%
2018/02/22	15	34.05	22	34.68	35.25	-7	1,424	-0.49%
2018/02/21	6	33.83	14	34.18	34.25	-8	1,418	-0.56%
2018/02/12	16	33.00	3	32.90	33.20	13	1,419	0.92%
2018/02/09	1	31.40	35	31.54	32.05	-34	1,423	-2.39%
2018/02/08	5	32.51	0	0.00	32.40	5	1,424	0.35%
2018/02/07	6	32.55	7	32.77	32.70	-1	1,486	-0.07%
2018/02/06	13	32.03	19	32.39	31.65	-6	1,505	-0.40%
2018/02/05	7	33.74	0	0.00	34.05	7	1,500	0.47%
2018/02/02	2	34.80	5	34.90	34.70	-3	1,513	-0.20%
2018/02/01	4	34.80	0	0.00	34.80	4	1,558	0.26%
2018/01/31	0	0.00	34	34.81	34.70	-34	1,580	-2.15%
2018/01/30	31	34.81	20	35.30	34.50	11	1,626	0.68%
2018/01/29	1	35.00	11	35.19	35.20	-10	1,746	-0.57%
2018/01/26	5	34.80	1	34.90	34.80	4	1,847	0.22%
2018/01/25	13	34.99	0	0.00	34.95	13	1,955	0.66%
2018/01/24	12	35.15	8	35.38	35.25	4	2,068	0.19%
2018/01/23	2	35.80	0	0.00	35.70	2	2,087	0.10%
2018/01/22	17	35.81	2	35.88	35.80	15	2,117	0.71%
2018/01/19	23	36.27	32	36.61	36.20	-9	2,236	-0.40%
2018/01/18	13	36.30	11	36.21	36.10	2	2,373	0.08%
2018/01/17	0	0.00	10	36.15	36.00	-10	2,382	-0.42%
2018/01/16	4	36.38	12	36.58	36.40	-8	2,389	-0.33%
2018/01/15	1	36.30	28	36.45	36.30	-27	2,387	-1.13%
2018/01/12	8	36.71	4	36.69	36.30	4	2,404	0.17%
2018/01/11	13	36.47	12	36.66	36.80	1	2,404	0.04%
2018/01/10	32	37.02	39	37.39	36.75	-7	2,403	-0.29%
2018/01/09	7	36.69	4	37.03	36.70	3	2,421	0.12%
2018/01/08	98.1	37.57	32	37.64	36.75	66.1	2,507	2.64%
2018/01/05	104	37.96	177	37.90	38.20	-73	2,569	-2.84%	大買/大賣/
2018/01/04	160	37.12	137	37.01	37.60	23	2,449	0.94%	大買/大賣/
2018/01/03	64	35.59	105	35.56	36.40	-41	2,350	-1.74%	大賣/
2018/01/02	25	34.16	22	34.42	34.20	3	2,450	0.12%