資通 (2471)-台新券商分點個股進出

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

資通

(2471)

可現股當沖

股價
47.15
漲跌
▲0.15
漲幅
+0.32%
成交量
61張
產業
上市資訊服務類股
217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

資通 (2471)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/11/26	0	48.20	0	0.00	47.80	0	79	0.00%
2024/11/22	0	0.00	0.1	47.65	47.50	-0.1	80	-0.12%
2024/11/20	1.2	46.33	0	0.00	46.30	1.2	80	1.49%
2024/11/19	0	0.00	10	46.42	46.45	-10	82	-12.13%
2024/11/18	0	0.00	0.1	47.30	46.40	-0.1	83	-0.12%
2024/11/15	1	46.50	10.3	46.63	46.50	-9.3	84	-11.00%
2024/11/14	1	46.50	1.1	47.28	46.50	-0.1	85	-0.08%
2024/11/13	1.5	47.33	10	47.24	47.30	-8.5	85	-9.97%
2024/11/08	1	48.50	0	0.00	48.45	1	88	1.13%
2024/11/05	0	51.40	0	0.00	48.65	0	95	0.00%
2024/11/01	1	48.75	0	0.00	48.75	1	116	0.86%
2024/10/30	0	0.00	1	49.05	49.00	-1	120	-0.83%
2024/10/29	1	49.00	0	0.00	48.90	1	123	0.81%
2024/10/28	0	0.00	1	49.50	49.50	-1	127	-0.79%
2024/10/25	1	49.95	4.2	50.31	49.90	-3.2	131	-2.43%
2024/10/24	14	50.75	0	0.00	50.30	14	139	10.05%
2024/10/18	1	49.30	0	0.00	49.10	1	191	0.52%
2024/10/15	1.2	49.31	0	0.00	49.20	1.2	221	0.54%
2024/10/07	0	0.00	3	49.10	48.90	-3	267	-1.12%
2024/09/27	1	49.70	0	0.00	49.65	1	286	0.35%
2024/09/26	4	50.10	0	0.00	49.85	4	289	1.38%
2024/09/25	1	49.95	0	0.00	49.75	1	290	0.34%
2024/09/24	5	49.56	0	0.00	49.65	5	291	1.72%
2024/09/23	0	0.00	0	49.80	49.25	0	291	0.00%
2024/09/20	2	49.00	0	0.00	49.25	2	295	0.68%
2024/09/19	1	48.95	0	0.00	49.00	1	296	0.34%
2024/09/18	1	49.20	0	0.00	49.00	1	297	0.34%
2024/09/16	0	0.00	1	49.85	49.60	-1	298	-0.33%
2024/09/12	0	0.00	2	48.63	48.55	-2	302	-0.66%
2024/09/11	3	48.30	1	48.35	48.35	2	302	0.66%
2024/09/10	1	49.55	0	0.00	48.95	1	301	0.33%
2024/09/09	1	48.90	0	0.00	50.20	1	301	0.33%
2024/09/06	1	49.00	0	0.00	48.90	1	303	0.33%
2024/09/05	1	50.00	0	0.00	49.20	1	303	0.33%
2024/09/04	1	49.80	0	0.00	49.80	1	305	0.33%
2024/09/03	0	0.00	0	51.70	51.30	0	306	-0.01%
2024/08/27	0	0.00	0.2	51.60	51.30	-0.2	319	-0.06%
2024/08/26	0	0.00	1	52.10	51.80	-1	320	-0.31%
2024/08/23	1	51.30	0	0.00	51.90	1	322	0.31%
2024/08/19	0	0.00	2	50.80	50.60	-2	329	-0.61%
2024/08/16	0	0.00	1	50.70	50.50	-1	337	-0.30%
2024/08/15	10	50.50	0	0.00	49.80	10	337	2.97%
2024/08/14	1	50.40	0	0.00	49.90	1	339	0.29%
2024/08/12	2.3	50.27	1	50.50	50.20	1.3	340	0.38%
2024/08/09	1	50.20	0	0.00	50.30	1	341	0.29%
2024/08/08	2	50.20	0	0.00	49.90	2	342	0.58%
2024/08/07	1.1	50.29	1	50.40	50.40	0.1	344	0.03%
2024/08/06	0	0.00	2	46.05	46.70	-2	342	-0.58%
2024/08/05	1	46.70	1	47.50	46.70	0	340	0.00%
2024/08/02	1	51.00	3	50.90	50.40	-2	328	-0.61%
2024/08/01	1	52.40	0	0.00	52.20	1	327	0.31%
2024/07/31	4	51.43	1.1	51.83	51.20	2.9	332	0.87%
2024/07/30	1	51.40	6	51.30	51.90	-5	331	-1.51%
2024/07/29	1	53.10	2.1	53.24	52.90	-1.1	329	-0.33%
2024/07/26	3.1	55.32	3	55.43	55.10	0.1	323	0.03%
2024/07/23	1	59.90	4	60.13	60.40	-3	326	-0.92%
2024/07/22	8	60.38	16.3	60.63	58.70	-8.3	318	-2.61%
2024/07/19	4	59.25	1.7	58.96	58.70	2.3	290	0.79%
2024/07/18	17.1	60.37	1	60.00	60.20	16.1	286	5.62%
2024/07/17	5	61.22	0.2	61.20	61.10	4.8	282	1.70%
2024/07/16	8	61.13	3	60.07	61.40	5	280	1.78%
2024/07/15	4	60.30	0	0.00	60.10	4	270	1.48%
2024/07/12	5	60.50	1	60.70	60.20	4	264	1.51%
2024/07/11	16.7	60.28	1	60.40	59.90	15.7	258	6.06%
2024/07/09	10.5	59.62	4.2	58.89	59.10	6.3	255	2.46%
2024/07/08	1	59.20	3	59.20	58.70	-2	250	-0.80%
2024/07/05	1.2	58.92	1	59.00	59.30	0.2	252	0.08%
2024/07/04	5	58.42	0	0.00	58.50	5	253	1.97%
2024/07/03	3	58.90	3.2	58.44	58.30	-0.2	257	-0.08%
2024/07/01	0	0.00	1	57.60	57.50	-1	256	-0.39%
2024/06/28	1	57.60	0	0.00	57.40	1	260	0.38%
2024/06/27	0.3	57.60	0	0.00	57.20	0.3	265	0.11%
2024/06/26	4	58.00	0	0.00	57.80	4	270	1.48%
2024/06/25	1	57.00	0	0.00	57.60	1	272	0.37%
2024/06/20	0	0.00	5.2	57.61	57.90	-5.2	314	-1.65%
2024/06/19	0	0.00	1	57.50	57.50	-1	331	-0.30%
2024/06/14	1	57.50	1.1	57.60	57.40	-0.1	392	-0.01%
2024/06/13	1	57.50	0	0.00	57.50	1	490	0.20%
2024/06/11	0	0.00	7.1	57.40	57.20	-7.1	657	-1.07%
2024/06/07	0	0.00	1	56.40	56.90	-1	717	-0.14%
2024/06/06	2.3	55.91	1	55.70	55.70	1.3	718	0.18%
2024/06/05	1	56.50	2	56.60	56.50	-1	715	-0.14%
2024/06/03	0	0.00	10	56.63	56.50	-10	724	-1.38%
2024/05/31	0	57.60	0	0.00	56.50	0	728	0.00%
2024/05/30	0	0.00	1	57.20	56.90	-1	732	-0.14%
2024/05/28	1	57.80	1	57.70	57.70	0	748	0.00%
2024/05/27	0	0.00	0.1	57.00	57.40	-0.1	751	-0.01%
2024/05/24	1.5	57.00	1	56.70	56.80	0.5	754	0.07%
2024/05/23	3.4	56.95	7	56.87	56.70	-3.6	758	-0.47%
2024/05/22	2	57.15	1	57.10	57.30	1	762	0.13%
2024/05/21	0	0.00	6	56.27	56.20	-6	756	-0.79%
2024/05/20	1	56.10	0	0.00	56.10	1	760	0.13%
2024/05/17	3	56.20	0	0.00	56.10	3	763	0.39%
2024/05/16	0.1	56.50	0	0.00	56.30	0.1	767	0.01%
2024/05/15	2	56.40	0	0.00	56.10	2	784	0.26%
2024/05/14	2	56.40	0	0.00	56.30	2	793	0.25%
2024/05/10	0	0.00	3	56.83	57.30	-3	802	-0.37%
2024/05/09	1	57.80	0	0.00	57.30	1	802	0.12%
2024/05/08	2	58.30	4	58.50	58.80	-2	799	-0.25%
2024/05/06	1.1	58.18	10	57.88	58.60	-8.9	805	-1.11%
2024/05/03	5	57.48	5	57.32	56.90	0	801	0.00%
2024/05/02	0	0.00	2	56.45	56.80	-2	803	-0.25%
2024/04/30	0	0.00	6	56.98	56.80	-6	806	-0.74%
2024/04/29	7	55.80	1.5	56.33	56.50	5.5	815	0.67%
2024/04/26	2.1	56.95	0	0.00	56.90	2.1	825	0.25%
2024/04/25	1	56.90	0	0.00	56.60	1	833	0.12%
2024/04/24	0	0.00	1	56.90	57.10	-1	863	-0.12%
2024/04/23	1	55.60	0	0.00	55.70	1	883	0.11%
2024/04/22	2	55.50	7	55.50	55.30	-5	884	-0.57%
2024/04/19	1	56.30	0	0.00	56.30	1	888	0.12%
2024/04/18	0	0.00	1	57.70	57.70	-1	886	-0.11%
2024/04/17	5	57.16	3	57.10	57.30	2	903	0.22%
2024/04/16	19	57.06	7	57.19	56.40	12	902	1.33%
2024/04/15	0	58.20	8	57.94	58.20	-8	896	-0.89%
2024/04/12	0	0.00	49	58.97	58.70	-49	892	-5.49%
2024/04/11	2	59.45	7	59.49	59.20	-5	887	-0.56%
2024/04/10	1	60.20	7	60.90	60.20	-6	884	-0.68%
2024/04/09	0	0.00	43	60.18	60.00	-43	880	-4.89%
2024/04/08	2	59.90	0	0.00	60.00	2	884	0.23%
2024/04/03	1	59.20	1	58.60	59.00	0	881	0.00%
