日揚 (6208)-新光券商分點個股進出

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

日揚

(6208)

可現股當沖

股價
59.7
漲跌
▼0.2
漲幅
-0.33%
成交量
134張
產業
上櫃電子零組件類股▲0.55%
195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

日揚 (6208)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	0	0.00	5	60.40	59.50	-5	883	-0.57%
2024/04/25	0	0.00	1	59.90	59.70	-1	881	-0.11%
2024/04/22	0.2	59.20	0	0.00	58.90	0.2	871	0.02%
2024/04/19	1	59.40	18	59.40	59.40	-17	866	-1.96%
2024/04/18	0	0.00	1	62.10	62.00	-1	849	-0.12%
2024/04/17	0	0.00	2	61.80	61.50	-2	845	-0.24%
2024/04/16	11	59.97	3	60.87	60.90	8	839	0.95%
2024/04/15	40	63.22	4	62.18	62.50	36	824	4.36%
2024/04/12	4	62.28	1	62.90	62.70	3	809	0.37%
2024/04/11	2.1	61.80	8.1	62.04	62.00	-6	801	-0.75%
2024/04/10	5	63.92	3	64.03	64.10	2	781	0.26%
2024/04/09	9.1	62.56	13.3	63.06	63.60	-4.2	765	-0.55%
2024/04/03	3	61.07	1.1	61.30	61.20	1.9	713	0.27%
2024/04/02	25	61.47	23.3	61.70	62.00	1.8	700	0.25%
2024/04/01	0.3	58.41	1.1	58.59	58.60	-0.8	674	-0.12%
2024/03/29	0.3	58.62	1	58.30	58.30	-0.7	671	-0.10%
2024/03/27	0	59.20	0	0.00	60.00	0	667	0.00%
2024/03/26	2	59.50	2	59.00	59.00	0	665	0.00%
2024/03/25	45	60.11	1	60.50	60.60	44	650	6.76%
2024/03/22	3	59.70	0	0.00	59.40	3	632	0.47%
2024/03/20	2	59.35	2.1	58.99	58.80	-0.1	624	-0.01%
2024/03/19	2	59.00	3	58.63	59.00	-1	613	-0.16%
2024/03/18	0.1	56.18	1	56.00	56.20	-0.9	592	-0.15%
2024/03/15	0	55.60	1	55.20	55.50	-1	590	-0.17%
2024/03/14	1	56.20	1	56.30	56.10	0	590	0.00%
2024/03/13	6.3	56.71	2	56.20	57.40	4.3	585	0.74%
2024/03/12	1.1	57.34	16	57.24	57.60	-15	559	-2.67%
2024/03/11	6	57.30	4	57.08	57.00	2	553	0.36%
2024/03/08	18.1	56.37	4	56.88	57.10	14.1	539	2.61%
2024/03/07	0	60.23	1	61.10	60.20	-1	509	-0.19%
2024/03/06	1.5	60.57	1	60.60	61.00	0.5	496	0.10%
2024/03/05	10.3	60.55	6.3	60.30	60.20	4	486	0.83%
2024/03/04	3.3	62.30	25	62.70	61.90	-21.7	464	-4.66%
2024/03/01	5.1	62.89	5.1	64.31	62.90	-0.1	427	-0.01%
2024/02/29	22.1	63.15	14.3	62.41	63.00	7.9	380	2.06%
2024/02/27	26.1	60.92	23.4	61.17	62.00	2.7	301	0.89%
2024/02/26	13	55.22	16.2	57.60	57.60	-3.2	143	-2.21%
2024/02/23	15	53.50	0.2	52.30	52.40	14.8	102	14.52%
2024/02/22	9	53.48	0	0.00	53.30	9	98	9.12%
2024/02/21	0	0.00	1.1	53.09	53.30	-1.1	96	-1.18%
2024/02/20	11	52.80	0	0.00	52.50	11	94	11.63%
2024/02/15	1	50.70	0	0.00	50.80	1	86	1.16%
2024/02/01	0	51.20	0	0.00	51.60	0	81	0.02%
2024/01/31	5	50.90	0	0.00	51.10	5	80	6.20%
2024/01/25	0	50.00	1	50.30	50.30	-1	78	-1.28%
2024/01/24	4	50.40	3	50.30	50.30	1	77	1.28%
2024/01/22	0.1	49.10	0	0.00	49.10	0.1	74	0.13%
2024/01/12	0	0.00	2	49.10	49.05	-2	72	-2.76%
2024/01/10	0	0.00	0	51.00	49.10	0	70	-0.03%
2024/01/08	0	49.25	0	0.00	49.15	0	68	0.00%
2024/01/03	2	49.25	0	0.00	49.30	2	72	2.75%
2024/01/02	0.2	48.90	0	0.00	48.90	0.2	72	0.21%
2023/12/29	0	0.00	0	48.65	48.55	0	71	-0.02%
2023/12/28	0	0.00	6	48.70	48.70	-6	71	-8.46%
2023/12/26	0.1	49.03	0	0.00	49.00	0.1	72	0.17%
2023/12/22	6	49.20	0	0.00	49.30	6	70	8.52%
2023/12/14	0	0.00	2	49.20	49.45	-2	69	-2.87%
2023/12/13	0	0.00	0.3	48.90	48.90	-0.3	72	-0.36%
2023/12/11	0	49.45	3	49.55	49.60	-3	72	-4.12%
2023/12/07	3	48.30	0	0.00	48.10	3	68	4.40%
2023/12/04	0	0.00	1	48.70	48.65	-1	73	-1.36%
2023/11/29	0	0.00	1	48.10	48.10	-1	76	-1.31%
2023/11/28	0.1	48.85	0	0.00	48.30	0.1	77	0.08%
2023/11/27	0	47.95	1	47.90	48.00	-1	77	-1.24%
2023/11/22	0.3	47.80	0	0.00	47.60	0.3	81	0.37%
2023/11/21	0	0.00	0	48.00	47.75	0	82	0.00%
2023/11/20	1	47.65	0	0.00	47.80	1	84	1.19%
2023/11/17	0	0.00	2	47.40	47.75	-2	86	-2.31%
2023/11/16	0	0.00	1	47.55	47.55	-1	89	-1.12%
2023/11/15	0	0.00	1	47.40	47.60	-1	91	-1.09%
2023/11/14	1	47.10	0	0.00	47.00	1	97	1.03%
2023/11/08	0.1	48.40	0	0.00	48.40	0.1	115	0.09%
2023/11/01	0	0.00	1	47.30	47.20	-1	133	-0.75%
2023/10/30	0	47.95	0	0.00	47.40	0	134	0.03%
2023/10/17	0	0.00	1	48.00	47.70	-1	142	-0.70%
2023/10/16	1	47.95	1	47.90	47.70	0	142	0.00%
2023/10/13	0.2	47.85	0	0.00	48.00	0.2	143	0.10%
2023/10/12	0.1	47.25	0	0.00	47.50	0.1	145	0.07%
2023/10/06	1	48.00	0	0.00	48.10	1	142	0.70%
2023/09/26	2	48.00	2	47.45	47.45	0	144	0.03%
2023/09/19	1	47.95	0	0.00	47.90	1	151	0.66%
2023/09/18	4	47.70	4	47.55	47.55	0	151	0.00%
2023/09/15	0	0.00	1	48.55	48.45	-1	149	-0.67%
2023/09/14	2	48.58	0	0.00	48.50	2	148	1.34%
2023/09/08	2	48.05	4	48.15	48.30	-2	150	-1.33%
2023/09/07	1	48.10	2	48.23	48.30	-1	151	-0.66%
2023/09/06	3	47.82	5	48.28	48.10	-2	153	-1.30%
2023/09/05	1	47.30	1	47.70	47.70	0	157	0.00%
2023/09/04	0	0.00	3	47.50	47.70	-3	160	-1.87%
2023/09/01	2	46.65	0	0.00	46.60	2	167	1.19%
2023/08/29	1	46.35	0	0.00	46.60	1	168	0.59%
2023/08/28	1	46.80	0	0.00	46.75	1	167	0.60%
2023/08/24	5	46.55	0	0.00	46.75	5	165	3.02%
2023/08/18	0.2	48.10	8	47.69	48.15	-7.8	158	-4.92%
2023/08/17	5	46.00	0	0.00	46.90	5	153	3.26%
2023/08/16	0	0.00	2	46.30	46.20	-2	148	-1.35%
2023/08/15	0	0.00	0.2	46.50	46.65	-0.2	147	-0.10%
2023/08/14	2.2	46.79	0	0.00	46.10	2.2	145	1.48%
2023/08/11	1	48.50	0	0.00	47.95	1	135	0.74%
2023/08/10	1	49.56	0	0.00	49.10	1	130	0.79%
2023/08/07	0	0.00	5	50.90	51.10	-5	122	-4.09%
2023/08/02	0	0.00	3	51.13	51.60	-3	123	-2.43%
2023/07/24	0	0.00	2	50.90	50.50	-2	124	-1.61%
2023/07/20	2	51.60	0	0.00	51.60	2	123	1.62%
2023/07/19	3	52.00	0	0.00	51.80	3	123	2.43%
2023/07/17	1	52.20	2	53.20	52.10	-1	126	-0.79%
2023/07/11	0	0.00	2.1	51.81	52.00	-2.1	126	-1.64%
2023/07/10	0	0.00	1.1	52.11	52.10	-1.1	128	-0.85%
2023/07/07	0.2	54.10	0	0.00	52.90	0.2	137	0.12%
2023/07/03	5	52.04	2	52.90	52.80	3	146	2.05%
2023/06/29	0	0.00	6	52.23	52.60	-6	144	-4.15%
2023/06/27	4	53.03	1	52.70	52.80	3	143	2.10%
2023/06/26	0	0.00	1	53.50	53.40	-1	141	-0.71%
2023/06/19	1	53.80	0	0.00	53.90	1	143	0.70%
2023/06/16	0	0.00	1	54.10	53.90	-1	144	-0.69%
2023/06/15	5	54.50	0	0.00	54.40	5	145	3.44%
2023/06/13	2	54.80	2	54.40	54.40	0	145	0.00%
2023/06/12	2	55.30	3	56.00	54.70	-1	148	-0.67%
2023/06/09	1.1	55.59	2	55.70	55.80	-0.9	148	-0.61%
2023/06/08	2	55.80	0	0.00	55.30	2	148	1.35%
2023/06/07	0	0.00	2	55.90	55.70	-2	148	-1.35%
2023/06/05	3	53.90	0	0.00	53.90	3	154	1.94%
2023/06/02	0	0.00	1	54.20	53.70	-1	154	-0.65%
2023/05/30	0	0.00	1	53.90	54.00	-1	160	-0.62%
2023/05/29	2	54.00	1	54.20	54.00	1	163	0.61%
2023/05/26	0	0.00	10	53.90	53.90	-10	164	-6.09%
2023/05/25	3	53.53	0	0.00	53.70	3	164	1.83%
2023/05/22	1.1	53.63	0	0.00	53.80	1.1	166	0.66%
2023/05/17	1	53.80	0	0.00	53.80	1	169	0.59%
2023/05/15	0	0.00	1	54.30	54.40	-1	168	-0.59%
2023/05/12	0	0.00	10	53.61	54.10	-10	169	-5.89%
2023/05/09	1	54.70	0	0.00	54.30	1	182	0.55%
2023/05/08	1	53.80	4	52.80	54.20	-3	180	-1.66%
2023/04/27	4.1	53.90	0	0.00	53.90	4.1	181	2.27%
2023/04/26	0	0.00	2	53.70	54.00	-2	181	-1.10%
2023/04/25	3	53.60	0	53.90	53.90	3	180	1.66%
2023/04/24	0	56.60	0	0.00	53.90	0	179	0.00%
2023/04/18	1	53.80	0	0.00	54.10	1	174	0.57%
2023/04/17	3	54.07	1	54.00	54.10	2	172	1.16%
2023/04/14	0	0.00	2	54.40	54.30	-2	170	-1.17%
2023/04/13	0	0.00	1	53.80	53.90	-1	169	-0.59%
2023/04/12	2	53.75	180	53.88	53.50	-178	168	-105.75%	大賣/鉅額交易
2023/04/11	1	55.50	0	0.00	55.50	1	156	0.64%
2023/04/10	0	0.00	1	55.50	55.00	-1	154	-0.65%
