一詮 (2486)-台新券商分點個股進出

台股 » 個股 » 一詮 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

一詮

(2486)

可現股當沖

股價
67.8
漲跌
▼1.6
漲幅
-2.31%
成交量
17,779張
產業
上市光電類股
460人加入追蹤

立即追蹤
本地時間:14:30

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

一詮 (2486)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
2024/04/19	227.5	67.65	187	67.78	67.80	40.5	29,419	0.14%	大買/大賣/
2024/04/18	122.1	69.85	141	70.30	69.40	-19	30,545	-0.06%	大買/大賣/
2024/04/17	190.1	70.61	191.4	70.60	70.10	-1.3	30,763	0.00%	大買/大賣/
2024/04/16	233.9	69.41	152.8	69.21	69.90	81.1	30,502	0.27%	大買/大賣/
2024/04/15	148.2	72.18	137.5	72.19	71.80	10.7	30,271	0.04%	大買/大賣/
2024/04/12	418.1	72.61	249	73.13	73.60	169.1	30,325	0.56%	大買/大賣/鉅額交易
2024/04/11	240.2	70.97	289	71.13	71.40	-48.8	30,219	-0.16%	大買/大賣/
2024/04/10	376.2	71.52	347.2	71.60	70.60	29.1	30,546	0.10%	大買/大賣/
2024/04/09	658.5	74.88	1,240.6	75.10	74.00	-582.1	30,654	-1.90%	大買/大賣/鉅額交易
2024/04/08	1,349.5	73.28	507.7	72.32	75.00	841.8	30,807	2.73%	大買/大賣/鉅額交易
2024/04/03	1,309.1	73.23	2,398.3	73.14	70.90	-1,089.1	30,316	-3.59%	大買/大賣/鉅額交易
2024/04/02	1,716.4	71.87	2,350.2	69.99	72.60	-633.7	28,227	-2.25%	大買/大賣/鉅額交易
2024/04/01	1,639	65.98	530	65.29	66.00	1,109	27,024	4.10%	大買/大賣/鉅額交易
2024/03/29	238.3	60.27	178.6	60.32	60.00	59.7	26,376	0.23%	大買/大賣/
2024/03/28	128.5	59.12	145	59.33	58.60	-16.5	26,121	-0.06%	大買/大賣/
2024/03/27	216.6	60.35	117	60.76	59.00	99.6	25,960	0.38%	大買/大賣/
2024/03/26	555.4	61.79	1,363.3	63.94	60.10	-807.9	25,720	-3.14%	大買/大賣/鉅額交易
2024/03/25	1,486.5	64.69	497.6	63.49	64.20	988.9	25,064	3.95%	大買/大賣/鉅額交易
2024/03/22	607.6	59.91	1,596.1	60.29	59.30	-988.5	24,351	-4.06%	大買/大賣/鉅額交易
2024/03/21	1,401.7	59.29	751.2	58.45	59.40	650.6	23,600	2.76%	大買/大賣/鉅額交易
2024/03/20	207.6	54.68	266.1	55.06	55.60	-58.4	22,593	-0.26%	大買/大賣/
2024/03/19	519.7	55.62	568	55.77	54.70	-48.3	22,288	-0.22%	大買/大賣/
2024/03/18	1,903.7	57.91	1,920.7	57.10	54.50	-17	21,639	-0.08%	大買/大賣/
2024/03/15	739.1	54.68	328.3	55.07	54.40	410.8	20,156	2.04%	大買/大賣/鉅額交易
2024/03/14	288.7	54.19	348.5	54.49	54.80	-59.8	19,623	-0.30%	大買/大賣/
2024/03/13	398.1	53.88	546	54.17	53.90	-147.9	19,181	-0.77%	大買/大賣/鉅額交易
2024/03/12	274.4	53.22	360.5	53.27	53.30	-86.1	18,669	-0.46%	大買/大賣/
2024/03/11	95	51.42	93	51.32	51.40	2	18,225	0.01%
2024/03/08	301.7	49.60	119.5	50.45	49.50	182.2	18,052	1.01%	大買/大賣/鉅額交易
2024/03/07	690.8	52.09	1,711.1	54.38	50.10	-1,020.2	17,829	-5.72%	大買/大賣/鉅額交易
2024/03/06	1,595.6	54.12	404.5	53.37	54.10	1,191.1	17,048	6.99%	大買/大賣/鉅額交易
2024/03/05	80.3	50.26	78.1	49.79	49.70	2.2	16,280	0.01%
2024/03/04	66.1	51.25	72	51.00	50.90	-5.9	16,170	-0.04%
2024/03/01	114.3	51.14	199.8	51.08	51.10	-85.5	16,019	-0.53%	大買/大賣/
2024/02/29	46.4	49.11	60.2	49.17	49.30	-13.8	15,756	-0.09%
2024/02/27	79.5	49.42	45	50.74	48.85	34.5	15,780	0.22%
2024/02/26	99	50.27	145.6	50.12	50.50	-46.6	15,679	-0.30%	大賣/
2024/02/23	110.6	49.01	38	49.23	48.30	72.6	15,553	0.47%	大買/
2024/02/22	34.6	49.85	23	50.02	49.70	11.6	15,487	0.07%
2024/02/21	47.2	50.22	39	50.29	50.30	8.2	15,443	0.05%
2024/02/20	53.5	50.26	12.2	50.54	49.70	41.3	15,406	0.27%
2024/02/19	44	50.75	63.2	50.47	50.50	-19.2	15,409	-0.12%
2024/02/16	138	51.35	269.7	51.48	51.20	-131.7	15,423	-0.85%	大買/大賣/鉅額交易
2024/02/15	77	49.79	70	49.71	49.95	7	15,119	0.05%
2024/02/05	59	48.43	30	48.48	48.75	29	15,124	0.19%
2024/02/02	81.1	49.09	70.2	48.62	48.35	10.9	15,193	0.07%
2024/02/01	198.1	50.59	160.3	50.12	49.30	37.8	15,288	0.25%	大買/大賣/
2024/01/31	54.1	49.32	34	49.48	49.70	20.1	15,344	0.13%
2024/01/30	59	49.78	41	49.63	49.25	18	15,430	0.12%
2024/01/29	20	48.45	32	48.55	49.00	-12	15,637	-0.08%
2024/01/26	110	48.99	120	48.76	48.25	-10	15,818	-0.06%	大買/大賣/
2024/01/25	101.7	49.78	71	49.90	49.00	30.7	15,719	0.20%	大買/
2024/01/24	96.5	50.65	136	50.38	50.20	-39.5	15,604	-0.25%	大賣/
2024/01/23	187	50.04	167.7	49.99	49.00	19.3	15,405	0.13%	大買/大賣/
2024/01/22	81.6	50.14	134.5	50.19	49.90	-52.9	15,225	-0.35%	大賣/
2024/01/19	235.1	50.61	131.4	50.52	49.90	103.7	15,122	0.69%	大買/大賣/鉅額交易
2024/01/18	227.2	51.05	244.5	51.27	51.60	-17.3	14,838	-0.12%	大買/大賣/
2024/01/17	462.8	51.47	581	51.63	51.00	-118.2	14,582	-0.81%	大買/大賣/鉅額交易
2024/01/16	854.6	52.96	1,639.9	53.53	50.40	-785.2	13,819	-5.68%	大買/大賣/鉅額交易
2024/01/15	1,550.5	55.49	492.5	54.63	55.90	1,058	12,722	8.32%	大買/大賣/鉅額交易
2024/01/12	822	51.92	964.5	52.09	50.90	-142.5	11,799	-1.21%	大買/大賣/鉅額交易
2024/01/11	142	48.60	322.3	48.61	49.55	-180.3	10,519	-1.71%	大買/大賣/鉅額交易
2024/01/10	33.4	45.11	48	45.28	45.05	-14.7	10,269	-0.14%
2024/01/09	107.1	45.65	168	45.96	45.10	-60.9	10,376	-0.59%	大買/大賣/
2024/01/08	225.5	47.84	151	47.23	46.00	74.5	10,483	0.71%	大買/大賣/
2024/01/05	294	48.08	270	48.11	47.30	24	10,358	0.23%	大買/大賣/
2024/01/04	456.3	50.24	2,342	50.40	49.35	-1,885.7	10,540	-17.89%	大買/大賣/鉅額交易
2024/01/03	622.1	51.25	433.8	51.29	52.00	188.3	10,140	1.86%	大買/大賣/鉅額交易
2024/01/02	2,823.5	49.91	1,401.9	49.50	51.00	1,421.6	10,103	14.07%	大買/大賣/鉅額交易
2023/12/29	286	46.29	458.6	46.91	46.80	-172.6	9,701	-1.78%	大買/大賣/鉅額交易
2023/12/28	7	44.14	18	44.03	44.00	-11	9,285	-0.12%
2023/12/27	18	43.76	11	43.68	43.60	7	9,444	0.07%
2023/12/26	3	43.98	31	43.85	43.95	-28	9,695	-0.29%
2023/12/25	15	44.01	11.1	44.06	44.00	3.9	9,732	0.04%
2023/12/22	167	44.20	11	43.94	43.80	156	9,759	1.60%	大買/鉅額交易
2023/12/21	31	43.65	42	43.67	44.05	-11	9,887	-0.11%
2023/12/20	2	42.85	2	42.88	42.80	0	9,886	0.00%
2023/12/19	61	42.14	77	41.97	42.25	-16	9,970	-0.16%
2023/12/18	44.5	43.06	53	43.33	42.85	-8.5	10,013	-0.08%
2023/12/15	41.4	44.31	52	43.73	43.65	-10.6	10,135	-0.10%
2023/12/14	47.5	45.00	72	44.95	44.30	-24.5	10,274	-0.24%
2023/12/13	78	43.19	83	43.27	43.90	-5	10,386	-0.05%
2023/12/12	69	44.60	14	44.33	44.25	55	11,391	0.48%
2023/12/11	5	45.06	51	44.96	45.00	-46	12,822	-0.36%
2023/12/08	115.3	45.79	80	45.74	45.70	35.3	13,016	0.27%	大買/
2023/12/07	53.1	45.44	45	45.63	45.30	8.1	13,000	0.06%
2023/12/06	35	45.23	53	45.03	45.00	-18	13,099	-0.14%
2023/12/05	28.3	44.95	29.8	45.12	44.90	-1.5	13,523	-0.01%
2023/12/04	32	45.63	25	46.17	45.30	7	14,128	0.05%
2023/12/01	29	45.73	21	45.67	45.75	8	14,170	0.06%
2023/11/30	12	46.37	25	46.47	46.30	-13	14,405	-0.09%
2023/11/29	14.4	46.10	41	46.22	46.15	-26.6	14,412	-0.18%
2023/11/28	13.1	45.83	11	45.92	45.75	2.1	14,428	0.01%
2023/11/27	26.5	46.15	21	46.31	45.75	5.5	14,494	0.04%
2023/11/24	66	46.32	68	46.10	45.95	-2	14,466	-0.01%
2023/11/22	28	45.38	36	45.43	45.50	-8	14,543	-0.06%
2023/11/21	90	46.11	20	46.05	45.90	70	14,673	0.48%
2023/11/20	92	46.53	32.2	46.36	46.25	59.8	14,830	0.40%
2023/11/17	81	46.27	29	46.22	46.30	52	15,162	0.34%
2023/11/16	74	45.89	48	46.03	46.30	26	15,143	0.17%
2023/11/15	97	46.77	89	46.70	46.05	8	15,082	0.05%
2023/11/14	29	46.68	60	46.58	46.45	-31	14,998	-0.21%
2023/11/13	153	46.02	31.5	46.13	45.75	121.5	14,990	0.81%	大買/鉅額交易
2023/11/10	103	46.54	42	46.58	46.50	61	14,982	0.41%	大買/
2023/11/09	211	48.66	744	47.83	47.30	-533	14,896	-3.58%	大買/大賣/鉅額交易
2023/11/08	774	49.54	169.1	48.81	49.05	604.9	14,720	4.11%	大買/大賣/鉅額交易
2023/11/07	143.3	47.06	89	46.97	46.80	54.3	14,390	0.38%	大買/
2023/11/06	198	49.88	153	49.78	48.35	45	14,241	0.32%	大買/大賣/
2023/11/03	124	49.31	183	49.64	49.55	-59	13,912	-0.42%	大買/大賣/
2023/11/02	29.3	48.84	88.1	48.85	49.05	-58.8	13,683	-0.43%
2023/11/01	70	47.17	62	47.32	47.10	8	13,598	0.06%
2023/10/31	62.2	47.59	61	48.68	46.35	1.2	13,518	0.01%
2023/10/30	14	48.13	59.1	48.23	48.35	-45.1	13,438	-0.34%
2023/10/27	95	46.96	53	46.72	46.25	42	13,382	0.31%
2023/10/26	89	49.04	106	48.49	48.00	-17	13,420	-0.13%	大賣/
2023/10/25	95	49.37	156.6	49.78	49.40	-61.6	13,325	-0.46%	大賣/
2023/10/24	41.7	46.89	44	47.29	47.60	-2.3	13,130	-0.02%
2023/10/23	37	46.21	43	46.36	46.45	-6	13,146	-0.05%
2023/10/20	111	44.97	93	44.94	45.00	18	13,135	0.14%	大買/
2023/10/19	121.4	46.65	62	46.54	46.15	59.4	13,074	0.45%	大買/
2023/10/18	209	48.29	125	48.19	47.45	84	13,062	0.64%	大買/大賣/
2023/10/17	97	51.24	96.4	51.25	50.60	0.7	12,875	0.01%
2023/10/16	130	50.94	99	50.66	50.90	31	12,756	0.24%	大買/
2023/10/13	93	51.44	58	51.39	51.40	35	12,606	0.28%
2023/10/12	282.2	52.05	381	52.38	52.50	-98.8	12,552	-0.79%	大買/大賣/
2023/10/11	134	50.68	133.2	50.56	50.50	0.8	12,174	0.01%	大買/大賣/
2023/10/06	513	51.71	666	51.66	50.50	-153	12,164	-1.26%	大買/大賣/鉅額交易
2023/10/05	1,390.1	52.70	1,333.7	52.00	51.40	56.4	12,084	0.47%	大買/大賣/
2023/10/04	286	48.92	190	48.70	49.40	96	11,750	0.82%	大買/大賣/
2023/10/03	146.3	48.86	161	48.74	48.40	-14.7	11,819	-0.12%	大買/大賣/
2023/10/02	121	47.57	138.5	47.88	48.35	-17.5	11,726	-0.15%	大買/大賣/
2023/09/28	50.1	46.40	63.2	46.15	46.15	-13.1	11,593	-0.11%
2023/09/27	22	45.63	51	45.68	46.00	-29	11,725	-0.25%
2023/09/26	61	46.53	69.1	46.24	45.70	-8.1	11,947	-0.07%
2023/09/25	94	45.51	41	45.39	45.45	53	11,981	0.44%
2023/09/22	51	44.61	65	44.74	44.80	-14	11,945	-0.12%
2023/09/21	35.3	44.49	69	44.29	44.15	-33.7	11,863	-0.28%
2023/09/20	59.2	46.09	45.4	46.09	45.50	13.8	11,793	0.12%
