精星 (8183)-台新券商分點個股進出

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

精星

(8183)

可現股當沖

股價
42.25
漲跌
▲0.05
漲幅
+0.12%
成交量
203張
產業
上櫃其他電子類股
338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

精星 (8183)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
2024/05/21	1	42.30	0	0.00	42.25	1	478	0.21%
2024/05/17	3.1	42.20	0	0.00	42.30	3.1	480	0.65%
2024/05/16	4	42.13	26	42.20	42.05	-22	486	-4.52%
2024/05/15	1	42.90	84	42.71	42.55	-83	484	-17.12%
2024/05/14	1	42.80	1	42.75	42.75	0	484	0.00%
2024/05/13	3	42.50	0	0.00	42.45	3	492	0.61%
2024/05/10	0	43.00	0	0.00	42.75	0	494	0.00%
2024/05/09	4	44.15	0	0.00	43.30	4	491	0.81%
2024/05/08	0	0.00	1	43.80	43.90	-1	488	-0.20%
2024/05/07	0	0.00	1	43.40	43.40	-1	487	-0.21%
2024/05/06	5	44.05	0	0.00	44.00	5	485	1.03%
2024/05/02	7	43.60	3	43.80	43.70	4	481	0.83%
2024/04/30	42	44.13	27	44.75	44.00	15	478	3.14%
2024/04/25	8	42.56	1	42.50	42.30	7	453	1.54%
2024/04/24	8.1	42.22	20	42.18	42.25	-11.9	446	-2.67%
2024/04/23	0.1	43.70	0	0.00	43.50	0.1	414	0.02%
2024/04/22	1	43.80	0	0.00	43.55	1	414	0.24%
2024/04/19	0	0.00	2	43.50	44.00	-2	414	-0.48%
2024/04/17	1	44.90	0	0.00	45.15	1	413	0.24%
2024/04/16	1.2	44.28	0	0.00	44.15	1.2	419	0.29%
2024/04/15	2	46.38	6	46.40	46.10	-4	428	-0.93%
2024/04/12	3.3	47.21	6	47.15	47.15	-2.7	421	-0.64%
2024/04/11	10.1	47.19	2	47.35	47.15	8.1	420	1.93%
2024/04/10	8	47.70	7	47.79	47.70	1	419	0.24%
2024/04/08	0	0.00	6	48.95	48.70	-6	415	-1.44%
2024/04/03	5	48.82	2	48.75	48.70	3	416	0.72%
2024/04/02	4	49.30	0	0.00	49.35	4	418	0.96%
2024/04/01	0	50.06	6	49.93	50.00	-6	422	-1.42%
2024/03/29	9	49.42	0	0.00	49.00	9	420	2.14%
2024/03/28	3	49.90	3	49.87	49.35	0	420	0.00%
2024/03/27	26	49.25	2	49.25	49.80	24	420	5.71%
2024/03/26	35	49.02	1	48.65	48.65	34	421	8.06%
2024/03/25	30	49.96	2	50.10	49.85	28	418	6.69%
2024/03/22	2	49.65	2	49.90	49.60	0	422	0.00%
2024/03/21	8	50.33	6	49.93	49.85	2	425	0.47%
2024/03/20	26	51.16	11	50.63	50.50	15	420	3.57%
2024/03/19	2	48.38	4	48.51	48.70	-2	374	-0.53%
2024/03/18	1	47.45	1	47.80	47.80	0	377	0.00%
2024/03/15	2	47.35	0	0.00	47.20	2	387	0.52%
2024/03/14	2	47.58	5	47.65	47.45	-3	394	-0.76%
2024/03/13	1	47.45	1.4	47.75	47.40	-0.4	410	-0.10%
2024/03/12	14	48.22	2	48.40	48.10	12	428	2.80%
2024/03/11	4	47.54	4	47.59	47.50	0	458	0.00%
2024/03/08	9.1	47.91	3	48.15	47.70	6.1	526	1.16%
2024/03/07	1	48.80	0	0.00	48.80	1	587	0.17%
2024/03/06	2	49.90	0	50.40	49.85	2	596	0.33%
2024/03/05	3	50.18	0	0.00	50.40	3	616	0.49%
2024/02/29	1	49.65	5	49.75	49.90	-4	673	-0.59%
2024/02/26	3	49.75	0	0.00	49.75	3	820	0.37%
2024/02/23	1	50.40	3	50.53	50.00	-2	828	-0.24%
2024/02/22	2.2	49.25	0	0.00	49.05	2.2	816	0.27%
2024/02/21	0	50.50	0	0.00	49.45	0	817	0.00%
2024/02/20	1	49.50	2	49.60	49.45	-1	819	-0.12%
2024/02/19	1	49.40	0	0.00	49.80	1	819	0.12%
2024/02/16	3	49.10	0	0.00	49.10	3	814	0.37%
2024/02/15	1	47.65	3	47.65	47.65	-2	810	-0.25%
2024/02/05	2	46.95	6	47.13	47.00	-4	816	-0.49%
2024/02/02	0.2	48.40	1	48.35	48.25	-0.8	813	-0.10%
2024/01/31	0	0.00	2	49.00	49.00	-2	829	-0.24%
2024/01/30	0	0.00	2	49.35	49.20	-2	836	-0.24%
2024/01/29	0	0.00	4	48.70	49.00	-4	856	-0.47%
2024/01/25	1	48.80	3	48.90	49.00	-2	878	-0.23%
2024/01/24	0	0.00	1	49.30	49.25	-1	885	-0.11%
2024/01/23	0	0.00	2	49.45	49.40	-2	903	-0.22%
2024/01/19	0	0.00	11	48.49	48.50	-11	910	-1.21%
2024/01/16	0	0.00	1	49.25	49.05	-1	982	-0.10%
2024/01/15	2	49.00	1	49.05	49.10	1	983	0.10%
2024/01/12	11	48.47	0	0.00	48.25	11	986	1.11%
2024/01/11	3	48.63	0	0.00	48.70	3	987	0.30%
2024/01/10	5	48.86	0	0.00	48.35	5	996	0.50%
2024/01/09	2	50.27	3	50.53	49.10	-1	1,004	-0.10%
2024/01/08	10	51.60	5	51.60	51.50	5	1,007	0.50%
2024/01/05	0	0.00	10	51.80	51.60	-10	1,017	-0.98%
2024/01/04	1	51.60	2	51.50	51.60	-1	1,040	-0.10%
2024/01/03	5	52.50	7	52.23	52.10	-2	1,054	-0.19%
2024/01/02	0.1	53.00	0	0.00	52.80	0.1	1,049	0.01%
2023/12/29	0	0.00	1	52.80	52.70	-1	1,047	-0.10%
2023/12/28	2	52.80	10	52.70	52.70	-8	1,046	-0.76%
2023/12/27	3	53.10	14	53.24	52.90	-11	1,041	-1.06%
2023/12/26	1	52.80	11	52.60	53.00	-10	1,037	-0.96%
2023/12/25	3	52.43	1	52.40	52.20	2	1,034	0.19%
2023/12/22	1	52.60	10	52.70	52.50	-9	1,033	-0.87%
2023/12/21	2	52.60	0	0.00	52.50	2	1,032	0.19%
2023/12/20	1	53.00	11.1	53.19	53.20	-10.1	1,027	-0.98%
2023/12/19	5	52.80	0	0.00	52.90	5	1,025	0.49%
2023/12/18	4	53.93	23	53.56	53.40	-19	1,020	-1.86%
2023/12/15	10	54.73	27	55.00	54.10	-17	1,016	-1.67%
2023/12/14	6	54.83	20	55.09	54.90	-14	1,026	-1.36%
2023/12/13	7	54.44	18.4	54.46	54.20	-11.4	1,024	-1.11%
2023/12/12	8	54.59	39	54.48	54.30	-31	1,021	-3.03%
2023/12/11	1	55.40	8	55.11	55.10	-7	1,015	-0.69%
2023/12/08	4	55.70	8	55.40	55.10	-4	1,012	-0.39%