2024/04/02	1	59.30	0.6	59.70	59.00	0.4	882	0.05%
2024/04/01	7	59.96	6	59.92	59.70	1	879	0.11%
2024/03/29	0.2	59.10	0	0.00	59.00	0.2	878	0.02%
2024/03/28	0	60.00	0	0.00	59.50	0	882	0.00%
2024/03/27	8	59.16	4	59.00	58.90	4	880	0.45%
2024/03/26	56	59.73	31.1	58.82	58.70	24.9	877	2.84%
2024/03/25	13	61.17	21	60.56	60.50	-8	862	-0.93%
2024/03/22	5.4	61.22	4	61.43	61.30	1.4	847	0.17%
2024/03/21	9	60.22	11.1	60.08	60.20	-2.1	833	-0.25%
2024/03/20	4	61.15	6	60.97	60.80	-2	816	-0.24%
2024/03/19	2	61.30	1	61.30	61.40	1	799	0.12%
2024/03/18	68.2	62.28	35.4	61.51	61.00	32.8	782	4.19%
2024/03/15	52.1	61.29	58.4	61.26	61.50	-6.3	685	-0.92%
2024/03/14	32	59.51	50.1	60.04	58.10	-18.1	587	-3.08%
2024/03/13	55	58.81	44.2	58.89	58.50	10.8	535	2.02%
2024/03/12	43	55.96	0.2	56.01	56.00	42.8	476	8.99%
2024/03/11	1	55.90	0	0.00	55.60	1	490	0.20%
2024/03/08	17	56.04	2	56.30	56.10	15	489	3.07%
2024/03/07	0	57.10	1	57.20	56.30	-1	490	-0.20%
2024/03/06	0	0.00	1	57.20	57.10	-1	486	-0.21%
2024/03/05	1.2	57.22	2	57.10	57.30	-0.8	485	-0.16%
2024/03/04	1.2	57.61	2	56.85	57.20	-0.8	483	-0.17%
2024/03/01	0.6	55.65	3.5	55.50	55.70	-2.9	473	-0.61%
2024/02/29	0	55.20	7	55.16	55.20	-7	468	-1.49%
2024/02/27	3.4	54.32	3.2	54.81	54.30	0.2	467	0.05%
2024/02/26	0	0.00	3.1	54.54	54.80	-3.1	477	-0.65%
2024/02/23	2	54.45	4	54.15	53.80	-2	477	-0.42%
2024/02/22	1	53.70	0	0.00	53.80	1	471	0.21%
2024/02/21	3	53.53	0	0.00	53.60	3	470	0.64%
2024/02/20	2	53.15	4	53.33	53.10	-2	468	-0.43%
2024/02/19	0	0.00	32.5	53.21	53.30	-32.5	463	-7.00%
2024/02/16	18.2	53.30	53	53.15	53.00	-34.8	460	-7.56%
2024/02/15	10	54.47	7	54.47	54.50	3	442	0.67%
2024/02/05	2.2	56.53	2	56.95	56.70	0.2	436	0.05%
2024/02/02	13	57.44	2	57.10	57.00	11	431	2.55%
2024/02/01	12	58.21	0	0.00	58.20	12	424	2.83%
2024/01/31	1	58.10	1	58.40	58.20	0	425	0.00%
2024/01/30	5.2	58.57	3	58.44	58.50	2.1	428	0.50%
2024/01/29	2	58.26	9	58.61	58.70	-7	437	-1.59%
2024/01/26	5	57.62	0	0.00	57.60	5	435	1.15%
2024/01/25	15	57.71	0	0.00	57.70	15	432	3.47%
2024/01/24	1.2	58.09	3	58.30	58.00	-1.8	429	-0.43%
2024/01/23	1	58.70	28	58.51	58.60	-27	426	-6.34%
2024/01/22	20	58.55	12	58.32	58.70	8	414	1.93%
2024/01/19	0	0.00	7	57.01	57.50	-7	392	-1.78%
2024/01/18	27	57.93	3	56.77	56.80	24	383	6.25%
2024/01/17	6	56.98	1	57.60	56.20	5	359	1.39%
2024/01/16	70	56.94	0	0.00	56.90	70	337	20.71%
2024/01/15	5.1	56.95	0	0.00	57.00	5.1	335	1.52%
2024/01/12	1	56.80	1	55.80	55.80	0	331	0.00%
2024/01/11	1	56.50	1	57.00	56.40	0	328	0.00%
2024/01/09	1	54.50	1	55.10	55.10	0	314	0.00%
2024/01/08	0	0.00	1	54.50	54.80	-1	315	-0.32%
2024/01/04	1	54.30	0	0.00	54.20	1	315	0.32%
2024/01/03	0	0.00	1	55.30	55.30	-1	327	-0.31%
2024/01/02	5	55.40	0	0.00	55.40	5	363	1.37%
2023/12/29	1.3	53.38	0.8	53.58	53.90	0.5	356	0.14%
2023/12/27	1.3	53.84	0	0.00	53.60	1.3	353	0.36%
2023/12/26	2	54.20	0	0.00	54.20	2	353	0.57%
2023/12/25	3.1	54.84	1.3	54.97	54.50	1.8	354	0.51%
2023/12/21	2.2	56.89	2	56.70	56.70	0.2	351	0.05%
2023/12/20	0	0.00	5	56.70	56.80	-5	348	-1.43%
2023/12/19	0.3	55.90	0	0.00	56.70	0.3	346	0.08%
2023/12/18	1	57.10	1	56.50	56.70	0	345	0.00%
2023/12/14	1	56.30	1	56.90	56.40	0	343	0.00%
2023/12/13	0	0.00	1	56.50	56.40	-1	348	-0.29%
2023/12/12	0	0.00	1	56.00	56.20	-1	377	-0.26%
2023/12/08	7	56.23	9	55.94	55.20	-2	380	-0.53%
2023/12/07	3.5	55.33	0	0.00	54.70	3.5	363	0.96%
2023/12/06	4.1	56.55	3	56.43	55.40	1.1	362	0.31%
2023/12/04	3.2	56.01	5	56.02	55.60	-1.8	354	-0.51%
2023/12/01	0	0.00	2	55.00	55.30	-2	347	-0.57%
2023/11/30	0	0.00	1	55.30	55.30	-1	348	-0.29%
2023/11/28	2	54.60	0	0.00	54.30	2	351	0.57%
2023/11/27	0	55.00	0	0.00	54.40	0	350	0.00%
2023/11/24	1	54.70	2	55.10	55.30	-1	353	-0.28%
2023/11/22	2	54.40	7	54.44	55.00	-5	341	-1.47%
2023/11/21	0.8	54.00	0	0.00	54.00	0.8	340	0.22%
2023/11/20	0	53.70	0	0.00	53.80	0	344	0.00%
2023/11/16	0	53.60	0	0.00	53.60	0	349	0.00%
2023/11/13	1	53.60	11	53.70	53.30	-10	365	-2.74%
2023/11/10	1	52.50	0	52.90	52.30	1	367	0.27%
2023/11/08	1	54.00	1	53.80	53.50	0	379	0.00%
2023/11/06	0.6	53.80	0	0.00	53.40	0.6	400	0.14%
2023/11/01	0	0.00	1	49.95	49.80	-1	408	-0.24%
2023/10/25	3	51.93	6	52.60	51.80	-3	564	-0.53%
2023/10/18	3	50.20	0	0.00	50.00	3	1,020	0.29%
2023/10/17	0	0.00	4	50.70	50.60	-4	1,032	-0.39%
2023/10/16	3	51.13	1	51.60	51.10	2	1,045	0.19%
2023/10/13	3	52.73	1	53.10	52.70	2	1,064	0.19%
2023/10/12	5	53.14	3	52.90	53.10	2	1,075	0.19%
2023/10/11	0	53.56	2	53.70	52.60	-2	1,083	-0.18%
2023/10/06	3	55.57	29.5	55.42	55.20	-26.5	1,078	-2.45%
2023/10/04	1	53.70	0	0.00	53.50	1	1,058	0.09%
2023/10/03	0	0.00	2	54.45	54.30	-2	1,066	-0.19%
2023/10/02	0	0.00	7	54.51	54.60	-7	1,086	-0.64%
2023/09/28	3	54.53	4	54.23	54.50	-1	1,094	-0.09%
2023/09/27	3	53.93	0	0.00	53.90	3	1,099	0.27%
2023/09/26	0	0.00	6	52.92	52.90	-6	1,111	-0.54%
2023/09/25	0	0.00	0.5	53.20	52.70	-0.5	1,124	-0.04%
2023/09/22	0	0.00	3	51.73	52.90	-3	1,132	-0.26%
2023/09/21	5	51.66	0	0.00	51.70	5	1,142	0.44%
2023/09/20	2.1	52.08	11	52.15	52.10	-8.9	1,153	-0.77%
2023/09/19	10	52.82	8	53.03	52.70	2	1,171	0.17%
2023/09/18	4	52.83	1	52.80	52.60	3	1,191	0.25%
2023/09/15	25.2	54.80	22	54.42	54.10	3.2	1,205	0.26%
2023/09/14	11.3	52.23	0	0.00	51.90	11.3	1,211	0.93%
2023/09/11	0	0.00	3	50.10	49.95	-3	1,552	-0.19%
2023/09/08	5	50.92	1	52.40	50.90	4	1,610	0.25%
2023/09/07	1	51.00	2	50.90	50.80	-1	1,643	-0.06%
2023/09/06	2	51.90	0	0.00	51.90	2	1,674	0.12%
2023/09/05	4	52.30	2	52.10	52.30	2	1,694	0.12%
2023/09/04	1	51.10	0	0.00	52.20	1	1,723	0.06%
2023/08/31	0	0.00	3	51.30	51.40	-3	1,782	-0.17%
2023/08/29	1	50.40	0	0.00	50.80	1	1,854	0.05%
2023/08/28	3	49.80	1	49.85	49.80	2	1,895	0.11%
2023/08/24	1	50.10	2	50.15	50.10	-1	2,016	-0.05%
2023/08/23	2.1	50.89	4	50.60	50.80	-1.9	2,117	-0.09%
2023/08/22	0	0.00	6	50.30	50.10	-6	2,333	-0.26%
2023/08/21	0	0.00	1	50.20	50.60	-1	2,493	-0.04%
2023/08/18	6	50.80	1	50.80	50.20	5	2,552	0.20%
2023/08/17	0	0.00	6	51.30	51.30	-6	2,622	-0.23%
2023/08/15	0	0.00	1	50.10	50.10	-1	3,068	-0.03%