2023/09/19	99	47.13	97.3	47.20	47.10	1.7	11,697	0.01%
2023/09/18	155.4	48.09	157	47.99	48.15	-1.6	11,557	-0.01%	大買/大賣/
2023/09/15	685.5	50.15	539.1	50.10	47.90	146.4	11,441	1.28%	大買/大賣/鉅額交易
2023/09/14	738.1	50.76	890.9	51.35	53.20	-152.7	10,444	-1.46%	大買/大賣/鉅額交易
2023/09/13	30	47.93	127	48.19	48.45	-97	9,008	-1.08%	大賣/
2023/09/12	62.1	44.22	54	44.33	44.05	8.1	8,883	0.09%
2023/09/11	144.6	45.65	177	44.94	44.35	-32.4	8,963	-0.36%	大買/大賣/
2023/09/08	168	48.50	120	48.01	47.00	48	8,913	0.54%	大買/大賣/
2023/09/07	440	48.21	460.1	48.56	48.85	-20.1	8,574	-0.23%	大買/大賣/
2023/09/06	70	46.20	105.1	46.12	46.05	-35.1	8,133	-0.43%	大賣/
2023/09/05	174.1	45.29	190.3	45.26	46.10	-16.2	8,182	-0.20%	大買/大賣/
2023/09/04	31	42.20	132	41.70	42.65	-101	8,070	-1.25%	大賣/鉅額交易
2023/09/01	122	41.47	45	41.31	41.25	77	8,319	0.93%	大買/
2023/08/31	120	41.09	93.1	41.33	41.30	26.9	8,506	0.32%	大買/
2023/08/30	139	42.59	126.2	42.15	41.95	12.8	8,949	0.14%	大買/大賣/
2023/08/29	175	42.63	172	42.29	42.50	3	9,090	0.03%	大買/大賣/
2023/08/28	68.3	43.50	55	43.52	43.15	13.3	9,282	0.14%
2023/08/25	181.7	46.41	179	45.39	44.20	2.7	9,257	0.03%	大買/大賣/
2023/08/24	255.3	48.92	164	48.75	48.75	91.3	9,098	1.00%	大買/大賣/
2023/08/23	338	48.85	559	48.80	48.40	-221	8,930	-2.47%	大買/大賣/鉅額交易
2023/08/22	100	46.43	76	46.61	46.60	24	8,575	0.28%
2023/08/21	93	46.78	74	46.82	46.65	19	8,570	0.22%
2023/08/18	120	47.72	100.2	47.44	47.25	19.8	8,572	0.23%	大買/
2023/08/17	87	47.08	170.3	47.61	47.95	-83.3	8,534	-0.98%	大賣/
2023/08/16	621	47.19	519	47.36	46.80	102	8,496	1.20%	大買/大賣/鉅額交易
2023/08/15	38	46.26	94	46.14	46.45	-56	8,369	-0.67%
2023/08/14	71	45.02	31	45.09	45.00	40	8,299	0.48%
2023/08/11	81	44.70	22	44.95	44.35	59	8,253	0.71%
2023/08/10	19.4	43.38	31	43.30	43.25	-11.7	8,202	-0.14%
2023/08/09	19	45.44	22	44.57	44.45	-3	8,182	-0.04%
2023/08/08	20	44.90	18	44.80	44.80	2	8,170	0.02%
2023/08/07	9	43.42	16.3	45.86	45.90	-7.3	8,135	-0.09%
2023/08/04	16	43.35	3.1	43.50	43.60	12.9	8,085	0.16%
2023/08/02	161	43.45	36.2	43.20	43.30	124.8	8,081	1.54%	大買/鉅額交易
2023/08/01	32	45.77	32	45.21	45.05	0	8,016	0.00%
2023/07/31	70.5	47.23	105.1	46.96	46.30	-34.6	7,996	-0.43%	大賣/
2023/07/28	17	44.29	15	44.38	44.90	2	7,866	0.03%
2023/07/27	7	44.74	1.1	44.81	44.55	5.9	7,851	0.08%
2023/07/26	158.1	44.50	112	44.48	44.35	46.1	7,847	0.59%	大買/大賣/
2023/07/25	137.9	46.52	58	45.21	45.00	79.9	7,784	1.03%	大買/
2023/07/24	47.3	47.31	34	46.73	46.70	13.3	7,761	0.17%
2023/07/21	44	47.74	185.1	47.17	48.40	-141.1	7,749	-1.82%	大賣/鉅額交易
2023/07/20	48	47.32	28	47.44	47.30	20	7,677	0.26%
2023/07/19	92	46.97	83	47.09	46.75	9	7,650	0.12%
2023/07/18	105	47.38	98.2	47.19	46.75	6.8	7,647	0.09%	大買/
2023/07/17	128	48.79	117	48.33	48.00	11	7,571	0.14%	大買/大賣/
2023/07/14	116.1	49.62	81	49.34	48.95	35.1	7,477	0.47%	大買/
2023/07/13	327	50.44	164	50.06	49.55	163	7,511	2.17%	大買/大賣/鉅額交易
2023/07/12	509.4	50.49	576	50.41	50.60	-66.7	7,493	-0.89%	大買/大賣/
2023/07/11	459.4	49.20	589	49.37	49.95	-129.6	6,926	-1.87%	大買/大賣/鉅額交易
2023/07/10	305	47.61	368.2	47.63	46.80	-63.2	6,432	-0.98%	大買/大賣/
2023/07/07	50.2	45.34	44	45.62	45.70	6.2	6,192	0.10%
2023/07/06	59	46.31	37.3	46.40	46.40	21.7	6,143	0.35%
2023/07/05	48.3	45.86	99.7	46.41	45.25	-51.3	6,025	-0.85%
2023/07/04	151.3	45.82	119	46.17	45.00	32.3	5,901	0.55%	大買/大賣/
2023/07/03	168	46.82	105.1	46.64	48.00	62.9	5,685	1.11%	大買/大賣/
2023/06/30	19	43.39	28	43.84	43.85	-9	5,504	-0.16%
2023/06/29	8	43.31	6	43.33	43.25	2	5,494	0.04%
2023/06/28	34	43.44	149	43.59	42.85	-115	5,512	-2.09%	大賣/鉅額交易
2023/06/27	126	43.25	87	43.27	43.00	39	5,512	0.71%	大買/
2023/06/26	43	43.79	25	44.57	44.20	18	5,536	0.33%
2023/06/21	119	45.47	110	45.05	44.60	9	5,589	0.16%	大買/大賣/
2023/06/20	35	44.79	30	44.90	44.80	5	5,565	0.09%
2023/06/19	28	44.80	41	44.72	45.30	-13	5,572	-0.23%
2023/06/16	57	44.42	40	44.37	44.65	17	5,603	0.30%
2023/06/15	210	44.68	150	44.69	44.75	60	5,546	1.08%	大買/大賣/
2023/06/14	104	44.04	99	44.50	43.70	5	5,482	0.09%	大買/
2023/06/13	38	43.20	85.2	43.61	43.50	-47.2	5,506	-0.86%
2023/06/12	203	44.09	157.6	44.42	43.05	45.5	5,642	0.81%	大買/大賣/
2023/06/09	71	42.97	96	42.79	43.50	-25	5,563	-0.45%
2023/06/08	88	42.40	100.2	42.22	42.05	-12.2	5,471	-0.22%
2023/06/07	194.4	41.83	186	41.62	42.15	8.4	5,451	0.15%	大買/大賣/
2023/06/06	103	39.95	95	39.87	40.45	8	5,737	0.14%	大買/
2023/06/05	157	39.36	239	39.72	39.55	-82	5,784	-1.42%	大買/大賣/
2023/06/02	86	36.04	106.1	36.34	37.00	-20.1	5,625	-0.36%	大賣/
2023/06/01	49	32.74	142.6	32.66	33.65	-93.6	5,633	-1.66%	大賣/
2023/05/31	73.2	30.85	35.1	30.86	30.60	38.1	5,317	0.72%
2023/05/30	13	30.15	25	30.34	30.00	-12	5,256	-0.23%
2023/05/29	23	30.20	44.1	30.20	30.15	-21.1	5,232	-0.40%
2023/05/26	20	29.48	69	29.46	29.75	-49	5,183	-0.95%
2023/05/25	5	29.80	5	29.69	29.65	0	5,154	0.00%
2023/05/24	42	29.65	20	29.78	29.60	22	5,145	0.43%
2023/05/23	17	29.38	29	29.40	29.40	-12	5,125	-0.23%
2023/05/22	56	28.65	33	28.77	29.00	23	5,138	0.45%
2023/05/19	4	28.13	1	28.05	28.00	3	5,124	0.06%
2023/05/18	6	28.43	19	28.31	28.25	-13	5,147	-0.25%
2023/05/17	8	28.05	8	28.06	28.05	0	5,266	0.00%
2023/05/16	13	28.02	5.5	28.09	27.65	7.5	5,386	0.14%
2023/05/12	8	27.61	2	27.35	27.80	6	5,398	0.11%
2023/05/11	19	27.84	18	27.44	27.30	1	5,401	0.02%
2023/05/10	19	27.88	16	27.62	28.05	3	5,400	0.06%
2023/05/09	30	27.65	7	27.39	27.45	23	5,397	0.43%
2023/05/08	11	27.88	11	27.87	27.80	0	5,413	0.00%
2023/05/05	44	28.28	39	28.15	27.95	5	5,428	0.09%
2023/05/04	21.2	28.59	14	28.52	28.30	7.2	5,442	0.13%
2023/05/03	29.4	29.01	15	28.90	28.80	14.4	5,462	0.26%
2023/05/02	14	29.74	24	29.84	29.70	-10	5,472	-0.18%
2023/04/28	62	29.69	27	29.76	29.45	35	5,453	0.64%
2023/04/27	48	29.04	58	29.34	29.10	-10	5,410	-0.18%
2023/04/26	28	28.07	81	27.82	28.05	-53	5,355	-0.99%
2023/04/25	19	28.87	44	28.97	28.35	-25	5,324	-0.47%
2023/04/24	11	28.88	3	28.72	28.85	8	5,304	0.15%
2023/04/21	78	28.93	86	28.32	28.65	-8	5,301	-0.15%
2023/04/20	37	29.42	40.2	29.31	28.90	-3.2	5,268	-0.06%
2023/04/19	65	30.12	36	30.01	29.95	29	5,285	0.55%
2023/04/18	88	30.69	108	30.24	30.45	-20	5,220	-0.38%	大賣/
2023/04/17	159	30.14	111.1	30.37	31.25	47.9	5,069	0.94%	大買/大賣/
2023/04/14	9	28.68	13	29.23	29.15	-4	4,862	-0.08%
2023/04/13	32	28.95	40	28.35	28.10	-8	4,808	-0.17%
2023/04/12	34	29.22	56	29.21	29.35	-22	4,745	-0.46%
2023/04/11	26	28.98	28	28.88	29.10	-2	4,695	-0.04%
2023/04/10	25.3	28.53	8	28.51	28.50	17.3	4,675	0.37%
2023/04/07	31	29.15	26	28.97	28.60	5	4,686	0.11%
2023/04/06	46	28.67	53	28.73	29.05	-7	4,650	-0.15%
2023/03/31	24	28.35	3	28.58	28.35	21	4,604	0.46%
2023/03/30	7	28.36	15	28.38	28.30	-8	4,605	-0.17%
2023/03/29	43	28.37	16	28.27	27.80	27	4,613	0.59%
2023/03/28	11	27.76	93	27.65	27.65	-82	4,640	-1.77%
2023/03/27	27	28.94	32	28.51	27.70	-5	4,648	-0.11%
2023/03/24	83	29.28	37	29.17	28.90	46	4,615	1.00%
2023/03/23	35	28.98	56	28.93	29.05	-21	4,729	-0.44%
2023/03/22	56.8	28.91	47	28.92	28.75	9.8	4,862	0.20%
2023/03/21	81	28.56	58	28.53	28.05	23	4,762	0.48%
2023/03/20	46	28.15	36	28.28	28.20	10	4,747	0.21%
2023/03/17	27	28.10	28	28.01	27.90	-1	4,774	-0.02%
2023/03/16	80	28.15	48	28.33	28.05	32	4,795	0.67%
2023/03/15	154	28.75	172	28.90	27.90	-18	4,880	-0.37%	大買/大賣/
2023/03/14	102	27.87	66.1	27.64	28.10	35.9	4,904	0.73%	大買/
2023/03/13	30	26.52	36	26.56	26.90	-6	5,145	-0.12%
2023/03/10	52	27.20	129	27.00	27.30	-77	5,340	-1.44%	大賣/
2023/03/09	358.1	29.11	348.6	29.25	28.10	9.5	5,263	0.18%	大買/大賣/
2023/03/08	215.6	26.84	204	26.82	28.40	11.6	4,756	0.24%	大買/大賣/
2023/03/07	286	26.32	266	26.60	25.85	20	4,656	0.43%	大買/大賣/
2023/03/06	128	25.25	105	25.21	25.75	23	4,875	0.47%	大買/大賣/
2023/03/03	12	23.62	4	23.54	23.45	8	4,815	0.17%
2023/03/02	4	23.69	13	23.60	23.70	-9	4,890	-0.18%
2023/03/01	8	23.24	15	23.34	23.25	-7	4,915	-0.14%
2023/02/24	11	23.61	9	23.50	23.45	2	4,928	0.04%
2023/02/23	3	23.87	23	23.77	23.95	-20	4,968	-0.40%
2023/02/22	17	23.54	20	23.53	23.60	-3	4,998	-0.06%
2023/02/21	29	23.82	41	24.00	23.85	-12	4,995	-0.24%
2023/02/20	61	24.21	18	24.23	24.30	43	4,979	0.86%
2023/02/17	11	23.71	22	23.63	23.75	-11	4,948	-0.22%
2023/02/16	53	23.47	12	23.43	23.50	41	4,936	0.83%
2023/02/15	62	23.92	80	24.08	23.55	-18	4,930	-0.37%
2023/02/14	108	23.63	74.1	23.83	24.10	34	4,843	0.70%	大買/
2023/02/13	3	22.47	10	22.47	22.40	-7	4,740	-0.15%
2023/02/10	8	22.86	26	22.75	22.60	-18	4,739	-0.38%
2023/02/09	1.3	23.30	12	23.36	23.30	-10.8	4,721	-0.23%
2023/02/08	7	23.44	6	23.35	23.30	1	4,711	0.02%
2023/02/07	2	23.48	4	23.55	23.55	-2	4,701	-0.04%
2023/02/06	16	23.62	17	23.49	23.25	-1	4,693	-0.02%
2023/02/03	54	23.77	14	23.82	23.70	40	4,662	0.86%
2023/02/02	10	23.63	51	23.70	23.75	-41	4,629	-0.89%
2023/02/01	36	23.40	23	23.37	23.20	13	4,576	0.28%
2023/01/31	27	22.78	3	22.53	23.05	24	4,529	0.53%
2023/01/30	1	21.65	1	22.05	22.05	0	4,495	0.00%
2023/01/17	3	21.45	12	21.54	21.35	-9	4,484	-0.20%
2023/01/16	2	21.55	36	21.52	21.50	-34	4,491	-0.76%
2023/01/13	5	21.74	8	21.83	21.70	-3	4,496	-0.07%