2023/04/06	8	54.90	3	54.40	54.90	5	147	3.38%
2023/03/31	1	53.80	0	0.00	53.90	1	144	0.69%
2023/03/30	1	53.70	0	0.00	53.60	1	143	0.70%
2023/03/28	0	0.00	3	53.50	53.50	-3	143	-2.09%
2023/03/27	0	0.00	2	54.00	54.10	-2	146	-1.37%
2023/03/24	1	53.70	0.1	53.60	53.70	0.9	145	0.62%
2023/03/23	0.1	53.00	4	52.80	53.20	-3.9	144	-2.70%
2023/03/16	28	52.30	0	0.00	52.10	28	136	20.46%
2023/03/15	152	53.02	0	0.00	52.80	152	136	111.68%	大買/鉅額交易
2023/03/14	2	55.00	0	0.00	55.30	2	130	1.54%
2023/03/13	0	0.00	3	55.00	55.40	-3	126	-2.37%
2023/03/10	4	55.33	0	0.00	55.40	4	121	3.29%
2023/03/09	1	56.40	0	0.00	56.20	1	117	0.85%
2023/03/08	5	56.64	1	56.63	56.40	4	113	3.48%
2023/03/07	3	54.77	0	0.00	55.10	3	99	3.01%
2023/03/06	2	54.90	0	0.00	54.80	2	99	2.01%
2023/03/01	0	0.00	1	54.10	54.70	-1	93	-1.07%
2023/02/24	1	54.10	1	53.80	53.80	0	90	0.00%
2023/02/20	0	0.00	0	53.20	53.30	0	87	-0.03%
2023/02/09	3	54.37	4	54.25	53.60	-1	80	-1.24%
2023/02/07	3	51.83	0	0.00	51.80	3	67	4.46%
2023/01/31	0	0.00	2	51.10	51.10	-2	65	-3.06%
2023/01/30	1	50.90	0	0.00	51.10	1	65	1.52%
2023/01/12	1	50.10	0	0.00	50.20	1	66	1.50%
2023/01/11	0	50.00	0	0.00	50.10	0	66	0.00%
2023/01/09	1	50.00	6	49.89	50.00	-5	66	-7.47%
2022/12/23	0	0.00	13	49.72	49.90	-13	86	-15.10%
2022/12/22	0	0.00	5	50.00	50.00	-5	87	-5.74%
2022/12/21	0	0.00	6	50.52	49.80	-6	92	-6.52%
2022/12/20	0	0.00	5	50.30	50.20	-5	94	-5.31%
2022/12/19	28	50.23	0	0.00	50.80	28	99	28.26%
2022/12/15	0	0.00	0.2	49.60	49.75	-0.2	100	-0.18%
2022/12/12	0	0.00	1	49.50	49.50	-1	103	-0.97%
2022/12/06	1	49.90	0	0.00	49.80	1	116	0.86%
2022/12/05	0	0.00	4	50.05	50.30	-4	125	-3.20%
2022/11/30	0	0.00	2.1	49.69	49.65	-2.1	139	-1.48%
2022/11/24	0	0.00	2	48.53	48.55	-2	199	-1.00%
2022/11/22	0	0.00	1	48.40	48.15	-1	219	-0.46%
2022/11/18	0	0.00	1.4	48.10	48.00	-1.4	228	-0.63%
2022/11/17	0	0.00	0	48.07	48.10	0	227	-0.01%
2022/11/16	0	0.00	0.1	48.50	47.85	-0.1	228	-0.06%
2022/11/08	0	0.00	0.1	47.00	46.90	-0.1	229	-0.04%
2022/11/07	0	0.00	0.1	46.70	47.00	-0.1	228	-0.04%
2022/11/03	0	44.95	0	0.00	44.80	0	227	0.00%
2022/10/21	2.2	45.17	0	0.00	45.05	2.2	225	0.96%
2022/10/17	0	0.00	3	45.60	45.75	-3	224	-1.34%
2022/10/12	0	0.00	3	46.95	47.10	-3	219	-1.36%
2022/10/11	0	46.65	0	0.00	46.90	0	216	0.00%
2022/10/07	0	0.00	2	47.80	47.80	-2	211	-0.95%
2022/09/29	0	0.00	7	46.60	47.50	-7	214	-3.27%
2022/09/28	0	0.00	3	47.32	46.55	-3	215	-1.39%
2022/09/26	0	0.00	1	48.40	47.85	-1	211	-0.47%
2022/09/23	1	49.00	0	0.00	49.00	1	210	0.48%
2022/09/22	1	49.40	6	49.13	49.80	-5	209	-2.38%
2022/09/16	1	50.60	0	0.00	50.30	1	208	0.48%
2022/09/15	3	50.90	42	51.00	50.70	-39	209	-18.61%
2022/09/14	0	0.00	3	50.93	50.90	-3	208	-1.44%
2022/09/13	1	51.60	25	51.58	50.80	-24	207	-11.56%
2022/09/12	4	51.40	20	51.35	51.40	-16	209	-7.62%
2022/09/07	0	0.00	25.3	50.02	50.00	-25.3	200	-12.60%
2022/09/06	3	50.97	15.4	51.19	51.10	-12.4	197	-6.32%
2022/09/05	42	52.80	11.1	51.80	51.60	30.9	191	16.14%
2022/09/02	5	54.64	29	54.93	54.40	-24	177	-13.49%
2022/09/01	18	53.98	10.1	54.38	53.70	7.9	157	5.01%
2022/08/31	28.3	54.58	6	55.07	55.00	22.3	150	14.81%
2022/08/30	13	53.92	2	53.85	53.90	11	131	8.36%
2022/08/29	90	52.31	5	52.74	53.90	85	125	67.85%
2022/08/26	2	51.75	5	51.80	51.90	-3	114	-2.63%
2022/08/22	0	0.00	2	49.95	49.60	-2	112	-1.78%
2022/08/16	9	49.40	0	0.00	49.50	9	111	8.04%
2022/08/05	0.1	48.60	0	0.00	48.90	0.1	119	0.08%
2022/08/04	0	0.00	9	47.66	47.80	-9	130	-6.90%
2022/07/27	0	0.00	1	48.80	49.45	-1	146	-0.68%
2022/07/21	0	0.00	0	48.80	48.90	0	165	0.00%
2022/07/20	2	49.18	0	0.00	48.90	2	168	1.19%
2022/07/19	1	48.50	0	49.00	48.95	1	174	0.56%
2022/07/15	0	0.00	0	48.30	48.20	0	177	0.00%
2022/07/14	0	47.00	1	46.80	47.20	-1	179	-0.55%
2022/07/13	0	0.00	10	46.83	47.00	-10	179	-5.57%
2022/07/12	0	0.00	2	46.60	46.40	-2	182	-1.10%
2022/07/11	5	48.05	7	47.65	47.45	-2	188	-1.06%
2022/07/08	1	47.60	0	0.00	47.65	1	191	0.53%
2022/07/07	0	0.00	1	47.05	47.05	-1	193	-0.52%
2022/07/04	20.1	44.85	0	0.00	45.10	20.1	212	9.45%
2022/07/01	0	0.00	3	44.68	44.80	-3	249	-1.20%
2022/06/30	0	0.00	2	45.65	45.65	-2	264	-0.76%
2022/06/27	1	46.75	0	0.00	47.70	1	276	0.36%
2022/06/24	0.1	45.60	5.1	45.80	45.60	-5	277	-1.80%
2022/06/23	0.1	45.00	1	45.15	45.00	-0.9	280	-0.32%
2022/06/22	1	46.00	0	0.00	45.20	1	281	0.36%
2022/06/20	2	47.50	3	46.60	46.65	-1	302	-0.33%
2022/06/17	0	0.00	3	48.73	48.90	-3	296	-1.01%
2022/06/16	0	0.00	1	49.35	49.30	-1	296	-0.34%
2022/06/15	2.1	49.65	0	0.00	49.85	2.1	298	0.70%
2022/06/14	1	49.95	5	49.26	49.95	-4	301	-1.33%
2022/06/13	2	49.98	0	0.00	49.75	2	309	0.65%
2022/06/09	1	51.00	0	0.00	51.30	1	331	0.30%
2022/06/07	0	0.00	0	51.00	51.10	0	366	-0.01%
2022/06/02	0.2	50.00	0	0.00	50.70	0.2	397	0.05%
2022/05/31	1	50.40	0	0.00	50.40	1	418	0.24%
2022/05/26	0	0.00	2	49.55	49.15	-2	445	-0.45%
2022/05/25	0	49.15	0	0.00	49.40	0	458	0.00%
2022/05/24	1	50.00	0	0.00	49.45	1	474	0.21%
2022/05/23	1	49.95	0	0.00	50.00	1	492	0.20%
2022/05/20	1	49.90	0	0.00	49.95	1	506	0.20%
2022/05/17	0	49.75	0	0.00	49.55	0	513	0.00%
2022/05/16	1	49.10	0	0.00	49.25	1	521	0.19%
2022/05/12	0.1	50.28	0	0.00	48.55	0.1	535	0.02%
2022/05/10	0	50.70	3	51.73	52.00	-3	533	-0.56%
2022/05/09	0	0.00	1	51.90	51.70	-1	533	-0.19%
2022/05/06	1	52.90	0	0.00	52.90	1	533	0.19%
2022/05/04	0	53.60	0	0.00	53.30	0	548	0.00%
2022/04/29	0	0.00	1	53.40	53.10	-1	577	-0.17%
2022/04/28	2	53.00	3	53.60	52.90	-1	592	-0.17%
2022/04/27	0	52.77	6	51.47	53.00	-6	595	-1.00%
2022/04/25	0	53.00	2	53.00	53.50	-2	616	-0.32%
2022/04/22	0	0.00	1	54.00	54.00	-1	624	-0.16%
2022/04/20	1.1	54.01	1	54.10	54.00	0.1	720	0.01%
2022/04/18	0	0.00	5	54.10	53.90	-5	775	-0.64%
2022/04/15	0	0.00	4	54.50	54.70	-4	805	-0.50%
2022/04/14	3	54.17	9	54.41	55.00	-6	861	-0.70%
2022/04/13	10	53.91	0	0.00	54.20	10	930	1.07%
2022/04/12	2	53.40	9	52.80	53.70	-7	1,092	-0.64%
2022/04/11	4	55.18	12	54.18	53.70	-8	1,479	-0.54%
2022/04/08	1	55.10	1	55.10	55.10	0	1,548	0.00%
2022/04/07	46	57.28	29.1	56.55	54.90	16.9	1,881	0.90%
2022/04/06	24.1	57.53	10	57.83	58.20	14.1	2,344	0.60%
2022/04/01	3	56.20	1	56.00	56.00	2	2,417	0.08%
2022/03/31	1.1	55.49	0	55.50	55.50	1.1	2,431	0.04%
2022/03/30	1	54.90	9	54.79	55.30	-8	2,435	-0.33%
2022/03/28	1	54.50	5	54.48	54.60	-4	2,451	-0.16%
2022/03/25	2	55.45	0	0.00	55.30	2	2,455	0.08%
2022/03/24	5	55.78	6	55.62	55.50	-1	2,456	-0.04%
2022/03/23	1	55.70	9.3	55.51	55.40	-8.3	2,448	-0.34%
2022/03/22	0	0.00	6	54.57	54.60	-6	2,439	-0.25%
2022/03/21	0	0.00	2	54.10	54.20	-2	2,440	-0.08%
2022/03/18	0	0.00	6	54.53	54.40	-6	2,450	-0.24%
2022/03/17	1	54.00	10	54.01	54.00	-9	2,461	-0.37%
2022/03/16	1	53.90	2	53.70	53.50	-1	2,462	-0.04%
2022/03/15	0	53.60	3	53.57	53.50	-3	2,459	-0.12%
2022/03/14	7	55.20	11	55.32	55.70	-4	2,453	-0.16%
2022/03/11	18	55.67	4	55.28	54.90	14	2,462	0.57%
2022/03/10	6	55.82	9	56.01	56.30	-3	2,464	-0.12%
2022/03/09	1	54.70	4	54.27	54.40	-3	2,447	-0.12%
2022/03/08	1	53.70	4	53.63	53.80	-3	2,446	-0.12%
2022/03/07	0	0.00	3	52.80	53.60	-3	2,444	-0.12%
2022/03/04	1	54.30	21	54.82	54.10	-20	2,431	-0.82%
2022/03/03	0	54.70	30	55.52	54.40	-30	2,446	-1.23%
2022/03/02	0	0.00	1	54.30	54.90	-1	2,472	-0.04%