2023/08/14	1	48.95	1	49.40	49.25	0	3,217	0.00%
2023/08/11	2	50.80	51	50.41	50.20	-49	3,305	-1.48%
2023/08/10	28	49.28	22	49.41	49.30	6	3,377	0.18%
2023/08/09	1	51.50	1	51.40	51.40	0	3,470	0.00%
2023/08/08	9	52.58	8	51.96	52.00	1	3,621	0.03%
2023/08/07	27	53.14	3	53.03	53.10	24	3,770	0.64%
2023/08/04	27	53.96	13	53.85	53.30	14	3,844	0.36%
2023/08/02	6	54.07	4	54.90	53.30	2	4,016	0.05%
2023/08/01	18.1	56.16	6	55.12	55.20	12.1	4,239	0.29%
2023/07/31	22	57.80	24	57.06	55.70	-2	4,430	-0.05%
2023/07/28	38	58.24	51.1	57.72	57.60	-13.1	4,719	-0.28%
2023/07/27	318.1	59.56	302	59.53	60.30	16	4,781	0.33%	大買/大賣/
2023/07/26	27	56.51	21	56.31	57.20	6	4,931	0.12%
2023/07/25	0	0.00	16	52.23	52.00	-16	5,323	-0.30%
2023/07/24	18	51.04	13.7	51.38	51.30	4.3	5,566	0.08%
2023/07/21	7.5	53.11	2.1	52.88	52.40	5.4	5,980	0.09%
2023/07/20	7.8	53.68	17.1	54.09	54.10	-9.3	6,484	-0.14%
2023/07/19	15.1	56.10	24	56.19	56.00	-9	6,625	-0.14%
2023/07/18	5	56.43	16	56.29	55.40	-11	6,772	-0.16%
2023/07/17	4	57.75	8	57.68	58.00	-4	7,033	-0.06%
2023/07/14	6	58.00	2.6	57.69	58.50	3.4	7,184	0.05%
2023/07/13	5	58.34	3	58.50	57.80	2	7,406	0.03%
2023/07/12	0	0.00	1	58.20	57.50	-1	7,556	-0.01%
2023/07/11	4	57.03	4	57.25	57.20	0	7,722	0.00%
2023/07/10	4	56.35	2	56.65	56.60	2	7,772	0.03%
2023/07/07	7.5	56.00	19.8	55.81	56.00	-12.3	7,804	-0.16%
2023/07/06	14.1	57.87	1	57.80	57.50	13.1	7,829	0.17%
2023/07/05	1	58.90	0.1	58.94	58.60	0.9	7,884	0.01%
2023/07/04	18	58.84	2.2	58.82	58.60	15.8	7,953	0.20%
2023/07/03	5	59.04	6	59.17	59.30	-1	7,980	-0.01%
2023/06/30	5	58.00	6	58.02	58.30	-1	8,016	-0.01%
2023/06/29	7	57.71	28.3	58.22	57.60	-21.3	8,066	-0.26%
2023/06/28	3	58.50	4.3	58.30	57.20	-1.3	8,120	-0.02%
2023/06/27	3	58.63	7.7	59.18	58.00	-4.7	8,218	-0.06%
2023/06/26	25	60.53	7.3	60.18	59.80	17.7	8,420	0.21%
2023/06/21	6.3	62.04	6.3	61.89	62.00	0	8,528	0.00%
2023/06/20	16.7	62.36	35.5	62.10	61.60	-18.8	8,663	-0.22%
2023/06/19	21.6	62.53	24	62.54	62.00	-2.4	8,910	-0.03%
2023/06/16	29	61.89	30.5	62.54	61.70	-1.5	9,563	-0.02%
2023/06/15	189.5	63.83	187.4	64.35	62.80	2.1	10,069	0.02%	大買/大賣/
2023/06/14	37.4	62.13	22	62.18	62.10	15.4	10,006	0.15%
2023/06/13	9	58.78	30	59.34	59.90	-21	10,012	-0.21%
2023/06/12	23	58.59	20	58.97	58.10	3	10,037	0.03%
2023/06/09	38	60.72	35	61.17	60.60	3	10,062	0.03%
2023/06/08	23	60.48	30.4	61.00	60.30	-7.4	10,149	-0.07%
2023/06/07	10	62.26	36.2	62.30	61.80	-26.2	10,274	-0.25%
2023/06/06	12	63.56	9	63.57	62.50	3	10,688	0.03%
2023/06/05	8.2	63.78	10	63.96	63.40	-1.9	10,869	-0.02%
2023/06/02	9.5	63.85	14	64.14	63.40	-4.6	10,956	-0.04%
2023/06/01	20	62.84	29.3	62.63	63.30	-9.3	10,989	-0.08%
2023/05/31	36	63.51	36.1	64.10	63.10	-0.1	11,107	0.00%
2023/05/30	26.2	64.26	29.1	64.53	63.80	-2.9	11,187	-0.03%
2023/05/29	51.5	65.31	74	65.60	65.30	-22.6	11,178	-0.20%
2023/05/26	199	65.11	161	65.38	64.60	38	11,139	0.34%	大買/大賣/
2023/05/25	129	63.68	121	63.83	62.60	8	11,213	0.07%	大買/大賣/
2023/05/24	63.8	62.43	66	62.90	62.10	-2.2	11,198	-0.02%
2023/05/23	50	63.06	89	62.87	62.70	-39	11,219	-0.35%
2023/05/22	90	61.93	78.4	61.82	63.40	11.6	11,255	0.10%
2023/05/19	277.4	64.58	160.1	63.91	62.10	117.3	11,479	1.02%	大買/大賣/鉅額交易
2023/05/18	35	65.36	140.9	67.23	67.60	-105.9	11,322	-0.93%	大賣/鉅額交易
2023/05/17	70.2	61.49	29	61.64	61.50	41.1	11,677	0.35%
2023/05/16	40	61.60	45.1	61.23	60.50	-5.1	11,828	-0.04%
2023/05/15	56.1	61.84	40.4	61.67	61.20	15.7	11,797	0.13%
2023/05/12	80.3	64.19	79	63.97	64.20	1.3	11,697	0.01%
2023/05/11	91.3	62.90	112.3	62.71	62.50	-21.1	11,551	-0.18%	大賣/
2023/05/10	40	65.44	37	65.65	65.40	3	11,403	0.03%
2023/05/09	117	66.17	78	65.13	64.70	39	11,325	0.34%	大買/
2023/05/08	343.1	67.79	364	67.19	68.50	-20.9	11,147	-0.19%	大買/大賣/
2023/05/05	122	66.71	163	66.58	66.30	-41	10,901	-0.38%	大買/大賣/
2023/05/04	268.6	67.34	290	66.39	66.20	-21.4	10,697	-0.20%	大買/大賣/
2023/05/03	110.3	65.29	81	65.49	64.60	29.3	10,362	0.28%	大買/
2023/05/02	262.5	67.01	227.5	67.05	66.60	35	10,237	0.34%	大買/大賣/
2023/04/28	262	62.88	281.4	62.68	65.80	-19.4	9,758	-0.20%	大買/大賣/
2023/04/27	182.1	59.38	210.1	59.61	59.90	-28	9,266	-0.30%	大買/大賣/
2023/04/26	316.4	58.16	291.4	57.85	59.90	25	9,015	0.28%	大買/大賣/
2023/04/25	493	59.31	421	59.56	57.30	72	8,582	0.84%	大買/大賣/
2023/04/24	63	56.37	115	57.65	59.40	-52	8,069	-0.64%	大賣/
2023/04/21	122	56.79	120.3	56.62	54.00	1.7	7,917	0.02%	大買/大賣/
2023/04/20	183.3	59.96	175.8	59.89	57.50	7.5	7,756	0.10%	大買/大賣/
2023/04/19	72	57.95	87.1	58.25	57.30	-15.1	7,476	-0.20%
2023/04/18	110.1	58.74	100	58.53	55.90	10.1	7,313	0.14%	大買/
2023/04/17	70.8	56.58	68	57.50	59.00	2.8	7,083	0.04%
2023/04/14	57	52.50	93.3	51.68	53.70	-36.3	6,925	-0.52%
2023/04/13	21	49.00	50	49.11	48.85	-29	6,750	-0.43%
2023/04/12	12	49.56	17	50.01	50.20	-5	6,693	-0.07%
2023/04/11	25	49.85	16	49.74	49.35	9	6,654	0.14%
2023/04/10	66	49.99	80	49.57	50.20	-14	6,615	-0.21%
2023/04/07	93.2	49.49	107	50.14	49.00	-13.8	6,552	-0.21%	大賣/
2023/04/06	33	49.63	27	49.34	49.65	6	6,474	0.09%
2023/03/31	11	48.94	48	48.80	49.60	-37	6,431	-0.57%
2023/03/30	70	49.23	58	49.19	48.90	12	6,377	0.19%
2023/03/29	42	49.16	57	48.85	49.50	-15	6,317	-0.24%
2023/03/28	63	49.33	74	49.45	48.80	-11	6,250	-0.18%
2023/03/27	144	50.96	144	50.84	50.20	0	6,141	0.00%	大買/大賣/
2023/03/24	73	49.38	78.1	49.11	50.10	-5.1	5,918	-0.09%
2023/03/23	129.2	50.37	107	50.38	50.20	22.2	5,787	0.38%	大買/大賣/
2023/03/22	303	50.45	284	50.21	50.70	19	5,630	0.34%	大買/大賣/
2023/03/21	869	50.20	816.5	50.30	49.65	52.5	5,342	0.98%	大買/大賣/
2023/03/20	643	45.87	598	45.92	47.85	45	4,644	0.97%	大買/大賣/
2023/03/17	71	42.29	83	42.41	43.50	-12	4,097	-0.29%
2023/03/16	18	40.00	35	39.77	39.55	-17	3,895	-0.44%
2023/03/15	48	41.50	35	41.37	41.10	13	3,827	0.34%
2023/03/14	40	41.13	32	40.97	40.85	8	3,765	0.21%
2023/03/13	50	41.88	42.1	41.50	41.60	7.9	3,703	0.21%
2023/03/10	117	44.39	151	44.72	42.85	-34	3,595	-0.95%	大買/大賣/
2023/03/09	359.3	48.30	344	48.29	46.60	15.2	3,440	0.44%	大買/大賣/