2023/01/12	23	22.35	15	22.09	21.85	8	4,489	0.18%
2023/01/11	0	23.20	22	22.95	22.70	-22	4,462	-0.49%
2023/01/10	16	23.08	14	23.09	23.15	2	4,452	0.04%
2023/01/09	38	23.17	22	23.25	23.15	16	4,439	0.36%
2023/01/06	0	0.00	1	22.55	22.55	-1	4,388	-0.02%
2023/01/05	6	22.48	20	22.48	22.25	-14	4,403	-0.32%
2023/01/04	1	22.30	6	22.28	22.30	-5	4,389	-0.11%
2023/01/03	3	21.60	5	21.69	22.10	-2	4,385	-0.05%
2022/12/30	8	21.94	12	21.66	21.70	-4	4,373	-0.09%
2022/12/29	2	21.60	7	21.61	21.60	-5	4,371	-0.11%
2022/12/28	12	22.01	19	22.34	21.80	-7	4,370	-0.16%
2022/12/27	10	22.25	24	22.40	22.35	-14	4,356	-0.32%
2022/12/26	18	21.80	19	21.91	21.95	-1	4,335	-0.02%
2022/12/23	19	21.47	2	21.45	21.55	17	4,329	0.39%
2022/12/22	22	21.92	21	21.53	21.60	1	4,332	0.02%
2022/12/21	24	21.72	49	21.87	21.50	-25	4,337	-0.58%
2022/12/20	26	22.10	26	22.08	21.45	0	4,334	0.00%
2022/12/19	10	22.71	30	22.71	22.45	-20	4,302	-0.46%
2022/12/16	35	23.38	14	23.31	23.00	21	4,272	0.49%
2022/12/15	155	24.35	226	24.39	24.05	-71	4,229	-1.68%	大買/大賣/
2022/12/14	233	23.76	215	23.86	24.40	18	4,023	0.45%	大買/大賣/
2022/12/13	32	22.39	15	22.45	22.20	17	3,794	0.45%
2022/12/12	45	22.44	58	22.42	22.25	-13	3,771	-0.34%
2022/12/09	69	23.99	29.1	23.67	23.25	40	3,713	1.08%
2022/12/08	73	23.82	42	23.68	23.70	31	3,641	0.85%
2022/12/07	88	24.36	127.1	24.06	23.45	-39.1	3,550	-1.10%	大賣/
2022/12/06	183	25.96	163.1	25.87	25.55	19.9	3,347	0.60%	大買/大賣/
2022/12/05	293.1	25.44	273	25.48	25.80	20.1	3,106	0.65%	大買/大賣/
2022/12/02	131	23.44	140.1	23.55	24.10	-9.1	2,790	-0.33%	大買/大賣/
2022/12/01	40	22.47	37	22.54	22.35	3	2,547	0.12%
2022/11/30	25	22.32	18.3	22.31	22.35	6.8	2,519	0.27%
2022/11/29	107.6	22.43	41	22.43	22.65	66.6	2,491	2.67%	大買/
2022/11/28	595.4	22.28	497	21.93	22.85	98.4	2,309	4.26%	大買/大賣/
2022/11/25	84	20.89	106	20.48	21.05	-22	1,729	-1.27%	大賣/
2022/11/24	38	19.17	54	19.18	19.15	-16	1,585	-1.01%
2022/11/23	8	18.72	5	19.05	18.30	3	1,498	0.20%
2022/11/22	12	18.38	14	18.60	18.15	-2	1,474	-0.14%
2022/11/21	34	19.23	6	19.04	18.80	28	1,461	1.92%
2022/11/18	29	19.69	13.1	19.79	19.90	15.9	1,412	1.13%
2022/11/17	5	19.34	3	19.30	19.25	2	1,372	0.15%
2022/11/16	3	19.03	12	19.27	19.00	-9	1,360	-0.66%
2022/11/15	7	19.06	0	0.00	19.00	7	1,353	0.52%
2022/11/14	1	18.80	1	18.75	18.80	0	1,344	0.00%
2022/11/11	8	18.44	0	0.00	18.20	8	1,342	0.60%
2022/11/10	9	18.72	7	18.94	18.35	2	1,327	0.15%
2022/11/09	11	18.41	6	18.64	18.60	5	1,307	0.38%
2022/11/08	1	17.95	1	18.25	17.60	0	1,353	0.00%
2022/11/07	6	18.15	2	18.05	18.05	4	1,428	0.28%
2022/11/04	2	17.45	4	17.45	17.75	-2	1,430	-0.14%
2022/11/03	1	17.55	0	0.00	17.50	1	1,429	0.07%
2022/11/02	1	17.20	1	17.60	17.70	0	1,432	0.00%
2022/11/01	2	17.00	5	16.91	17.20	-3	1,430	-0.21%
2022/10/31	0	0.00	1	16.60	16.75	-1	1,441	-0.07%
2022/10/28	8	16.64	1	16.40	16.35	7	1,455	0.48%
2022/10/27	0	0.00	1	16.80	16.80	-1	1,468	-0.07%
2022/10/26	3	16.48	1	16.60	16.35	2	1,482	0.13%
2022/10/25	2	16.85	3	16.65	16.60	-1	1,495	-0.07%
2022/10/24	10	17.00	16	17.20	16.95	-6	1,498	-0.40%
2022/10/21	3	16.42	2	16.70	16.25	1	1,489	0.07%
2022/10/20	5	17.00	4	16.89	16.80	1	1,480	0.07%
2022/10/19	3	17.07	3	17.05	17.00	0	1,479	0.00%
2022/10/18	3	17.22	6	17.08	17.00	-3	1,475	-0.20%
2022/10/17	1	16.65	1	16.55	17.25	0	1,475	0.00%
2022/10/14	2	17.48	8	17.31	17.00	-6	1,473	-0.41%
2022/10/13	7	17.04	5	16.69	16.25	2	1,465	0.14%
2022/10/12	6	17.73	1	17.90	17.80	5	1,440	0.35%
2022/10/11	7	18.26	2	18.08	17.95	5	1,441	0.35%
2022/10/07	3	19.42	4	19.43	19.30	-1	1,438	-0.07%
2022/10/06	22	19.38	13	19.31	19.30	9	1,447	0.62%
2022/10/05	11	19.20	5	19.15	19.10	6	1,450	0.41%
2022/10/04	7	19.08	2	19.28	19.25	5	1,461	0.34%
2022/10/03	6	18.55	6	18.92	18.85	0	1,456	0.00%
2022/09/30	3	18.20	10	17.95	18.50	-7	1,466	-0.48%
2022/09/29	3	18.83	6	18.65	18.20	-3	1,473	-0.20%
2022/09/28	6	18.66	5	18.41	18.10	1	1,471	0.07%
2022/09/27	6	19.52	17	19.52	19.45	-11	1,460	-0.75%
2022/09/26	22	19.41	40.3	19.14	18.85	-18.3	1,475	-1.24%
2022/09/23	8	20.41	4	20.59	20.35	4	1,501	0.27%
2022/09/22	17	20.24	16	20.41	20.30	1	1,511	0.07%
2022/09/21	9	20.73	0	0.00	20.75	9	1,496	0.60%
2022/09/20	3	21.15	2	21.20	21.15	1	1,490	0.07%
2022/09/19	8	21.25	33	21.10	21.15	-25	1,499	-1.67%
2022/09/16	10	21.93	0	0.00	21.70	10	1,496	0.67%
2022/09/15	7	22.29	2	22.35	22.20	5	1,510	0.33%
2022/09/14	3	22.00	1	22.45	22.45	2	1,524	0.13%
2022/09/13	36	22.35	3	22.43	22.35	33	1,543	2.14%
2022/09/12	1	22.40	5	22.60	22.50	-4	1,566	-0.26%
2022/09/08	6	21.83	45	21.64	21.70	-39	1,564	-2.49%
2022/09/07	45	21.35	24	21.60	21.00	21	1,518	1.38%
2022/09/06	27	22.74	24	22.34	22.00	3	1,492	0.20%
2022/09/05	47	22.47	56	22.30	21.95	-9	1,447	-0.62%
2022/09/02	14	24.19	60	24.18	24.00	-46	1,401	-3.28%
2022/09/01	3	24.33	1	24.20	24.15	2	1,395	0.14%
2022/08/31	1	24.80	0	0.00	24.80	1	1,379	0.07%
2022/08/30	15	24.80	0	0.00	24.70	15	1,371	1.09%
2022/08/29	8	24.61	7	24.56	24.60	1	1,365	0.07%
2022/08/26	4	25.69	4	26.04	25.60	0	1,351	0.00%
2022/08/25	6	25.65	1	25.55	25.50	5	1,352	0.37%
2022/08/24	2.2	25.22	1	25.15	25.15	1.2	1,359	0.09%
2022/08/23	9	25.59	12	25.65	25.40	-3	1,359	-0.22%
2022/08/22	12	26.05	0	0.00	25.95	12	1,362	0.88%
2022/08/19	6	26.78	1	26.65	26.55	5	1,359	0.37%
2022/08/18	4	26.46	12	26.29	26.80	-8	1,366	-0.59%
2022/08/17	19	26.66	102	26.57	26.55	-83	1,402	-5.92%	大賣/
2022/08/16	25	27.18	21	26.89	26.80	4	1,479	0.27%
2022/08/15	28	26.66	19	26.73	27.10	9	1,460	0.62%
2022/08/12	40	25.87	74	26.14	25.95	-34	1,390	-2.44%
2022/08/11	4	25.23	0	0.00	25.25	4	1,317	0.30%
2022/08/10	0	0.00	1	25.10	25.15	-1	1,319	-0.08%
2022/08/09	1	24.70	0	0.00	25.05	1	1,330	0.08%
2022/08/08	13	24.72	4	24.85	24.90	9	1,343	0.67%
2022/08/05	1	25.60	14	25.75	25.40	-13	1,353	-0.96%
2022/08/04	23	24.64	15	24.88	24.90	8	1,357	0.59%
2022/08/03	13	25.28	10	25.15	25.15	3	1,354	0.22%
2022/08/02	26	25.43	11	25.48	25.50	15	1,365	1.10%
2022/08/01	30	26.31	18	26.30	26.30	12	1,382	0.87%
2022/07/29	7	26.70	1.6	27.31	26.85	5.4	1,380	0.39%
2022/07/28	7	27.10	0	0.00	26.85	7	1,391	0.50%
2022/07/27	1	27.30	12	27.22	27.40	-11	1,392	-0.79%
2022/07/26	20	27.29	6	27.66	26.90	14	1,398	1.00%
2022/07/25	7	27.84	13	28.03	27.80	-6	1,405	-0.43%
2022/07/22	14	28.41	0	0.00	28.20	14	1,428	0.98%
2022/07/21	1	28.60	13	28.69	28.70	-12	1,471	-0.82%
2022/07/20	4	27.98	3	28.03	27.85	1	1,476	0.07%
2022/07/19	2	27.48	1	27.95	27.75	1	1,500	0.07%
2022/07/18	2	27.35	4	27.36	27.60	-2	1,537	-0.13%
2022/07/15	4	26.53	10	26.97	26.95	-6	1,545	-0.39%
2022/07/14	3	26.40	22	26.38	26.55	-19	1,550	-1.23%
2022/07/13	4	25.91	12	25.66	25.55	-8	1,550	-0.52%
2022/07/12	16	24.77	3	24.60	24.50	13	1,546	0.84%
2022/07/11	2	26.37	4	26.23	26.30	-2	1,542	-0.13%
2022/07/08	19	26.01	29	26.46	26.10	-10	1,546	-0.65%
2022/07/07	6	25.03	11	25.88	26.00	-5	1,544	-0.32%
2022/07/06	14	25.80	0	0.00	25.25	14	1,551	0.90%
2022/07/05	7	25.90	4	26.19	26.75	3	1,585	0.19%
2022/07/04	7	26.35	11	26.51	26.35	-4	1,581	-0.25%
2022/07/01	40	26.81	137	26.02	25.30	-97	1,579	-6.14%	大賣/
2022/06/30	59	28.39	66	28.30	28.00	-7	1,543	-0.45%
2022/06/29	19	29.79	13	29.79	29.90	6	1,552	0.39%
2022/06/28	7	30.27	0	0.00	30.35	7	1,583	0.44%
2022/06/27	10	31.30	16	31.40	31.40	-6	1,622	-0.37%
2022/06/24	0	0.00	23	30.71	30.10	-23	1,719	-1.34%
2022/06/23	18	29.35	4	29.70	29.60	14	1,822	0.77%
2022/06/22	29	30.30	2.1	30.36	29.80	26.9	1,948	1.38%
2022/06/21	13	31.42	62	31.03	31.55	-49	1,961	-2.50%
2022/06/20	48.2	30.07	60	29.92	29.50	-11.8	1,962	-0.60%
2022/06/17	24	31.83	39	31.80	31.85	-15	1,952	-0.77%
2022/06/16	46.3	33.80	29	33.38	32.90	17.3	1,942	0.89%
2022/06/15	17	34.79	2	34.70	34.60	15	1,936	0.77%
2022/06/14	6	35.18	3	35.28	35.10	3	1,975	0.15%
2022/06/13	19	35.50	30	35.46	35.40	-11	1,997	-0.55%
2022/06/10	15	37.10	6.3	37.20	37.05	8.7	2,023	0.43%
2022/06/09	0	0.00	6	37.80	37.70	-6	2,043	-0.29%
2022/06/08	0	0.00	1.2	37.88	37.75	-1.2	2,067	-0.06%
2022/06/07	10	37.55	2	37.65	37.55	8	2,082	0.38%
2022/06/06	12	37.47	0	0.00	37.55	12	2,118	0.57%
2022/06/02	3	37.62	5	37.49	37.50	-2	2,181	-0.09%
2022/06/01	14.3	38.82	7.1	38.72	38.60	7.2	2,200	0.33%
2022/05/31	12	38.68	31	38.50	38.75	-19	2,196	-0.86%
2022/05/30	4	38.46	5	38.57	38.60	-1	2,208	-0.05%
2022/05/27	6	37.88	13	37.96	37.95	-7	2,206	-0.32%
2022/05/26	12	38.22	12	38.09	37.45	0	2,213	0.00%
2022/05/25	27	38.34	20	38.20	38.00	7	2,221	0.32%
2022/05/24	64	38.34	62	38.47	37.70	2	2,219	0.09%
2022/05/23	6	37.28	8.2	37.15	36.85	-2.2	2,153	-0.10%
2022/05/20	1	36.85	17	36.89	36.80	-16	2,182	-0.73%
2022/05/19	3.2	36.90	6.2	36.29	36.95	-3	2,200	-0.14%
2022/05/18	0	0.00	6	36.75	36.70	-6	2,208	-0.27%
2022/05/17	1.2	36.28	3	36.57	36.85	-1.8	2,225	-0.08%
2022/05/16	11	35.51	44	35.94	35.70	-33	2,232	-1.48%
2022/05/13	6	34.23	13	34.22	34.45	-7	2,235	-0.31%
2022/05/12	17.2	33.78	64.7	33.98	33.30	-47.5	2,243	-2.12%
2022/05/11	13	34.78	7	34.74	34.65	6	2,250	0.27%
2022/05/10	6	35.22	25	34.22	35.75	-19	2,275	-0.84%