2023/12/07	14	56.83	32	56.74	55.90	-18	998	-1.80%
2023/12/06	16	57.38	27	57.19	56.80	-11	981	-1.12%
2023/12/05	21	57.37	104	57.23	57.40	-83	958	-8.66%	大賣/
2023/12/04	120	57.33	89.4	57.60	58.20	30.6	895	3.42%	大買/
2023/12/01	4	55.50	3	55.57	55.50	1	862	0.12%
2023/11/30	7	56.09	37	55.82	55.70	-30	862	-3.48%
2023/11/29	27	55.45	13	55.28	55.40	14	872	1.61%
2023/11/28	6	55.60	17.2	55.02	55.30	-11.2	902	-1.24%
2023/11/27	25.4	54.10	26	53.65	53.60	-0.6	880	-0.07%
2023/11/24	29	55.09	5	54.74	54.90	24	869	2.76%
2023/11/22	4.1	53.25	7	53.20	53.20	-2.9	724	-0.41%
2023/11/21	2	52.80	11	52.83	52.50	-9	713	-1.26%
2023/11/20	1	51.70	1	52.20	52.40	0	710	0.00%
2023/11/17	2	51.80	3	52.40	51.80	-1	706	-0.14%
2023/11/16	1	51.80	0	0.00	51.50	1	704	0.14%
2023/11/15	3	52.53	1	52.50	52.40	2	701	0.29%
2023/11/14	0	0.00	1	52.00	52.00	-1	701	-0.14%
2023/11/13	4	51.48	77	51.42	51.60	-73	702	-10.39%
2023/11/10	9	51.89	2	51.80	51.80	7	698	1.00%
2023/11/09	5	52.60	4	52.63	52.50	1	698	0.14%
2023/11/08	11	53.37	4	54.10	53.10	7	706	0.99%
2023/11/07	0	0.00	1	53.30	53.10	-1	695	-0.14%
2023/11/06	2	54.25	0	0.00	53.80	2	693	0.29%
2023/11/03	2	53.65	12	53.52	53.70	-10	675	-1.48%
2023/11/01	0	0.00	12	52.58	51.90	-12	660	-1.82%
2023/10/31	2	52.20	0	0.00	51.60	2	656	0.30%
2023/10/30	2	52.40	0	0.00	52.50	2	651	0.31%
2023/10/27	2	52.70	1	53.20	52.50	1	655	0.15%
2023/10/26	14	52.81	3	53.03	52.60	11	655	1.68%
2023/10/25	3	53.17	8	53.76	53.90	-5	651	-0.77%
2023/10/24	16	53.36	22	53.81	52.60	-6	638	-0.94%
2023/10/23	4	51.50	0	0.00	52.10	4	608	0.66%
2023/10/20	2	51.80	0	0.00	52.00	2	633	0.32%
2023/10/19	0.1	52.60	8	52.69	52.90	-7.9	645	-1.22%
2023/10/18	8	52.36	20	52.23	52.50	-12	648	-1.85%
2023/10/17	12	53.17	25	53.16	52.60	-13	640	-2.03%
2023/10/16	4	52.70	4	53.80	52.60	0	630	0.00%
2023/10/13	4	52.60	4	52.60	52.80	0	616	0.00%
2023/10/12	76	52.78	10.3	52.73	52.60	65.7	624	10.51%
2023/10/11	8	52.30	14	52.42	51.60	-6	609	-0.98%
2023/10/06	17	50.24	0	0.00	50.00	17	594	2.86%
2023/10/05	0.3	50.50	0	0.00	50.40	0.3	600	0.04%
2023/10/04	0	0.00	2.4	50.08	50.10	-2.4	609	-0.39%
2023/10/03	1	50.80	4	50.55	50.20	-3	614	-0.49%
2023/10/02	0	0.00	11	50.19	50.50	-11	618	-1.78%
2023/09/28	1	49.55	0	0.00	49.55	1	621	0.16%
2023/09/27	1	49.45	13	49.40	49.50	-12	631	-1.90%
2023/09/26	0	0.00	2	50.20	49.30	-2	648	-0.31%
2023/09/25	0	0.00	2	50.10	50.20	-2	650	-0.31%
2023/09/22	0	0.00	14	49.72	50.20	-14	651	-2.15%
2023/09/21	4.2	49.96	1	50.10	49.85	3.2	652	0.49%
2023/09/20	5	51.36	1	51.60	50.60	4	652	0.61%
2023/09/19	6	52.23	57.2	52.55	51.50	-51.2	653	-7.83%
2023/09/18	40.3	51.54	6.1	51.65	51.60	34.2	640	5.35%
2023/09/15	1	50.50	19	51.02	51.30	-18	637	-2.82%
2023/09/14	0	0.00	4	50.98	50.90	-4	636	-0.63%
2023/09/13	6	50.72	16	50.81	51.00	-10	636	-1.57%
2023/09/12	3.1	49.55	17	49.74	49.50	-13.9	639	-2.18%
2023/09/11	4.2	49.76	7	49.72	49.60	-2.8	645	-0.43%
2023/09/08	8.1	50.67	0	0.00	50.30	8.1	651	1.24%
2023/09/07	12	51.67	6	52.17	51.60	6	655	0.91%
2023/09/06	35	52.23	120	52.62	52.10	-85	649	-13.09%	大賣/
2023/09/05	76.1	51.41	22	51.55	51.80	54.1	616	8.77%
2023/09/04	189.1	51.26	215	51.96	52.00	-25.9	606	-4.27%	大買/大賣/
2023/09/01	497.2	50.45	442.1	51.34	51.40	55.1	579	9.51%	大買/大賣/
2023/08/31	1.1	47.83	1	47.90	48.10	0.1	534	0.02%
2023/08/30	12.1	47.77	12	47.38	47.70	0.1	537	0.01%
2023/08/28	1	45.90	1	46.50	45.95	0	544	0.00%
2023/08/25	1	47.05	2	47.50	47.10	-1	546	-0.18%
2023/08/24	5	47.17	23	47.04	47.00	-18	550	-3.27%
2023/08/23	6	47.30	9	47.34	47.25	-3	555	-0.54%
2023/08/22	1	47.30	0	0.00	47.15	1	561	0.18%
2023/08/21	0	0.00	0.1	47.35	47.35	-0.1	563	-0.02%
2023/08/18	4	47.83	0	0.00	47.25	4	565	0.71%
2023/08/17	0	0.00	2	47.48	48.05	-2	569	-0.35%
2023/08/16	1	47.45	13	47.24	47.15	-12	571	-2.10%
2023/08/15	0	0.00	29	47.17	47.10	-29	575	-5.04%
2023/08/14	5	46.75	2	46.45	46.00	3	575	0.52%
2023/08/11	2	48.88	0	0.00	48.85	2	569	0.35%
2023/08/10	1	49.25	3	49.20	49.00	-2	579	-0.34%
2023/08/09	2	50.00	2	50.03	50.20	0	593	0.00%
2023/08/08	6	50.30	1	50.50	50.30	5	594	0.84%
2023/08/07	1	49.75	3	49.63	49.80	-2	602	-0.33%
2023/08/04	32	49.45	6	49.55	49.50	26	604	4.30%
2023/08/02	4	50.46	3.1	50.12	50.00	0.9	607	0.15%
2023/08/01	7	51.36	4	52.00	51.30	3	598	0.50%
2023/07/31	1	51.60	3	51.23	51.20	-2	595	-0.34%
2023/07/28	1	51.00	4.1	51.08	51.00	-3.1	602	-0.51%
2023/07/27	14	51.41	2.1	51.42	51.20	11.9	603	1.97%
2023/07/26	6	53.08	6	52.90	52.90	0	599	0.00%
2023/07/25	22	53.78	28.1	53.64	53.60	-6.1	592	-1.02%
2023/07/24	13	53.12	9.4	53.10	53.20	3.6	570	0.63%
2023/07/21	9	52.40	5	52.52	52.40	4	561	0.71%
2023/07/20	2	52.00	3	52.10	52.10	-1	569	-0.18%
2023/07/19	2	52.30	1	52.70	51.90	1	582	0.17%
2023/07/18	102	53.04	12	53.27	52.50	90	599	15.00%	大買/