2023/03/08	51	43.82	57	44.51	46.60	-6	2,998	-0.20%
2023/03/07	61	42.61	76.5	42.70	42.40	-15.5	2,776	-0.56%
2023/03/06	57	42.16	47	42.18	41.90	10	2,669	0.37%
2023/03/03	65	41.67	46.1	41.36	41.40	19	2,589	0.73%
2023/03/02	85.5	40.73	70	40.96	40.95	15.5	2,437	0.64%
2023/03/01	32.5	40.53	30	40.47	39.80	2.5	2,327	0.11%
2023/02/24	22	40.02	10	40.45	39.35	12	2,248	0.53%
2023/02/23	196	41.74	195	42.59	40.70	1	2,180	0.05%	大買/大賣/
2023/02/22	67	39.80	125	39.96	40.95	-58	1,886	-3.07%	大賣/
2023/02/21	34	38.47	28.2	38.60	38.80	5.8	1,736	0.33%
2023/02/20	92	39.65	89	39.53	39.30	3	1,654	0.18%
2023/02/17	246.7	40.39	252	40.36	40.10	-5.3	1,544	-0.34%	大買/大賣/
2023/02/16	180	38.42	169.1	38.64	39.45	10.9	1,233	0.89%	大買/大賣/
2023/02/15	379.2	37.63	277	37.88	39.05	102.2	1,017	10.04%	大買/大賣/鉅額交易
2023/02/14	128	35.50	128	35.34	36.15	0	511	0.00%	大買/大賣/
2023/02/13	80	31.32	47	31.75	32.90	33	263	12.49%
2023/02/10	3	30.13	0	0.00	29.95	3	207	1.45%
2023/02/09	0	30.20	0	0.00	29.95	0	198	0.00%
2023/02/08	2	29.85	2	29.70	29.50	0	186	0.00%
2023/02/07	0	29.05	0	0.00	29.25	0	175	0.00%
2023/02/03	0.3	29.20	0	0.00	28.60	0.3	166	0.18%
2023/02/02	0	28.70	0	0.00	28.65	0	164	0.00%
2023/01/30	0	0.00	8	28.50	28.25	-8	155	-5.14%
2023/01/17	0	0.00	0	28.20	28.20	0	153	0.00%
2023/01/16	0	0.00	1	28.25	28.10	-1	152	-0.66%
2023/01/10	0	0.00	11	28.65	28.65	-11	141	-7.77%
2023/01/09	0	0.00	1	28.70	28.75	-1	140	-0.71%
2023/01/05	0	28.40	0	0.00	28.40	0	135	0.00%
2023/01/04	10	28.35	0	0.00	28.35	10	135	7.38%
2022/12/30	1	28.20	2	28.23	28.20	-1	131	-0.76%
2022/12/28	0	0.00	1	28.15	28.10	-1	125	-0.80%
2022/12/27	0	0.00	1	27.70	27.70	-1	117	-0.85%
2022/12/26	1	27.50	0	0.00	27.55	1	113	0.88%
2022/12/22	0	26.95	0	0.00	26.95	0	110	0.00%
2022/11/30	0	0.00	1	27.30	27.40	-1	105	-0.94%
2022/11/29	0	0.00	0	26.70	26.85	0	105	0.00%
2022/11/24	0	0.00	1	28.15	27.65	-1	96	-1.03%
2022/11/23	0	0.00	0.1	27.00	27.80	-0.1	86	-0.12%
2022/11/16	0	0.00	3	26.40	26.70	-3	77	-3.86%
2022/11/15	1	26.55	0	0.00	26.55	1	76	1.32%
2022/11/14	1	26.75	0	0.00	27.10	1	73	1.36%
2022/11/10	0	26.95	2	26.65	26.90	-2	71	-2.78%
2022/11/02	4	25.65	1	25.85	25.65	3	78	3.80%
2022/11/01	1	25.50	0	0.00	25.50	1	80	1.25%
2022/10/28	2	25.20	0	0.00	25.15	2	81	2.44%
2022/10/26	1	25.10	0	0.00	25.10	1	84	1.18%
2022/10/20	3	25.12	0	0.00	25.40	3	90	3.33%
2022/10/17	0	26.75	0	0.00	25.10	0	93	0.01%
2022/10/14	0	0.00	5	25.69	25.60	-5	98	-5.06%
2022/10/12	2	25.95	0	0.00	26.05	2	105	1.89%
2022/10/05	4.1	26.55	0	0.00	26.50	4.1	106	3.84%
2022/10/04	1	26.50	0	0.00	26.60	1	106	0.94%
2022/09/29	0	0.00	0.2	26.16	26.20	-0.2	106	-0.19%
2022/09/22	1	26.80	0	0.00	26.80	1	105	0.95%
2022/09/19	0	0.00	1	27.20	27.05	-1	105	-0.95%
2022/09/15	0	27.60	0	0.00	27.50	0	106	0.00%
2022/09/14	0	27.90	0	0.00	27.40	0	105	0.00%
2022/09/13	0	0.00	10	27.40	27.35	-10	106	-9.39%
2022/09/05	0	0.00	6	27.50	27.55	-6	110	-5.42%
2022/09/01	1	27.50	0	0.00	27.60	1	107	0.93%
2022/08/29	1	27.15	0	0.00	27.30	1	107	0.93%
2022/08/25	1	27.35	0	0.00	27.45	1	107	0.93%
2022/08/24	10	27.50	0	0.00	27.30	10	106	9.35%
2022/08/23	0	0.00	5	27.85	27.60	-5	105	-4.75%
2022/08/22	0	0.00	1	27.95	27.90	-1	104	-0.96%
2022/08/17	0	0.00	2	28.05	28.05	-2	101	-1.96%
2022/08/10	0	0.00	1	27.20	27.20	-1	98	-1.02%
2022/08/09	1	27.20	0	0.00	27.20	1	99	1.00%
2022/08/04	0	0.00	1	26.90	26.95	-1	99	-1.01%
2022/08/02	1	27.00	0	0.00	26.95	1	99	1.01%
2022/07/25	1	25.95	0	0.00	25.95	1	100	0.99%
2022/07/22	0.1	26.50	1	26.05	26.20	-1	99	-0.96%
2022/07/20	1	27.85	1	27.95	28.00	0	95	0.00%
2022/07/19	1	27.65	1	27.70	27.75	0	91	0.00%
2022/07/15	0	27.75	1	27.55	27.50	-1	93	-1.04%
2022/07/13	0	0.00	2	27.40	27.60	-2	97	-2.06%
2022/06/30	1	27.25	0	0.00	27.45	1	125	0.80%
2022/06/21	0	0.00	4	27.09	27.20	-4	164	-2.44%
2022/06/20	0	0.00	6	27.12	27.00	-6	165	-3.63%
2022/06/17	0	27.35	0	0.00	27.30	0	168	0.00%
2022/06/15	0	0.00	3	27.80	28.05	-3	169	-1.77%
2022/06/14	0	28.45	0	0.00	27.65	0	168	0.00%
2022/06/07	0	0.00	4	27.60	27.65	-4	173	-2.31%
2022/05/30	5	27.51	0	0.00	27.55	5	175	2.85%
2022/05/26	1	27.20	0	0.00	27.15	1	174	0.57%
2022/05/25	0	0.00	1	27.10	27.25	-1	174	-0.57%
2022/05/24	1	27.00	0	0.00	26.95	1	176	0.57%
2022/05/23	1	26.80	0	0.00	26.90	1	175	0.57%
2022/05/19	0	0.00	2	27.13	27.15	-2	176	-1.13%
2022/05/17	1	26.15	0	0.00	26.35	1	170	0.59%
2022/05/12	1	26.80	0	0.00	26.45	1	169	0.59%
2022/05/11	0	0.00	1	26.80	26.80	-1	169	-0.59%
2022/05/10	1	26.45	2	26.43	26.65	-1	169	-0.59%
2022/05/06	0.1	27.10	0	0.00	27.35	0.1	167	0.06%
2022/05/04	2	27.25	0	0.00	27.30	2	167	1.19%
2022/05/03	3	27.67	0	0.00	27.65	3	167	1.79%
2022/04/27	2	27.01	0	0.00	27.05	2	170	1.19%
2022/04/26	5	27.60	2	27.55	27.55	3	169	1.77%
2022/04/25	10	27.73	0	0.00	27.55	10	169	5.91%
2022/04/22	1	28.40	0	0.00	28.40	1	166	0.60%
2022/04/21	6	28.38	3	28.50	28.55	3	166	1.81%
2022/04/20	4	28.20	0	0.00	28.30	4	164	2.44%
2022/04/19	4	27.75	0	0.00	28.20	4	165	2.41%
2022/04/18	0	28.20	0	0.00	27.80	0	166	0.00%
2022/04/15	1	28.10	0	0.00	28.10	1	166	0.60%
2022/04/13	0	0.00	2	28.60	28.40	-2	166	-1.20%
2022/04/12	0	0.00	11	28.43	28.55	-11	163	-6.72%
2022/04/11	13	28.73	1	28.55	28.75	12	162	7.38%
2022/04/08	0	28.25	0	0.00	28.50	0	159	0.00%
2022/04/07	1	28.70	1	28.55	28.20	0	171	0.00%
2022/04/06	0.1	28.10	3	28.48	28.85	-2.9	166	-1.76%
2022/03/30	0	27.90	0	0.00	28.00	0	177	0.00%
2022/03/29	0	0.00	6	28.07	28.10	-6	187	-3.19%
2022/03/28	0	0.00	3	27.93	28.10	-3	185	-1.61%
2022/03/25	1	27.80	0	0.00	27.85	1	182	0.55%
2022/03/24	3	27.85	7	27.84	27.80	-4	180	-2.22%
2022/03/23	0	0.00	1	26.60	26.45	-1	160	-0.62%
2022/03/22	2	26.60	1	26.50	26.45	1	159	0.63%
2022/03/21	0	0.00	6	25.80	25.95	-6	155	-3.87%
2022/03/17	0	0.00	2	25.40	25.50	-2	157	-1.27%
2022/03/16	0	0.00	2	25.30	25.35	-2	158	-1.26%
2022/03/15	0	0.00	4	25.30	25.35	-4	158	-2.53%
2022/03/14	0	0.00	1	25.40	25.40	-1	158	-0.63%
2022/03/11	0	0.00	1	25.30	25.50	-1	158	-0.63%
2022/03/10	1	25.40	0.2	25.60	25.50	0.8	156	0.54%
2022/03/08	0	0.00	2	25.00	24.40	-2	152	-1.31%