2022/05/09	36	35.46	11	35.26	34.85	25	2,276	1.10%
2022/05/06	3	36.97	3	37.00	37.55	0	2,277	0.00%
2022/05/05	14	37.91	12	37.97	38.15	2	2,281	0.09%
2022/05/04	1.2	37.39	8	37.15	36.95	-6.9	2,287	-0.30%
2022/05/03	10	36.83	11	37.12	37.25	-1	2,303	-0.04%
2022/04/29	7	37.50	14	37.73	37.55	-7	2,330	-0.30%
2022/04/28	10	37.29	1	38.00	37.05	9	2,339	0.38%
2022/04/27	63.1	37.14	36	37.34	37.15	27.1	2,331	1.16%
2022/04/26	7	39.50	11	39.12	39.50	-4	2,317	-0.17%
2022/04/25	48.2	39.58	24	39.80	39.45	24.2	2,413	1.00%
2022/04/22	30	41.86	8	41.83	41.65	22	2,406	0.91%
2022/04/21	1	43.30	2	42.68	43.30	-1	2,414	-0.04%
2022/04/20	2	42.83	6.4	42.37	42.10	-4.4	2,427	-0.18%
2022/04/19	1.4	41.91	3	42.20	42.05	-1.6	2,454	-0.07%
2022/04/18	4	40.83	28	40.91	41.40	-24	2,477	-0.97%
2022/04/15	22	41.64	8	41.49	41.80	14	2,492	0.56%
2022/04/14	3	42.70	7	43.04	43.10	-4	2,561	-0.16%
2022/04/13	11	42.56	2	42.50	42.90	9	2,603	0.35%
2022/04/12	12	41.62	19	41.42	41.65	-7	2,692	-0.26%
2022/04/11	13	42.48	6	43.32	42.15	7	2,691	0.26%
2022/04/08	43.5	44.76	29	44.97	44.75	14.5	2,665	0.54%
2022/04/07	15.1	45.06	119	44.82	44.20	-103.9	2,673	-3.89%	大賣/鉅額交易
2022/04/06	19	46.60	47	46.04	46.25	-28	2,677	-1.05%
2022/04/01	39.2	46.15	26	45.96	46.20	13.2	2,681	0.49%
2022/03/31	45.1	47.19	53	47.37	47.00	-7.9	2,665	-0.29%
2022/03/30	16.7	48.77	39	48.52	48.00	-22.3	2,660	-0.84%
2022/03/29	203.2	50.44	340	50.22	48.70	-136.8	2,684	-5.10%	大買/大賣/鉅額交易
2022/03/28	404.2	49.93	81.1	49.75	49.65	323.1	2,631	12.28%	大買/鉅額交易
2022/03/25	65.6	49.14	91.1	48.83	49.00	-25.5	2,538	-1.01%
2022/03/24	17	46.35	17	46.56	46.30	0	2,407	0.00%
2022/03/23	45	45.56	28.1	45.88	46.00	16.9	2,424	0.70%
2022/03/22	22	44.13	41	44.20	45.00	-19	2,454	-0.77%
2022/03/21	68	43.21	58	43.17	43.40	10	2,448	0.41%
2022/03/18	3	42.07	6	42.12	42.30	-3	2,491	-0.12%
2022/03/17	18	41.22	79	41.28	42.00	-61	2,522	-2.42%
2022/03/16	13	39.69	40	39.88	39.10	-27	2,546	-1.06%
2022/03/15	40	39.66	68	39.64	39.10	-28	2,590	-1.08%
2022/03/14	30	41.37	45	41.58	41.25	-15	2,643	-0.57%
2022/03/11	23.5	41.06	9	40.98	40.80	14.5	2,692	0.54%
2022/03/10	31	42.26	29	42.47	42.10	2	2,731	0.07%
2022/03/09	20	41.52	24	41.93	41.75	-4	2,777	-0.14%
2022/03/08	107	42.03	79.8	42.55	41.25	27.2	2,815	0.97%	大買/
2022/03/07	81	44.67	27	44.55	44.40	54	2,808	1.92%
2022/03/04	28	46.25	15	46.38	46.15	13	2,884	0.45%
2022/03/03	11	46.71	84	47.09	46.70	-73	3,026	-2.41%
2022/03/02	8	46.02	16.6	46.35	46.55	-8.6	3,203	-0.27%
2022/03/01	5	46.29	11	46.21	46.40	-6	3,294	-0.18%
2022/02/25	7	45.29	16	45.60	45.20	-9	3,402	-0.26%
2022/02/24	28	46.04	14.5	45.76	45.00	13.5	3,787	0.36%
2022/02/23	3	47.00	24	47.32	47.65	-21	4,025	-0.52%
2022/02/22	25	46.47	24	46.88	46.05	1	4,607	0.02%
2022/02/21	12	47.95	13	47.83	47.90	-1	4,868	-0.02%
2022/02/18	22.1	47.56	3	47.80	47.80	19	5,078	0.37%
2022/02/17	17.5	47.78	8	48.11	47.95	9.5	5,476	0.17%
2022/02/16	23	47.77	14	47.96	47.90	9	5,920	0.15%
2022/02/15	27	47.38	54.5	47.38	46.85	-27.5	6,326	-0.43%
2022/02/14	42.5	46.43	7	46.63	46.50	35.5	6,516	0.54%
2022/02/11	8.5	47.88	49	47.51	48.15	-40.5	6,671	-0.61%
2022/02/10	21	47.77	17.5	48.02	47.75	3.5	6,893	0.05%
2022/02/09	35	46.78	19	46.80	47.15	16	7,135	0.22%
2022/02/08	18	46.25	18	46.43	47.00	0	7,423	0.00%
2022/02/07	2	44.83	16	44.11	44.80	-14	7,897	-0.18%
2022/01/26	9	42.96	5	43.15	42.95	4	8,912	0.04%
2022/01/25	20	43.77	24	43.67	43.35	-4	10,497	-0.04%
2022/01/24	22	43.04	19	43.23	43.65	3	11,406	0.03%
2022/01/21	6	44.81	33	44.73	44.55	-27	11,828	-0.23%
2022/01/20	15.5	45.81	18.2	45.74	45.80	-2.7	12,072	-0.02%
2022/01/19	20	46.12	4	46.09	45.90	16	12,400	0.13%
2022/01/18	70	47.68	56.3	47.61	46.85	13.7	13,387	0.10%
2022/01/17	16	45.13	12.1	44.65	45.85	3.9	13,782	0.03%
2022/01/14	11.8	44.42	58.5	44.69	44.65	-46.7	13,868	-0.34%
2022/01/13	45.7	45.80	82	45.75	45.65	-36.3	14,067	-0.26%
2022/01/12	9.1	46.11	25	45.94	46.65	-16	14,345	-0.11%
2022/01/11	48.1	46.30	12	46.88	46.00	36.1	14,429	0.25%
2022/01/10	19	47.12	9	47.41	47.35	10	14,508	0.07%
2022/01/07	58.1	47.39	37.2	47.09	47.55	20.9	14,632	0.14%
2022/01/06	24.5	48.97	34	48.68	48.95	-9.5	14,697	-0.06%
2022/01/05	96.1	48.98	75.2	49.19	48.70	20.9	14,821	0.14%
2022/01/04	8	50.58	13	50.68	50.30	-5	14,886	-0.03%
2022/01/03	10	50.87	1	51.10	50.70	9	15,083	0.06%
2021/12/30	6	51.40	9	51.60	51.50	-3	15,391	-0.02%
2021/12/29	5	52.20	68	52.17	52.20	-63	15,966	-0.39%
2021/12/28	38.2	51.12	9	51.23	50.90	29.2	16,526	0.18%
2021/12/27	12.1	51.77	8	51.73	51.50	4.1	17,043	0.02%
2021/12/24	29	52.50	30	52.47	52.10	-1	17,408	-0.01%
2021/12/23	82.2	52.92	45	53.14	52.40	37.2	17,893	0.21%
2021/12/22	55	52.20	139	52.16	52.10	-84	18,630	-0.45%	大賣/
2021/12/21	13	51.08	8	51.43	51.50	5	19,193	0.03%
2021/12/20	6.2	50.91	11	51.05	51.00	-4.8	19,724	-0.02%
2021/12/17	47	51.27	12	51.33	50.90	35	21,168	0.17%
2021/12/16	34	52.06	55	52.00	52.70	-21	21,903	-0.10%
2021/12/15	24	50.68	19	50.77	50.70	5	22,217	0.02%
2021/12/14	39.3	50.63	42	50.53	50.10	-2.8	22,782	-0.01%
2021/12/13	30	51.73	37	51.77	51.70	-7	22,811	-0.03%
2021/12/10	24.5	51.20	47	51.28	51.30	-22.5	22,949	-0.10%
2021/12/09	69.4	52.58	51	52.49	52.00	18.4	23,079	0.08%
2021/12/08	76.4	53.22	40.2	53.46	53.40	36.1	23,133	0.16%
2021/12/07	28.5	53.27	39	52.94	52.50	-10.5	23,252	-0.05%
2021/12/06	24	53.07	75	53.13	53.10	-51	23,364	-0.22%
2021/12/03	31	53.99	47	54.19	53.50	-16	23,465	-0.07%
2021/12/02	57	54.32	63	54.48	53.60	-6	23,706	-0.03%
2021/12/01	25.1	54.64	31.1	54.73	55.10	-6	23,928	-0.02%
2021/11/30	99	54.92	49	54.96	55.30	50	24,175	0.21%
2021/11/29	88	52.53	83	52.91	53.60	5	24,657	0.02%
2021/11/26	181.2	54.61	248.1	54.09	53.80	-67	24,870	-0.27%	大買/大賣/
2021/11/25	70.7	56.76	93.6	56.78	56.20	-22.9	24,760	-0.09%
2021/11/24	91	56.48	189.4	56.25	56.80	-98.4	24,759	-0.40%	大賣/
2021/11/23	332.6	57.61	323.2	57.21	56.40	9.4	24,817	0.04%	大買/大賣/
2021/11/22	259.8	60.50	219.2	60.79	59.60	40.6	24,868	0.16%	大買/大賣/
2021/11/19	360.6	61.00	378.8	61.25	60.20	-18.2	24,827	-0.07%	大買/大賣/
2021/11/18	134	59.79	261	60.20	59.30	-127	24,589	-0.52%	大買/大賣/鉅額交易
2021/11/17	170.5	59.07	172.4	59.01	58.60	-1.9	24,578	-0.01%	大買/大賣/
2021/11/16	339.1	59.78	460.6	60.60	58.80	-121.5	24,588	-0.49%	大買/大賣/鉅額交易
2021/11/15	588.6	61.38	283.6	61.52	61.80	305	24,414	1.25%	大買/大賣/鉅額交易
2021/11/12	209	60.33	411.4	59.87	60.80	-202.3	24,365	-0.83%	大買/大賣/鉅額交易
2021/11/11	161	58.53	137	58.67	58.00	24	24,273	0.10%	大買/大賣/
2021/11/10	169	57.96	89.2	58.02	58.40	79.8	24,343	0.33%	大買/
2021/11/09	221.6	57.41	291.5	57.06	57.50	-69.9	24,389	-0.29%	大買/大賣/
2021/11/08	181.5	56.23	319.2	55.96	55.70	-137.7	24,335	-0.57%	大買/大賣/鉅額交易
2021/11/05	239.8	57.63	677.4	56.98	57.80	-437.6	24,396	-1.79%	大買/大賣/鉅額交易
2021/11/04	330.5	59.60	324.6	59.85	58.70	5.9	24,348	0.02%	大買/大賣/
2021/11/03	1,325	61.18	561.1	59.90	58.20	763.8	24,148	3.16%	大買/大賣/鉅額交易
2021/11/02	1,028.6	64.11	888	64.29	62.50	140.6	23,675	0.59%	大買/大賣/鉅額交易
2021/11/01	641.5	61.50	641.3	61.78	61.40	0.1	22,901	0.00%	大買/大賣/
2021/10/29	204.7	59.14	233.6	59.60	58.70	-29	22,156	-0.13%	大買/大賣/
2021/10/28	135.4	59.41	149.1	59.43	58.70	-13.7	21,910	-0.06%	大買/大賣/
2021/10/27	202	58.48	246	58.63	59.70	-44	21,861	-0.20%	大買/大賣/
2021/10/26	802	59.74	787.9	59.74	58.10	14.1	21,882	0.06%	大買/大賣/
2021/10/25	242	56.49	378.6	56.01	57.40	-136.6	21,025	-0.65%	大買/大賣/鉅額交易
2021/10/22	75	53.39	119	53.40	53.40	-44	20,911	-0.21%	大賣/
2021/10/21	285.1	54.20	179	54.33	53.60	106.1	21,020	0.50%	大買/大賣/鉅額交易
2021/10/20	220.5	53.53	201	53.44	54.50	19.5	20,992	0.09%	大買/大賣/
2021/10/19	76	51.91	126	52.11	51.90	-50	20,855	-0.24%	大賣/
2021/10/18	665.3	51.02	85	51.14	51.10	580.3	20,912	2.77%	大買/鉅額交易
2021/10/15	138	50.98	116	51.31	50.30	22	20,953	0.10%	大買/大賣/
2021/10/14	85.2	50.17	81	50.20	50.10	4.2	21,068	0.02%
2021/10/13	143	50.11	129	50.10	49.45	14	21,130	0.07%	大買/大賣/
2021/10/12	110	51.34	161.2	51.40	51.10	-51.2	21,083	-0.24%	大買/大賣/
2021/10/08	155.9	54.02	143	54.32	52.80	12.9	21,045	0.06%	大買/大賣/
2021/10/07	253.1	54.02	249	54.16	53.50	4.1	20,967	0.02%	大買/大賣/
2021/10/06	709.3	53.24	662.9	53.56	52.60	46.3	20,756	0.22%	大買/大賣/
2021/10/05	1,335.1	49.51	1,124.1	52.20	53.60	210.9	20,332	1.04%	大買/大賣/鉅額交易
2021/10/04	384.4	52.69	452	52.48	50.30	-67.7	20,086	-0.34%	大買/大賣/
2021/10/01	387.1	56.12	731	55.60	55.70	-343.9	20,659	-1.66%	大買/大賣/鉅額交易
2021/09/30	743	57.46	770.9	56.92	58.20	-27.9	21,402	-0.13%	大買/大賣/
2021/09/29	1,001.3	56.75	1,224.3	56.04	55.20	-222.9	21,860	-1.02%	大買/大賣/鉅額交易
2021/09/28	422.1	61.58	914	61.29	61.30	-491.9	21,226	-2.32%	大買/大賣/鉅額交易
2021/09/27	504.3	62.98	356.4	63.25	62.50	147.9	21,293	0.69%	大買/大賣/鉅額交易
2021/09/24	1,836.9	63.30	1,254.4	63.02	62.30	582.4	21,791	2.67%	大買/大賣/鉅額交易
2021/09/23	550.2	58.23	805.4	58.19	59.90	-255.2	20,982	-1.22%	大買/大賣/鉅額交易
2021/09/22	316	54.33	316.5	55.00	54.60	-0.4	20,452	0.00%	大買/大賣/
2021/09/17	1,382	54.80	662.2	54.40	55.40	719.8	20,469	3.52%	大買/大賣/鉅額交易