2022/03/01	3	54.63	2	55.00	55.00	1	2,486	0.04%
2022/02/25	1	53.30	0	0.00	53.50	1	2,497	0.04%
2022/02/24	1	53.60	1	53.30	53.70	0	2,500	0.00%
2022/02/23	5	55.64	7	55.70	54.60	-2	2,495	-0.08%
2022/02/22	6	54.83	8.1	53.65	55.00	-2.1	2,492	-0.08%
2022/02/21	1	54.20	2	54.00	54.10	-1	2,506	-0.04%
2022/02/18	0	54.57	0	0.00	54.50	0	2,644	0.00%
2022/02/17	5.1	54.60	3	54.90	54.10	2	2,721	0.07%
2022/02/16	1	53.90	11.1	54.62	54.80	-10.1	2,731	-0.37%
2022/02/15	0.1	53.40	0	0.00	53.00	0.1	2,727	0.00%
2022/02/14	0	53.14	1	52.90	53.00	-1	2,730	-0.04%
2022/02/11	1	54.00	3	54.07	53.90	-2	2,729	-0.07%
2022/02/10	11	54.08	14	54.10	54.10	-3	2,743	-0.11%
2022/02/09	2	54.95	10	55.07	55.30	-8	2,776	-0.29%
2022/02/08	0	0.00	0.1	54.70	54.50	-0.1	2,809	0.00%
2022/02/07	0	53.20	0	0.00	54.00	0	2,862	0.00%
2022/01/26	0	0.00	1	53.00	52.80	-1	2,904	-0.03%
2022/01/25	4	53.30	7.1	53.15	52.90	-3.1	2,981	-0.10%
2022/01/24	5	53.82	11.5	53.04	54.60	-6.5	2,973	-0.22%
2022/01/21	27	53.94	15.4	53.93	53.50	11.7	2,961	0.39%
2022/01/20	4	54.53	4	54.50	55.00	0	2,946	0.00%
2022/01/19	1	54.40	3.2	54.53	54.40	-2.2	2,941	-0.07%
2022/01/18	45.1	56.51	49.5	56.28	55.00	-4.4	2,934	-0.15%
2022/01/17	7.2	54.18	5	54.60	55.50	2.2	2,908	0.08%
2022/01/14	69.1	55.57	51.6	55.16	53.90	17.5	2,893	0.60%
2022/01/13	14	55.83	23	55.47	55.00	-9	2,827	-0.32%
2022/01/12	20	57.18	9.3	56.11	57.70	10.7	2,796	0.38%
2022/01/11	7.1	56.04	47.7	55.97	54.80	-40.6	2,764	-1.47%
2022/01/10	7.1	56.36	8	56.48	56.00	-1	2,740	-0.04%
2022/01/07	43	58.56	27	57.50	57.50	16	2,710	0.59%
2022/01/06	47	59.24	34	59.29	59.60	13	2,651	0.49%
2022/01/05	143.4	60.90	79.1	59.34	58.90	64.3	2,577	2.50%	大買/
2022/01/04	248.1	63.09	288	62.89	62.10	-39.9	2,425	-1.65%	大買/大賣/
2022/01/03	42	59.05	16	59.21	58.60	26	2,038	1.28%
2021/12/30	288	61.83	260.3	62.08	61.20	27.7	1,959	1.42%	大買/大賣/
2021/12/29	307	60.99	246.1	61.60	63.40	60.9	1,621	3.75%	大買/大賣/
2021/12/28	28.2	56.81	31.8	56.02	57.70	-3.6	1,120	-0.32%
2021/12/27	3	52.97	7	53.73	52.50	-4	1,028	-0.39%
2021/12/24	9	53.00	0.3	52.20	53.00	8.7	1,011	0.86%
2021/12/23	2.1	52.14	2	52.25	52.50	0.1	1,003	0.01%
2021/12/22	3	52.37	5	51.96	51.60	-2	998	-0.20%
2021/12/21	4.2	51.43	5.1	51.52	52.00	-0.9	986	-0.09%
2021/12/20	5.1	50.20	4	50.53	50.50	1.1	980	0.11%
2021/12/17	0.1	50.64	1	50.80	50.70	-0.9	979	-0.10%
2021/12/16	1	51.70	0	0.00	51.60	1	977	0.10%
2021/12/15	0	51.00	1	51.00	51.00	-1	973	-0.10%
2021/12/14	4	50.93	8	50.99	50.60	-4	971	-0.41%
2021/12/13	2	52.65	3	52.73	52.40	-1	960	-0.10%
2021/12/10	2	51.80	3	51.73	51.60	-1	945	-0.10%
2021/12/09	3	51.16	6	51.25	51.60	-3	940	-0.31%
2021/12/08	6	51.52	0.4	51.56	51.20	5.6	934	0.60%
2021/12/07	19	51.39	8	51.49	51.60	11	928	1.19%
2021/12/06	1	52.10	10	53.05	53.30	-9	908	-0.99%
2021/12/03	8.1	51.69	1	52.10	51.80	7.1	895	0.79%
2021/12/02	5.2	52.80	4.3	52.92	51.40	0.9	892	0.11%
2021/12/01	6	51.80	9.1	52.18	53.20	-3.1	880	-0.35%
2021/11/30	5	51.28	4	51.45	51.20	1	867	0.12%
2021/11/29	2	50.26	12	50.13	50.20	-10	860	-1.16%
2021/11/26	17	52.23	17.2	51.58	52.00	-0.2	841	-0.02%
2021/11/25	7	53.17	8.3	52.63	53.70	-1.3	807	-0.16%
2021/11/24	13	52.58	23.8	52.47	51.70	-10.8	783	-1.38%
2021/11/23	11	51.13	44.1	50.16	52.50	-33.1	762	-4.34%
2021/11/22	7	51.17	18	51.01	50.90	-11	745	-1.47%
2021/11/19	15	50.96	15.2	50.84	50.80	-0.2	736	-0.02%
2021/11/18	8	51.09	8	51.81	51.20	0	720	0.00%
2021/11/17	116	54.43	74	53.73	53.00	42	694	6.05%	大買/
2021/11/16	45	50.76	49.9	51.45	52.50	-4.9	553	-0.88%
2021/11/15	11	48.03	9	47.69	47.80	2	476	0.42%
2021/11/12	8	47.01	4	46.61	46.65	4	469	0.86%
2021/11/11	5.1	47.23	4	47.04	46.80	1.1	467	0.23%
2021/11/10	3	47.20	36	47.08	47.65	-33	465	-7.09%
2021/11/09	9.1	46.32	97	46.42	46.50	-87.9	457	-19.20%
2021/11/08	29.3	48.18	81	47.85	46.20	-51.7	439	-11.76%
2021/11/05	43.2	49.03	130	48.96	48.00	-86.8	403	-21.54%	大賣/
2021/11/04	53.1	48.11	69.3	48.65	49.20	-16.2	367	-4.41%
2021/11/03	65	47.09	55	47.06	47.30	10	313	3.19%
2021/11/02	237	46.38	89.8	46.30	47.00	147.2	275	53.51%	大買/鉅額交易
2021/11/01	0	0.00	1.3	43.20	43.10	-1.3	189	-0.71%
2021/10/28	0	0.00	1	42.50	42.50	-1	184	-0.54%
2021/10/27	0	0.00	1	42.05	42.25	-1	183	-0.54%
2021/10/26	0	0.00	2	42.20	41.90	-2	185	-1.08%
2021/10/25	0	0.00	2	42.10	42.00	-2	183	-1.09%
2021/10/22	0	0.00	1	41.90	41.90	-1	187	-0.53%
2021/10/21	0	0.00	30	41.87	41.90	-30	191	-15.69%
2021/10/15	3	41.80	3	42.05	41.90	0	203	0.00%
2021/10/14	0	0.00	4	41.49	41.50	-4	209	-1.91%
2021/10/13	4	40.95	4	41.00	40.95	0	213	0.00%
2021/10/12	4	40.59	0	0.00	40.05	4	224	1.78%
2021/10/08	3	41.65	0	0.00	41.50	3	239	1.25%
2021/10/07	2	41.75	0	0.00	41.80	2	244	0.82%
2021/10/06	5	41.60	0	0.00	41.70	5	266	1.88%
2021/10/05	0	0.00	2	41.60	41.65	-2	268	-0.75%
2021/10/01	0	0.00	34	41.38	41.30	-34	274	-12.39%
2021/09/30	3	42.40	3	42.50	42.10	0	275	0.00%
2021/09/27	5	43.00	1	43.00	42.95	4	284	1.41%
2021/09/24	6	42.75	2	42.68	42.70	4	285	1.40%
2021/09/23	0	0.00	5	41.99	42.00	-5	284	-1.76%
2021/09/17	3	41.50	4	41.63	41.60	-1	287	-0.35%
2021/09/14	1	41.20	0	0.00	41.20	1	296	0.34%
2021/09/10	0	0.00	5	41.20	41.35	-5	298	-1.68%
2021/09/08	1	41.30	0	0.00	40.90	1	302	0.33%
2021/09/07	0.1	41.20	0	0.00	41.20	0.1	301	0.03%
2021/09/03	0.1	41.25	5	41.13	41.30	-4.9	304	-1.61%
2021/09/02	3.2	41.10	0	0.00	41.00	3.2	303	1.04%
2021/09/01	0	0.00	5	41.20	41.15	-5	303	-1.65%
2021/08/20	0	0.00	1.2	39.96	39.85	-1.2	320	-0.36%
2021/08/19	2	39.98	3	40.10	39.70	-1	322	-0.31%
2021/08/18	1	40.50	1	39.46	40.50	0	322	-0.01%
2021/08/17	0.2	40.10	2.1	40.25	39.80	-2	322	-0.60%
2021/08/16	5.1	40.43	0	0.00	40.30	5.1	322	1.58%
2021/08/13	1	41.40	0	0.00	41.40	1	319	0.31%
2021/08/11	0	0.00	4	42.03	42.10	-4	326	-1.22%
2021/08/10	0	0.00	3	43.22	42.95	-3	337	-0.89%
2021/08/09	1	43.35	10	43.40	43.25	-9	356	-2.53%
2021/08/06	15	43.30	0	44.15	43.80	15	365	4.11%
2021/08/05	1	43.10	0	0.00	43.30	1	374	0.27%
2021/08/04	1	42.90	0	0.00	42.85	1	412	0.24%
2021/08/03	0	0.00	12	42.94	42.80	-12	443	-2.70%
2021/08/02	1	42.35	0	0.00	42.50	1	485	0.21%
2021/07/30	0	42.40	0	0.00	42.30	0	493	0.00%
2021/07/29	5	41.80	1	41.70	42.30	4	508	0.79%
2021/07/28	5.1	41.54	2	41.20	41.50	3.1	538	0.58%
2021/07/27	1	42.10	0	0.00	42.50	1	568	0.18%
2021/07/23	9	42.32	2	42.40	42.35	7	596	1.17%
2021/07/22	0.1	42.20	0	0.00	41.95	0.1	602	0.01%
2021/07/21	1	42.50	0.2	42.85	41.90	0.9	616	0.14%
2021/07/20	5.1	42.54	4	42.41	42.20	1.1	633	0.17%
2021/07/19	5	43.55	0.2	43.40	43.50	4.8	642	0.75%
2021/07/16	9	44.16	0.3	44.04	43.90	8.7	663	1.32%
2021/07/15	34	43.69	16.4	43.85	44.20	17.6	666	2.64%
2021/07/14	2.1	42.93	5	43.29	42.60	-3	646	-0.46%
2021/07/13	14	43.30	38	43.43	43.00	-24	655	-3.66%
2021/07/12	4	41.70	46	41.75	41.75	-42	662	-6.34%
2021/07/09	5	41.30	2	41.28	41.25	3	697	0.43%
2021/07/08	0	0.00	4	41.96	41.65	-4	747	-0.53%
2021/07/07	2	41.88	7	41.95	41.90	-5	761	-0.66%
2021/07/06	1	42.20	11	41.87	41.65	-10	783	-1.28%
2021/07/05	30	41.20	5	41.31	41.35	25	828	3.02%
2021/07/01	0	0.00	4	40.95	40.80	-4	910	-0.44%
2021/06/30	3	40.82	31	40.74	40.95	-28	993	-2.82%
2021/06/29	3.2	41.01	0	0.00	41.00	3.2	1,005	0.32%
2021/06/28	0	0.00	1	40.90	41.25	-1	1,012	-0.10%