2022/02/24	1	24.35	0	0.00	24.35	1	152	0.66%
2022/02/16	0	25.25	0	0.00	25.25	0	165	0.00%
2022/02/15	0	0.00	1	25.05	25.00	-1	190	-0.52%
2022/02/10	0	27.75	0	0.00	25.60	0	203	0.00%
2022/02/09	0	28.00	0	0.00	25.75	0	202	0.00%
2022/02/08	0	27.80	0	0.00	25.50	0	202	0.00%
2022/01/21	3	25.25	0	0.00	24.70	3	198	1.51%
2022/01/19	1	25.50	0	0.00	25.60	1	191	0.52%
2022/01/18	2	26.00	4	25.95	25.90	-2	190	-1.05%
2022/01/11	1	26.15	2	26.25	25.95	-1	184	-0.54%
2021/12/29	1	26.80	0	0.00	26.75	1	158	0.63%
2021/12/28	0	0.00	1	26.75	26.75	-1	159	-0.63%
2021/12/27	0	0.00	1	26.60	27.20	-1	154	-0.65%
2021/12/23	10	26.59	1.1	26.00	26.50	8.9	133	6.64%
2021/12/21	0	0.00	1	25.60	25.45	-1	121	-0.83%
2021/12/20	2	25.80	0	0.00	25.80	2	120	1.66%
2021/12/13	0	0.00	0.1	25.80	25.85	-0.1	113	-0.08%
2021/12/07	1	25.50	0	0.00	25.55	1	108	0.92%
2021/12/03	0	25.05	0	0.00	25.15	0	107	0.00%
2021/12/02	0	0.00	0	26.00	25.05	0	107	0.00%
2021/11/29	0	0.00	10	24.61	24.90	-10	108	-9.24%
2021/11/24	0	0.00	0	27.45	25.20	0	106	0.00%
2021/11/18	0	25.70	10	25.43	25.35	-10	103	-9.62%
2021/11/15	8	26.08	3	25.45	25.65	5	99	5.04%
2021/11/12	18	26.08	2.5	26.44	26.20	15.5	94	16.37%
2021/11/11	3.3	24.86	8	25.04	25.10	-4.7	70	-6.69%
2021/11/09	0	0.00	1	22.85	22.90	-1	58	-1.72%
2021/11/08	0	0.00	0.3	22.80	22.85	-0.3	60	-0.50%
2021/11/03	0	0.00	0	22.50	22.65	0	75	0.00%
2021/10/29	1	22.50	0	0.00	23.00	1	78	1.27%
2021/10/27	0	0.00	1	22.45	22.45	-1	79	-1.25%
2021/10/25	0.5	23.65	0	0.00	22.40	0.5	84	0.59%
2021/10/12	1	22.10	1	22.10	22.10	0	98	0.00%
2021/10/06	1	22.85	0	0.00	22.00	1	101	0.99%
2021/10/05	1	21.45	0	0.00	21.85	1	104	0.96%
2021/10/01	2.1	22.79	0	0.00	22.60	2.1	102	2.04%
2021/09/28	0	0.00	0	25.55	23.15	0	108	0.00%
2021/09/23	1	23.05	0	0.00	23.05	1	112	0.89%
2021/09/14	1	23.30	0	0.00	23.35	1	116	0.86%
2021/09/10	0	0.00	3	23.10	23.20	-3	120	-2.50%
2021/09/06	0	0.00	2	23.75	23.75	-2	122	-1.63%
2021/09/01	1	23.90	0	0.00	23.95	1	126	0.79%
2021/08/31	1	23.75	0	0.00	24.00	1	128	0.78%
2021/08/26	2	23.70	0	0.00	23.55	2	134	1.49%
2021/08/25	0	0.00	1	24.30	24.00	-1	136	-0.74%
2021/08/24	0.2	24.00	0	0.00	23.75	0.2	137	0.16%
2021/08/20	3	24.50	0	0.00	24.90	3	140	2.14%
2021/08/11	14	24.91	2	24.95	24.80	12	146	8.20%
2021/08/10	2	24.95	0	0.00	25.15	2	147	1.36%
2021/08/06	1	26.15	8	25.98	26.00	-7	151	-4.61%
2021/08/05	0	0.00	3	26.20	26.15	-3	158	-1.89%
2021/08/03	1	26.25	0	0.00	26.10	1	180	0.55%
2021/07/30	0	0.00	1	26.05	25.90	-1	185	-0.54%
2021/07/29	1	25.85	0	0.00	25.85	1	190	0.53%
2021/07/28	2	26.03	0	0.00	25.90	2	193	1.03%
2021/07/27	1	25.90	1	26.00	26.15	0	208	0.00%
2021/07/26	1	25.70	1	25.85	25.85	0	216	0.00%
2021/07/22	2	25.83	1	25.85	25.85	1	232	0.43%
2021/07/21	1	25.75	0	0.00	25.70	1	237	0.42%
2021/07/20	1	25.75	2	25.75	25.85	-1	247	-0.40%
2021/07/19	1	26.05	0	0.00	26.00	1	257	0.39%
2021/07/13	1	26.10	0	0.00	25.90	1	304	0.33%
2021/07/12	1	26.00	0	0.00	26.10	1	309	0.32%
2021/07/08	2	26.55	3	26.50	26.50	-1	328	-0.30%
2021/07/06	0	0.00	1	26.25	26.30	-1	362	-0.28%
2021/07/01	0	0.00	2	25.80	25.75	-2	434	-0.46%
2021/06/29	0	0.00	1	26.00	25.90	-1	501	-0.20%
2021/06/28	2	26.00	1	26.00	26.10	1	512	0.20%
2021/06/23	1	25.90	0	0.00	25.85	1	554	0.18%
2021/06/22	1	25.50	0	0.00	25.50	1	621	0.16%
2021/06/21	2	25.78	4	26.05	25.70	-2	642	-0.31%
2021/06/18	2	26.10	1	26.15	26.10	1	744	0.13%
2021/06/17	2	25.98	0	0.00	26.10	2	795	0.25%
2021/06/16	1	26.20	0	0.00	26.00	1	834	0.12%
2021/06/15	3	26.30	0	0.00	26.30	3	841	0.36%
2021/06/11	1	26.30	0	0.00	26.55	1	849	0.12%
2021/06/09	1	26.10	2	26.40	26.00	-1	861	-0.12%
2021/06/08	0	0.00	3	26.00	26.35	-3	875	-0.34%
2021/06/07	3	25.65	0	0.00	25.60	3	901	0.33%
2021/06/04	1	26.25	0	0.00	26.00	1	906	0.11%
2021/06/03	1	26.40	1	26.35	26.35	0	928	0.00%
2021/06/02	1	26.35	0	0.00	26.25	1	936	0.11%
2021/06/01	2	26.48	2	26.48	26.40	0	943	0.00%
2021/05/31	1	26.10	0	0.00	26.35	1	963	0.10%
2021/05/28	2	26.13	0	0.00	26.05	2	971	0.21%
2021/05/27	3	26.03	0	0.00	25.95	3	980	0.31%
2021/05/26	2	26.33	0	0.00	26.35	2	987	0.20%
2021/05/25	3	26.23	0	0.00	26.30	3	996	0.30%
2021/05/24	1	25.70	13	25.50	26.20	-12	1,006	-1.19%
2021/05/21	6	25.93	2	26.00	26.15	4	1,015	0.39%
2021/05/20	8	26.15	3	26.45	25.70	5	1,030	0.49%
2021/05/19	8	25.97	0	0.00	26.05	8	1,037	0.77%
2021/05/18	3	25.33	0	0.00	25.75	3	1,047	0.29%
2021/05/17	10	24.24	2	24.80	23.90	8	1,052	0.76%
2021/05/14	3	25.83	1	25.30	25.30	2	1,047	0.19%
2021/05/13	1	25.30	0	0.00	25.65	1	1,046	0.10%
2021/05/12	20	25.72	3	26.47	25.25	17	1,043	1.63%
2021/05/11	5	27.05	4	27.46	27.20	1	1,033	0.10%
2021/05/10	1	28.25	2	28.10	28.20	-1	1,031	-0.10%
2021/05/07	3	27.63	0	0.00	27.90	3	1,042	0.29%
2021/05/06	5	27.60	23	27.04	27.25	-18	1,050	-1.71%
2021/05/05	5	27.90	0	0.00	27.95	5	1,055	0.47%
2021/05/04	22	27.45	2	27.53	27.55	20	1,068	1.87%
2021/05/03	8	29.05	7	29.19	28.90	1	1,070	0.09%
2021/04/29	1	30.00	0	0.00	29.70	1	1,094	0.09%
2021/04/28	2	29.90	2	29.90	29.95	0	1,180	0.00%
2021/04/27	2	30.20	2	30.20	30.20	0	1,453	0.00%
2021/04/26	1	30.60	4	30.60	30.70	-3	1,532	-0.20%
2021/04/23	3	30.40	0	0.00	30.40	3	1,530	0.20%
2021/04/22	5	30.71	27	30.46	29.90	-22	1,545	-1.42%
2021/04/21	2	30.65	11	30.67	30.50	-9	1,532	-0.59%
2021/04/20	1.3	30.49	12	30.46	30.45	-10.7	1,527	-0.70%
2021/04/19	20	30.35	4	30.18	30.30	16	1,528	1.05%
2021/04/16	4	30.00	3	30.10	30.10	1	1,532	0.07%
2021/04/15	3	29.55	2	29.58	29.65	1	1,534	0.07%
2021/04/14	9.3	29.62	1	28.75	29.40	8.3	1,540	0.54%
2021/04/13	6	29.95	1	30.00	29.75	5	1,543	0.32%
2021/04/12	17	30.15	6	30.09	30.15	11	1,537	0.72%
2021/04/09	100	32.10	97	31.02	30.90	3	1,525	0.20%
2021/04/08	1	30.80	22	30.89	30.65	-21	1,499	-1.40%
2021/04/07	24	30.50	2	30.36	30.60	22	1,519	1.45%
2021/04/06	22	30.71	15	30.66	30.50	7	1,530	0.46%
2021/04/01	5	30.20	15	30.26	30.20	-10	1,519	-0.66%
2021/03/31	13	29.73	12	29.69	30.00	1	1,626	0.06%
2021/03/30	2	29.33	4	29.40	29.40	-2	1,658	-0.12%
2021/03/29	3	29.30	1	29.50	29.55	2	1,669	0.12%