2021/09/16	61	51.10	100.4	51.57	51.60	-39.4	20,761	-0.19%
2021/09/15	149.1	51.56	115.2	51.79	50.60	33.9	21,059	0.16%	大買/大賣/
2021/09/14	119	53.03	271.3	53.29	52.60	-152.2	20,981	-0.73%	大買/大賣/鉅額交易
2021/09/13	78	52.57	144	52.48	51.80	-66	20,854	-0.32%	大賣/
2021/09/10	158	52.13	536	52.31	53.40	-378	20,861	-1.81%	大買/大賣/鉅額交易
2021/09/09	133.1	50.10	165	50.61	52.00	-31.9	20,816	-0.15%	大買/大賣/
2021/09/08	265.5	49.39	179.4	49.04	48.30	86.1	20,961	0.41%	大買/大賣/
2021/09/07	738	50.13	607.1	50.04	50.00	130.9	21,190	0.62%	大買/大賣/鉅額交易
2021/09/06	446.7	53.85	458	55.13	53.50	-11.3	20,995	-0.05%	大買/大賣/
2021/09/03	527.4	53.74	224.2	54.46	54.50	303.2	20,735	1.46%	大買/大賣/鉅額交易
2021/09/02	575.3	54.19	740.7	54.42	54.70	-165.4	20,507	-0.81%	大買/大賣/鉅額交易
2021/09/01	352	52.66	384.6	52.60	53.00	-32.6	20,116	-0.16%	大買/大賣/
2021/08/31	81.2	50.24	54	50.25	49.90	27.2	20,067	0.14%
2021/08/30	79.1	50.92	94	51.17	50.80	-15	20,205	-0.07%
2021/08/27	129.1	50.75	71.1	50.68	50.20	58	20,149	0.29%	大買/
2021/08/26	301	52.00	368	52.27	51.60	-67	20,011	-0.33%	大買/大賣/
2021/08/25	213.7	50.28	648.2	50.02	49.75	-434.6	19,622	-2.21%	大買/大賣/鉅額交易
2021/08/24	962.9	49.34	406.9	49.59	49.25	556	19,477	2.85%	大買/大賣/鉅額交易
2021/08/23	181	48.37	168	48.77	48.90	13	19,178	0.07%	大買/大賣/
2021/08/20	162	46.24	136.1	46.32	46.30	25.9	19,008	0.14%	大買/大賣/
2021/08/19	236	47.42	225	47.68	46.25	11	18,794	0.06%	大買/大賣/
2021/08/18	414.3	45.65	400	45.76	47.30	14.3	18,633	0.08%	大買/大賣/
2021/08/17	247.3	47.72	139.9	47.96	45.00	107.4	18,289	0.59%	大買/大賣/鉅額交易
2021/08/16	132.5	49.04	243.7	48.81	50.00	-111.1	18,011	-0.62%	大買/大賣/鉅額交易
2021/08/13	116.8	50.48	126.2	50.17	49.50	-9.4	17,770	-0.05%	大買/大賣/
2021/08/12	160	53.02	161	53.11	52.00	-1	17,591	-0.01%	大買/大賣/
2021/08/11	216	54.12	202	54.14	52.90	14	17,448	0.08%	大買/大賣/
2021/08/10	200.6	57.03	155.2	57.01	55.20	45.4	17,179	0.26%	大買/大賣/
2021/08/09	208.1	61.49	194.8	60.89	59.40	13.3	17,027	0.08%	大買/大賣/
2021/08/06	439.4	63.32	198	63.19	62.50	241.3	16,781	1.44%	大買/大賣/鉅額交易
2021/08/05	303.2	63.94	493.2	64.16	65.60	-190	16,313	-1.16%	大買/大賣/鉅額交易
2021/08/04	80	59.78	147	60.23	59.70	-67	15,609	-0.43%	大賣/
2021/08/03	261.2	59.65	224	59.69	59.80	37.2	15,524	0.24%	大買/大賣/
2021/08/02	160	57.56	172.2	58.08	58.50	-12.2	15,398	-0.08%	大買/大賣/
2021/07/30	252.1	58.17	268.3	58.12	56.40	-16.1	15,263	-0.11%	大買/大賣/
2021/07/29	210.3	56.94	99	56.81	55.60	111.3	14,977	0.74%	大買/鉅額交易
2021/07/28	350	54.24	446.1	52.43	56.60	-96.1	14,856	-0.65%	大買/大賣/
2021/07/27	108	58.26	176.2	57.75	55.50	-68.2	14,571	-0.47%	大買/大賣/
2021/07/26	150	59.77	148.6	60.01	60.00	1.4	14,429	0.01%	大買/大賣/
2021/07/23	139.3	62.31	191.5	61.66	62.60	-52.2	14,302	-0.36%	大買/大賣/
2021/07/22	206.1	62.35	79.1	62.27	64.50	127.1	14,282	0.89%	大買/鉅額交易
2021/07/21	249.6	60.93	177.8	59.98	60.10	71.7	14,157	0.51%	大買/大賣/
2021/07/20	147.9	61.81	52.4	61.63	61.40	95.5	14,092	0.68%	大買/
2021/07/19	102	57.01	133.1	57.31	59.20	-31.1	13,972	-0.22%	大買/大賣/
2021/07/16	37.3	53.09	71	53.09	53.90	-33.8	13,968	-0.24%
2021/07/15	32.1	52.08	42	52.54	51.80	-9.9	13,998	-0.07%
2021/07/14	62	48.51	216.3	46.71	50.70	-154.3	14,122	-1.09%	大賣/鉅額交易
2021/07/13	81	51.59	91	51.80	50.00	-10	14,137	-0.07%
2021/07/12	170	52.03	100.4	52.07	53.30	69.7	14,242	0.49%	大買/
2021/07/09	373	52.26	375.1	52.18	51.60	-2.1	14,258	-0.01%	大買/大賣/
2021/07/08	836.1	51.76	853.5	52.85	53.00	-17.4	14,281	-0.12%	大買/大賣/
2021/07/07	718.3	51.96	485.5	51.26	53.00	232.9	13,412	1.74%	大買/大賣/鉅額交易
2021/07/06	855.8	49.78	693.7	49.25	48.25	162.1	12,694	1.28%	大買/大賣/鉅額交易
2021/07/05	37	47.13	427	46.92	48.05	-390	12,046	-3.24%	大賣/鉅額交易
2021/07/02	613.4	43.00	396	42.87	43.70	217.4	12,037	1.81%	大買/大賣/鉅額交易
2021/07/01	754.8	42.09	1,241	42.38	39.75	-486.2	11,642	-4.18%	大買/大賣/鉅額交易
2021/06/30	833	39.77	424.6	39.08	40.30	408.4	10,936	3.73%	大買/大賣/鉅額交易
2021/06/29	205.1	36.85	176	36.99	36.65	29.1	10,814	0.27%	大買/大賣/
2021/06/28	341.5	36.13	267	36.29	36.95	74.5	11,120	0.67%	大買/大賣/
2021/06/25	641.4	36.14	914.7	36.21	35.35	-273.3	11,036	-2.48%	大買/大賣/鉅額交易
2021/06/24	349.2	34.16	163	33.89	34.70	186.2	10,360	1.80%	大買/大賣/鉅額交易
2021/06/23	86.2	31.93	42	32.31	32.20	44.2	10,318	0.43%
2021/06/22	44	31.98	60	31.94	31.40	-16	11,350	-0.14%
2021/06/21	80	32.50	70.6	32.63	31.90	9.4	11,698	0.08%
2021/06/18	108	32.88	151	32.56	32.50	-43	11,948	-0.36%	大買/大賣/
2021/06/17	310.7	33.24	441	32.96	33.05	-130.4	12,088	-1.08%	大買/大賣/鉅額交易
2021/06/16	159.2	32.30	318.5	32.32	32.95	-159.3	12,030	-1.32%	大買/大賣/鉅額交易
2021/06/15	235	30.32	84	30.38	31.00	151	11,905	1.27%	大買/鉅額交易
2021/06/11	29.1	29.15	29	29.19	29.15	0.1	12,219	0.00%
2021/06/10	38	29.64	36	29.75	29.30	2	13,563	0.01%
2021/06/09	74.2	30.38	65	30.76	29.95	9.2	14,443	0.06%
2021/06/08	294.2	30.99	185	30.92	30.50	109.2	15,627	0.70%	大買/大賣/鉅額交易
2021/06/07	50.1	30.02	116	30.05	31.45	-65.9	16,500	-0.40%	大賣/
2021/06/04	31	28.64	37	28.69	28.60	-6	16,790	-0.04%
2021/06/03	43	29.78	41	29.46	29.35	2	16,808	0.01%
2021/06/02	74	30.10	37	30.26	29.70	37	16,821	0.22%
2021/06/01	50	29.90	124	29.85	30.00	-74	16,797	-0.44%	大賣/
2021/05/31	63	29.44	27	29.25	29.05	36	16,755	0.21%
2021/05/28	70	30.02	74	30.06	29.75	-4	16,762	-0.02%
2021/05/27	20	28.25	42	28.45	28.40	-22	16,806	-0.13%
2021/05/26	67	29.06	182	29.32	28.40	-115	16,963	-0.68%	大賣/鉅額交易
2021/05/25	85	28.81	32	28.60	28.50	53	17,061	0.31%
2021/05/24	19	27.89	132	28.32	28.55	-113	17,164	-0.66%	大賣/鉅額交易
2021/05/21	52	26.54	166	27.03	27.30	-114	17,607	-0.65%	大賣/鉅額交易
2021/05/20	44	26.65	14	26.04	25.90	30	18,013	0.17%
2021/05/19	54.1	27.01	66	27.03	27.60	-11.9	18,108	-0.07%
2021/05/18	88	25.67	50	25.98	26.55	38	18,172	0.21%
2021/05/17	456	24.77	207	24.21	24.40	249	18,327	1.36%	大買/大賣/鉅額交易
2021/05/14	28	26.55	44	26.73	25.55	-16	18,338	-0.09%
2021/05/13	43	25.77	63	25.82	26.05	-20	18,517	-0.11%
2021/05/12	52	26.44	94	26.25	25.85	-42	18,543	-0.23%
2021/05/11	55	28.74	30	28.43	28.40	25	18,444	0.14%
2021/05/10	48	31.05	52	31.57	30.55	-4	18,393	-0.02%
2021/05/07	48	31.46	55	31.16	32.40	-7	18,340	-0.04%
2021/05/06	145	30.88	71	30.63	31.80	74	18,274	0.40%	大買/
2021/05/05	35	30.13	30	30.46	29.95	5	18,215	0.03%
2021/05/04	82.1	29.34	114	30.19	29.85	-31.9	18,212	-0.18%	大賣/
2021/05/03	44.5	32.16	19	31.79	31.55	25.5	18,145	0.14%
2021/04/29	44	34.16	12	33.99	33.70	32	18,101	0.18%
2021/04/28	72	34.35	69	34.25	34.90	3	18,061	0.02%
2021/04/27	107.4	33.36	77	33.21	33.20	30.4	17,984	0.17%	大買/
2021/04/26	52	33.47	44	33.19	33.75	8	18,016	0.04%
2021/04/23	74	32.48	141	32.78	32.60	-67	18,007	-0.37%	大賣/
2021/04/22	216	32.67	155.5	32.52	31.40	60.5	18,034	0.34%	大買/大賣/
2021/04/21	80.5	33.91	306.1	33.84	33.75	-225.6	17,875	-1.26%	大賣/鉅額交易
2021/04/20	164	34.37	317.2	33.38	34.55	-153.2	17,801	-0.86%	大買/大賣/鉅額交易
2021/04/19	100.1	35.66	50	35.64	35.10	50.1	17,680	0.28%
2021/04/16	71	36.31	39	36.34	36.50	32	17,648	0.18%
2021/04/15	52.2	35.61	130	35.96	35.95	-77.8	18,360	-0.42%	大賣/
2021/04/14	127.3	35.97	275	35.85	35.00	-147.7	18,236	-0.81%	大買/大賣/鉅額交易
2021/04/13	301.3	37.86	283.1	37.60	37.55	18.2	18,071	0.10%	大買/大賣/
2021/04/12	291.4	37.18	145	37.12	37.85	146.4	17,918	0.82%	大買/大賣/鉅額交易
2021/04/09	130	35.53	134	35.14	35.55	-4	17,788	-0.02%	大買/大賣/
2021/04/08	24	34.41	33	34.50	34.25	-9	17,546	-0.05%
2021/04/07	193	34.76	127	34.39	34.15	66	17,445	0.38%	大買/大賣/
2021/04/06	252	33.54	194	33.64	34.00	58	17,242	0.34%	大買/大賣/
2021/04/01	486	33.34	366	32.76	31.85	120	16,969	0.71%	大買/大賣/鉅額交易
2021/03/31	298.1	31.46	217	31.34	32.35	81.1	16,570	0.49%	大買/大賣/
2021/03/30	161	29.82	147	29.72	29.60	14	16,070	0.09%	大買/大賣/
2021/03/29	122	29.09	73	29.07	28.70	49	15,844	0.31%	大買/
2021/03/26	112	28.62	60	28.50	28.50	52	15,839	0.33%	大買/
2021/03/25	664	29.29	557	29.55	28.70	107	15,675	0.68%	大買/大賣/鉅額交易
2021/03/24	205	28.37	167	28.51	28.30	38	15,005	0.25%	大買/大賣/
2021/03/23	181	27.97	194	27.41	27.95	-13	14,736	-0.09%	大買/大賣/
2021/03/22	111	27.81	153	27.67	27.40	-42	14,446	-0.29%	大買/大賣/
2021/03/19	70	27.53	58	27.54	27.45	12	14,303	0.08%
2021/03/18	123	27.58	193	27.52	27.50	-70	14,235	-0.49%	大買/大賣/
2021/03/17	215.4	27.54	345	27.44	27.05	-129.6	14,060	-0.92%	大買/大賣/鉅額交易
2021/03/16	1,088	27.74	1,295.1	27.92	27.55	-207.1	13,801	-1.50%	大買/大賣/鉅額交易
2021/03/15	1,274	26.52	1,389.2	26.67	27.70	-115.2	12,662	-0.91%	大買/大賣/鉅額交易
2021/03/12	1,737.3	24.85	1,097	24.68	25.20	640.3	11,851	5.40%	大買/大賣/鉅額交易
2021/03/11	931	23.39	1,122.5	23.08	24.35	-191.5	10,732	-1.78%	大買/大賣/鉅額交易
2021/03/10	455	22.08	225	21.81	22.15	230	9,881	2.33%	大買/大賣/鉅額交易
2021/03/09	6.3	19.95	5	20.06	20.15	1.3	9,815	0.01%
2021/03/08	44	20.16	17	20.48	20.10	27	9,993	0.27%
2021/03/05	29	19.98	9	19.97	20.00	20	10,311	0.19%
2021/03/04	26	20.56	14	20.54	20.10	12	10,780	0.11%
2021/03/03	18	20.94	11	20.86	20.70	7	11,550	0.06%
2021/03/02	19.3	20.78	80	20.95	21.00	-60.7	11,900	-0.51%
2021/02/26	40	20.57	53	20.45	21.20	-13	11,992	-0.11%
2021/02/25	69	20.99	80	21.20	20.60	-11	12,073	-0.09%
2021/02/24	171	21.75	168	21.97	21.50	3	12,381	0.02%	大買/大賣/