2021/06/25	3	41.18	24	41.19	41.10	-21	1,020	-2.06%
2021/06/24	2	40.55	0	0.00	41.15	2	1,028	0.19%
2021/06/23	10	40.25	0	0.00	40.50	10	1,038	0.96%
2021/06/22	0	0.00	14	40.86	40.25	-14	1,059	-1.32%
2021/06/21	10	40.37	11	40.32	40.25	-1	1,079	-0.09%
2021/06/18	10	40.59	3.2	40.76	40.70	6.8	1,096	0.62%
2021/06/17	1	40.50	2	40.40	40.45	-1	1,112	-0.09%
2021/06/16	0	0.00	7	40.46	40.10	-7	1,123	-0.62%
2021/06/15	20	40.71	2	40.85	40.60	18	1,135	1.58%
2021/06/11	0.1	40.18	5	40.14	40.10	-4.9	1,147	-0.43%
2021/06/10	16.2	40.10	4	39.95	40.10	12.2	1,169	1.04%
2021/06/09	1	40.05	0	0.00	40.05	1	1,189	0.08%
2021/06/08	2	40.40	16.6	40.36	40.20	-14.6	1,201	-1.22%
2021/06/07	6	39.90	31	39.67	40.15	-25	1,213	-2.06%
2021/06/04	0	0.00	2	40.20	40.20	-2	1,222	-0.16%
2021/06/03	1	40.10	0	0.00	40.00	1	1,264	0.08%
2021/06/02	9	40.21	0	0.00	40.15	9	1,280	0.70%
2021/06/01	4	40.28	3	40.28	40.35	1	1,292	0.08%
2021/05/28	6	40.22	12	40.24	40.00	-6	1,324	-0.45%
2021/05/27	11	39.75	19	39.80	39.75	-8	1,356	-0.59%
2021/05/26	11	39.84	0	0.00	40.15	11	1,382	0.80%
2021/05/25	12	39.61	7	39.77	39.60	5	1,413	0.35%
2021/05/24	27.2	39.34	3	39.35	39.25	24.2	1,481	1.63%
2021/05/20	3	38.80	1	38.90	38.60	2	1,688	0.12%
2021/05/19	0	0.00	0	38.80	39.10	0	1,730	0.00%
2021/05/18	8	38.76	15	38.11	39.05	-7	1,840	-0.38%
2021/05/17	25.3	36.70	12	37.58	36.85	13.3	1,864	0.71%
2021/05/14	22.1	38.51	0	0.00	38.35	22.1	1,893	1.16%
2021/05/13	4.1	38.91	1	38.90	38.85	3.1	2,108	0.14%
2021/05/12	3.2	39.88	9	40.12	39.60	-5.8	2,221	-0.26%
2021/05/11	82.2	42.42	21	42.48	41.60	61.2	2,324	2.63%
2021/05/10	32	44.13	60.1	44.74	43.80	-28.1	2,498	-1.13%
2021/05/07	0.2	43.60	16.3	43.10	43.60	-16.1	2,528	-0.64%
2021/05/06	0	0.00	6	42.96	43.00	-6	2,562	-0.23%
2021/05/05	33.9	43.93	24	43.64	43.20	9.9	2,584	0.38%
2021/05/04	4.2	43.13	17	43.02	42.95	-12.8	2,569	-0.50%
2021/05/03	19	43.38	12	43.41	43.50	7	2,551	0.27%
2021/04/29	0	0.00	2	43.45	43.45	-2	2,545	-0.08%
2021/04/28	12	43.56	6	43.81	43.45	6	2,571	0.23%
2021/04/27	19	43.80	11	43.93	43.60	8	2,682	0.30%
2021/04/26	10.4	44.26	13.2	43.94	44.45	-2.8	2,698	-0.11%
2021/04/23	2	43.58	2	43.85	43.30	0	2,720	0.00%
2021/04/22	13.2	43.49	30	43.40	43.30	-16.8	2,934	-0.57%
2021/04/21	12	43.57	7	43.71	43.55	5	3,124	0.16%
2021/04/20	1	43.55	2	43.38	43.45	-1	3,247	-0.03%
2021/04/19	0.1	43.10	16.5	43.17	43.25	-16.4	3,406	-0.48%
2021/04/16	26	43.47	20	43.86	43.55	6	3,405	0.18%
2021/04/15	81	44.15	75	44.29	43.95	6	3,391	0.18%
2021/04/14	19	44.08	22	43.96	44.35	-3	3,365	-0.09%
2021/04/13	25	43.47	12	43.45	43.55	13	3,388	0.38%
2021/04/12	17.1	43.38	10	43.59	43.10	7.1	3,388	0.21%
2021/04/09	42.3	43.64	15	43.40	43.45	27.3	3,367	0.81%
2021/04/08	18	44.57	3	44.63	44.55	15	3,325	0.45%
2021/04/07	72.1	44.70	20	45.29	45.00	52.1	3,308	1.57%
2021/04/06	43	45.05	47	45.18	45.70	-4	3,255	-0.12%
2021/04/01	3	43.30	5	43.20	43.30	-2	3,177	-0.06%
2021/03/31	2	42.88	1.1	42.67	42.75	0.9	3,169	0.03%
2021/03/30	5.1	42.76	8.3	42.83	42.70	-3.2	3,166	-0.10%
2021/03/29	28	42.90	5	42.82	42.70	23	3,163	0.73%
2021/03/26	3	42.12	2	42.40	42.70	1	3,161	0.03%
2021/03/25	8	41.76	62	41.74	41.85	-54	3,159	-1.71%
2021/03/24	7	43.04	7	43.09	43.15	0	3,142	0.00%
2021/03/23	15	43.43	4	43.54	43.35	11	3,131	0.35%
2021/03/22	2	43.53	10	43.84	43.50	-8	3,119	-0.26%
2021/03/19	20.2	43.44	4	43.61	43.30	16.2	3,120	0.52%
2021/03/18	1	43.85	5	43.86	43.75	-4	3,122	-0.13%
2021/03/17	4.1	44.09	7	43.98	43.80	-2.9	3,163	-0.09%
2021/03/16	2	44.08	10.5	44.05	44.00	-8.5	3,356	-0.25%
2021/03/15	7	43.62	17.2	43.70	43.50	-10.2	3,374	-0.30%
2021/03/12	7.2	42.86	5	43.31	42.85	2.2	3,376	0.07%
2021/03/11	6	43.10	2	42.85	43.20	4	3,378	0.12%
2021/03/10	8	42.34	18	42.35	42.25	-10	3,383	-0.30%
2021/03/09	15	42.14	50	42.00	42.05	-35	3,381	-1.03%
2021/03/08	17	43.88	24	43.83	43.45	-7	3,351	-0.21%
2021/03/05	9.2	43.56	8.3	43.85	43.65	0.8	3,343	0.02%
2021/03/04	11	43.88	14	43.77	43.85	-3	3,353	-0.09%
2021/03/03	7	43.30	13	43.38	43.50	-6	3,346	-0.18%
2021/03/02	39.4	43.78	14	43.15	42.85	25.4	3,340	0.76%
2021/02/26	16	43.60	15	43.70	43.60	1	3,320	0.03%
2021/02/25	24	44.39	22.9	44.47	44.25	1.1	3,313	0.03%
2021/02/24	28.5	45.44	112.1	44.95	44.35	-83.6	3,291	-2.54%	大賣/
2021/02/23	123.1	45.85	118.1	45.47	45.45	5	3,226	0.15%	大買/大賣/
2021/02/22	27.4	44.03	36	44.17	43.80	-8.6	3,097	-0.28%
2021/02/19	38	44.19	13	44.40	44.45	25	3,035	0.82%
2021/02/18	78	44.18	86.2	43.97	45.00	-8.2	3,018	-0.27%
2021/02/17	20.2	42.89	88	42.68	42.50	-67.8	2,973	-2.28%
2021/02/05	61.1	42.73	70	42.69	42.15	-8.9	2,951	-0.30%
2021/02/04	187.1	44.02	208.2	44.04	43.50	-21.1	2,929	-0.72%	大買/大賣/
2021/02/03	120	43.55	121	43.62	44.00	-1	2,769	-0.04%	大買/大賣/
2021/02/02	203.2	42.27	118	42.57	43.50	85.2	2,657	3.21%	大買/大賣/
2021/02/01	204	41.96	189.3	41.98	43.00	14.8	2,539	0.58%	大買/大賣/
2021/01/29	109	41.51	82	41.42	41.40	27	2,345	1.15%	大買/
2021/01/28	58.1	40.80	23	40.85	40.90	35.1	2,282	1.54%
2021/01/27	53	39.62	74.4	40.32	40.35	-21.4	2,343	-0.91%
2021/01/26	8	38.74	16	38.88	38.70	-8	2,319	-0.34%
2021/01/25	18	38.96	18	39.13	39.10	0	2,311	0.00%
2021/01/22	11	39.55	7.1	39.67	39.50	3.9	2,302	0.17%
2021/01/21	20	39.95	22.1	40.34	39.90	-2.1	2,300	-0.09%
2021/01/20	124.1	41.07	121	41.22	40.80	3.1	2,271	0.14%	大買/大賣/
2021/01/19	56	39.98	55.2	39.85	40.50	0.8	2,165	0.04%
2021/01/18	24	38.75	28	39.05	39.25	-4	2,137	-0.19%
2021/01/15	276.5	42.34	216	41.89	39.90	60.5	2,104	2.88%	大買/大賣/
2021/01/14	180	41.54	151	41.27	41.80	29	1,886	1.54%	大買/大賣/
2021/01/13	113.4	39.77	102	40.02	40.50	11.4	1,683	0.68%	大買/大賣/
2021/01/12	66	39.65	230.2	39.59	39.90	-164.2	1,552	-10.58%	大賣/鉅額交易
2021/01/11	27	38.42	6	38.83	38.55	21	1,400	1.50%
2021/01/08	1.1	38.65	7	38.27	38.15	-5.9	1,419	-0.42%
2021/01/07	9	38.60	4	38.76	38.70	5	1,509	0.33%
2021/01/06	194	38.60	84.5	39.08	38.20	109.5	1,527	7.17%	大買/鉅額交易
2021/01/05	14	38.30	21	38.68	38.50	-7	1,476	-0.47%
2021/01/04	3	37.67	6	37.93	37.75	-3	1,514	-0.20%
2020/12/31	16	37.98	4	37.94	37.60	12	1,530	0.78%
2020/12/30	3	37.02	4	37.43	37.75	-1	1,549	-0.06%
2020/12/29	2	37.03	2	37.03	37.10	0	1,555	0.00%
2020/12/28	4	36.91	2	37.05	37.10	2	1,573	0.13%
2020/12/25	7	37.09	2	37.05	37.05	5	1,618	0.31%
2020/12/24	4	37.39	9	37.44	37.10	-5	1,825	-0.27%
2020/12/23	1	36.90	1.3	37.11	37.25	-0.3	1,869	-0.02%
2020/12/22	11	37.05	1	37.15	37.00	10	2,183	0.46%
2020/12/21	6	36.90	5	36.94	37.00	1	2,357	0.04%
2020/12/17	0.2	37.15	0	0.00	37.30	0.2	2,384	0.01%
2020/12/16	6.1	37.63	7	37.94	37.70	-0.9	2,385	-0.04%
2020/12/15	22.2	37.80	3	37.60	37.60	19.2	2,427	0.79%
2020/12/14	3	38.37	2	38.25	38.10	1	2,422	0.04%
2020/12/11	35	38.58	22.1	38.55	38.30	12.9	2,439	0.53%
2020/12/10	131	40.38	157	40.23	39.60	-26	2,390	-1.09%	大買/大賣/
2020/12/09	28	38.94	121.5	38.42	39.30	-93.5	2,197	-4.25%	大賣/
2020/12/08	7	38.69	16.1	38.04	38.45	-9.1	2,171	-0.42%
2020/12/07	0.1	37.90	8	38.10	37.85	-7.9	2,155	-0.37%
2020/12/04	3	38.13	5	38.17	38.10	-2	2,156	-0.09%
2020/12/03	1.2	38.51	3	38.33	38.40	-1.8	2,153	-0.08%
2020/12/02	4	38.35	10	38.22	38.05	-6	2,156	-0.28%
2020/12/01	43	38.52	5	38.45	38.45	38	2,185	1.74%