2023/07/17	6	53.12	5	53.08	53.30	1	604	0.17%
2023/07/14	0	0.00	2	51.70	51.60	-2	603	-0.33%
2023/07/13	5	52.00	3	51.80	51.60	2	615	0.32%
2023/07/12	0	0.00	1	51.40	52.30	-1	630	-0.16%
2023/07/11	1	51.40	16.1	51.50	51.50	-15.1	650	-2.32%
2023/07/10	2	52.00	2	52.20	51.90	0	682	0.00%
2023/07/07	0	0.00	1	52.00	52.20	-1	789	-0.13%
2023/07/06	1	53.40	2	53.50	52.80	-1	903	-0.11%
2023/07/05	7	54.09	1	53.60	53.50	6	978	0.61%
2023/07/04	4.1	53.61	5	53.74	53.70	-0.9	979	-0.09%
2023/07/03	2.1	52.80	0	0.00	52.80	2.1	963	0.22%
2023/06/30	0	0.00	3.1	52.45	52.60	-3.1	959	-0.32%
2023/06/29	10	52.30	1	52.20	52.00	9	962	0.94%
2023/06/28	2	52.05	0	0.00	52.00	2	963	0.21%
2023/06/27	2.1	52.20	1	51.90	51.80	1.1	966	0.11%
2023/06/26	1.1	52.22	2	52.10	52.10	-0.9	964	-0.09%
2023/06/21	2.1	52.59	0	0.00	52.50	2.1	966	0.22%
2023/06/20	2	52.30	1	52.40	52.30	1	968	0.10%
2023/06/19	0	0.00	1	52.60	52.50	-1	974	-0.10%
2023/06/16	7	52.73	5	52.76	52.60	2	978	0.20%
2023/06/15	34.1	53.20	0.1	53.50	53.00	34	974	3.49%
2023/06/14	28.4	53.85	4	53.90	53.50	24.4	968	2.52%
2023/06/13	28.1	53.96	2	54.10	54.10	26.1	967	2.70%
2023/06/12	4.1	53.00	4.1	53.00	52.90	0	957	0.00%
2023/06/09	0	0.00	1	53.00	53.10	-1	960	-0.10%
2023/06/08	2	52.70	1	53.00	52.70	1	970	0.10%
2023/06/07	0.1	53.20	2	53.30	53.40	-1.9	983	-0.19%
2023/06/06	2.2	53.01	3	53.07	53.00	-0.8	994	-0.08%
2023/06/05	1	53.71	0.2	53.80	53.60	0.9	998	0.09%
2023/06/02	2	53.70	0	0.00	53.70	2	1,004	0.20%
2023/06/01	34	53.45	2	53.30	53.50	32	1,000	3.20%
2023/05/31	4	53.35	3	53.33	53.50	1	1,005	0.10%
2023/05/30	5	52.80	1	53.00	52.70	4	1,008	0.40%
2023/05/29	0.1	52.80	7	53.16	53.10	-7	1,011	-0.69%
2023/05/26	12	52.67	4	53.30	52.30	8	1,022	0.78%
2023/05/25	26	53.38	4	53.30	53.20	22	1,029	2.14%
2023/05/24	0	0.00	1	53.40	53.40	-1	1,038	-0.10%
2023/05/23	3	53.60	17	53.49	53.60	-14	1,058	-1.32%
2023/05/22	15.1	52.80	3.4	52.94	53.00	11.7	1,079	1.08%
2023/05/19	6	52.25	3	52.17	52.00	3	1,104	0.27%
2023/05/18	0.1	52.20	8	52.44	52.50	-7.9	1,141	-0.69%
2023/05/17	1	52.30	21	52.24	52.20	-20	1,192	-1.68%
2023/05/16	14.2	51.89	35	51.75	51.80	-20.8	1,190	-1.75%
2023/05/15	4	52.35	34	52.16	51.70	-30	1,184	-2.53%
2023/05/12	2.1	52.99	7	52.77	53.10	-4.9	1,184	-0.41%
2023/05/11	5	52.80	0	0.00	52.60	5	1,196	0.42%
2023/05/10	11	53.94	15	53.72	54.00	-4	1,201	-0.33%
2023/05/09	21	54.09	0	0.00	53.60	21	1,205	1.74%
2023/05/08	10	54.80	0	54.70	54.20	10	1,216	0.82%
2023/05/05	5	54.54	1	54.30	54.30	4	1,226	0.33%
2023/05/04	4	54.93	3	54.97	54.80	1	1,250	0.08%
2023/05/03	26	53.85	11	53.70	53.70	15	1,266	1.18%
2023/05/02	14	54.26	1	54.40	54.40	13	1,287	1.01%
2023/04/28	81	54.29	6.3	54.53	54.40	74.7	1,299	5.75%
2023/04/27	5	53.30	31	53.12	53.40	-26	1,294	-2.01%
2023/04/26	4	53.08	6.5	52.96	53.60	-2.5	1,294	-0.19%
2023/04/25	4.1	53.13	24.5	53.39	53.20	-20.4	1,290	-1.58%
2023/04/24	13	53.95	11.1	54.02	53.80	1.9	1,281	0.15%
2023/04/21	29	55.39	9	55.43	54.40	20	1,268	1.58%
2023/04/20	7	56.87	8	56.23	56.10	-1	1,252	-0.08%
2023/04/19	1.1	56.31	0	0.00	56.30	1.1	1,242	0.08%
2023/04/18	7	57.61	5.1	58.29	57.40	1.9	1,230	0.15%
2023/04/17	6	58.80	3	58.90	58.80	3	1,212	0.25%
2023/04/14	16	58.76	2	58.85	58.30	14	1,196	1.17%
2023/04/13	43.1	58.67	29.1	59.09	58.10	14.1	1,173	1.20%
2023/04/12	77	59.43	30	59.52	59.10	47	1,133	4.15%
2023/04/11	84	58.23	57	58.34	58.50	27	1,029	2.62%
2023/04/10	27	56.71	40	57.21	57.60	-13	921	-1.41%
2023/04/07	2	55.15	4	55.25	55.10	-2	844	-0.24%
2023/04/06	0	54.40	0	0.00	53.90	0	835	0.00%
2023/03/30	13	53.70	0	0.00	53.50	13	841	1.55%
2023/03/29	2	53.40	0	0.00	53.50	2	846	0.24%
2023/03/28	1.1	53.62	19	53.56	53.60	-18	868	-2.07%
2023/03/27	1	54.80	0	0.00	54.60	1	870	0.11%
2023/03/24	0.1	54.80	12.3	54.70	54.80	-12.2	879	-1.39%
2023/03/23	4	54.85	10	54.85	54.80	-6	878	-0.68%
2023/03/22	7	55.36	3	55.33	55.20	4	879	0.46%
2023/03/21	4	54.75	0	0.00	54.90	4	885	0.45%
2023/03/20	0	0.00	0.3	54.10	54.20	-0.3	886	-0.03%
2023/03/17	0	0.00	5	53.48	53.50	-5	920	-0.54%
2023/03/16	2	52.95	11	53.28	53.00	-9	975	-0.92%
2023/03/15	1	54.10	0	0.00	54.10	1	995	0.10%
2023/03/14	1	54.40	1	54.10	54.30	0	1,014	0.00%
2023/03/13	6	54.22	3	54.40	54.30	3	1,045	0.29%
2023/03/10	10	55.24	17	54.89	54.80	-7	1,081	-0.65%
2023/03/09	11	56.60	96	57.15	56.20	-85	1,093	-7.78%
2023/03/08	3	57.13	0	0.00	57.10	3	1,090	0.28%
2023/03/06	1.1	56.74	3	56.50	56.80	-1.9	1,120	-0.17%
2023/03/03	7	55.74	5	55.56	55.60	2	1,196	0.17%
2023/03/01	5	55.54	0	0.00	55.50	5	1,199	0.42%
2023/02/24	3	55.97	2	56.00	55.90	1	1,210	0.08%
2023/02/23	0	57.00	3	57.20	56.80	-3	1,199	-0.25%
2023/02/22	12	56.43	10	56.10	56.10	2	1,209	0.17%
2023/02/21	6	57.12	3	57.23	56.90	3	1,215	0.25%