2021/03/26	7	29.87	6	29.76	29.65	1	1,682	0.06%
2021/03/25	10	30.30	60	30.51	30.30	-50	1,718	-2.91%
2021/03/24	10.1	29.01	6	28.99	28.90	4.1	1,684	0.25%
2021/03/23	51.1	30.68	54	30.15	29.65	-2.9	1,667	-0.18%
2021/03/22	20	30.29	3	30.07	30.10	17	1,565	1.09%
2021/03/19	2	29.68	41	29.46	30.50	-39	1,516	-2.57%
2021/03/18	5	28.61	0	0.00	28.65	5	1,481	0.34%
2021/03/17	8	28.46	0	0.00	28.60	8	1,478	0.54%
2021/03/16	2	28.18	0	0.00	28.15	2	1,475	0.14%
2021/03/15	5	27.99	4	28.00	28.15	1	1,473	0.07%
2021/03/12	13	27.67	0	0.00	27.70	13	1,464	0.89%
2021/03/11	20	28.16	7	28.21	28.10	13	1,454	0.89%
2021/03/10	1	29.25	17	29.33	29.05	-16	1,444	-1.11%
2021/03/09	7	29.15	47	29.22	29.10	-40	1,437	-2.78%
2021/03/08	3	28.48	1	28.70	28.65	2	1,418	0.14%
2021/03/05	7	28.29	6	28.28	28.25	1	1,417	0.07%
2021/03/04	19	28.96	1	28.95	28.70	18	1,415	1.27%
2021/03/03	8	28.38	4	28.71	28.80	4	1,401	0.29%
2021/03/02	8	28.70	8	28.82	28.50	0	1,398	0.00%
2021/02/26	0	0.00	5	28.60	28.50	-5	1,392	-0.36%
2021/02/25	1	28.15	0	0.00	28.35	1	1,389	0.07%
2021/02/24	9	28.12	11	28.08	28.00	-2	1,397	-0.14%
2021/02/23	4	28.29	2	28.25	28.15	2	1,391	0.14%
2021/02/22	3	28.08	18	27.93	28.00	-15	1,384	-1.08%
2021/02/19	1	27.25	8	27.26	27.70	-7	1,367	-0.51%
2021/02/18	9	26.94	4	27.33	27.15	5	1,363	0.37%
2021/02/17	2	26.40	8	26.72	26.80	-6	1,358	-0.44%
2021/02/05	2.1	25.95	3	25.90	26.00	-0.9	1,350	-0.07%
2021/02/03	4	26.26	2	26.35	26.20	2	1,367	0.15%
2021/02/02	4	25.79	0	0.00	25.90	4	1,363	0.29%
2021/02/01	2	25.70	1	25.90	25.65	1	1,359	0.07%
2021/01/29	11	26.47	5	26.40	26.00	6	1,352	0.44%
2021/01/28	3	25.90	0	0.00	26.05	3	1,338	0.22%
2021/01/27	13	26.14	5	26.50	26.00	8	1,328	0.60%
2021/01/26	7	26.66	7	27.00	26.45	0	1,313	0.00%
2021/01/25	11	26.55	34	27.10	27.10	-23	1,298	-1.77%
2021/01/22	31	26.86	10	26.75	26.75	21	1,280	1.64%
2021/01/21	102	28.66	60	28.15	27.70	42	1,245	3.37%	大買/
2021/01/20	183	30.46	225	30.49	30.10	-42	1,152	-3.64%	大買/大賣/
2021/01/19	31	28.30	163	28.12	28.85	-132	869	-15.19%	大賣/鉅額交易
2021/01/18	2	25.30	0	0.00	26.25	2	783	0.26%
2021/01/15	7	27.19	24	27.05	26.15	-17	774	-2.20%
2021/01/14	12	26.47	4	26.49	26.50	8	746	1.07%
2021/01/13	19	26.53	9	26.73	26.60	10	742	1.35%
2021/01/12	9	26.94	100	26.81	26.60	-91	734	-12.39%
2021/01/11	16	27.33	9	27.29	27.30	7	727	0.96%
2021/01/08	3	26.92	6	26.82	26.80	-3	718	-0.42%
2021/01/07	67	26.40	21	26.40	26.20	46	710	6.47%
2021/01/06	28.1	26.32	4	26.20	25.95	24.1	702	3.42%
2021/01/05	1	27.40	4	27.23	27.10	-3	683	-0.44%
2021/01/04	12	27.00	9	27.19	27.30	3	676	0.44%
2020/12/31	10	27.49	10	27.40	27.30	0	666	0.00%
2020/12/30	36	28.27	9	28.07	27.75	27	650	4.15%
2020/12/29	17	27.37	5	28.09	28.35	12	614	1.95%
2020/12/28	13	27.58	10	27.48	27.55	3	587	0.51%
2020/12/25	98.1	28.20	125	28.06	27.95	-26.9	552	-4.88%	大賣/
2020/12/24	99	26.01	19.1	26.38	27.00	79.9	421	18.94%
2020/12/23	7	25.16	1	24.90	25.15	6	377	1.59%
2020/12/22	14	25.65	8	25.42	24.95	6	361	1.66%
2020/12/21	35	26.13	18	26.26	26.25	17	336	5.05%
2020/12/18	42	24.55	3	24.77	24.70	39	276	14.11%
2020/12/17	2	23.45	0	0.00	23.50	2	243	0.82%
2020/12/14	3	23.50	0	0.00	23.50	3	243	1.23%
2020/12/10	0	0.00	1	23.25	23.05	-1	234	-0.43%
2020/12/09	0	0.00	3	23.15	23.15	-3	229	-1.31%
2020/12/08	1	23.00	1	23.05	23.15	0	228	0.00%
2020/12/07	5	23.08	2	23.20	22.95	3	227	1.32%
2020/12/04	8	23.54	1	23.50	23.45	7	222	3.15%
2020/12/03	5	23.51	3	23.50	23.45	2	205	0.97%
2020/12/01	6	23.75	6	23.70	23.80	0	213	0.00%
2020/11/30	3	23.65	4	23.65	23.60	-1	209	-0.48%
2020/11/27	2	23.30	0	0.00	23.40	2	204	0.98%
2020/11/26	2	23.13	10	23.15	23.10	-8	199	-4.01%
2020/11/25	2	22.85	0	0.00	22.90	2	194	1.03%
2020/11/24	13	23.02	4	22.99	22.85	9	190	4.71%
2020/11/23	10	23.05	4	23.04	23.00	6	183	3.26%
2020/11/20	1	22.40	0	0.00	22.35	1	166	0.60%
2020/11/19	2	22.20	0	0.00	22.15	2	161	1.24%
2020/11/16	3	22.50	0	0.00	22.35	3	168	1.78%
2020/11/13	0	0.00	1	22.00	22.10	-1	162	-0.61%
2020/11/12	3	22.32	0	0.00	22.00	3	161	1.86%
2020/11/11	1	21.60	11	21.79	21.70	-10	152	-6.55%
2020/11/09	1	20.80	0	0.00	20.75	1	138	0.72%
2020/11/02	2	20.15	0	0.00	20.15	2	160	1.25%
2020/10/30	2	20.40	0	0.00	20.30	2	166	1.20%
2020/10/29	8	20.38	0	0.00	20.40	8	178	4.48%
2020/10/28	0	0.00	0.3	20.40	20.45	-0.3	188	-0.18%
2020/10/22	2	20.90	0	0.00	20.80	2	207	0.96%
2020/10/21	3	20.75	1	20.90	20.90	2	214	0.93%
2020/10/15	0	0.00	5	20.70	20.75	-5	222	-2.25%
2020/10/14	5	20.80	0	0.00	20.70	5	223	2.24%
2020/10/13	0	0.00	1	20.60	20.60	-1	227	-0.44%
2020/10/05	0	0.00	2	20.30	20.30	-2	339	-0.59%
2020/09/30	0	0.00	1	20.20	20.20	-1	355	-0.28%
2020/09/23	1	20.25	1	20.30	20.25	0	403	0.00%
2020/09/22	1	20.35	0	0.00	20.20	1	408	0.24%
2020/09/21	0	0.00	1	20.70	20.45	-1	418	-0.24%
2020/09/17	0	0.00	25	20.48	20.65	-25	497	-5.03%
2020/09/16	0	0.00	1	20.00	20.05	-1	497	-0.20%
2020/09/14	1	20.00	0	0.00	20.05	1	529	0.19%
2020/09/11	1	20.10	1	20.05	20.10	0	533	0.00%
2020/09/04	0	0.00	3	19.80	20.05	-3	571	-0.52%
2020/09/03	5	19.75	1	19.80	19.70	4	580	0.69%
2020/08/31	2	20.00	0	0.00	19.95	2	606	0.33%
2020/08/26	0	0.00	2	20.35	20.20	-2	626	-0.32%
2020/08/25	5	20.31	4	20.33	20.30	1	635	0.16%
2020/08/24	4.1	20.09	0	0.00	20.10	4.1	650	0.63%
2020/08/21	0	20.15	0	0.00	19.85	0	653	0.00%
2020/08/20	10	19.80	1	19.40	19.50	9	669	1.34%
2020/08/19	0.4	20.90	0	0.00	20.70	0.4	663	0.06%
2020/08/18	0	21.10	0	0.00	21.00	0	668	0.00%
2020/08/13	1	21.00	0	0.00	21.00	1	713	0.14%
2020/08/12	0	0.00	1	20.85	20.90	-1	718	-0.14%
2020/08/11	0	0.00	1	21.10	20.95	-1	721	-0.14%
2020/08/10	3	21.35	0	0.00	21.15	3	721	0.42%
2020/08/07	0.3	21.20	0	0.00	21.20	0.3	732	0.05%
2020/08/06	4	21.50	0	0.00	21.30	4	734	0.54%
2020/08/05	1	21.60	0	0.00	21.50	1	753	0.13%
2020/08/04	3	22.90	0	0.00	23.00	3	793	0.38%
2020/08/03	2	22.83	4	22.86	22.85	-2	798	-0.25%
2020/07/31	0.5	22.75	2	22.73	22.75	-1.5	804	-0.19%
2020/07/30	0	0.00	5	22.63	22.65	-5	831	-0.60%
2020/07/28	1	21.65	0	0.00	21.65	1	866	0.12%
2020/07/27	1	22.20	0	0.00	22.00	1	888	0.11%