2020/11/30	12	38.76	13	38.82	38.60	-1	2,220	-0.05%
2020/11/27	23	38.48	11	38.54	38.40	12	2,206	0.54%
2020/11/26	0.3	38.00	2	38.10	38.15	-1.8	2,201	-0.08%
2020/11/25	6	38.20	0	38.12	38.10	6	2,219	0.27%
2020/11/24	3	38.63	11	38.51	38.45	-8	2,286	-0.35%
2020/11/23	5	38.07	2	38.15	38.10	3	2,295	0.13%
2020/11/20	5	38.21	6	38.25	38.05	-1	2,324	-0.04%
2020/11/19	1	38.15	41	38.24	38.15	-40	2,358	-1.70%
2020/11/18	1	38.00	25	38.15	38.00	-24	2,360	-1.02%
2020/11/17	75	37.93	25	38.47	38.00	50	2,363	2.12%
2020/11/16	82	39.14	93	39.26	38.50	-11	2,375	-0.46%
2020/11/13	36	38.08	6	38.55	38.80	30	2,334	1.29%
2020/11/12	64	38.39	8	38.49	38.50	56	2,331	2.40%
2020/11/11	30	38.65	125	38.76	39.00	-95	2,316	-4.10%	大賣/
2020/11/10	55	37.66	14	37.82	38.00	41	2,265	1.81%
2020/11/09	8	38.27	59.2	38.37	38.40	-51.2	2,266	-2.26%
2020/11/06	5	37.80	2	38.16	37.65	3	2,302	0.13%
2020/11/05	4	37.76	9	37.71	37.80	-5	2,309	-0.22%
2020/11/04	184	38.45	156	38.43	37.95	28	2,353	1.19%	大買/大賣/
2020/11/03	3	37.13	33	36.63	37.50	-30	2,280	-1.32%
2020/11/02	0	0.00	3	36.10	36.40	-3	2,310	-0.13%
2020/10/30	4	36.44	6	36.42	36.30	-2	2,350	-0.09%
2020/10/29	9	36.15	1	36.30	36.30	8	2,376	0.34%
2020/10/28	6	36.78	14.4	36.81	36.65	-8.4	2,379	-0.35%
2020/10/27	10	36.85	1	36.90	36.80	9	2,383	0.38%
2020/10/26	2	37.45	3	37.52	37.40	-1	2,394	-0.04%
2020/10/23	8.1	37.53	3	37.42	37.50	5.1	2,411	0.21%
2020/10/22	9	37.92	18	37.68	37.40	-9	2,488	-0.36%
2020/10/21	12	37.59	5	37.58	37.45	7	2,582	0.27%
2020/10/20	12	37.58	39	37.29	37.40	-27	2,627	-1.03%
2020/10/19	8.1	37.44	4	37.45	37.35	4.1	2,752	0.15%
2020/10/16	53.1	37.61	47	37.82	37.65	6.1	2,770	0.22%
2020/10/15	140	38.81	98	39.13	38.30	42	2,760	1.52%	大買/
2020/10/14	27	38.06	29.8	38.14	38.25	-2.8	2,687	-0.10%
2020/10/13	5	37.77	15	37.65	37.70	-10	2,729	-0.37%
2020/10/12	21	37.70	33	37.50	37.90	-12	2,745	-0.44%
2020/10/08	5	36.86	3.3	36.79	36.80	1.7	2,743	0.06%
2020/10/07	21	37.12	25	37.45	37.00	-4	2,774	-0.14%
2020/10/06	7	36.92	6	36.94	36.85	1	2,847	0.04%
2020/10/05	14	36.82	10	36.96	36.85	4	2,918	0.14%
2020/09/30	25.3	37.06	28	37.30	37.35	-2.7	3,141	-0.09%
2020/09/29	264.1	37.85	347	37.89	37.25	-82.9	3,266	-2.54%	大買/大賣/
2020/09/28	70	36.52	65	36.51	36.10	5	3,723	0.13%
2020/09/25	434	37.83	524	37.10	36.30	-90	3,778	-2.38%	大買/大賣/
2020/09/24	79	38.05	119.1	38.84	39.45	-40.1	3,760	-1.07%	大賣/
2020/09/23	6	35.68	17	35.45	35.90	-11	3,650	-0.30%
2020/09/22	30.1	35.35	53	35.49	35.30	-22.9	3,666	-0.62%
2020/09/21	9	36.59	9	36.58	36.40	0	3,669	0.00%
2020/09/18	32	37.09	19.3	37.20	37.10	12.8	3,740	0.34%
2020/09/17	1	35.85	17	36.25	36.35	-16	3,987	-0.40%
2020/09/16	36	36.27	49	36.42	36.30	-13	3,997	-0.33%
2020/09/15	3	35.30	0	0.00	35.20	3	3,999	0.08%
2020/09/14	5	35.30	4	35.28	35.20	1	4,025	0.02%
2020/09/11	3.1	35.20	7	35.16	35.00	-3.9	4,055	-0.10%
2020/09/10	4	36.03	2	35.65	35.60	2	4,132	0.05%
2020/09/09	31.1	34.73	32	35.23	35.70	-1	4,194	-0.02%
2020/09/08	10.1	36.60	21.3	36.43	36.00	-11.3	4,335	-0.26%
2020/09/07	2	36.75	26	36.46	36.40	-24	4,457	-0.54%
2020/09/04	46.1	36.64	21.4	36.64	36.55	24.6	4,534	0.54%
2020/09/03	16	36.54	20.2	36.82	37.35	-4.2	4,587	-0.09%
2020/09/02	0.1	36.15	80	36.37	36.25	-79.9	4,761	-1.68%
2020/09/01	8	36.64	11	36.49	36.80	-3	4,893	-0.06%
2020/08/31	19.1	36.77	29	36.80	36.60	-10	5,010	-0.20%
2020/08/28	160	37.94	91	38.02	37.45	69	5,019	1.37%	大買/
2020/08/27	45	37.31	58	37.17	37.50	-13	4,941	-0.26%
2020/08/26	52	37.47	41	37.56	37.20	11	4,912	0.22%
2020/08/25	40	37.04	7	37.11	37.10	33	4,877	0.68%
2020/08/24	11	36.00	7.4	36.06	36.40	3.7	4,836	0.08%
2020/08/21	3	34.90	12	34.92	35.25	-9	4,824	-0.19%
2020/08/20	161.2	34.38	321	34.59	34.40	-159.8	4,815	-3.32%	大買/大賣/鉅額交易
2020/08/19	60.1	36.05	177	35.99	35.70	-117	4,777	-2.45%	大賣/鉅額交易
2020/08/18	59	36.88	3	36.82	36.60	56	4,748	1.18%
2020/08/17	16	36.95	2	37.15	36.90	14	4,737	0.30%
2020/08/14	40	37.17	16	37.12	36.65	24	4,726	0.51%
2020/08/13	32.1	36.59	7	36.69	36.40	25.1	4,712	0.53%
2020/08/12	159	37.03	127.2	37.05	37.15	31.8	4,695	0.68%	大買/大賣/
2020/08/11	7	35.99	67	36.04	36.20	-60	4,635	-1.29%
2020/08/10	66.2	36.48	21	36.39	36.10	45.2	4,624	0.98%
2020/08/07	55	37.91	91	38.01	37.75	-36	4,573	-0.79%
2020/08/06	18	37.70	39	37.65	38.00	-21	4,544	-0.46%
2020/08/05	89	37.62	58	37.76	37.40	31	4,504	0.69%
2020/08/04	56	36.44	56	36.79	37.50	0	4,469	0.00%
2020/08/03	63	36.05	17	36.02	35.80	46	4,453	1.03%
2020/07/31	7	35.74	17	35.70	35.90	-10	4,440	-0.23%
2020/07/30	19	36.11	30	35.62	35.95	-11	4,431	-0.25%
2020/07/29	23.1	35.51	20	35.24	34.95	3.1	4,409	0.07%
2020/07/28	87.1	36.27	88	36.23	35.00	-0.9	4,384	-0.02%
2020/07/27	112	38.12	121	38.36	37.30	-9	4,301	-0.21%	大買/大賣/
2020/07/24	70	37.55	38.1	37.56	37.00	31.9	4,193	0.76%
2020/07/23	120	38.58	147	38.74	38.05	-27	4,136	-0.65%	大買/大賣/
2020/07/22	43	37.37	16	37.05	37.00	27	4,002	0.67%
2020/07/21	17	36.54	24	36.57	36.40	-7	3,967	-0.18%
2020/07/20	21	35.82	33	35.48	36.30	-12	3,941	-0.30%
2020/07/17	82	37.12	102	36.23	35.75	-20	3,908	-0.51%	大賣/
2020/07/16	61	36.99	221	36.84	37.05	-160	3,838	-4.17%	大賣/鉅額交易
2020/07/15	91.1	36.53	44	37.25	36.00	47.1	3,797	1.24%
2020/07/14	35	37.07	60	36.81	36.90	-25	3,742	-0.67%
2020/07/13	258	37.43	44.1	37.82	37.80	213.9	3,690	5.80%	大買/鉅額交易
2020/07/10	91.1	36.99	133	37.27	36.65	-41.9	3,589	-1.17%	大賣/
2020/07/09	263.3	38.54	271	39.05	38.00	-7.7	3,500	-0.22%	大買/大賣/
2020/07/08	204.3	41.05	194	40.93	40.80	10.3	3,255	0.32%	大買/大賣/
2020/07/07	445	42.03	289.9	42.14	42.30	155.1	3,080	5.04%	大買/大賣/鉅額交易
2020/07/06	92	39.05	32.4	39.05	39.05	59.6	2,410	2.47%
2020/07/03	127	34.17	194.1	33.85	35.50	-67.1	2,308	-2.91%	大買/大賣/
2020/07/02	59	31.62	68	31.94	32.30	-9	2,009	-0.45%
2020/07/01	22	30.95	31	30.78	30.90	-9	1,934	-0.47%
2020/06/30	38	30.66	63	30.52	30.50	-25	1,900	-1.32%
2020/06/29	141.5	30.54	42	30.26	30.15	99.5	1,871	5.32%	大買/
2020/06/24	138	31.59	232	31.85	30.85	-94	1,790	-5.25%	大買/大賣/
2020/06/23	14	29.82	11	29.83	30.00	3	1,499	0.20%
2020/06/22	27	30.36	12.1	30.27	30.20	14.9	1,476	1.01%
2020/06/19	13	30.42	21	30.27	30.05	-8	1,449	-0.55%
2020/06/18	36.1	30.65	50.1	30.76	30.55	-14	1,420	-0.99%
2020/06/17	69	31.28	39	31.29	30.90	30	1,380	2.17%
2020/06/16	61	30.58	77	30.43	30.70	-16	1,292	-1.24%
2020/06/15	132	31.70	95.1	31.61	30.90	36.9	1,235	2.99%	大買/
2020/06/12	149	30.67	103	30.91	32.10	46	1,081	4.25%	大買/大賣/
2020/06/11	126	29.77	188	29.54	29.20	-62	954	-6.49%	大買/大賣/
2020/06/10	128.4	32.26	63	32.10	31.65	65.4	869	7.51%	大買/
2020/06/09	201	32.71	245	32.92	32.85	-44	788	-5.58%	大買/大賣/
2020/06/08	104	32.68	45.1	32.72	32.75	58.9	590	9.97%	大買/
2020/06/05	43	29.63	65.4	29.67	29.80	-22.4	463	-4.84%
2020/06/04	11.3	26.77	14	26.74	27.10	-2.7	343	-0.79%
2020/06/03	0	0.00	10	25.85	25.90	-10	316	-3.16%
2020/06/02	2	25.85	0	0.00	25.85	2	318	0.63%
2020/06/01	15	25.95	3	25.90	25.95	12	322	3.73%
2020/05/29	1	25.40	0	0.00	25.75	1	320	0.31%
2020/05/28	5	25.74	22	25.88	25.70	-17	329	-5.17%
2020/05/27	0	0.00	4	25.75	25.85	-4	331	-1.21%
2020/05/26	7	25.71	0	0.00	25.70	7	331	2.11%
2020/05/25	4	25.59	1	25.55	25.80	3	338	0.89%
2020/05/22	4	25.54	11	25.60	25.60	-7	348	-2.01%