2023/02/20	10	58.17	12	58.25	57.80	-2	1,216	-0.16%
2023/02/17	21	58.06	34	58.25	58.50	-13	1,207	-1.08%
2023/02/16	27	58.07	43	57.99	57.90	-16	1,202	-1.33%
2023/02/15	49	57.15	5	57.16	57.50	44	1,201	3.66%
2023/02/14	1	55.50	1	55.70	55.40	0	1,178	0.00%
2023/02/13	0	0.00	3	55.27	55.30	-3	1,201	-0.25%
2023/02/10	2	55.00	3	55.23	54.50	-1	1,230	-0.08%
2023/02/09	3	56.17	26	56.17	56.10	-23	1,228	-1.87%
2023/02/08	13.1	57.50	4	57.48	57.00	9.1	1,232	0.74%
2023/02/07	1	57.00	7	57.23	57.30	-6	1,247	-0.48%
2023/02/06	14	57.51	9	57.30	56.90	5	1,263	0.40%
2023/02/03	10	57.30	16	56.97	56.50	-6	1,273	-0.47%
2023/02/02	13	57.18	38.1	57.15	57.10	-25.1	1,271	-1.97%
2023/02/01	42.1	56.58	36	56.44	57.10	6.1	1,255	0.49%
2023/01/31	30.2	56.08	2	55.55	55.80	28.2	1,240	2.27%
2023/01/30	0	0.00	3	54.23	54.50	-3	1,223	-0.25%
2023/01/17	1	52.92	2	52.85	52.80	-1	1,219	-0.08%
2023/01/16	0	0.00	1	51.90	51.90	-1	1,226	-0.08%
2023/01/13	0	0.00	7	52.19	52.00	-7	1,246	-0.56%
2023/01/12	11	52.48	0	0.00	52.50	11	1,260	0.87%
2023/01/11	1	53.10	1	53.20	53.10	0	1,273	0.00%
2023/01/10	2	54.10	4	53.20	53.10	-2	1,289	-0.16%
2023/01/09	1	54.10	1	54.20	54.20	0	1,305	0.00%
2023/01/06	0.1	54.09	1	53.80	54.20	-0.9	1,319	-0.07%
2023/01/05	2	54.00	0	54.30	53.40	2	1,351	0.15%
2023/01/04	1	53.60	1.1	53.85	53.80	-0.1	1,372	0.00%
2022/12/30	3	53.40	1	53.20	52.80	2	1,456	0.14%
2022/12/29	4	52.40	1	52.70	52.70	3	1,466	0.21%
2022/12/28	3	53.47	2	52.70	52.70	1	1,491	0.07%
2022/12/27	0.1	54.44	0	0.00	54.20	0.1	1,518	0.00%
2022/12/26	3.1	54.01	3	54.20	54.20	0.1	1,554	0.01%
2022/12/23	3	53.33	5	53.92	54.10	-2	1,629	-0.12%
2022/12/22	2	54.70	0	0.00	54.20	2	1,644	0.12%
2022/12/21	5	53.98	4	54.05	53.90	1	1,682	0.06%
2022/12/20	7	54.39	3	53.93	53.30	4	1,696	0.24%
2022/12/19	0	0.00	2	55.60	55.60	-2	1,708	-0.12%
2022/12/16	10	56.51	2	56.50	56.40	8	1,718	0.47%
2022/12/15	1	57.60	15	57.68	57.70	-14	1,716	-0.82%
2022/12/14	13	57.29	4	57.40	57.50	9	1,719	0.52%
2022/12/13	7	57.33	4	57.63	56.90	3	1,730	0.17%
2022/12/12	4	57.85	0	0.00	57.60	4	1,741	0.23%
2022/12/09	41.1	58.75	4	58.82	58.30	37	1,755	2.11%
2022/12/08	36	58.95	11	58.23	59.30	25	1,734	1.44%
2022/12/07	6.1	56.10	9.1	56.88	55.70	-3	1,692	-0.18%
2022/12/06	4	58.00	19	57.89	57.80	-15	1,687	-0.89%
2022/12/05	14	59.62	4	60.00	59.50	10	1,694	0.59%
2022/12/02	10	59.61	10	59.77	59.50	0	1,695	0.00%
2022/12/01	12	58.96	8	58.59	58.20	4	1,696	0.24%
2022/11/30	2	58.10	4	58.10	58.10	-2	1,798	-0.11%
2022/11/29	5	57.70	29	57.82	58.10	-24	1,865	-1.29%
2022/11/28	28	58.24	3	58.03	58.00	25	1,920	1.30%
2022/11/25	30	58.33	36.2	58.52	58.10	-6.2	2,006	-0.31%
2022/11/24	16	55.64	5.2	56.03	56.00	10.9	1,997	0.55%
2022/11/23	0	0.00	4.5	55.56	55.10	-4.5	2,270	-0.20%
2022/11/22	7	55.34	7.8	55.52	55.00	-0.8	2,366	-0.03%
2022/11/21	2	56.45	0.3	56.30	56.10	1.7	2,618	0.06%
2022/11/18	4.1	56.84	21	57.11	56.60	-16.9	2,656	-0.64%
2022/11/17	1.1	58.19	13	58.19	58.20	-12	2,659	-0.45%
2022/11/16	4	57.62	5	57.60	57.50	-1	2,665	-0.04%
2022/11/15	18	57.21	9	57.23	57.50	9	2,685	0.34%
2022/11/14	5	56.56	3.1	56.90	56.70	2	2,733	0.07%
2022/11/11	29	56.88	13	56.99	56.30	16	2,765	0.58%
2022/11/10	13	56.92	5	56.10	55.90	8	2,761	0.29%
2022/11/09	60	57.86	54	57.04	57.00	6	2,779	0.22%
2022/11/08	27.2	58.37	19	58.36	57.10	8.1	2,810	0.29%
2022/11/07	2	58.00	4	57.90	58.00	-2	2,820	-0.07%
2022/11/04	7.1	57.68	12	57.07	57.40	-4.9	2,860	-0.17%
2022/11/03	25	56.56	52.5	57.08	57.30	-27.5	2,935	-0.94%
2022/11/02	32	55.65	18.1	56.39	56.00	13.9	3,001	0.46%
2022/11/01	9	54.04	16	54.43	55.10	-7	3,006	-0.23%
2022/10/31	6	53.83	2	53.70	53.60	4	3,010	0.13%
2022/10/28	5	52.74	6	52.40	52.50	-1	3,022	-0.03%
2022/10/27	3	53.10	5	53.48	54.30	-2	3,068	-0.07%
2022/10/26	4	51.85	3	52.50	52.00	1	3,203	0.03%
2022/10/25	7	52.11	2	52.40	52.20	5	3,247	0.15%
2022/10/24	1	53.40	2	53.30	52.20	-1	3,260	-0.03%
2022/10/21	5	52.42	2	52.15	52.00	3	3,275	0.09%
2022/10/20	10	53.58	2	54.10	53.50	8	3,290	0.24%
2022/10/19	1	56.60	15	55.97	54.80	-14	3,334	-0.42%
2022/10/18	16	56.36	3.3	56.21	56.10	12.7	3,350	0.38%
2022/10/17	10.4	54.43	8	54.84	55.80	2.4	3,397	0.07%
2022/10/14	6	56.15	20	56.21	56.60	-14	3,414	-0.41%
2022/10/13	17.1	53.97	9	55.33	53.00	8.1	3,438	0.23%
2022/10/12	3	56.63	13.3	57.01	56.90	-10.3	3,439	-0.30%
2022/10/11	14	58.04	17.1	58.07	57.40	-3.1	3,473	-0.09%
2022/10/07	24	60.69	35	60.83	59.90	-11	3,543	-0.31%
2022/10/06	3	59.20	3.1	59.24	59.40	-0.1	3,525	0.00%
2022/10/05	15.1	59.09	18.1	59.62	58.30	-3	3,555	-0.08%
2022/10/04	21	58.99	18	59.02	59.30	3	3,573	0.08%
2022/10/03	26.4	56.74	19	57.16	57.50	7.4	3,582	0.21%
2022/09/30	17.1	53.44	12	53.53	55.70	5.1	3,675	0.14%
2022/09/29	9	55.85	26	55.83	55.50	-17	3,732	-0.45%