2021/02/23	460.3	22.77	405	22.43	22.20	55.3	12,424	0.45%	大買/大賣/
2021/02/22	432	22.02	390	21.83	22.40	42	12,486	0.34%	大買/大賣/
2021/02/19	84.2	20.10	57	20.30	20.40	27.2	13,313	0.20%
2021/02/18	208	19.93	132	20.03	20.00	76	13,953	0.54%	大買/大賣/
2021/02/17	190	19.82	227	19.77	19.75	-37	14,011	-0.26%	大買/大賣/
2021/02/05	100	19.05	44	19.06	18.90	56	13,864	0.40%
2021/02/04	173	18.93	157	19.06	19.35	16	13,918	0.11%	大買/大賣/
2021/02/03	95	18.58	126	18.65	18.25	-31	13,710	-0.23%	大賣/
2021/02/02	3	18.10	5	17.84	17.65	-2	13,646	-0.01%
2021/02/01	3	16.75	16	16.79	17.50	-13	13,662	-0.10%
2021/01/29	6	17.26	2	17.38	17.05	4	13,825	0.03%
2021/01/28	0	0.00	1	17.75	17.65	-1	13,925	-0.01%
2021/01/27	10	17.65	16	17.72	17.75	-6	14,091	-0.04%
2021/01/26	14	17.68	1	17.65	17.60	13	14,321	0.09%
2021/01/25	10	17.69	4	17.89	18.15	6	14,324	0.04%
2021/01/22	2	17.78	40	17.59	17.70	-38	14,326	-0.27%
2021/01/21	16	17.39	28.1	17.53	17.25	-12.1	14,341	-0.08%
2021/01/20	53	17.57	28	17.63	17.20	25	14,370	0.17%
2021/01/19	101	18.64	127	18.64	18.20	-26	14,335	-0.18%	大買/大賣/
2021/01/18	9	17.55	77	17.63	17.70	-68	14,304	-0.48%
2021/01/15	94.2	18.03	189	18.11	18.35	-94.8	14,286	-0.66%	大賣/
2021/01/14	34	18.85	23	18.87	18.80	11	14,191	0.08%
2021/01/13	45.3	19.09	23	19.13	18.90	22.3	14,323	0.16%
2021/01/12	61.4	19.23	36	19.38	18.95	25.4	14,686	0.17%
2021/01/11	64	19.93	50	19.92	19.95	14	14,627	0.10%
2021/01/08	538	21.02	719	20.88	19.75	-181	14,775	-1.22%	大買/大賣/鉅額交易
2021/01/07	26	19.71	49	19.80	19.75	-23	14,399	-0.16%
2021/01/06	126	19.97	137	20.03	19.45	-11	14,759	-0.07%	大買/大賣/
2021/01/05	44	19.98	37	20.06	19.65	7	14,601	0.05%
2021/01/04	150	20.12	342	20.20	20.10	-192	14,571	-1.32%	大買/大賣/鉅額交易
2020/12/31	34	19.13	77	19.15	19.40	-43	14,458	-0.30%
2020/12/30	68	19.42	50	19.37	19.25	18	14,625	0.12%
2020/12/29	83	19.08	147	19.27	19.10	-64	14,869	-0.43%	大賣/
2020/12/28	50	19.70	36	19.79	19.60	14	14,801	0.09%
2020/12/25	239	19.96	277	19.96	19.90	-38	14,744	-0.26%	大買/大賣/
2020/12/24	128	19.56	87	19.59	19.40	41	14,647	0.28%	大買/
2020/12/23	117	19.46	109.4	19.27	19.15	7.6	14,612	0.05%	大買/大賣/
2020/12/22	217	20.00	146	20.23	19.30	71	14,605	0.49%	大買/大賣/
2020/12/21	92.1	20.01	142	20.01	20.00	-49.9	14,484	-0.34%	大賣/
2020/12/18	547.1	20.24	236.2	20.19	20.35	310.9	14,395	2.16%	大買/大賣/鉅額交易
2020/12/17	114.2	19.21	74	19.33	19.45	40.2	14,072	0.29%	大買/
2020/12/16	64.2	19.00	18	19.00	18.90	46.2	14,550	0.32%
2020/12/15	59	18.93	36	18.91	18.85	23	14,743	0.16%
2020/12/14	122.1	19.35	105	19.01	19.65	17.1	14,729	0.12%	大買/大賣/
2020/12/11	23	18.28	97	18.21	18.30	-74	14,747	-0.50%
2020/12/10	36.2	18.55	55	18.65	18.70	-18.8	14,779	-0.13%
2020/12/09	45	19.72	84	19.79	19.20	-39	14,863	-0.26%
2020/12/08	94	19.68	58	19.71	19.65	36	14,653	0.25%
2020/12/07	109	19.66	91	19.68	19.55	18	14,558	0.12%	大買/
2020/12/04	253	20.56	120	20.54	19.90	133	14,340	0.93%	大買/大賣/鉅額交易
2020/12/03	308	21.11	216	20.90	20.75	92	14,097	0.65%	大買/大賣/
2020/12/02	135	19.85	144.5	19.86	20.10	-9.5	13,914	-0.07%	大買/大賣/
2020/12/01	209	19.93	372	20.28	20.00	-163	13,852	-1.18%	大買/大賣/鉅額交易
2020/11/30	380	19.75	353	19.79	19.75	27	13,518	0.20%	大買/大賣/
2020/11/27	579	18.93	395	18.87	18.90	184	13,076	1.41%	大買/大賣/鉅額交易
2020/11/26	139	18.02	151.5	18.13	18.55	-12.5	12,389	-0.10%	大買/大賣/
2020/11/25	126	17.07	207	17.05	16.90	-81	12,112	-0.67%	大買/大賣/
2020/11/24	310	16.97	160	16.91	17.00	150	11,888	1.26%	大買/大賣/鉅額交易
2020/11/23	155.1	17.06	193.9	17.27	17.25	-38.8	11,640	-0.33%	大買/大賣/
2020/11/20	106	16.43	92	16.41	16.20	14	11,157	0.13%	大買/
2020/11/19	398	16.75	293	16.72	16.75	105	10,942	0.96%	大買/大賣/鉅額交易
2020/11/18	821.1	16.09	915.1	16.17	16.70	-94	10,397	-0.90%	大買/大賣/
2020/11/17	262	15.52	357.7	15.61	15.65	-95.7	9,132	-1.05%	大買/大賣/
2020/11/16	21	14.04	76	14.03	14.30	-55	8,379	-0.66%
2020/11/13	21	13.70	43	13.66	13.75	-22	8,241	-0.27%
2020/11/12	53	13.56	85	13.58	13.55	-32	8,185	-0.39%
2020/11/11	19	13.17	12	13.25	13.05	7	8,008	0.09%
2020/11/10	18	13.31	10	13.45	13.30	8	7,976	0.10%
2020/11/09	19	13.30	32	13.34	13.25	-13	7,930	-0.16%
2020/11/06	144	13.41	58	13.28	13.15	86	7,886	1.09%	大買/
2020/11/05	34	14.16	21	14.14	13.95	13	7,722	0.17%
2020/11/04	72	14.02	73	14.03	14.20	-1	7,633	-0.01%
2020/11/03	265	13.70	290	13.92	13.75	-25	7,450	-0.34%	大買/大賣/
2020/11/02	14	13.01	16	12.97	12.90	-2	7,209	-0.03%
2020/10/30	56	13.44	4	13.25	13.10	52	7,170	0.73%
2020/10/29	11	13.38	12	13.23	13.35	-1	7,138	-0.01%
2020/10/28	13	13.81	24	14.04	13.50	-11	7,084	-0.16%
2020/10/27	15	13.77	15	13.76	13.70	0	7,000	0.00%
2020/10/26	23	13.78	19	13.86	13.80	4	6,958	0.06%
2020/10/23	43	13.72	35	13.84	13.85	8	6,899	0.12%
2020/10/22	23	13.55	23	13.55	13.60	0	6,840	0.00%
2020/10/21	54	14.00	84	13.95	13.85	-30	6,769	-0.44%
2020/10/20	231	13.91	229	14.05	13.70	2	6,592	0.03%	大買/大賣/
2020/10/19	41	13.37	41	13.34	13.30	0	6,156	0.00%
2020/10/16	296	13.53	117	13.47	13.25	179	6,093	2.94%	大買/大賣/鉅額交易
2020/10/15	362	13.52	143	13.62	14.05	219	5,942	3.69%	大買/大賣/鉅額交易
2020/10/14	120	12.27	215	12.66	12.85	-95	5,396	-1.76%	大買/大賣/
2020/10/13	15	12.03	134	11.98	11.80	-119	4,981	-2.39%	大賣/鉅額交易
2020/10/12	14	11.91	110	11.94	11.95	-96	4,926	-1.95%	大賣/
2020/10/08	31	12.31	184	12.49	12.40	-153	4,891	-3.13%	大賣/鉅額交易
2020/10/07	344	12.29	126	12.17	12.10	218	4,769	4.57%	大買/大賣/鉅額交易
2020/10/06	127	12.43	73	12.39	12.50	54	4,555	1.19%	大買/
2020/10/05	1	11.20	18	11.35	11.40	-17	4,285	-0.40%
2020/09/29	10	11.24	1	11.10	11.05	9	4,406	0.20%
2020/09/28	16	11.27	7	11.25	11.25	9	4,388	0.21%
2020/09/25	46	10.92	59	11.10	10.85	-13	4,367	-0.30%
2020/09/24	12	11.55	51	11.50	11.30	-39	4,288	-0.91%
2020/09/23	19	11.91	15	11.86	11.80	4	4,209	0.10%
2020/09/22	51	11.74	210	11.79	11.75	-159	4,121	-3.86%	大賣/鉅額交易
2020/09/21	465	13.01	277	12.77	12.15	188	3,978	4.73%	大買/大賣/鉅額交易
2020/09/18	195	12.47	67	12.64	12.90	128	3,344	3.83%	大買/鉅額交易
2020/09/17	72	11.75	65	11.62	11.75	7	3,054	0.23%
2020/09/16	45	11.76	25	11.73	11.95	20	2,916	0.69%
2020/09/15	3	11.12	100	11.03	10.90	-97	2,691	-3.60%
2020/09/14	149	11.99	122	12.29	11.60	27	2,568	1.05%	大買/大賣/
2020/09/11	5	11.51	26	11.48	11.45	-21	2,318	-0.91%
2020/09/10	4	11.83	7	12.16	11.60	-3	2,285	-0.13%
2020/09/09	16	11.63	2	11.63	12.00	14	2,231	0.63%
2020/09/08	29	11.48	84	11.73	11.70	-55	2,188	-2.51%
2020/09/07	333	12.26	158	12.23	12.05	175	2,093	8.36%	大買/大賣/鉅額交易
2020/09/04	74	10.48	65	11.12	11.35	9	1,836	0.49%
2020/09/03	36	10.40	10	10.45	10.35	26	1,659	1.57%
2020/09/02	13	10.48	30	10.50	10.35	-17	1,625	-1.05%
2020/09/01	51	10.24	65	10.37	10.50	-14	1,566	-0.89%
2020/08/31	8	9.63	62	9.60	9.99	-54	1,440	-3.75%
2020/08/24	1	8.50	2	8.60	8.52	-1	1,252	-0.08%
2020/08/21	2	8.44	0	0.00	8.48	2	1,236	0.16%
2020/08/20	4	8.56	7	8.95	8.34	-3	1,223	-0.25%
2020/08/19	1	9.28	5	9.20	9.12	-4	1,194	-0.33%
2020/08/18	4	9.11	2	8.90	9.11	2	1,158	0.17%
2020/08/13	0	0.00	5	8.86	8.85	-5	1,133	-0.44%
2020/08/12	2	8.83	28	8.77	8.85	-26	1,123	-2.31%
2020/08/11	59	9.10	16	9.29	8.85	43	1,114	3.86%
2020/08/10	27	9.08	52	9.04	9.14	-25	1,065	-2.35%
2020/08/07	1	8.75	0	0.00	8.75	1	1,021	0.10%
2020/08/06	0	0.00	30	8.89	8.79	-30	1,020	-2.94%
2020/08/05	1	8.73	0	0.00	8.73	1	1,006	0.10%
2020/08/03	0.1	8.66	0	0.00	8.58	0.1	991	0.01%
2020/07/31	7	8.57	0	0.00	8.55	7	988	0.71%
2020/07/30	4	8.51	0	0.00	8.53	4	996	0.40%
2020/07/29	6	8.50	0	0.00	8.47	6	998	0.60%
2020/07/28	0	0.00	1	8.42	8.38	-1	1,002	-0.10%
2020/07/27	5	8.53	2	8.51	8.42	3	992	0.30%
2020/07/24	9	8.71	9	8.72	8.70	0	985	0.00%
2020/07/23	10	8.95	0	0.00	8.95	10	973	1.03%
2020/07/22	7	8.91	2.3	9.03	8.96	4.7	971	0.48%
2020/07/21	18	8.89	141	8.92	8.86	-123	953	-12.90%	大賣/鉅額交易
2020/07/20	1	8.77	0	0.00	8.72	1	820	0.12%
2020/07/17	1	9.11	12	8.91	8.88	-11	808	-1.36%
2020/07/16	10	9.17	6	9.20	9.15	4	796	0.50%
2020/07/15	31	9.17	10	9.31	9.01	21	788	2.66%
2020/07/14	26	9.45	12	9.62	9.33	14	751	1.86%
2020/07/13	15	9.65	13	9.48	9.80	2	702	0.28%
2020/07/10	40	8.94	24	8.85	8.98	16	667	2.40%
2020/07/09	35	9.21	19	9.21	9.22	16	634	2.52%
2020/07/08	11	8.30	49	8.09	8.60	-38	526	-7.22%
2020/07/07	2	7.80	7	7.73	7.82	-5	480	-1.04%
2020/07/06	2	7.68	2	7.62	7.68	0	466	0.00%
2020/06/24	4	7.26	2	7.30	7.26	2	458	0.44%
2020/06/23	8	7.29	0	0.00	7.28	8	468	1.71%
2020/06/19	0	0.00	4	7.31	7.30	-4	462	-0.87%
2020/06/15	10	7.17	0	0.00	7.08	10	487	2.05%
2020/06/12	5	7.18	10	7.19	7.19	-5	492	-1.02%
2020/06/11	0	0.00	15	7.45	7.34	-15	493	-3.04%
2020/06/10	5	7.56	5	7.58	7.59	0	490	0.00%
2020/06/09	12	7.58	1	7.55	7.51	11	510	2.15%
2020/06/08	15	7.56	0	0.00	7.51	15	514	2.91%
2020/06/05	8	7.35	3	7.46	7.55	5	502	1.00%
2020/06/04	35	7.32	0	0.00	7.35	35	504	6.94%
2020/05/29	0	0.00	5	7.28	7.30	-5	497	-1.01%
2020/05/25	1	7.18	0	0.00	7.25	1	509	0.20%
2020/05/21	10	7.52	0	0.00	7.38	10	506	1.98%
2020/05/08	2	7.63	0	0.00	7.60	2	515	0.39%
2020/05/06	2	7.65	0	0.00	7.59	2	516	0.39%
2020/04/30	0	0.00	10	7.50	7.53	-10	499	-2.00%
2020/04/27	0	0.00	8	7.28	7.24	-8	518	-1.54%