2020/05/21	0	0.00	3	25.88	25.90	-3	346	-0.86%
2020/05/20	2	25.40	5	25.61	25.70	-3	345	-0.87%
2020/05/19	3.2	25.28	2	25.30	25.20	1.2	344	0.34%
2020/05/18	14	24.97	3	24.98	25.20	11	342	3.21%
2020/05/15	8.8	25.23	5	25.04	25.10	3.8	340	1.11%
2020/05/13	0	0.00	1	26.10	26.20	-1	330	-0.30%
2020/05/12	0	0.00	20	26.10	26.10	-20	327	-6.10%
2020/05/11	27	26.65	6	26.64	26.60	21	323	6.50%
2020/05/08	43	26.03	3	26.10	25.85	40	310	12.90%
2020/05/07	8	24.85	2	24.95	24.90	6	297	2.01%
2020/05/06	0	0.00	1	24.70	24.80	-1	294	-0.34%
2020/05/05	0	0.00	2	24.65	24.60	-2	292	-0.68%
2020/04/30	0	0.00	4	24.55	24.50	-4	292	-1.37%
2020/04/29	2	24.30	1	24.30	24.30	1	296	0.34%
2020/04/24	0	0.00	1	23.60	23.75	-1	312	-0.32%
2020/04/22	1	23.75	0	0.00	23.75	1	316	0.32%
2020/04/21	0	0.00	2	24.25	23.90	-2	319	-0.63%
2020/04/17	0	0.00	3	24.45	24.45	-3	320	-0.94%
2020/04/16	4	24.28	0	0.00	24.35	4	323	1.24%
2020/04/15	1	24.50	0	0.00	24.40	1	323	0.31%
2020/04/14	1	24.35	1	24.45	24.30	0	324	0.00%
2020/04/13	13	24.06	11	24.34	24.20	2	329	0.61%
2020/04/10	10	24.10	12	24.41	24.50	-2	332	-0.60%
2020/04/09	0	0.00	1	24.65	24.75	-1	334	-0.30%
2020/04/08	3	24.40	2	23.70	24.65	1	336	0.30%
2020/04/06	1	22.65	0	0.00	22.50	1	334	0.30%
2020/03/31	1	22.65	0	0.00	22.75	1	343	0.29%
2020/03/30	0	0.00	2	21.85	22.70	-2	346	-0.58%
2020/03/26	2	21.75	4	22.00	22.05	-2	347	-0.58%
2020/03/25	0	0.00	5	22.18	22.00	-5	350	-1.43%
2020/03/24	4	21.01	2	21.55	21.50	2	353	0.57%
2020/03/23	3	18.90	3	19.10	20.40	0	368	0.00%
2020/03/20	3.1	20.48	1	20.50	20.50	2.1	372	0.56%
2020/03/19	0	0.00	4	19.28	19.20	-4	385	-1.04%
2020/03/18	0	0.00	1	21.50	21.30	-1	455	-0.22%
2020/03/17	1	21.10	9	21.24	21.05	-8	528	-1.52%
2020/03/16	4	23.25	4	22.74	22.55	0	520	0.00%
2020/03/13	9	23.66	22	23.82	23.50	-13	517	-2.51%
2020/03/12	7	24.91	10	25.34	25.70	-3	505	-0.59%
2020/03/11	21	27.46	6	27.85	27.35	15	484	3.10%
2020/03/10	2	27.30	13	27.13	27.30	-11	468	-2.35%
2020/03/09	2	27.30	12	27.10	27.15	-10	460	-2.17%
2020/03/06	2	27.28	0	0.00	27.45	2	453	0.44%
2020/03/05	8	27.40	3	27.43	27.35	5	451	1.11%
2020/03/04	0	0.00	1.2	27.29	27.30	-1.2	455	-0.26%
2020/03/03	1	27.70	3	27.58	27.50	-2	456	-0.44%
2020/03/02	0	0.00	7	26.69	27.10	-7	451	-1.55%
2020/02/27	1	26.70	1	27.00	27.00	0	454	0.00%
2020/02/26	2	27.15	0.3	26.85	27.00	1.7	478	0.36%
2020/02/25	15	26.37	43	26.74	26.60	-28	474	-5.90%
2020/02/24	0	0.00	1	26.00	26.00	-1	466	-0.21%
2020/02/20	1	26.05	0	0.00	25.90	1	478	0.21%
2020/02/19	5	25.90	0	0.00	26.15	5	488	1.02%
2020/02/18	1	25.95	1	25.95	25.95	0	491	0.00%
2020/02/17	0	0.00	1	26.20	26.00	-1	495	-0.20%
2020/02/14	0	0.00	32	25.83	26.00	-32	494	-6.48%
2020/02/13	0	0.00	3	25.75	25.75	-3	498	-0.60%
2020/02/12	1	25.90	1	25.85	25.85	0	504	0.00%
2020/02/10	3.4	25.28	35	25.12	25.40	-31.6	514	-6.14%
2020/02/07	2	25.85	0	0.00	25.70	2	510	0.39%
2020/02/06	6	26.01	0	0.00	26.00	6	512	1.17%
2020/02/03	8	24.99	11	25.01	25.20	-3	517	-0.58%
2020/01/31	2	25.95	5	26.20	26.10	-3	514	-0.58%
2020/01/30	9.2	26.30	12	26.33	26.10	-2.8	521	-0.54%
2020/01/17	2	27.35	0	0.00	27.60	2	537	0.37%
2020/01/16	4	27.44	0	0.00	27.40	4	539	0.74%
2020/01/15	0	0.00	1	27.35	27.35	-1	540	-0.19%
2020/01/14	1	27.85	0	0.00	27.55	1	541	0.18%
2020/01/13	1	27.50	0	0.00	27.60	1	557	0.18%
2020/01/10	2	27.60	0	0.00	27.45	2	563	0.36%
2020/01/09	4	27.85	0	0.00	27.90	4	561	0.71%
2020/01/08	4	27.40	0	0.00	27.70	4	561	0.71%
2020/01/06	5	27.69	2	27.70	27.70	3	555	0.54%
2020/01/03	2	28.18	1	28.40	28.10	1	551	0.18%
2020/01/02	3	28.55	2	28.35	28.50	1	549	0.18%
2019/12/31	6	28.48	1	28.70	28.50	5	549	0.91%
2019/12/30	2	28.75	4	28.79	28.75	-2	547	-0.37%
2019/12/27	22	28.77	0	0.00	28.75	22	545	4.03%
2019/12/26	20	29.08	1	29.20	29.10	19	540	3.51%
2019/12/25	2	28.65	2	28.65	28.90	0	536	0.00%
2019/12/24	1	28.35	2	28.40	28.30	-1	534	-0.19%
2019/12/23	4	28.70	3	28.83	28.50	1	530	0.19%
2019/12/20	3	29.33	6	29.06	29.00	-3	525	-0.57%
2019/12/19	11	29.30	13	29.27	29.25	-2	520	-0.38%
2019/12/18	18	29.47	106	29.44	29.20	-88	513	-17.15%	大賣/
2019/12/17	7	29.46	5	29.76	29.45	2	494	0.40%
2019/12/16	13	29.14	38	29.15	29.50	-25	485	-5.15%
2019/12/13	152	30.39	113	30.50	29.85	39	467	8.34%	大買/大賣/
2019/12/12	134.2	29.93	19	29.46	29.90	115.2	385	29.85%	大買/鉅額交易
2019/12/11	6	27.33	0	0.00	27.35	6	311	1.93%
2019/12/06	0	27.30	0	0.00	27.35	0	305	0.00%
2019/12/05	5	27.45	0	0.00	27.50	5	305	1.64%
2019/12/02	6	27.23	5	27.32	27.40	1	313	0.32%
2019/11/29	9	27.85	1	27.50	27.30	8	313	2.55%
2019/11/27	4	28.08	0	0.00	28.10	4	303	1.32%
2019/11/26	3	28.37	0	0.00	28.35	3	297	1.01%
2019/11/25	3	28.20	8	28.39	28.40	-5	289	-1.73%
2019/11/22	0	0.00	5	27.80	27.80	-5	262	-1.90%
2019/11/21	1	27.60	2	27.95	27.75	-1	257	-0.39%
2019/11/20	0	0.00	16	27.70	27.75	-16	252	-6.35%
2019/11/19	1	27.30	1	27.40	27.40	0	242	0.00%
2019/11/18	12	27.36	2.1	27.47	27.45	9.9	239	4.14%
2019/11/15	0	0.00	12	27.02	27.00	-12	226	-5.29%
2019/11/14	4	27.01	1	27.20	26.95	3	224	1.33%
2019/11/13	2	27.25	0	0.00	27.10	2	221	0.90%
2019/11/12	0	0.00	4	27.35	27.20	-4	220	-1.81%
2019/11/11	1	26.80	10	27.10	27.00	-9	215	-4.17%
2019/11/08	23	26.85	5	27.02	27.10	18	208	8.64%
2019/11/06	1	26.50	0	0.00	26.30	1	201	0.50%
2019/11/05	1.1	26.50	0	0.00	26.50	1.1	201	0.55%
2019/11/04	0	0.00	8	26.99	26.70	-8	200	-3.99%
2019/11/01	1	26.70	18	26.58	26.70	-17	197	-8.60%
2019/10/31	13	26.38	0	0.00	26.35	13	201	6.46%
2019/10/29	2	26.80	3	27.33	26.80	-1	193	-0.52%
2019/10/28	2	27.28	16.5	26.43	27.30	-14.5	185	-7.80%
2019/10/25	10	25.86	1	25.90	25.95	9	160	5.62%
2019/10/24	2	25.73	0.2	25.75	25.90	1.8	161	1.11%
2019/10/23	5	25.83	2	25.85	25.85	3	182	1.64%
2019/10/22	0	0.00	5	26.09	25.95	-5	180	-2.77%
2019/10/21	20	25.89	14	26.04	26.05	6	176	3.39%
2019/10/18	6	25.22	33	25.33	25.40	-27	161	-16.70%
2019/10/17	3	24.85	0	0.00	24.95	3	158	1.90%
2019/10/16	0	0.00	2	24.85	24.90	-2	159	-1.26%
2019/10/15	4	24.94	0	0.00	24.90	4	160	2.49%
2019/10/14	9	24.94	7	25.11	24.90	2	161	1.24%
2019/10/09	1	24.95	1	25.15	25.05	0	162	0.00%
2019/10/08	21	25.14	0	0.00	25.00	21	162	12.93%
2019/10/07	0	0.00	3	25.03	24.90	-3	162	-1.85%
2019/10/03	0	0.00	1	24.65	24.70	-1	164	-0.61%
2019/10/02	1	24.60	0	0.00	24.70	1	166	0.60%
2019/09/27	0.5	24.60	0	0.00	24.60	0.5	168	0.30%
2019/09/26	1	24.90	0	0.00	24.90	1	169	0.59%
2019/09/24	2	24.80	0	0.00	24.85	2	174	1.15%
2019/09/18	0	0.00	1	24.90	24.95	-1	175	-0.57%
2019/09/17	1	24.95	0	0.00	24.85	1	184	0.54%
2019/09/16	0.2	24.90	0	0.00	25.05	0.2	192	0.10%
2019/09/12	0	0.00	2	25.10	25.15	-2	199	-1.00%
2019/09/10	1	25.15	1	25.10	25.15	0	206	0.00%
2019/09/09	3	25.12	0	0.00	25.05	3	208	1.44%
2019/09/05	13	25.58	1	25.65	25.20	12	214	5.60%
2019/09/04	3	25.63	8	25.51	25.50	-5	211	-2.35%
2019/09/03	0	25.15	4	25.18	25.20	-4	212	-1.88%
2019/09/02	0	0.00	5	24.86	24.85	-5	212	-2.35%
2019/08/30	5	24.61	4	24.68	24.80	1	221	0.45%
2019/08/29	1	24.50	0	0.00	24.50	1	222	0.45%
2019/08/28	1	24.40	0	0.00	24.45	1	220	0.45%
2019/08/26	2	24.35	0	0.00	24.35	2	222	0.90%
2019/08/23	2	24.60	0	0.00	24.65	2	221	0.90%
2019/08/22	1	24.50	1	24.65	24.50	0	222	0.00%
2019/08/21	0	0.00	3	24.57	24.60	-3	224	-1.34%
2019/08/20	1	24.50	0	0.00	24.50	1	224	0.45%