2022/09/28	16.2	55.66	115	55.09	54.00	-98.8	3,746	-2.64%	大賣/
2022/09/27	1	58.50	13	57.78	59.00	-12	3,730	-0.32%
2022/09/26	18.1	58.28	19	57.41	56.50	-0.9	3,739	-0.02%
2022/09/23	3	61.23	2.4	60.32	60.30	0.6	3,763	0.02%
2022/09/22	3	61.97	2	62.00	62.00	1	3,776	0.03%
2022/09/21	2	61.95	1	61.20	61.30	1	3,785	0.03%
2022/09/20	7	60.81	7	61.29	62.10	0	3,807	0.00%
2022/09/19	3	59.87	7.3	60.45	59.60	-4.3	3,835	-0.11%
2022/09/16	5	61.84	3	61.57	61.30	2	3,844	0.05%
2022/09/15	5	63.76	14	63.66	62.70	-9	3,874	-0.23%
2022/09/14	6	62.72	11	62.55	63.40	-5	3,929	-0.13%
2022/09/13	7	64.00	8	64.06	63.80	-1	3,959	-0.03%
2022/09/12	21	63.70	9	63.71	64.00	12	4,009	0.30%
2022/09/08	16	62.51	21	62.81	63.40	-5	4,031	-0.12%
2022/09/07	50	62.01	27	61.97	62.20	23	4,061	0.57%
2022/09/06	83	64.29	57	62.85	61.70	26	4,059	0.64%
2022/09/05	81.1	67.90	69	67.66	66.80	12.1	3,998	0.30%
2022/09/02	19	67.46	17	67.58	67.60	2	3,988	0.05%
2022/09/01	33.2	67.25	59.3	67.10	66.90	-26.1	4,277	-0.61%
2022/08/31	28.5	66.72	19	66.55	67.00	9.5	4,229	0.23%
2022/08/30	156.1	67.23	107	67.13	67.50	49.1	4,282	1.15%	大買/大賣/
2022/08/29	62.2	66.64	46	66.45	67.10	16.2	4,095	0.40%
2022/08/26	103.1	66.67	128.6	67.29	67.90	-25.5	4,048	-0.63%	大買/大賣/
2022/08/25	10	63.09	14	63.04	63.90	-4	3,867	-0.10%
2022/08/24	27	61.79	16	62.23	61.60	11	3,951	0.28%
2022/08/23	17	62.23	37	62.32	62.50	-20	4,030	-0.50%
2022/08/22	12	61.63	11	61.85	61.30	1	4,272	0.02%
2022/08/19	23	64.08	20	64.24	63.50	3	4,641	0.06%
2022/08/18	44.2	64.22	21.1	63.92	64.70	23.1	4,942	0.47%
2022/08/17	12	64.38	32	64.97	63.90	-20	4,933	-0.41%
2022/08/16	40.3	64.79	19	65.14	64.50	21.3	4,932	0.43%
2022/08/15	24	64.95	32	65.10	65.10	-8	4,910	-0.16%
2022/08/12	14	63.82	12	63.51	64.60	2	4,905	0.04%
2022/08/11	40	63.86	14	63.52	63.30	26	4,915	0.53%
2022/08/10	34.2	63.42	43.1	63.07	63.40	-8.9	4,972	-0.18%
2022/08/09	57	61.12	35	61.35	61.70	22	4,930	0.45%
2022/08/08	24	58.50	5.1	58.45	58.50	18.9	4,971	0.38%
2022/08/05	11	59.20	16.1	59.17	59.40	-5.1	4,972	-0.10%
2022/08/04	6.1	56.86	14.2	57.36	57.60	-8.1	5,022	-0.16%
2022/08/03	39	57.78	19	56.79	56.70	20	5,094	0.39%
2022/08/02	97.1	59.20	73.1	58.69	58.00	24	5,094	0.47%
2022/08/01	39.2	64.86	9	64.60	64.40	30.2	5,074	0.59%
2022/07/29	19	64.17	10	64.30	64.20	9	5,079	0.18%
2022/07/28	64	64.63	2	63.60	63.30	62	5,134	1.21%
2022/07/27	7	63.64	19.1	63.27	64.20	-12.1	5,163	-0.23%
2022/07/26	37.2	64.96	12	65.64	64.60	25.2	5,189	0.49%
2022/07/25	6	65.57	35.2	65.93	66.50	-29.2	5,201	-0.56%
2022/07/22	34.2	66.10	26	65.71	64.50	8.2	5,287	0.15%
2022/07/21	18.1	64.81	41	65.62	65.70	-23	5,437	-0.42%
2022/07/20	47.1	65.46	27	65.12	64.30	20.1	5,612	0.36%
2022/07/19	23.2	65.38	14	65.51	65.40	9.2	5,693	0.16%
2022/07/18	36.2	64.79	42	64.65	65.30	-5.9	5,798	-0.10%
2022/07/15	52	64.05	59	64.36	64.80	-7	6,115	-0.11%
2022/07/14	10	61.78	19	61.77	62.50	-9	6,175	-0.15%
2022/07/13	32.6	60.91	36	61.47	60.30	-3.4	6,449	-0.05%
2022/07/12	25	61.00	20	60.51	59.80	5	6,687	0.07%
2022/07/11	20.4	62.05	15	61.97	62.00	5.4	6,828	0.08%
2022/07/08	96.2	62.19	110	61.87	61.60	-13.8	7,490	-0.18%	大賣/
2022/07/07	82.1	58.43	117	58.09	60.70	-34.9	8,395	-0.42%	大賣/
2022/07/06	43	55.33	13	55.52	55.30	30	8,777	0.34%
2022/07/05	60.1	54.40	3	54.83	55.80	57.1	9,221	0.62%
2022/07/04	6	53.68	3	53.93	53.70	3	9,515	0.03%
2022/07/01	16	56.03	117	54.47	54.00	-101	9,539	-1.06%	大賣/鉅額交易
2022/06/30	25	59.74	15	59.77	59.10	10	9,538	0.10%
2022/06/29	6	61.17	4	60.93	61.40	2	9,548	0.02%
2022/06/28	8	60.49	9	61.57	61.40	-1	9,557	-0.01%
2022/06/27	35	61.32	22	61.53	62.20	13	9,604	0.14%
2022/06/24	9	60.01	10	59.27	58.70	-1	9,838	-0.01%
2022/06/23	8	59.92	87.2	60.04	59.00	-79.1	9,985	-0.79%
2022/06/22	30	61.20	27	60.64	60.00	3	9,979	0.03%
2022/06/21	114	61.96	13	63.41	63.80	101	9,996	1.01%	大買/鉅額交易
2022/06/20	38	62.74	135	63.17	60.90	-97	9,971	-0.97%	大賣/
2022/06/17	27	64.59	55	64.64	65.80	-28	9,909	-0.28%
2022/06/16	34	66.80	37	65.56	64.50	-3	9,867	-0.03%
2022/06/15	29	66.89	38	66.57	65.90	-9	9,815	-0.09%
2022/06/14	39	65.53	22	65.24	67.10	17	9,787	0.17%
2022/06/13	21	66.89	33	67.14	66.20	-12	9,731	-0.12%
2022/06/10	327.3	69.11	317.1	69.06	68.60	10.2	9,675	0.11%	大買/大賣/
2022/06/09	32.2	67.07	59	67.21	67.50	-26.8	9,317	-0.29%
2022/06/08	46	67.14	29	66.59	66.90	17	9,253	0.18%
2022/06/07	67	65.98	82	66.14	66.60	-15	9,139	-0.16%
2022/06/06	47	64.54	42.1	64.49	65.00	5	9,048	0.05%
2022/06/02	57	64.16	32.1	64.27	63.90	25	9,019	0.28%
2022/06/01	88	66.85	71	66.55	65.80	17	8,956	0.19%
2022/05/31	37.7	66.33	41.5	66.43	66.00	-3.8	8,845	-0.04%
2022/05/30	175.2	66.88	264.1	66.28	67.10	-88.9	8,775	-1.01%	大買/大賣/
2022/05/27	277.6	65.10	309	65.12	65.60	-31.4	8,519	-0.37%	大買/大賣/