2020/07/24	7	22.70	0	0.00	22.45	7	913	0.77%
2020/07/23	0	0.00	1	22.50	22.65	-1	993	-0.10%
2020/07/21	4	22.48	0	0.00	22.45	4	1,068	0.37%
2020/07/17	2	21.90	0	0.00	21.75	2	1,079	0.19%
2020/07/16	1	22.05	1	22.10	22.15	0	1,097	0.00%
2020/07/15	0	0.00	2	22.08	22.10	-2	1,107	-0.18%
2020/07/14	8	22.10	7	22.14	22.00	1	1,130	0.09%
2020/07/13	12	22.92	2	22.80	22.50	10	1,142	0.88%
2020/07/10	8	23.28	6	23.19	23.05	2	1,070	0.19%
2020/07/08	0	0.00	2	23.68	23.65	-2	1,113	-0.18%
2020/07/07	1	23.40	0	0.00	23.45	1	1,109	0.09%
2020/07/06	0	0.00	6	23.72	23.70	-6	1,100	-0.54%
2020/07/03	2	23.35	1	23.30	23.20	1	1,089	0.09%
2020/07/02	0	0.00	3	23.20	23.20	-3	1,084	-0.28%
2020/07/01	5	23.18	14	23.15	23.15	-9	1,083	-0.83%
2020/06/29	23	23.91	17	23.49	23.30	6	1,077	0.56%
2020/06/24	8	23.29	9	23.46	23.70	-1	1,021	-0.10%
2020/06/23	7	22.91	2	22.80	22.90	5	1,005	0.50%
2020/06/22	3	23.00	0	0.00	22.95	3	1,002	0.30%
2020/06/19	2	23.48	2	23.25	23.35	0	1,001	0.00%
2020/06/18	2	22.65	7	22.70	22.70	-5	981	-0.51%
2020/06/16	6	22.81	6	22.78	22.75	0	989	0.00%
2020/06/15	6	22.50	3	22.87	22.50	3	992	0.30%
2020/06/12	20	21.10	0	0.00	21.70	20	969	2.06%
2020/06/11	11	22.01	8.6	22.05	21.95	2.4	965	0.25%
2020/06/10	33	22.18	0	0.00	22.25	33	960	3.44%
2020/06/08	31	22.73	2	22.85	22.65	29	955	3.04%
2020/06/05	1	22.10	0	0.00	22.30	1	937	0.11%
2020/06/04	5	22.15	0	0.00	22.15	5	933	0.54%
2020/06/03	8	22.30	4	22.30	22.20	4	927	0.43%
2020/06/02	7	21.79	0	0.00	21.85	7	918	0.76%
2020/06/01	1	21.60	2	21.90	21.80	-1	915	-0.11%
2020/05/29	0	0.00	5	21.80	21.85	-5	907	-0.55%
2020/05/26	1	21.60	5	21.40	21.40	-4	877	-0.46%
2020/05/25	1	21.15	12	21.08	21.10	-11	872	-1.26%
2020/05/22	2	21.40	0	0.00	21.30	2	867	0.23%
2020/05/21	15	21.60	12	21.44	21.45	3	865	0.35%
2020/05/20	8	21.54	3	21.58	21.60	5	857	0.58%
2020/05/18	3	21.40	1	21.00	21.40	2	828	0.24%
2020/05/15	2	21.18	4	21.08	21.05	-2	823	-0.24%
2020/05/14	3	21.47	0	0.00	21.20	3	818	0.37%
2020/05/12	3	21.60	25	21.85	21.80	-22	801	-2.75%
2020/05/11	18	22.45	68	22.38	22.35	-50	778	-6.43%
2020/05/08	8	25.11	5	25.17	24.80	3	737	0.41%
2020/05/07	10	24.95	8	25.19	25.30	2	721	0.28%
2020/05/06	4	25.31	2	25.58	25.15	2	710	0.28%
2020/05/05	2	24.95	2	25.25	24.70	0	679	0.00%
2020/05/04	1	24.85	4	24.53	24.70	-3	655	-0.46%
2020/04/30	21	25.00	17	25.04	25.05	4	637	0.63%
2020/04/29	17	24.62	14	24.84	24.50	3	613	0.49%
2020/04/28	42	25.91	30	25.70	25.00	12	585	2.05%
2020/04/27	13	24.97	5	24.62	25.15	8	504	1.58%
2020/04/24	63	22.17	59	22.63	22.90	4	466	0.86%
2020/04/23	2	21.90	0	0.00	21.45	2	430	0.46%
2020/04/22	16	21.53	1	21.30	21.30	15	425	3.53%
2020/04/21	3.3	21.33	7	21.04	20.85	-3.7	431	-0.86%
2020/04/20	0	0.00	1	21.70	22.05	-1	409	-0.24%
2020/04/17	51	22.68	2	22.05	21.65	49	402	12.18%
2020/04/16	7	21.96	4	21.25	21.95	3	375	0.80%
2020/04/15	0	0.00	4	20.61	20.70	-4	347	-1.15%
2020/04/14	2	20.85	3	20.83	20.70	-1	337	-0.30%
2020/04/13	8.3	20.24	27	19.99	20.75	-18.7	306	-6.11%
2020/04/10	0	0.00	5	19.10	19.15	-5	271	-1.84%
2020/04/09	0	0.00	1	19.25	19.10	-1	272	-0.37%
2020/04/08	4	19.25	4	19.00	19.15	0	268	0.00%
2020/04/06	0	0.00	2	18.83	18.95	-2	259	-0.77%
2020/04/01	0	0.00	1	18.40	18.60	-1	256	-0.39%
2020/03/31	0	0.00	5	18.60	18.50	-5	252	-1.98%
2020/03/30	0	0.00	4	18.21	18.25	-4	247	-1.62%
2020/03/27	0	0.00	14	17.84	17.80	-14	242	-5.78%
2020/03/25	4	17.76	2	17.70	17.60	2	233	0.86%
2020/03/24	11	17.31	11	17.45	17.40	0	226	0.00%
2020/03/23	5	16.77	1	16.50	16.80	4	223	1.79%
2020/03/19	5	15.46	7	15.50	15.05	-2	210	-0.95%
2020/03/18	0	0.00	5	16.95	16.60	-5	199	-2.50%
2020/03/17	2	16.58	0	0.00	16.90	2	197	1.01%
2020/03/16	6	17.03	3	17.00	17.25	3	198	1.51%
2020/03/13	9	16.70	17	17.00	17.25	-8	194	-4.12%
2020/03/12	5	18.00	0	0.00	18.10	5	189	2.64%
2020/03/11	1	18.85	0	0.00	18.85	1	183	0.55%
2020/03/10	5	18.79	0	0.00	18.85	5	180	2.76%
2020/03/09	0	0.00	1	18.85	18.80	-1	177	-0.56%
2020/03/06	0	0.00	5	19.20	19.05	-5	175	-2.85%
2020/03/05	10	18.95	20	19.09	19.10	-10	174	-5.72%
2020/03/02	3	18.60	0	0.00	18.80	3	172	1.74%
2020/02/27	9	19.00	0	0.00	18.95	9	170	5.29%
2020/02/26	10	19.08	0	0.00	19.05	10	168	5.94%
2020/02/25	5	19.10	0	0.00	19.10	5	167	2.99%
2020/02/24	1	19.20	10	19.25	19.25	-9	167	-5.37%
2020/02/20	2	19.00	0	0.00	19.10	2	167	1.19%
2020/02/17	0	18.80	0	0.00	18.85	0	169	0.00%
2020/02/13	1	18.80	0	0.00	18.70	1	178	0.56%
2020/02/12	1	18.80	1	18.80	18.75	0	178	0.00%
2020/02/11	2	18.55	0	0.00	18.70	2	180	1.11%
2020/02/07	1	18.60	0	0.00	18.40	1	173	0.58%
2020/02/06	2	18.75	0	0.00	18.80	2	169	1.18%
2020/01/31	4	18.20	0	0.00	18.20	4	167	2.39%
2020/01/30	12	18.53	0	0.00	18.40	12	166	7.22%
2020/01/20	5	19.10	0	0.00	19.25	5	161	3.10%
2020/01/16	0	0.00	6	19.29	19.30	-6	161	-3.72%
2020/01/15	3	19.47	1	19.40	19.25	2	160	1.25%
2020/01/13	2	19.25	0	0.00	19.15	2	143	1.39%
2020/01/08	5	18.80	0	0.00	18.85	5	142	3.51%
2020/01/06	1	19.00	0	0.00	18.90	1	151	0.66%
2020/01/03	1	18.70	1	18.90	19.10	0	157	0.00%
2019/12/27	3	18.55	0	0.00	18.60	3	166	1.80%
2019/12/26	12	18.64	0	0.00	18.55	12	169	7.08%
2019/12/19	0	0.00	2	18.70	18.60	-2	187	-1.06%
2019/12/16	2	18.68	4	18.70	18.70	-2	208	-0.96%
2019/12/10	0	0.00	6	18.10	18.15	-6	227	-2.64%
2019/12/09	0	0.00	3	18.03	18.00	-3	236	-1.27%
2019/12/05	2	18.25	0	0.00	18.20	2	246	0.81%
2019/11/29	2	18.00	0	0.00	18.05	2	351	0.57%
2019/11/27	2	18.20	0	0.00	18.20	2	383	0.52%
2019/11/25	6	18.00	0	0.00	18.15	6	440	1.36%
2019/11/21	0	0.00	24	17.82	17.80	-24	447	-5.36%
2019/11/20	0	0.00	9	17.87	17.90	-9	449	-2.00%
2019/11/19	0	0.00	133	17.77	17.65	-133	454	-29.27%	大賣/鉅額交易
2019/11/18	0	0.00	107	17.71	17.65	-107	450	-23.75%	大賣/鉅額交易
2019/11/15	0	0.00	164	17.73	17.60	-164	448	-36.55%	大賣/鉅額交易
2019/11/12	1	18.10	1	18.05	18.05	0	437	0.00%
2019/11/08	1	18.65	1	18.60	18.70	0	436	0.00%
2019/11/07	1	18.60	0	0.00	18.65	1	435	0.23%
2019/11/05	0	0.00	1	18.80	18.80	-1	434	-0.23%
2019/11/04	0	18.75	5	18.75	18.70	-5	435	-1.15%
2019/11/01	1	18.70	0	0.00	18.70	1	436	0.23%