2019/08/19	4	24.35	1	24.30	24.30	3	225	1.33%
2019/08/16	2	24.50	0	0.00	24.60	2	225	0.89%
2019/08/15	3	24.45	3	24.65	24.50	0	224	0.00%
2019/08/13	10	24.70	12	24.80	24.70	-2	223	-0.89%
2019/08/12	0	0.00	1	24.80	24.95	-1	224	-0.45%
2019/08/08	0	0.00	16	24.73	24.80	-16	223	-7.17%
2019/08/06	1	24.00	1	23.90	24.10	0	222	0.00%
2019/08/05	2	24.25	0	0.00	24.30	2	220	0.91%
2019/08/02	1	24.50	0	0.00	24.50	1	221	0.45%
2019/07/30	3	24.85	2	25.00	24.80	1	222	0.45%
2019/07/29	2	24.80	0	0.00	25.00	2	223	0.89%
2019/07/26	3	24.92	11	24.85	24.85	-8	223	-3.58%
2019/07/25	6	25.15	30	25.37	25.30	-24	220	-10.91%
2019/07/24	2	24.80	18	24.90	24.80	-16	198	-8.05%
2019/07/23	4	24.85	28	24.90	24.90	-24	200	-11.99%
2019/07/22	6	24.94	37	25.04	24.85	-31	198	-15.59%
2019/07/19	1	24.90	38	24.96	24.95	-37	196	-18.87%
2019/07/18	1	24.90	46	25.02	24.85	-45	194	-23.08%
2019/07/17	1	25.00	37	25.21	25.00	-36	196	-18.33%
2019/07/16	0	0.00	20	24.67	24.85	-20	195	-10.24%
2019/07/15	0	0.00	37	24.55	24.60	-37	195	-18.93%
2019/07/12	0	0.00	7	24.63	24.50	-7	196	-3.56%
2019/07/11	10	24.62	17	24.72	24.50	-7	197	-3.54%
2019/07/10	6	24.75	38	24.80	24.80	-32	203	-15.69%
2019/07/09	1	24.85	0	0.00	24.90	1	204	0.49%
2019/07/08	0	0.00	43	25.19	25.10	-43	202	-21.28%
2019/07/05	0	0.00	1	25.25	25.15	-1	213	-0.47%
2019/07/04	0	0.00	10	25.18	25.25	-10	221	-4.51%
2019/07/03	0	0.00	25	25.01	25.05	-25	232	-10.74%
2019/07/02	0	0.00	34	25.03	25.00	-34	232	-14.64%
2019/07/01	4	24.83	25	24.93	24.95	-21	231	-9.07%
2019/06/28	1	24.90	1	24.90	24.80	0	232	0.00%
2019/06/27	4	24.91	0	0.00	24.85	4	240	1.66%
2019/06/26	4	25.06	4	25.03	25.05	0	261	0.00%
2019/06/25	0	0.00	7	25.06	24.95	-7	263	-2.66%
2019/06/24	16	24.87	2	25.00	24.95	14	262	5.34%
2019/06/21	12	26.47	6	26.68	26.65	6	252	2.37%
2019/06/20	17.4	26.33	0	0.00	26.30	17.4	245	7.07%
2019/06/19	23	26.50	1	26.90	26.25	22	238	9.24%
2019/06/18	0.3	26.50	0.4	26.50	26.50	-0.1	231	-0.06%
2019/06/17	3.2	26.69	0	0.00	26.60	3.2	229	1.38%
2019/06/14	40	27.06	1	27.05	26.75	39	227	17.14%
2019/06/13	29	26.87	0	0.00	26.95	29	221	13.12%
2019/06/12	23	26.95	1	26.95	26.85	22	220	9.98%
2019/06/11	40	27.00	0	0.00	27.00	40	220	18.18%
2019/06/10	40	26.94	4	26.85	26.85	36	216	16.66%
2019/06/06	52	26.88	24	26.83	26.80	28	213	13.09%
2019/06/05	29	25.98	7	25.93	26.00	22	204	10.76%
2019/06/04	7	25.54	0	0.00	25.50	7	202	3.46%
2019/06/03	41	25.68	4	25.80	25.50	37	204	18.13%
2019/05/31	36	26.10	2	26.13	25.95	34	204	16.61%
2019/05/30	16	25.84	0	0.00	25.95	16	202	7.89%
2019/05/29	39	25.75	1	25.70	25.70	38	205	18.50%
2019/05/28	40	25.64	1	25.85	25.80	39	205	19.00%
2019/05/27	1	25.35	3	25.35	25.35	-2	202	-0.99%
2019/05/24	32	25.28	1	25.35	25.30	31	204	15.18%
2019/05/22	1	25.35	0	0.00	25.50	1	202	0.49%
2019/05/21	0	0.00	1	25.30	25.30	-1	203	-0.49%
2019/05/20	0	0.00	1	25.35	25.20	-1	203	-0.49%
2019/05/17	2	25.50	0	0.00	25.30	2	203	0.98%
2019/05/16	0	0.00	2	25.85	25.70	-2	203	-0.98%
2019/05/15	0	0.00	1	25.50	25.60	-1	203	-0.49%
2019/05/14	8	25.01	2	25.10	25.20	6	205	2.93%
2019/05/13	1	25.50	0	0.00	25.50	1	204	0.49%
2019/05/10	2	25.55	1	25.95	25.50	1	205	0.49%
2019/05/09	2	25.60	0	0.00	25.50	2	204	0.98%
2019/05/08	6	25.78	3	25.97	26.15	3	201	1.49%
2019/05/07	1	25.35	1	25.70	26.15	0	207	0.00%
2019/05/06	2.1	26.06	1	26.20	25.85	1.1	218	0.52%
2019/05/03	0	0.00	3	26.45	26.60	-3	217	-1.38%
2019/05/02	0	0.00	4	26.14	26.15	-4	216	-1.85%
2019/04/30	6	25.55	0	0.00	25.70	6	217	2.76%
2019/04/29	4	26.19	1	26.70	25.90	3	215	1.39%
2019/04/26	3	26.57	0	0.00	26.55	3	213	1.41%
2019/04/24	0	0.00	6	26.78	26.75	-6	214	-2.80%
2019/04/23	3	26.43	0	0.00	26.45	3	213	1.41%
2019/04/22	1	26.80	2	26.85	26.90	-1	210	-0.47%
2019/04/19	4	26.94	1	27.15	26.90	3	213	1.40%
2019/04/18	2	26.85	4	26.96	26.85	-2	214	-0.93%
2019/04/17	1	27.30	2	27.28	27.25	-1	212	-0.47%
2019/04/16	1	26.80	2.5	27.44	27.35	-1.5	210	-0.71%
2019/04/15	2.5	26.75	3	26.75	26.70	-0.5	202	-0.25%
2019/04/12	0	0.00	6	26.70	26.70	-6	202	-2.96%
2019/04/11	13	27.60	9	27.66	26.95	4	202	1.97%
2019/04/10	0	0.00	10	26.99	27.50	-10	194	-5.15%
2019/04/09	13	26.94	13	27.17	26.40	0	195	0.00%
2019/04/08	1	26.00	2	26.00	25.90	-1	182	-0.55%
2019/04/03	5	25.95	0	0.00	26.00	5	180	2.76%
2019/04/02	1	26.35	5	26.15	26.15	-4	180	-2.22%
2019/04/01	4	26.61	3	26.57	26.50	1	176	0.57%
2019/03/29	16	26.59	11	26.55	27.00	5	168	2.97%
2019/03/28	5	25.05	1	25.20	25.05	4	146	2.72%
2019/03/26	0	0.00	1	24.35	24.35	-1	146	-0.68%
2019/03/25	1	24.20	6	24.20	24.20	-5	148	-3.37%
2019/03/22	2	24.58	0	0.00	24.50	2	147	1.36%
2019/03/20	0	0.00	0.7	24.35	24.50	-0.7	148	-0.49%
2019/03/19	3	24.40	0.2	24.40	24.45	2.8	148	1.88%
2019/03/15	2	24.50	2	24.30	24.40	0	149	0.00%
2019/03/14	1	24.50	0	0.00	24.45	1	149	0.67%
2019/03/08	0	24.15	4	23.95	24.15	-4	154	-2.59%
2019/03/07	3	24.15	0	0.00	24.15	3	154	1.94%
2019/03/06	0	0.00	12	24.13	24.20	-12	153	-7.79%
2019/03/04	0	23.85	2	23.70	23.95	-2	154	-1.30%
2019/02/26	1	23.20	0	0.00	23.35	1	151	0.66%
2019/02/25	2	23.50	0	0.00	23.55	2	152	1.31%
2019/02/22	1	23.30	0	0.00	23.35	1	150	0.66%
2019/02/21	0	0.00	1	23.30	23.40	-1	153	-0.65%
2019/02/11	2	22.98	2	22.70	22.85	0	158	0.00%
2019/01/30	0	0.00	3	22.65	22.60	-3	156	-1.91%
2019/01/29	7	23.15	3	23.23	23.10	4	160	2.49%
2019/01/28	2	23.50	2	23.55	23.40	0	160	0.00%
2019/01/25	19	23.99	21	23.86	23.60	-2	155	-1.29%
2019/01/21	0	0.00	3	22.20	22.10	-3	148	-2.02%
2019/01/18	0	0.00	4	22.10	22.15	-4	149	-2.68%
2019/01/17	0	0.00	1	22.20	22.25	-1	155	-0.64%
2019/01/16	1	22.10	0	0.00	22.25	1	157	0.63%
2019/01/14	1	21.95	0	0.00	21.95	1	157	0.64%
2019/01/10	1	21.25	1	21.75	21.70	0	153	0.00%
2019/01/08	0	0.00	0.7	20.90	21.05	-0.7	155	-0.46%
2019/01/07	1	21.00	7	20.98	20.85	-6	161	-3.73%
2019/01/04	0	0.00	2	20.90	20.75	-2	168	-1.19%
2019/01/03	6	21.78	0	0.00	21.50	6	186	3.21%
2019/01/02	3	21.53	1	21.65	21.80	2	187	1.07%
2018/12/28	6	20.94	9	20.80	21.10	-3	189	-1.59%
2018/12/25	2	19.83	0	0.00	19.80	2	186	1.08%
2018/12/18	2	20.05	1	20.10	20.10	1	185	0.54%
2018/12/12	0	0.00	1	20.30	20.30	-1	181	-0.55%
2018/12/11	2	19.85	1	20.10	20.00	1	182	0.55%
2018/12/10	0	0.00	1	20.10	20.00	-1	185	-0.54%
2018/12/07	4	19.90	0	0.00	19.95	4	184	2.16%
2018/12/05	0	0.00	1	20.35	20.40	-1	182	-0.55%
2018/12/03	2	20.50	1	20.55	20.45	1	183	0.54%
2018/11/30	0	0.00	2	20.35	20.30	-2	182	-1.10%
2018/11/28	0	0.00	1	20.10	20.00	-1	180	-0.55%
2018/11/23	0	0.00	3	19.95	20.00	-3	180	-1.66%
2018/11/20	0	0.00	3	20.05	19.75	-3	182	-1.65%
2018/11/16	0	0.00	1	19.70	19.65	-1	181	-0.55%
2018/11/14	6	19.03	0	0.00	19.20	6	182	3.30%
2018/11/12	0	0.00	15	18.26	18.80	-15	184	-8.11%
2018/10/26	1	18.50	0	0.00	18.35	1	219	0.46%
2018/10/24	1	19.50	1	19.75	19.40	0	212	0.00%
2018/10/15	1	19.55	0	0.00	19.80	1	208	0.48%
2018/10/12	0	0.00	1	19.40	19.30	-1	204	-0.49%
2018/10/11	0	0.00	9	19.80	19.80	-9	198	-4.53%
2018/10/08	13	22.94	2	22.60	22.30	11	176	6.22%
2018/10/05	2	23.25	0	0.00	22.90	2	173	1.15%
2018/10/03	0	0.00	1	24.35	24.30	-1	169	-0.59%
2018/09/25	0	0.00	2	24.55	24.55	-2	195	-1.02%
2018/09/20	0	0.00	2	24.40	24.40	-2	202	-0.99%
2018/09/11	5	24.51	0	0.00	24.75	5	276	1.81%