2022/05/26	321	63.98	140.2	63.69	62.40	180.8	8,117	2.23%	大買/大賣/鉅額交易
2022/05/25	21.5	59.12	17	59.34	59.80	4.5	7,760	0.06%
2022/05/24	16	58.21	22	58.06	57.10	-6	7,742	-0.08%
2022/05/23	7	59.04	1	59.00	59.00	6	7,744	0.08%
2022/05/20	34	59.59	17	59.81	59.30	17	7,865	0.22%
2022/05/19	13	58.15	8	58.79	59.50	5	7,835	0.06%
2022/05/18	42	59.42	32	59.21	59.00	10	7,786	0.13%
2022/05/17	18	57.37	58.1	57.20	57.80	-40.1	7,683	-0.52%
2022/05/16	89	56.22	163	56.62	57.00	-74	7,643	-0.97%	大賣/
2022/05/13	26	53.62	21	53.81	53.70	5	7,512	0.07%
2022/05/12	49	54.21	72	53.95	52.70	-23	7,495	-0.31%
2022/05/11	141	55.56	47.2	55.73	55.00	93.8	7,419	1.26%	大買/
2022/05/10	12	56.55	30	55.67	56.50	-18	7,340	-0.25%
2022/05/09	55.2	59.55	70	59.06	57.30	-14.8	7,300	-0.20%
2022/05/06	46	61.62	26	61.32	61.60	20	7,191	0.28%
2022/05/05	64.1	63.97	63	63.58	63.50	1.1	7,146	0.02%
2022/05/04	49.1	62.01	43	62.03	62.00	6.1	7,084	0.09%
2022/05/03	10.1	61.46	21.2	61.29	61.70	-11.1	7,054	-0.16%
2022/04/29	15.2	63.13	12	63.52	62.40	3.2	7,021	0.04%
2022/04/28	53.3	63.79	61	63.60	62.70	-7.8	6,981	-0.11%
2022/04/27	132.4	63.35	111	63.37	62.70	21.4	6,875	0.31%	大買/大賣/
2022/04/26	127.1	67.15	116	65.96	68.00	11.1	6,673	0.17%	大買/大賣/
2022/04/25	80.5	65.03	55	64.46	63.60	25.5	6,488	0.39%
2022/04/22	123.3	69.65	101	68.57	67.50	22.3	6,385	0.35%	大買/大賣/
2022/04/21	266.6	72.45	213.3	72.10	71.50	53.3	6,297	0.85%	大買/大賣/
2022/04/20	74.3	69.30	42	69.37	69.70	32.3	5,970	0.54%
2022/04/19	264.1	70.76	274.4	70.68	69.20	-10.4	5,891	-0.18%	大買/大賣/
2022/04/18	147.4	69.15	115	68.41	67.40	32.4	5,820	0.56%	大買/大賣/
2022/04/15	85.5	73.54	157.4	73.30	74.00	-71.9	5,625	-1.28%	大賣/
2022/04/14	373	74.66	353.6	74.53	75.50	19.4	5,488	0.35%	大買/大賣/
2022/04/13	606.5	73.81	506	73.67	73.60	100.5	4,810	2.09%	大買/大賣/
2022/04/12	269	70.01	319.5	71.26	73.20	-50.5	3,814	-1.32%	大買/大賣/
2022/04/11	217	67.24	183.2	67.00	66.60	33.8	3,420	0.99%	大買/大賣/
2022/04/08	49	65.75	192	66.11	66.50	-143	3,033	-4.71%	大賣/鉅額交易
2022/04/07	54	62.66	33	62.22	60.50	21	2,749	0.76%
2022/04/06	53	63.14	51.3	63.21	64.00	1.7	2,757	0.06%
2022/04/01	21	60.98	34	61.83	62.70	-13	2,840	-0.46%
2022/03/31	29	62.09	6.4	62.16	61.80	22.6	3,164	0.71%
2022/03/30	127	62.85	35	62.91	62.20	92	3,560	2.58%	大買/
2022/03/29	215	62.78	242	63.40	62.30	-27	3,528	-0.77%	大買/大賣/
2022/03/28	103	62.64	72.3	62.84	63.20	30.7	3,308	0.93%	大買/
2022/03/25	18.1	59.09	21	59.05	59.20	-2.9	3,167	-0.09%
2022/03/24	55	59.21	36.1	59.24	59.70	18.9	3,156	0.60%
2022/03/23	1	57.50	16	57.47	57.20	-15	3,127	-0.48%
2022/03/22	4	56.33	3	56.47	56.60	1	3,194	0.03%
2022/03/21	2	56.20	3	56.20	55.70	-1	3,386	-0.03%
2022/03/18	5	55.04	6	54.92	55.20	-1	3,450	-0.03%
2022/03/17	4	54.65	13	54.33	54.80	-9	3,513	-0.26%
2022/03/16	6	52.70	10	53.13	52.20	-4	3,595	-0.11%
2022/03/15	4.4	52.30	1	52.10	51.80	3.4	3,713	0.09%
2022/03/14	1	53.90	1	54.50	53.90	0	3,825	0.00%
2022/03/11	3	54.50	2	55.15	54.10	1	4,009	0.02%
2022/03/10	16	55.11	13	54.88	54.80	3	4,180	0.07%
2022/03/09	6	53.38	11	53.00	53.50	-5	4,394	-0.11%
2022/03/08	12	53.78	12	53.00	52.20	0	5,159	0.00%
2022/03/07	40	54.41	37	53.96	53.90	3	5,661	0.05%
2022/03/04	15.1	57.22	11	57.33	57.10	4.1	5,817	0.07%
2022/03/03	18	57.32	18	57.83	56.50	0	6,041	0.00%
2022/03/02	6.2	55.58	9	55.81	55.90	-2.8	6,549	-0.04%
2022/03/01	1	56.10	10	55.94	56.10	-9	6,711	-0.13%
2022/02/25	3	55.20	8	55.78	55.20	-5	7,142	-0.07%
2022/02/24	15	55.43	11	54.71	54.30	4	8,038	0.05%
2022/02/23	28	57.95	24	57.76	57.80	4	8,417	0.05%
2022/02/22	149	58.71	158	58.76	57.80	-9	8,484	-0.11%	大買/大賣/
2022/02/21	12	57.09	7	56.83	56.80	5	8,570	0.06%
2022/02/18	5	55.24	3	55.17	55.40	2	8,788	0.02%
2022/02/17	1	55.90	1	55.50	55.30	0	9,146	0.00%
2022/02/16	6	55.13	7	55.37	55.10	-1	9,220	-0.01%
2022/02/15	6	55.08	0	0.00	54.10	6	9,226	0.07%
2022/02/14	6	54.20	1	54.20	54.00	5	9,233	0.05%
2022/02/11	2	56.60	1	56.50	56.20	1	9,242	0.01%
2022/02/10	11	57.03	2	57.20	56.70	9	9,265	0.10%
2022/02/09	10	57.91	8	58.21	57.90	2	9,275	0.02%
2022/02/08	0	56.60	13	56.51	57.40	-13	9,285	-0.14%
2022/02/07	1	55.50	1	54.10	55.20	0	9,302	0.00%
2022/01/26	3	53.47	3	53.90	53.60	0	9,346	0.00%
2022/01/25	8	54.69	3	54.00	53.20	5	9,462	0.05%
2022/01/24	3	52.23	17	52.68	55.90	-14	9,534	-0.15%
2022/01/21	17	55.44	9.9	55.27	54.40	7.1	9,649	0.07%
2022/01/20	5	56.48	5	56.80	57.00	0	9,886	0.00%
2022/01/19	6	57.27	1.1	57.23	57.30	4.9	9,961	0.05%
2022/01/18	24	59.02	35	58.83	58.10	-11	9,997	-0.11%
2022/01/17	14	56.94	16	56.78	57.80	-2	10,002	-0.02%
2022/01/14	35	56.49	51.1	56.41	56.00	-16.1	9,985	-0.16%
2022/01/13	27.2	59.33	15	59.64	59.30	12.2	9,945	0.12%
2022/01/12	23	61.13	33	61.77	60.10	-10	9,908	-0.10%
2022/01/11	155	63.16	115	63.21	62.10	40	9,860	0.41%	大買/大賣/