2019/10/31	1	18.80	1	18.75	18.80	0	437	0.00%
2019/10/30	6	18.80	0	0.00	18.80	6	439	1.36%
2019/10/29	22	18.74	0	0.00	18.65	22	440	4.99%
2019/10/28	21	18.58	0	0.00	18.60	21	440	4.76%
2019/10/25	22	18.71	0	0.00	18.50	22	445	4.94%
2019/10/24	38	18.76	10	18.66	18.80	28	447	6.25%
2019/10/22	1	18.70	0	0.00	18.70	1	452	0.22%
2019/10/21	1	18.60	7	18.70	18.65	-6	453	-1.32%
2019/10/18	149	18.80	0	0.00	18.80	149	454	32.81%	大買/鉅額交易
2019/10/14	10	18.33	0	0.00	18.30	10	459	2.18%
2019/10/08	0	0.00	30	19.68	19.65	-30	448	-6.68%
2019/10/07	7	20.21	0	0.00	20.05	7	446	1.57%
2019/10/04	1	19.80	0	0.00	19.80	1	442	0.23%
2019/10/03	0	0.00	4	19.80	19.80	-4	441	-0.91%
2019/10/02	0	0.00	64	19.62	20.15	-64	439	-14.56%
2019/10/01	0	0.00	8	19.80	19.80	-8	436	-1.83%
2019/09/24	47	20.15	0	0.00	20.15	47	426	11.03%
2019/09/23	17	20.20	0	0.00	20.30	17	422	4.02%
2019/09/20	47	20.11	6	20.04	20.10	41	417	9.83%
2019/09/19	1	19.55	0	0.00	19.65	1	406	0.25%
2019/09/18	2	19.15	0	0.00	19.45	2	402	0.50%
2019/09/17	0	0.00	6	19.30	19.30	-6	406	-1.47%
2019/09/16	1	19.10	105	19.11	19.05	-104	404	-25.74%	大賣/鉅額交易
2019/09/12	5	19.35	1	19.30	19.35	4	401	1.00%
2019/09/10	2	19.80	1	20.00	19.95	1	387	0.26%
2019/09/06	4	20.13	17	20.61	20.10	-13	380	-3.42%
2019/09/05	17	20.89	55	20.42	21.00	-38	351	-10.82%
2019/09/04	0	0.00	8	19.34	19.40	-8	286	-2.79%
2019/09/03	0	0.00	20	19.59	19.05	-20	283	-7.06%
2019/09/02	9	19.03	0	0.00	19.30	9	276	3.25%
2019/08/30	0	0.00	1	18.75	19.00	-1	252	-0.40%
2019/08/29	47	19.12	5	19.12	19.00	42	244	17.16%
2019/08/28	173	18.78	40	19.48	18.75	133	230	57.66%	大買/鉅額交易
2019/08/27	66	18.04	5	18.00	18.05	61	193	31.59%
2019/08/26	12	17.81	0	0.00	17.85	12	186	6.43%
2019/08/23	1	17.80	3	17.75	17.80	-2	183	-1.09%
2019/08/22	19	17.62	0	0.00	17.45	19	180	10.51%
2019/08/20	15	17.33	0	0.00	17.30	15	171	8.77%
2019/08/19	10	17.35	1	17.45	17.35	9	171	5.25%
2019/08/14	1	17.30	0	0.00	17.20	1	169	0.59%
2019/08/13	0	0.00	1	17.10	17.35	-1	167	-0.60%
2019/08/08	0	0.00	1	16.50	16.60	-1	166	-0.60%
2019/08/07	0	0.00	11	16.31	16.40	-11	171	-6.43%
2019/08/02	15	16.55	0	0.00	16.55	15	184	8.15%
2019/08/01	1	16.80	0	0.00	16.85	1	187	0.53%
2019/07/31	4	16.85	2	17.08	16.90	2	187	1.07%
2019/07/30	12	17.06	0	0.00	17.00	12	186	6.42%
2019/07/29	19	17.36	0	0.00	17.20	19	188	10.09%
2019/07/26	13	18.60	5	18.65	18.65	8	186	4.28%
2019/07/25	2	18.50	6	18.63	18.65	-4	192	-2.08%
2019/07/24	0	0.00	2	18.65	18.65	-2	192	-1.04%
2019/07/16	5	18.55	0	0.00	18.55	5	204	2.45%
2019/07/15	2	18.25	2	18.45	18.50	0	204	0.00%
2019/07/11	0	0.00	5	18.13	18.10	-5	214	-2.34%
2019/07/03	2	17.75	0	0.00	17.75	2	363	0.55%
2019/07/02	0	0.00	2	17.80	17.90	-2	368	-0.54%
2019/06/28	2	18.05	0	0.00	18.00	2	370	0.54%
2019/06/27	1	18.10	1	18.20	18.10	0	377	0.00%
2019/06/24	2	18.60	3	18.33	18.05	-1	391	-0.26%
2019/06/21	0	0.00	10	17.80	17.85	-10	382	-2.61%
2019/06/20	1	17.75	0	0.00	17.65	1	391	0.26%
2019/06/14	3	17.75	3	17.70	17.70	0	410	0.00%
2019/06/11	10	17.35	0	0.00	17.30	10	437	2.28%
2019/06/06	1	17.15	0	0.00	17.10	1	463	0.22%
2019/06/05	6	17.18	0	0.00	17.05	6	480	1.25%
2019/06/03	6	17.15	0	0.00	17.15	6	480	1.25%
2019/05/28	3	17.45	3	17.32	17.45	0	472	0.00%
2019/05/20	10	17.05	0	0.00	17.10	10	475	2.10%
2019/05/17	1	17.10	0	0.00	17.05	1	475	0.21%
2019/05/15	2	17.68	0	0.00	17.65	2	470	0.42%
2019/05/13	0	0.00	4	17.23	17.10	-4	461	-0.87%
2019/05/10	1	18.00	0	0.00	17.75	1	454	0.22%
2019/05/08	1	18.15	1	18.20	18.25	0	442	0.00%
2019/04/29	0	0.00	1	18.00	17.85	-1	412	-0.24%
2019/04/26	3	18.38	0	0.00	18.20	3	407	0.74%
2019/04/24	0	0.00	1	18.10	18.10	-1	396	-0.25%
2019/04/23	0	0.00	1	18.15	18.30	-1	393	-0.25%
2019/04/19	0	0.00	3	18.27	18.20	-3	386	-0.78%
2019/04/18	1	18.55	8	18.41	18.20	-7	382	-1.83%
2019/04/17	4	19.00	1	18.80	18.80	3	372	0.81%
2019/04/16	34	18.94	3	19.15	18.90	31	363	8.52%
2019/04/15	50	19.25	63	18.98	18.95	-13	341	-3.80%
2019/04/12	6	17.90	4	17.90	17.75	2	297	0.67%
2019/04/11	31	17.81	0	0.00	17.70	31	280	11.06%
2019/04/10	3	17.55	5	18.00	17.20	-2	243	-0.82%
2019/04/09	7	17.49	1	17.00	17.70	6	227	2.64%
2019/04/08	5	16.60	0	0.00	16.65	5	207	2.41%
2019/04/03	1	16.45	0	0.00	16.40	1	200	0.50%
2019/04/01	2	16.75	3	16.60	16.40	-1	195	-0.51%
2019/03/29	3	16.85	0	0.00	16.85	3	187	1.60%
2019/03/26	0	0.00	2	16.80	16.75	-2	168	-1.19%
2019/03/25	2	16.75	0	0.00	16.90	2	161	1.24%
2019/03/22	0	16.40	0	0.00	16.40	0	150	0.00%
2019/03/21	2	16.50	10	16.80	16.50	-8	145	-5.49%
2019/03/20	0	0.00	1	16.80	16.40	-1	141	-0.71%
2019/03/19	0	0.00	1	16.50	16.20	-1	134	-0.74%
2019/03/18	0	0.00	3	16.30	16.15	-3	124	-2.40%
2019/03/15	5	15.89	3	15.93	16.05	2	122	1.64%
2019/03/14	1	16.55	0	0.00	16.55	1	104	0.96%
2019/03/13	1	16.30	1	16.30	16.65	0	94	0.00%
2019/03/12	1	16.25	5	16.00	15.90	-4	74	-5.36%
2019/03/08	7	15.29	0	0.00	15.15	7	49	14.11%
2019/03/07	5	15.30	0	0.00	15.15	5	48	10.21%
2019/03/05	0	0.00	1	15.25	15.25	-1	48	-2.04%
2019/02/27	0	15.25	0	0.00	15.30	0	47	0.00%
2019/02/21	1	15.00	0	0.00	15.00	1	43	2.30%
2019/01/30	0	0.00	3	14.60	14.65	-3	36	-8.16%
2019/01/14	0	0.00	6	14.65	14.65	-6	34	-17.23%
2018/12/28	0	0.00	5	14.70	14.75	-5	33	-14.75%
2018/12/17	6	14.85	0	0.00	14.85	6	33	17.75%
2018/12/11	1	14.60	2	14.70	14.70	-1	36	-2.72%
2018/11/19	5	14.30	0	0.00	14.25	5	61	8.16%
2018/11/01	0	0.00	3	14.30	14.35	-3	75	-3.95%
2018/10/17	0	0.00	6	14.50	14.50	-6	82	-7.31%
2018/10/15	3	14.20	1	14.50	14.35	2	81	2.46%
2018/10/12	5	14.20	5	14.10	14.20	0	81	0.00%
2018/10/02	2	14.90	0	0.00	15.05	2	76	2.62%
2018/09/14	5	15.10	0	0.00	15.15	5	71	6.96%
2018/09/07	0	0.00	2	15.00	14.60	-2	61	-3.26%
2018/09/06	1	15.15	1	15.30	15.10	0	60	0.00%
2018/08/30	2	14.45	0	0.00	14.45	2	54	3.64%
2018/08/28	2	14.35	0	0.00	14.40	2	56	3.52%
2018/06/19	3	15.55	6	16.20	15.25	-3	74	-4.03%
2018/06/07	0	0.00	1	15.50	15.35	-1	68	-1.47%
2018/06/04	0	0.00	3	15.48	15.20	-3	64	-4.62%
2018/01/12	0	0.00	3	15.30	15.30	-3	65	-4.56%
2018/01/11	1	15.15	0	0.00	14.95	1	64	1.56%
2018/01/04	0	0.00	1	15.05	15.00	-1	62	-1.59%