2018/09/10	0	0.00	1	24.60	24.60	-1	291	-0.34%
2018/09/07	0	0.00	8	24.74	24.85	-8	294	-2.72%
2018/09/06	0	0.00	5	25.19	25.00	-5	295	-1.69%
2018/09/03	1	24.90	0	0.00	24.85	1	316	0.32%
2018/08/30	6	25.50	0	0.00	25.35	6	357	1.68%
2018/08/24	1	24.95	0	0.00	24.90	1	465	0.21%
2018/08/20	2	25.30	1	25.30	25.20	1	620	0.16%
2018/08/16	10	25.80	0	0.00	25.85	10	626	1.60%
2018/08/15	0	0.00	60	26.28	25.95	-60	625	-9.59%
2018/08/14	3	26.30	16	26.36	26.30	-13	622	-2.09%
2018/08/13	5	26.87	0	0.00	26.55	5	621	0.80%
2018/08/10	83	27.98	28	28.01	27.85	55	606	9.07%
2018/08/09	0	0.00	10	27.30	27.30	-10	594	-1.68%
2018/08/02	5	26.82	1	26.80	26.55	4	651	0.61%
2018/08/01	0	0.00	1	26.90	26.85	-1	652	-0.15%
2018/07/27	0	0.00	1	26.95	26.95	-1	658	-0.15%
2018/07/26	1	26.85	0	0.00	26.95	1	659	0.15%
2018/07/25	0	0.00	1	26.85	26.90	-1	660	-0.15%
2018/07/24	0.6	26.80	10	26.76	26.80	-9.4	664	-1.42%
2018/07/23	1	26.75	0	0.00	26.85	1	671	0.15%
2018/07/20	2	26.95	0	0.00	26.90	2	680	0.29%
2018/07/19	2	26.90	0	0.00	26.95	2	691	0.29%
2018/07/17	1	26.45	0	0.00	26.45	1	713	0.14%
2018/07/12	2	26.20	0	0.00	26.20	2	723	0.28%
2018/07/11	4	26.15	2	26.05	26.10	2	726	0.28%
2018/07/10	2	26.10	1	26.00	26.20	1	728	0.14%
2018/07/09	3	25.95	1	26.15	25.70	2	731	0.27%
2018/07/06	4	25.88	0	0.00	25.95	4	729	0.55%
2018/07/04	2	26.40	2	26.40	26.90	0	733	0.00%
2018/07/03	1	26.75	1	26.85	26.45	0	754	0.00%
2018/07/02	0	0.00	1	26.70	26.70	-1	755	-0.13%
2018/06/28	15	27.09	1	27.50	27.25	14	762	1.84%
2018/06/27	2	27.58	2	27.75	27.45	0	761	0.00%
2018/06/26	7	28.90	34	28.98	28.90	-27	750	-3.60%
2018/06/25	3	28.73	23	28.74	29.30	-20	730	-2.74%
2018/06/22	3	28.80	0	0.00	28.65	3	727	0.41%
2018/06/21	0	0.00	6	29.05	28.80	-6	724	-0.83%
2018/06/20	0	0.00	21	28.85	28.80	-21	725	-2.90%
2018/06/19	3	29.37	1	29.40	29.00	2	729	0.27%
2018/06/15	0	0.00	35	29.12	29.10	-35	723	-4.84%
2018/06/14	3	29.08	0	0.00	29.15	3	726	0.41%
2018/06/13	1	29.60	32	29.58	29.30	-31	731	-4.24%
2018/06/12	1	29.40	36	29.38	29.30	-35	740	-4.72%
2018/06/11	14	29.27	32	29.44	29.25	-18	799	-2.25%
2018/06/08	13	29.98	18	30.00	29.75	-5	799	-0.63%
2018/06/07	17	30.49	88	30.07	29.95	-71	801	-8.85%
2018/06/06	70	30.61	128.9	30.90	30.80	-58.9	786	-7.48%	大賣/
2018/06/05	8	30.11	20	30.10	29.90	-12	773	-1.55%
2018/06/04	10	30.50	16	30.35	30.40	-6	785	-0.76%
2018/06/01	187.1	30.57	49	30.64	30.50	138.1	781	17.67%	大買/鉅額交易
2018/05/31	77	30.05	1	29.50	29.95	76	749	10.15%
2018/05/30	23	29.01	34	29.30	29.05	-11	749	-1.47%
2018/05/29	137	30.25	74	30.26	29.80	63	744	8.47%	大買/
2018/05/28	12	29.07	34	28.79	30.20	-22	648	-3.39%
2018/05/25	50	28.00	13	27.99	27.95	37	629	5.88%
2018/05/24	6	27.46	20	27.55	27.95	-14	629	-2.22%
2018/05/23	10	27.17	5	27.40	27.20	5	628	0.79%
2018/05/22	22	27.44	13	27.48	27.35	9	634	1.42%
2018/05/21	10	27.08	2	26.90	27.25	8	646	1.24%
2018/05/18	0	0.00	1	27.05	26.90	-1	657	-0.15%
2018/05/17	0	0.00	4	26.78	26.95	-4	676	-0.59%
2018/05/16	1	26.80	0	0.00	26.80	1	683	0.15%
2018/05/15	19	27.29	14	27.04	26.85	5	696	0.72%
2018/05/14	13	27.39	23	27.41	27.15	-10	732	-1.36%
2018/05/11	14	27.86	60	27.47	27.85	-46	744	-6.18%
2018/05/10	29	26.58	21	26.74	26.70	8	721	1.11%
2018/05/08	10	26.92	0	0.00	26.95	10	734	1.36%
2018/05/07	6	27.05	2	27.25	27.05	4	776	0.52%
2018/05/04	0	0.00	2	27.25	27.25	-2	859	-0.23%
2018/05/03	2	27.25	1	27.25	27.25	1	882	0.11%
2018/05/02	0	0.00	1	27.65	27.55	-1	964	-0.10%
2018/04/30	12	27.45	5	27.46	27.50	7	1,107	0.63%
2018/04/27	10	27.33	2	26.70	26.80	8	1,177	0.68%
2018/04/26	8	26.61	12	26.90	26.55	-4	1,178	-0.34%
2018/04/25	7	27.27	20	27.25	27.40	-13	1,178	-1.10%
2018/04/24	26	27.82	27	27.95	27.55	-1	1,174	-0.09%
2018/04/23	6	29.01	0	0.00	28.90	6	1,166	0.51%
2018/04/20	0	0.00	2	29.55	29.45	-2	1,172	-0.17%
2018/04/19	8	29.40	3	29.45	29.55	5	1,190	0.42%
2018/04/18	5	29.65	3	29.48	29.40	2	1,205	0.17%
2018/04/17	2	29.60	0	0.00	29.65	2	1,213	0.16%
2018/04/16	0	0.00	3	29.98	29.95	-3	1,262	-0.24%
2018/04/13	0	0.00	5	30.20	30.00	-5	1,338	-0.37%
2018/04/12	0	0.00	3	30.05	30.15	-3	1,510	-0.20%
2018/04/11	2	30.00	0.5	30.15	30.05	1.5	1,513	0.10%
2018/04/10	2	30.30	6	30.29	30.15	-4	1,514	-0.26%
2018/04/09	14	30.90	22	30.86	30.50	-8	1,522	-0.53%
2018/04/03	5	29.86	0	0.00	29.90	5	1,513	0.33%
2018/04/02	4	29.79	2	30.20	30.20	2	1,531	0.13%
2018/03/31	9	29.46	4	29.45	29.40	5	1,528	0.33%
2018/03/30	9	30.09	7	29.55	29.60	2	1,528	0.13%
2018/03/28	0	0.00	10	29.45	29.40	-10	1,523	-0.66%
2018/03/23	4	29.15	11	29.26	29.45	-7	1,520	-0.46%
2018/03/21	1	29.30	13	29.49	29.60	-12	1,518	-0.79%
2018/03/20	3	29.25	0.7	29.15	29.30	2.3	1,525	0.15%
2018/03/19	8	29.43	2	29.53	29.30	6	1,531	0.39%
2018/03/16	14	29.50	23	29.52	29.50	-9	1,529	-0.59%
2018/03/15	41	29.38	483	29.32	29.50	-442	1,518	-29.10%	大賣/鉅額交易
2018/03/14	0	0.00	19	31.17	31.05	-19	1,461	-1.30%
2018/03/13	28	31.50	11	31.48	31.45	17	1,466	1.16%
2018/03/12	16	31.71	8	32.01	31.70	8	1,492	0.54%
2018/03/09	22	31.35	21	31.64	31.75	1	1,489	0.07%
2018/03/08	26	30.84	25.9	30.59	30.50	0.1	1,478	0.01%
2018/03/07	12	29.95	8	29.95	29.50	4	1,463	0.27%
2018/03/06	6	29.20	9.1	29.30	29.35	-3.1	1,477	-0.21%
2018/03/05	16	29.23	201	29.43	29.10	-185	1,500	-12.33%	大賣/鉅額交易
2018/03/02	2	30.10	19	30.01	29.95	-17	1,504	-1.13%
2018/03/01	14	30.11	55	30.37	30.00	-41	1,519	-2.70%
2018/02/27	20	30.85	0	0.00	30.75	20	1,525	1.31%
2018/02/26	19	31.04	7	30.75	30.70	12	1,544	0.78%
2018/02/23	7	31.20	1	31.25	31.20	6	1,558	0.39%
2018/02/22	6	31.40	8	31.59	31.10	-2	1,574	-0.13%
2018/02/21	147	31.32	11	31.03	31.20	136	1,632	8.33%	大買/鉅額交易
2018/02/12	47	29.77	45	30.13	29.55	2	1,640	0.12%
2018/02/09	41	29.61	28	29.49	30.20	13	1,662	0.78%
2018/02/08	15	29.96	4	29.94	30.00	11	1,722	0.64%
2018/02/07	17	31.03	10	31.16	30.60	7	1,732	0.40%
2018/02/06	40	29.93	19	30.32	29.80	21	1,780	1.18%
2018/02/05	3	32.30	19	31.61	32.50	-16	1,862	-0.86%
2018/02/02	13	32.49	8	32.13	32.10	5	1,878	0.27%
2018/02/01	0	32.10	10	32.55	32.10	-10	1,891	-0.53%
2018/01/31	11	32.42	13	32.36	32.40	-2	1,898	-0.11%
2018/01/30	209	33.02	41	33.21	32.60	168	1,943	8.64%	大買/鉅額交易
2018/01/29	36	34.68	21	34.81	34.45	15	1,923	0.78%
2018/01/26	55	33.32	54	33.55	33.60	1	1,871	0.05%
2018/01/25	163	33.39	245	34.27	33.35	-82	1,900	-4.31%	大買/大賣/
2018/01/24	245	33.50	121	33.82	34.40	124	1,896	6.54%	大買/大賣/鉅額交易
2018/01/23	145	32.36	46	32.12	32.00	99	1,779	5.56%	大買/
2018/01/22	15	30.87	11	30.67	30.80	4	1,736	0.23%
2018/01/19	91	30.28	0	0.00	30.60	91	1,736	5.24%
2018/01/18	19	30.43	28	30.43	30.35	-9	1,732	-0.52%
2018/01/17	41	30.55	0	0.00	30.65	41	1,732	2.37%
2018/01/16	1	30.15	5	30.42	30.15	-4	1,727	-0.23%
2018/01/15	6	31.30	33	30.35	30.20	-27	1,724	-1.57%
2018/01/12	32	31.46	1	31.75	31.20	31	1,712	1.81%
2018/01/11	7	31.75	4	31.88	31.70	3	1,698	0.18%
2018/01/10	61	32.06	30	31.82	31.60	31	1,697	1.83%
2018/01/09	73	31.79	27	31.91	31.65	46	1,668	2.76%
2018/01/08	233	32.05	81	32.48	32.90	152	1,646	9.23%	大買/鉅額交易
2018/01/05	7	30.09	1	30.00	29.95	6	1,510	0.40%
2018/01/04	5	30.14	0	0.00	30.15	5	1,508	0.33%
2018/01/03	1	30.00	10	30.18	30.25	-9	1,518	-0.59%
2018/01/02	4	29.88	0	0.00	30.00	4	1,507	0.27%