2022/01/10	71	60.35	84	61.03	61.30	-13	9,615	-0.14%
2022/01/07	27	58.91	8	59.18	58.20	19	9,535	0.20%
2022/01/06	6.1	60.46	5	60.64	60.80	1.1	9,486	0.01%
2022/01/05	9	60.73	26	60.99	60.70	-17	9,463	-0.18%
2022/01/04	86.1	62.34	92	62.00	61.10	-5.9	9,427	-0.06%
2022/01/03	40.2	61.14	59	61.15	61.00	-18.9	9,315	-0.20%
2021/12/30	8	63.84	18	63.51	63.10	-10	9,230	-0.11%
2021/12/29	20	63.50	29.1	63.48	63.80	-9.1	9,202	-0.10%
2021/12/28	85	65.42	78	65.36	64.30	7	9,157	0.08%
2021/12/27	183.2	67.15	86.2	67.49	65.30	97	9,033	1.07%	大買/
2021/12/24	148	67.24	234.8	69.87	70.90	-86.8	8,684	-1.00%	大買/大賣/
2021/12/23	26.2	64.35	8	64.11	64.50	18.2	8,269	0.22%
2021/12/22	32	64.07	30	64.21	63.50	2	8,247	0.02%
2021/12/21	8	62.40	12	62.79	63.00	-4	8,198	-0.05%
2021/12/20	18	63.41	37	63.15	63.00	-19	8,163	-0.23%
2021/12/17	20	63.62	12	63.83	63.10	8	8,136	0.10%
2021/12/16	43.1	66.20	24	66.05	65.30	19.1	8,079	0.24%
2021/12/15	66	66.79	89.1	66.93	65.70	-23.1	8,003	-0.29%
2021/12/14	34	64.35	34	64.76	63.30	0	7,806	0.00%
2021/12/13	28.1	66.23	15	65.83	65.60	13.1	7,737	0.17%
2021/12/10	52.3	66.27	37	67.12	67.50	15.3	7,674	0.20%
2021/12/09	64.2	68.27	60	68.25	66.90	4.2	7,595	0.06%
2021/12/08	44.8	69.36	79	68.49	67.50	-34.2	7,499	-0.46%
2021/12/07	51	70.42	117.8	70.24	69.00	-66.8	7,420	-0.90%	大賣/
2021/12/06	104.3	71.23	94	70.39	72.20	10.3	7,241	0.14%	大買/
2021/12/03	110.1	68.93	120.5	69.21	69.70	-10.4	7,093	-0.15%	大買/大賣/
2021/12/02	501.9	70.34	401	70.40	69.40	100.9	6,885	1.47%	大買/大賣/
2021/12/01	139	66.39	181	67.41	68.70	-42	6,133	-0.68%	大買/大賣/
2021/11/30	165	62.81	73	63.03	62.50	92	5,616	1.64%	大買/
2021/11/29	109.1	61.01	109	60.78	61.00	0.1	5,450	0.00%	大買/大賣/
2021/11/26	457	66.24	488	65.89	64.50	-31	5,219	-0.59%	大買/大賣/
2021/11/25	87	63.64	101	64.18	63.50	-14	4,685	-0.30%	大賣/
2021/11/24	267	64.44	350	64.42	64.40	-83	4,526	-1.83%	大買/大賣/
2021/11/23	867.2	63.65	652.1	63.42	63.60	215.1	4,102	5.24%	大買/大賣/鉅額交易
2021/11/22	310.1	58.86	419.5	59.29	60.90	-109.4	3,228	-3.39%	大買/大賣/鉅額交易
2021/11/19	50	54.82	46	54.62	55.40	4	2,843	0.14%
2021/11/18	217.1	55.76	195	55.86	54.60	22.1	2,760	0.80%	大買/大賣/
2021/11/17	238.3	54.94	217	54.79	54.60	21.3	2,557	0.83%	大買/大賣/
2021/11/16	263.1	53.30	211	53.76	53.30	52.1	2,341	2.23%	大買/大賣/
2021/11/15	6	48.62	40.1	49.57	50.90	-34.1	2,004	-1.70%
2021/11/12	2	45.88	37.5	46.06	46.35	-35.5	1,954	-1.82%
2021/11/11	2	46.20	15	46.07	45.80	-13	1,971	-0.66%
2021/11/10	11	45.54	12	46.02	46.60	-1	2,014	-0.05%
2021/11/09	4	46.48	7	46.96	46.00	-3	2,018	-0.15%
2021/11/08	3	46.35	23	46.25	46.10	-20	2,002	-1.00%
2021/11/05	7	46.91	61	46.92	46.65	-54	2,043	-2.64%
2021/11/04	46	48.11	13	48.24	47.70	33	2,078	1.59%
2021/11/03	61.1	48.51	52	48.57	47.30	9.1	2,143	0.42%
2021/11/02	80.1	49.43	36	49.54	49.00	44.1	2,193	2.01%
2021/11/01	37.5	50.71	31	50.41	51.50	6.5	2,116	0.31%
2021/10/29	125	49.72	132	49.87	49.95	-7	2,034	-0.34%	大買/大賣/
2021/10/28	203	47.98	207.1	48.30	48.50	-4.1	1,901	-0.21%	大買/大賣/
2021/10/27	40.1	44.96	55	45.45	47.05	-15	1,658	-0.90%
2021/10/26	23	43.13	11	43.05	42.80	12	1,606	0.75%
2021/10/25	14	42.51	0	0.00	42.25	14	1,633	0.86%
2021/10/22	2	41.33	10	41.52	41.55	-8	1,666	-0.48%
2021/10/21	6	41.34	2	41.25	41.05	4	1,746	0.23%
2021/10/20	0	0.00	2	40.55	40.55	-2	1,879	-0.11%
2021/10/19	41	40.84	1	40.20	40.80	40	1,998	2.00%
2021/10/18	10	39.20	1	39.10	39.35	9	2,169	0.41%
2021/10/14	2	38.00	2	37.35	37.90	0	2,392	0.00%
2021/10/13	7	38.29	2	38.05	37.95	5	2,460	0.20%
2021/10/08	3	39.20	5	38.91	39.10	-2	2,613	-0.08%
2021/10/07	2	38.48	7	38.54	38.80	-5	2,805	-0.18%
2021/10/06	7	38.32	1	37.45	37.20	6	3,258	0.18%
2021/10/05	3	37.67	4	36.26	37.70	-1	3,415	-0.03%
2021/10/04	5	36.70	7	37.31	36.20	-2	3,454	-0.06%
2021/10/01	2	38.98	8	38.19	37.80	-6	3,540	-0.17%
2021/09/30	0	0.00	6	39.43	40.00	-6	3,625	-0.17%
2021/09/29	3	39.13	12.2	39.22	39.15	-9.2	3,749	-0.25%
2021/09/28	2.2	41.26	2	41.10	41.05	0.2	4,146	0.00%
2021/09/27	0	0.00	3	42.20	42.05	-3	4,328	-0.07%
2021/09/24	3	42.48	5	42.85	42.40	-2	4,507	-0.04%
2021/09/23	2	41.93	2	41.80	41.85	0	5,004	0.00%
2021/09/22	6	41.55	2	41.90	41.55	4	5,392	0.07%
2021/09/17	2	42.25	2	42.20	42.90	0	5,561	0.00%
2021/09/16	0	0.00	1	42.10	42.00	-1	5,720	-0.02%
2021/09/15	5	42.91	4	42.89	42.50	1	5,764	0.02%
2021/09/14	11	43.28	3	42.77	42.70	8	5,808	0.14%
2021/09/13	4	44.26	7	44.32	43.60	-3	5,814	-0.05%
2021/09/10	26	44.15	9	44.23	44.10	17	5,819	0.29%
2021/09/09	3	41.83	2	42.23	42.30	1	5,797	0.02%
2021/09/08	13	43.09	17	41.97	41.60	-4	5,814	-0.07%
2021/09/07	11	40.93	1	41.60	41.30	10	5,808	0.17%
2021/09/06	1	41.70	5	42.05	41.60	-4	5,814	-0.07%
2021/09/03	7	42.88	9	43.91	42.90	-2	5,824	-0.03%
2021/09/02	15	44.32	7	44.26	43.50	8	5,836	0.14%