2020/04/22	0	0.00	2	6.82	6.94	-2	512	-0.39%
2020/04/21	0	0.00	3	6.75	6.61	-3	505	-0.59%
2020/04/20	5	6.79	0	0.00	6.86	5	502	0.99%
2020/04/17	4	7.00	5	6.89	6.84	-1	501	-0.20%
2020/04/14	0	0.00	20	6.60	6.60	-20	506	-3.95%
2020/04/09	0	0.00	23	6.51	6.42	-23	519	-4.42%
2020/04/08	10	6.40	13	6.43	6.42	-3	519	-0.58%
2020/04/07	3	6.28	0	0.00	6.36	3	524	0.57%
2020/04/06	0	5.92	0	0.00	5.84	0	536	0.00%
2020/03/23	0	0.00	14	5.14	5.21	-14	877	-1.60%
2020/03/19	1	4.83	0	0.00	4.97	1	887	0.11%
2020/03/18	10	5.51	0	0.00	5.35	10	882	1.13%
2020/03/17	0	0.00	1	5.43	5.54	-1	877	-0.11%
2020/03/16	3	5.88	3	5.77	5.69	0	871	0.00%
2020/03/13	6	5.86	0	0.00	5.98	6	866	0.69%
2020/03/12	10	6.66	0	0.00	6.50	10	843	1.19%
2020/03/11	2	7.15	0	0.00	7.03	2	837	0.24%
2020/03/09	28	7.07	0	0.00	6.88	28	824	3.40%
2020/03/06	5	7.64	30	7.60	7.62	-25	812	-3.08%
2020/03/05	5	7.68	0	0.00	7.68	5	810	0.62%
2020/03/04	5	7.59	5	7.59	7.59	0	807	0.00%
2020/03/02	1	7.44	0	0.00	7.54	1	810	0.12%
2020/02/27	20	7.70	20	7.75	7.66	0	803	0.00%
2020/02/17	0	8.20	0	0.00	8.14	0	790	0.00%
2020/02/14	4	8.13	0	0.00	8.22	4	787	0.51%
2020/02/13	20	8.17	0	0.00	8.10	20	782	2.55%
2020/02/12	9	7.99	42	7.97	7.97	-33	770	-4.29%
2020/02/11	0	7.99	0	0.00	7.94	0	769	0.00%
2020/02/10	0	0.00	10	7.99	7.93	-10	769	-1.30%
2020/02/03	1	7.95	26	7.78	8.04	-25	764	-3.27%
2020/01/31	1	8.02	40	8.08	8.04	-39	755	-5.16%
2020/01/30	1	8.09	0	0.00	8.06	1	753	0.13%
2020/01/17	0	0.00	3	8.80	8.75	-3	729	-0.41%
2020/01/13	1	8.68	0	0.00	8.69	1	755	0.13%
2020/01/09	5	8.77	0	0.00	8.67	5	765	0.65%
2020/01/06	0	0.00	15	8.81	8.77	-15	755	-1.99%
2020/01/03	0	0.00	8	8.96	8.92	-8	749	-1.07%
2019/12/31	2	9.15	51	9.07	9.15	-49	726	-6.74%
2019/12/30	0	0.00	1	9.05	9.05	-1	720	-0.14%
2019/12/27	17	9.58	21	9.32	9.29	-4	699	-0.57%
2019/12/26	20	9.45	10	9.46	9.53	10	624	1.60%
2019/12/25	23	9.31	4	9.26	9.27	19	575	3.30%
2019/12/24	79	9.11	15	9.19	9.22	64	513	12.45%
2019/12/23	2	8.70	10	8.73	8.70	-8	393	-2.03%
2019/12/20	10	8.64	0	0.00	8.73	10	368	2.71%
2019/12/16	0	0.00	4	8.40	8.41	-4	350	-1.14%
2019/12/13	0	0.00	7	8.20	8.20	-7	337	-2.08%
2019/12/12	2	8.18	0	0.00	8.13	2	317	0.63%
2019/12/06	5	8.14	0	0.00	8.15	5	316	1.58%
2019/12/02	0	0.00	3	8.01	8.00	-3	315	-0.95%
2019/11/29	0	0.00	17	8.02	8.00	-17	321	-5.28%
2019/11/27	0	0.00	2	8.10	8.10	-2	325	-0.61%
2019/11/26	0	0.00	1	8.04	8.05	-1	322	-0.31%
2019/11/22	0	0.00	9	8.03	8.02	-9	328	-2.74%
2019/11/21	0	0.00	10	7.99	8.03	-10	326	-3.06%
2019/11/14	0	0.00	6	8.05	8.04	-6	338	-1.77%
2019/11/12	0	0.00	5	8.04	8.03	-5	338	-1.48%
2019/11/08	2	8.05	0	0.00	8.04	2	339	0.59%
2019/11/07	0	0.00	53	8.12	8.10	-53	336	-15.76%
2019/11/06	4	8.14	4	8.20	8.15	0	333	0.00%
2019/11/01	2	8.22	0	0.00	8.25	2	331	0.60%
2019/10/31	0	0.00	22	8.30	8.28	-22	329	-6.67%
2019/10/29	0	0.00	1	8.35	8.31	-1	328	-0.30%
2019/10/25	10	8.33	7	8.35	8.34	3	325	0.92%
2019/10/23	5	8.41	7	8.60	8.30	-2	321	-0.62%
2019/10/22	24	8.20	9	8.21	8.25	15	289	5.18%
2019/10/21	5	8.21	0	0.00	8.22	5	296	1.69%
2019/10/18	5	8.29	4	8.26	8.25	1	327	0.31%
2019/10/16	2	8.26	1	8.34	8.25	1	317	0.32%
2019/10/14	3	8.14	0	0.00	8.18	3	314	0.95%
2019/10/09	0	0.00	1	8.11	8.11	-1	316	-0.32%
2019/10/08	1	8.12	0	0.00	8.12	1	319	0.31%
2019/10/04	1	8.19	0	0.00	8.19	1	321	0.31%
2019/09/27	24	8.25	0	0.00	8.20	24	317	7.56%
2019/09/26	0	0.00	4	8.40	8.40	-4	316	-1.26%
2019/09/25	1	8.34	24	8.34	8.44	-23	315	-7.29%
2019/09/24	1	8.49	0	0.00	8.49	1	311	0.32%
2019/09/19	4	8.17	0	0.00	8.25	4	284	1.41%
2019/09/18	4	8.18	0	0.00	8.26	4	288	1.39%
2019/09/16	1	8.23	0	0.00	8.23	1	287	0.35%
2019/09/10	1	8.15	0	0.00	8.15	1	283	0.35%
2019/09/09	5	8.32	0	0.00	8.23	5	282	1.77%
2019/09/06	4	8.25	0	0.00	8.25	4	281	1.42%
2019/09/05	1	8.30	5	8.33	8.30	-4	280	-1.43%
2019/09/04	0	0.00	2	8.27	8.32	-2	277	-0.72%
2019/09/03	4	8.35	2	8.39	8.28	2	275	0.73%
2019/09/02	1	8.47	18	8.49	8.47	-17	267	-6.36%
2019/08/30	27	8.45	0	0.00	8.47	27	262	10.29%
2019/08/26	1	8.26	7	8.26	8.35	-6	248	-2.42%
2019/08/23	21	8.32	0	0.00	8.35	21	248	8.46%
2019/08/22	100	8.32	0	0.00	8.32	100	244	40.91%
2019/08/21	0	0.00	10	8.32	8.33	-10	238	-4.19%
2019/08/20	6	8.28	2	8.26	8.25	4	237	1.69%
2019/08/19	1	8.11	0	0.00	8.15	1	236	0.42%
2019/08/16	2	8.06	0	0.00	8.07	2	239	0.83%
2019/08/15	2	7.94	0	0.00	7.99	2	238	0.84%
2019/08/13	5.1	8.06	0	0.00	7.99	5.1	236	2.14%
2019/08/02	0	0.00	8	8.22	8.24	-8	236	-3.39%
2019/08/01	0	0.00	32	8.32	8.34	-32	238	-13.40%
2019/07/31	0	0.00	3	8.35	8.39	-3	239	-1.25%
2019/07/30	0	0.00	34	8.40	8.34	-34	241	-14.09%
2019/07/26	30	8.43	0	0.00	8.43	30	247	12.11%
2019/07/25	30	8.45	0	0.00	8.45	30	248	12.06%
2019/07/23	10	8.45	0	0.00	8.48	10	247	4.05%
2019/07/22	110	8.62	10	8.64	8.60	100	243	41.04%	大買/
2019/07/19	0.2	8.27	0	0.00	8.30	0.2	214	0.09%
2019/07/18	0	0.00	1	8.30	8.30	-1	212	-0.47%
2019/07/17	1	8.24	0	0.00	8.24	1	207	0.48%
2019/07/11	1	8.22	9	8.21	8.21	-8	220	-3.63%
2019/07/10	8	8.21	0	0.00	8.21	8	274	2.91%
2019/07/09	9	8.23	0	0.00	8.23	9	280	3.21%
2019/07/05	7	8.33	0	0.00	8.36	7	283	2.47%
2019/07/01	0	0.00	4	8.16	8.16	-4	318	-1.26%
2019/06/28	1	8.20	0	0.00	8.11	1	320	0.31%
2019/06/26	0	0.00	7	8.22	8.20	-7	321	-2.18%
2019/06/24	0.3	8.28	0	0.00	8.29	0.3	322	0.08%
2019/06/20	0	0.00	1	8.18	8.35	-1	334	-0.30%
2019/06/18	0	0.00	4	8.10	8.10	-4	343	-1.16%
2019/06/14	0	0.00	0.3	8.24	8.19	-0.3	355	-0.07%
2019/06/12	4	8.21	0	0.00	8.21	4	406	0.99%
2019/06/11	0	0.00	2	8.23	8.20	-2	414	-0.48%
2019/06/10	0	0.00	2	8.24	8.20	-2	418	-0.48%
2019/05/31	0	0.00	7	8.24	8.24	-7	454	-1.54%
2019/05/24	0	0.00	20	8.05	8.10	-20	485	-4.12%
2019/05/23	1	7.98	0	0.00	8.00	1	488	0.20%
2019/05/21	0	0.00	2	8.10	8.20	-2	502	-0.40%
2019/05/20	8	8.03	3	8.10	8.05	5	509	0.98%
2019/05/17	0	0.00	118	8.36	8.08	-118	514	-22.93%	大賣/鉅額交易
2019/05/15	0	0.00	8	8.46	8.45	-8	529	-1.51%
2019/05/13	1	8.26	66	8.55	8.28	-65	541	-12.01%
2019/05/10	1	8.65	58	8.69	8.68	-57	537	-10.60%
2019/05/09	4	8.86	3	8.68	8.69	1	536	0.19%
2019/05/08	0	0.00	33	8.87	8.90	-33	532	-6.19%
2019/05/07	0	0.00	15	8.97	8.96	-15	529	-2.83%
2019/05/06	61	9.00	0	0.00	8.95	61	527	11.56%
2019/05/03	31	9.05	0	0.00	9.09	31	523	5.92%
2019/04/29	5	8.96	0	0.00	8.98	5	526	0.95%
2019/04/26	0	0.00	10	9.11	9.05	-10	528	-1.89%
2019/04/25	0	0.00	5	9.24	9.15	-5	523	-0.95%
2019/04/24	0	0.00	2	9.25	9.23	-2	523	-0.38%
2019/04/23	2	9.45	0.3	9.29	9.29	1.7	523	0.33%
2019/04/22	20	9.32	0	0.00	9.44	20	523	3.82%
2019/04/19	0.3	9.21	4	9.28	9.26	-3.7	517	-0.72%
2019/04/18	0	0.00	1	9.34	9.26	-1	514	-0.19%
2019/04/17	0	0.00	11	9.45	9.43	-11	509	-2.16%
2019/04/16	16	9.52	1	9.62	9.50	15	502	2.98%
2019/04/15	5	9.39	0	0.00	9.33	5	449	1.11%
2019/04/12	0	9.11	8	9.17	9.15	-8	444	-1.80%
2019/04/10	2	9.22	0	0.00	9.24	2	445	0.45%
2019/04/09	0	0.00	3	9.28	9.27	-3	450	-0.67%
2019/04/08	5	9.52	16	9.44	9.32	-11	494	-2.22%
2019/04/03	2	9.11	13	9.09	9.16	-11	482	-2.28%
2019/04/01	4	9.06	0	0.00	9.06	4	481	0.83%
2019/03/29	11	9.06	0	0.00	9.06	11	480	2.29%
2019/03/28	2	9.05	0	0.00	9.03	2	483	0.41%
2019/03/27	28	9.16	0	0.00	9.15	28	484	5.77%
2019/03/26	36	9.20	0	0.00	9.20	36	487	7.38%
2019/03/25	0	9.30	10	9.27	9.24	-10	491	-2.03%
2019/03/22	0	0.00	14	9.38	9.34	-14	483	-2.90%
2019/03/20	0	0.00	5	9.43	9.39	-5	478	-1.04%
2019/03/19	0	0.00	27	9.48	9.43	-27	477	-5.66%
2019/03/18	75	9.46	63	9.57	9.45	12	475	2.52%
2019/03/15	106	9.44	0	0.00	9.42	106	435	24.33%	大買/鉅額交易
2019/03/14	15	9.44	39	9.39	9.41	-24	434	-5.52%
2019/03/13	0	0.00	3	9.40	9.38	-3	445	-0.67%
2019/03/12	53	9.37	2	9.41	9.34	51	454	11.23%
2019/03/11	10	9.29	0	0.00	9.33	10	519	1.93%
2019/03/08	19	9.29	0	0.00	9.30	19	666	2.85%
2019/03/07	68	9.42	0	0.00	9.30	68	698	9.73%
2019/03/06	5	9.32	0	0.00	9.35	5	694	0.72%
2019/03/05	36	9.38	100	9.35	9.34	-64	698	-9.16%
2019/02/27	0	9.51	0	0.00	9.53	0	704	0.00%
2019/02/26	5	9.66	0	0.00	9.58	5	706	0.71%
2019/02/25	24	9.60	26	9.75	9.66	-2	705	-0.28%
2019/02/22	34	9.57	4	9.58	9.59	30	692	4.33%
2019/02/21	2	9.56	10	9.55	9.56	-8	690	-1.16%
2019/02/20	6	9.64	5	9.65	9.52	1	690	0.14%
2019/02/19	20	9.39	0	0.00	9.42	20	685	2.92%
2019/02/18	5	9.39	1	9.35	9.33	4	682	0.59%
2019/02/15	0	0.00	3	9.34	9.31	-3	674	-0.45%
2019/02/14	10	9.37	2.2	9.36	9.37	7.8	669	1.17%
2019/02/13	0	0.00	21	9.15	9.20	-21	660	-3.18%
2019/02/12	0	0.00	1	9.20	9.15	-1	655	-0.15%
2019/02/11	3	9.01	0	0.00	9.02	3	653	0.46%
2019/01/30	21	9.06	0	0.00	9.07	21	656	3.20%
2019/01/24	9	9.20	2	9.25	9.10	7	718	0.97%
2019/01/23	6	9.12	0	0.00	9.16	6	727	0.82%
2019/01/21	2	9.16	12	9.14	9.14	-10	734	-1.36%
2019/01/18	11	9.11	0	0.00	9.10	11	733	1.50%
2019/01/17	8	9.19	5	9.12	9.04	3	741	0.40%
2019/01/10	2	9.16	0	0.00	9.15	2	749	0.27%
2019/01/07	0	0.00	1	9.20	9.13	-1	769	-0.13%
2019/01/03	1	9.27	0	0.00	9.17	1	817	0.12%
2019/01/02	0	0.00	3	9.36	9.34	-3	827	-0.36%
2018/12/28	0	0.00	6	9.45	9.43	-6	831	-0.72%
2018/12/27	23	9.60	20	9.56	9.54	3	845	0.35%
2018/12/26	15	9.15	15	9.21	9.27	0	802	0.00%
2018/12/25	12	9.00	0	0.00	8.95	12	796	1.51%
2018/12/22	5	9.14	2	9.07	9.14	3	821	0.37%
2018/12/21	47	8.91	15	8.93	9.26	32	828	3.86%
2018/12/20	21	9.05	2	9.06	8.87	19	829	2.29%
2018/12/19	0	0.00	8	9.39	9.29	-8	830	-0.96%
2018/12/10	0	0.00	7	9.72	9.69	-7	872	-0.80%
2018/12/07	0	0.00	5	9.90	9.87	-5	872	-0.57%
2018/12/06	9	9.83	1	9.96	9.68	8	874	0.92%
2018/12/05	3	10.25	0	0.00	10.30	3	869	0.35%
2018/12/04	122	10.62	11	10.43	10.55	111	874	12.69%	大買/鉅額交易
2018/12/03	19	10.57	18	10.49	10.50	1	811	0.12%
2018/11/30	19	9.67	5	9.60	9.86	14	670	2.09%
2018/11/29	0	0.00	5	9.60	9.45	-5	644	-0.78%
2018/11/28	1	9.30	5	9.38	9.42	-4	642	-0.62%
2018/11/27	0	0.00	1	9.25	9.30	-1	655	-0.15%
2018/11/22	0	0.00	1	9.19	9.01	-1	836	-0.12%
2018/11/19	0	0.00	0.1	9.11	9.11	-0.1	908	-0.01%
2018/11/16	1	9.10	35	9.06	9.02	-34	910	-3.73%
2018/11/15	0	0.00	48	8.90	8.87	-48	919	-5.22%
2018/11/12	0	0.00	1	8.84	8.85	-1	951	-0.11%
2018/11/08	1	9.00	0	0.00	9.01	1	1,008	0.10%
2018/11/07	3	9.08	3	9.13	9.07	0	1,032	0.00%
2018/11/02	1	9.20	1	9.09	9.14	0	1,111	0.00%
2018/11/01	1	9.12	1	9.20	9.12	0	1,100	0.00%
2018/10/31	0.1	8.40	0	0.00	8.40	0.1	1,115	0.01%
2018/10/25	1	8.32	0	0.00	8.28	1	1,175	0.09%
2018/10/18	0	0.00	6	9.13	9.05	-6	1,466	-0.41%
2018/10/16	9	9.18	0	0.00	9.10	9	1,564	0.58%
2018/10/12	2	8.94	0	0.00	9.03	2	1,624	0.12%
2018/10/11	9	8.95	3	8.87	8.78	6	1,689	0.36%
2018/10/09	1	10.00	6	9.85	9.75	-5	1,722	-0.29%
2018/10/05	32	10.43	5	10.25	10.05	27	1,956	1.38%
2018/10/03	2	10.95	5	10.85	10.80	-3	2,107	-0.14%
2018/10/01	0	0.00	1	10.70	10.75	-1	2,360	-0.04%
2018/09/28	10	10.75	0	0.00	10.70	10	2,613	0.38%
2018/09/27	8	10.77	6	10.83	10.70	2	2,870	0.07%
2018/09/26	5	10.85	0	0.00	10.85	5	3,595	0.14%
2018/09/20	0	0.00	3	10.85	10.80	-3	4,785	-0.06%
2018/09/14	1	11.20	0	0.00	11.15	1	6,627	0.02%
2018/09/11	10	10.95	10	10.60	10.90	0	6,867	0.00%
2018/09/10	4	11.08	2	10.75	10.75	2	6,955	0.03%
2018/09/07	4	11.53	3	11.62	11.25	1	6,958	0.01%
2018/09/06	0	0.00	1	11.90	11.85	-1	7,023	-0.01%
2018/09/05	0	0.00	3	12.13	12.00	-3	7,043	-0.04%
2018/09/03	0	0.00	10	12.15	12.15	-10	7,120	-0.14%
2018/08/31	10	12.50	1	12.60	12.50	9	7,154	0.13%
2018/08/30	0	0.00	6	12.50	12.50	-6	7,214	-0.08%
2018/08/29	110	12.72	101	12.56	12.50	9	7,424	0.12%	大買/大賣/
2018/08/28	6	11.85	1	11.95	12.00	5	7,414	0.07%
2018/08/27	0	0.00	2	11.53	11.80	-2	7,521	-0.03%
2018/08/23	3	11.32	0	0.00	11.35	3	8,073	0.04%
2018/08/17	1	11.50	15	11.42	11.45	-14	8,241	-0.17%
2018/08/16	5	11.45	4	11.33	11.65	1	8,261	0.01%
2018/08/15	4	11.25	6	11.17	11.25	-2	8,223	-0.02%
2018/08/14	10	11.25	12	11.30	11.40	-2	8,214	-0.02%
2018/08/13	14	10.95	2	11.28	11.10	12	8,189	0.15%
2018/08/10	1	11.90	0	0.00	11.85	1	8,134	0.01%
2018/08/09	0	0.00	4	12.20	12.05	-4	8,126	-0.05%
2018/08/08	4	12.30	0	0.00	12.30	4	8,116	0.05%
2018/08/07	1	12.30	1	12.10	12.20	0	8,106	0.00%
2018/08/06	2	12.50	0	0.00	12.45	2	8,063	0.02%
2018/08/03	0	0.00	1	12.60	12.50	-1	8,051	-0.01%
2018/08/02	1	12.50	5	12.75	12.45	-4	8,037	-0.05%
2018/08/01	5	12.85	0	0.00	12.70	5	8,006	0.06%
2018/07/31	1	12.65	0	0.00	12.65	1	7,994	0.01%
2018/07/30	16	12.81	1	13.25	12.65	15	7,986	0.19%
2018/07/27	41	13.20	63	13.26	13.20	-22	7,931	-0.28%
2018/07/26	10	12.88	10	12.85	12.85	0	7,796	0.00%
2018/07/25	16	13.00	18	13.08	12.90	-2	7,778	-0.03%
2018/07/24	21	13.08	3	13.08	13.30	18	7,702	0.23%
2018/07/23	3	12.40	1	12.30	12.40	2	7,627	0.03%
2018/07/20	0	0.00	4	12.64	12.50	-4	7,605	-0.05%
2018/07/19	1	12.70	9	12.97	12.80	-8	7,569	-0.11%
2018/07/18	17	13.17	13	13.32	12.85	4	7,534	0.05%
2018/07/17	2	13.70	20	13.73	13.45	-18	7,463	-0.24%
2018/07/16	10	14.15	11	14.20	14.00	-1	7,397	-0.01%
2018/07/13	110	14.50	101	14.39	14.55	9	7,341	0.12%	大買/大賣/
2018/07/12	16	14.05	24	14.16	14.25	-8	7,152	-0.11%
2018/07/11	15	14.08	29	14.01	13.80	-14	7,075	-0.20%
2018/07/10	8	13.96	103	13.99	14.00	-95	6,986	-1.36%	大賣/
2018/07/09	37	14.69	44	14.98	14.35	-7	6,920	-0.10%
2018/07/06	30	14.27	348	14.35	14.50	-318	6,700	-4.75%	大賣/鉅額交易
2018/07/05	186	15.15	250	14.61	14.25	-64	6,448	-0.99%	大買/大賣/
2018/07/04	314	15.61	343	15.63	15.80	-29	6,188	-0.47%	大買/大賣/
2018/07/03	182	15.39	278	15.33	15.60	-96	5,462	-1.76%	大買/大賣/
2018/07/02	77	13.68	81	13.81	14.20	-4	4,598	-0.09%
2018/06/29	138	14.04	171	14.29	13.85	-33	4,495	-0.73%	大買/大賣/
2018/06/28	436	15.10	217	15.17	14.10	219	4,267	5.13%	大買/大賣/鉅額交易
2018/06/27	289	14.68	564	14.51	14.90	-275	3,766	-7.30%	大買/大賣/鉅額交易
2018/06/26	459	13.90	222	13.81	14.70	237	3,250	7.29%	大買/大賣/鉅額交易
2018/06/25	62	13.20	243	13.00	13.50	-181	2,728	-6.63%	大賣/鉅額交易
2018/06/22	245	12.46	137	12.50	12.30	108	2,403	4.49%	大買/大賣/鉅額交易
2018/06/21	6	12.30	46	12.23	12.20	-40	2,202	-1.82%
2018/06/20	128	11.98	144	12.17	11.95	-16	2,185	-0.73%	大買/大賣/
2018/06/19	159	12.34	152	12.39	12.15	7	2,146	0.33%	大買/大賣/
2018/06/15	0	0.00	26	12.09	12.10	-26	2,053	-1.27%
2018/06/14	114	12.34	65	12.51	12.00	49	2,037	2.40%	大買/
2018/06/13	40	12.11	46	12.25	12.05	-6	1,961	-0.31%
2018/06/12	48	12.07	14	12.18	12.05	34	1,956	1.74%
2018/06/11	34	12.24	74	12.34	12.40	-40	1,928	-2.07%
2018/06/08	85	12.34	166	12.32	12.30	-81	1,870	-4.33%	大賣/
2018/06/07	120	12.75	24	12.89	12.75	96	1,821	5.27%	大買/
2018/06/06	22	13.17	109	12.98	13.30	-87	1,737	-5.01%	大賣/
2018/06/05	67	12.84	65	12.86	12.70	2	1,502	0.13%
2018/06/04	128	12.82	28	12.89	12.80	100	1,380	7.24%	大買/
2018/06/01	112	13.41	158	13.42	13.40	-46	1,285	-3.58%	大買/大賣/
2018/05/31	158	11.73	203	11.95	12.55	-45	949	-4.74%	大買/大賣/
2018/05/30	104	11.34	108	11.38	11.45	-4	692	-0.58%	大買/大賣/
2018/05/29	2	10.20	0	0.00	10.45	2	509	0.39%
2018/05/28	3	10.35	1	10.35	10.25	2	501	0.40%
2018/05/25	26	10.33	16	10.44	10.30	10	500	2.00%
2018/05/24	20	10.53	39	10.42	10.35	-19	497	-3.82%
2018/05/21	0	0.00	1	9.90	9.96	-1	464	-0.22%
2018/05/18	12	9.78	0	0.00	9.75	12	470	2.55%
2018/05/17	106	9.83	15	9.79	9.85	91	483	18.80%	大買/
2018/05/16	46	9.98	4	9.92	9.86	42	485	8.66%
2018/05/15	12	9.94	17	9.98	10.05	-5	493	-1.01%
2018/05/14	1	9.99	0	0.00	10.00	1	527	0.19%
2018/05/10	0.2	10.00	0	0.00	9.95	0.2	532	0.04%
2018/05/09	3	9.92	3	10.07	9.92	0	538	0.00%
2018/05/07	0	0.00	10	9.72	9.73	-10	572	-1.75%
2018/05/04	10	9.80	0	0.00	9.69	10	581	1.72%
2018/05/02	6	9.30	7	9.20	9.25	-1	628	-0.16%
2018/04/30	2	9.15	0	0.00	9.16	2	657	0.30%
2018/04/27	1	9.10	17	9.09	9.07	-16	747	-2.14%
2018/04/26	0	0.00	13	9.16	9.11	-13	833	-1.56%
2018/04/25	3	9.15	0	0.00	9.17	3	856	0.35%
2018/04/24	14	9.21	18	9.36	9.19	-4	874	-0.46%
2018/04/20	9	9.60	6	9.62	9.62	3	894	0.34%
2018/04/19	1	9.90	23	9.73	9.70	-22	955	-2.30%
2018/04/17	20	9.98	0	0.00	9.87	20	987	2.03%
2018/04/16	10	10.05	0	0.00	10.05	10	990	1.01%
2018/04/10	1	10.05	0	0.00	10.05	1	1,186	0.08%
2018/04/09	8	10.10	6	10.15	10.10	2	1,230	0.16%
2018/04/03	31	10.05	30	10.00	10.10	1	1,240	0.08%
2018/04/02	1	10.15	0	0.00	10.20	1	1,287	0.08%
2018/03/30	0	0.00	83	10.20	10.15	-83	1,290	-6.43%
2018/03/29	20	10.25	0	0.00	10.20	20	1,292	1.55%
2018/03/26	2	10.30	2	10.25	10.25	0	1,317	0.00%
2018/03/23	68	10.25	0	0.00	10.20	68	1,323	5.14%
2018/03/22	21	10.60	0	0.00	10.45	21	1,321	1.59%
2018/03/21	15	10.62	0	0.00	10.70	15	1,351	1.11%
2018/03/20	11	10.73	0	0.00	10.70	11	1,345	0.82%
2018/03/19	0	0.00	10	10.85	10.80	-10	1,347	-0.74%
2018/03/16	28	10.88	1	10.85	10.85	27	1,348	2.00%
2018/03/15	1	10.85	0	0.00	10.80	1	1,333	0.07%
2018/03/09	10	10.90	0	0.00	10.80	10	1,379	0.72%
2018/03/08	108	10.90	0	0.00	10.85	108	1,419	7.61%	大買/鉅額交易
2018/03/07	17	10.72	131	10.77	10.80	-114	1,515	-7.52%	大賣/鉅額交易
2018/03/06	0	10.60	0	0.00	10.65	0	1,717	0.00%
2018/02/26	0	0.00	2	10.85	10.80	-2	1,764	-0.11%
2018/02/23	3	10.77	5	10.80	10.70	-2	1,802	-0.11%
2018/02/21	5	10.55	0	0.00	10.60	5	1,813	0.28%
2018/02/07	3	10.55	16	10.61	10.50	-13	1,896	-0.69%
2018/02/06	33	10.57	23	10.48	10.20	10	1,895	0.53%
2018/02/05	5	11.15	5	11.15	11.15	0	1,891	0.00%
2018/02/02	0	0.00	5	11.45	11.40	-5	1,896	-0.26%
2018/02/01	0	0.00	2	11.40	11.45	-2	1,930	-0.10%
2018/01/30	35	11.62	0	0.00	11.55	35	2,037	1.72%
2018/01/29	5	12.05	0	0.00	11.90	5	2,020	0.25%
2018/01/26	45	12.12	32	12.28	12.05	13	2,017	0.64%
2018/01/25	21	11.95	30	12.02	12.00	-9	2,013	-0.45%
2018/01/24	40	11.96	45	12.07	12.00	-5	2,011	-0.25%
2018/01/23	65	12.26	43	12.17	12.30	22	1,986	1.11%
2018/01/22	164	12.04	210	12.01	12.00	-46	1,925	-2.39%	大買/大賣/
2018/01/19	38	11.60	2	11.75	11.60	36	1,909	1.89%
2018/01/18	0	0.00	16	11.75	11.65	-16	1,907	-0.84%
2018/01/16	2	11.70	2	11.70	11.70	0	1,943	0.00%
2018/01/15	8	11.77	14	11.80	11.75	-6	2,011	-0.30%
2018/01/12	0	0.00	21	11.35	11.35	-21	1,957	-1.07%
2018/01/11	5	11.15	17	11.43	11.15	-12	1,969	-0.61%
2018/01/10	2	11.10	0	0.00	11.10	2	1,951	0.10%
2018/01/09	12	11.20	6	11.20	11.20	6	1,955	0.31%
2018/01/08	30	11.31	63	11.41	11.35	-33	1,966	-1.68%
2018/01/05	133	12.05	56	12.00	11.65	77	1,945	3.96%	大買/
2018/01/04	14	11.35	15	11.33	11.35	-1	1,839	-0.05%
2018/01/03	12	11.30	26	11.21	11.40	-14	1,821	-0.77%
2018/01/02	0	0.00	5	10.90	10.85	-5	1,786	-0.28%