2021/08/31	0	44.30	0	0.00	43.65	0	5,887	0.00%
2021/08/30	13	44.41	13	44.17	43.60	0	5,906	0.00%
2021/08/27	0	0.00	9	45.00	44.30	-9	5,937	-0.15%
2021/08/26	34	45.76	37	45.65	45.60	-3	5,970	-0.05%
2021/08/25	8	45.04	8	45.16	45.15	0	6,121	0.00%
2021/08/24	6	44.73	17	45.57	44.25	-11	6,162	-0.18%
2021/08/23	25	44.48	11.1	44.73	45.70	13.9	6,180	0.22%
2021/08/20	0	0.00	8	42.99	43.70	-8	6,178	-0.13%
2021/08/19	4	42.55	7	43.41	42.00	-3	6,184	-0.05%
2021/08/18	10	42.71	8	42.39	44.40	2	6,187	0.03%
2021/08/17	7	43.44	16	43.64	41.95	-9	6,245	-0.14%
2021/08/16	6.1	43.89	57	43.25	43.40	-50.9	6,256	-0.81%
2021/08/13	7	47.16	8	47.91	46.50	-1	6,219	-0.02%
2021/08/12	3	47.93	1	48.20	48.45	2	6,226	0.03%
2021/08/11	29	48.83	4.1	49.00	47.95	24.9	6,256	0.40%
2021/08/10	26	51.49	23.2	51.74	50.70	2.8	6,224	0.05%
2021/08/09	11	52.66	39	52.79	50.80	-28	6,225	-0.45%
2021/08/06	50	51.92	50	52.15	52.40	0	6,176	0.00%
2021/08/05	46	51.27	52	51.46	50.70	-6	6,140	-0.10%
2021/08/04	11	49.77	1	49.25	49.55	10	6,171	0.16%
2021/08/03	7	50.16	4	50.04	49.90	3	6,229	0.05%
2021/08/02	14	49.91	31	49.69	49.45	-17	6,268	-0.27%
2021/07/30	9	50.68	7	50.83	50.10	2	6,300	0.03%
2021/07/29	44	51.85	46	51.40	51.90	-2	6,386	-0.03%
2021/07/28	26	49.41	34	49.31	49.90	-8	6,426	-0.12%
2021/07/27	75	52.85	65.2	52.75	51.70	9.9	6,456	0.15%
2021/07/26	43.2	54.91	48	54.75	54.50	-4.9	6,436	-0.08%
2021/07/23	56.1	53.66	53	53.82	53.40	3.1	6,387	0.05%
2021/07/22	193.1	53.01	144	53.01	53.20	49.1	6,320	0.78%	大買/大賣/
2021/07/21	14.1	50.14	13	50.39	50.00	1.1	6,182	0.02%
2021/07/20	80	50.21	52	49.90	49.10	28	6,134	0.46%
2021/07/19	46	52.37	55	52.74	52.80	-9	6,092	-0.15%
2021/07/16	32	52.81	15	53.48	52.50	17	6,108	0.28%
2021/07/15	48	52.35	33	52.78	53.10	15	6,083	0.25%
2021/07/14	94	54.31	77	54.42	53.60	17	6,087	0.28%
2021/07/13	111.2	56.46	179	58.47	53.50	-67.8	5,965	-1.14%	大買/大賣/
2021/07/12	111	54.81	101	55.15	55.20	10	5,552	0.18%	大買/大賣/
2021/07/09	11	52.61	17.2	52.43	52.00	-6.2	5,479	-0.11%
2021/07/08	22	53.71	23	53.59	53.10	-1	5,582	-0.02%
2021/07/07	19	53.10	33	53.42	52.50	-14	5,680	-0.25%
2021/07/06	50	53.57	68	53.50	53.90	-18	5,744	-0.31%
2021/07/05	194.2	56.83	250	56.53	55.60	-55.8	6,053	-0.92%	大買/大賣/
2021/07/02	178	53.61	173	53.58	53.70	5	5,760	0.09%	大買/大賣/
2021/07/01	109	53.13	83.1	52.78	51.80	25.9	5,710	0.45%	大買/
2021/06/30	286	53.98	276.1	53.87	51.70	9.9	5,613	0.18%	大買/大賣/
2021/06/29	213	51.01	186.3	51.70	53.00	26.7	5,216	0.51%	大買/大賣/
2021/06/28	97.1	47.52	82	46.60	48.20	15.1	4,931	0.31%
2021/06/25	155	44.94	212	45.61	45.20	-57	4,869	-1.17%	大買/大賣/
2021/06/24	4.1	43.06	51.6	43.26	42.65	-47.5	4,807	-0.99%
2021/06/23	20	42.98	19	42.98	43.35	1	4,998	0.02%
2021/06/22	2	40.90	7	41.17	40.55	-5	5,121	-0.10%
2021/06/21	14	40.75	16	40.41	40.25	-2	5,428	-0.04%
2021/06/18	23.3	42.75	9	42.61	42.25	14.3	5,655	0.25%
2021/06/17	9	43.08	1	43.40	43.30	8	6,157	0.13%
2021/06/16	3	42.53	16.2	42.17	41.80	-13.2	6,504	-0.20%
2021/06/15	13	42.78	5	42.61	42.60	8	6,967	0.11%
2021/06/11	12	43.14	8	42.87	43.00	4	7,247	0.06%
2021/06/10	59	42.61	20.3	43.08	42.45	38.7	7,343	0.53%
2021/06/09	2	42.23	28	42.78	42.30	-26	7,583	-0.34%
2021/06/08	20	43.01	51	43.44	42.60	-31	7,884	-0.39%
2021/06/07	11	42.50	13	42.65	42.30	-2	7,944	-0.03%
2021/06/04	43	43.95	16	44.28	43.30	27	8,120	0.33%
2021/06/03	18	45.77	14	45.72	45.40	4	8,179	0.05%
2021/06/02	154	45.99	86	46.43	46.00	68	8,309	0.82%	大買/
2021/06/01	8	42.93	23	43.68	44.85	-15	8,976	-0.17%
2021/05/28	11	40.72	10	40.72	40.55	1	9,482	0.01%
2021/05/27	21	40.21	13	40.12	39.70	8	9,565	0.08%
2021/05/26	27	40.79	18	40.40	40.30	9	9,776	0.09%
2021/05/25	80	41.12	20	41.54	40.90	60	9,802	0.61%
2021/05/24	10	39.46	32	39.33	40.35	-22	9,804	-0.22%
2021/05/21	5	37.50	5	37.82	37.70	0	9,889	0.00%
2021/05/20	18	37.37	3	37.53	36.80	15	10,309	0.15%
2021/05/19	33	38.37	8	38.42	38.80	25	10,537	0.24%
2021/05/18	13.1	36.04	16	35.38	36.95	-3	10,627	-0.03%
2021/05/17	8	34.54	22	34.33	33.60	-14	10,660	-0.13%
2021/05/14	37	40.28	53	37.58	37.30	-16	10,695	-0.15%
2021/05/13	15	38.65	13	38.81	39.25	2	11,093	0.02%
2021/05/12	12	38.36	19	38.43	37.65	-7	11,148	-0.06%
2021/05/11	37	40.66	31	40.67	40.05	6	11,112	0.05%
2021/05/10	7	44.68	10	44.61	44.05	-3	11,098	-0.03%
2021/05/07	43	45.70	20	46.02	47.05	23	11,149	0.21%
2021/05/06	35	46.36	51.7	45.37	44.75	-16.7	11,378	-0.15%
2021/05/05	22	46.64	31.2	46.18	46.30	-9.2	11,324	-0.08%
2021/05/04	16.2	43.83	22	44.07	42.85	-5.8	11,257	-0.05%
2021/05/03	43	48.17	22	47.84	45.90	21	11,200	0.19%
2021/04/29	31.2	47.37	50	46.91	46.50	-18.8	11,190	-0.17%
2021/04/28	13	50.38	6	50.30	49.05	7	11,251	0.06%
2021/04/27	9	50.07	13.8	50.30	49.60	-4.8	11,282	-0.04%
2021/04/26	19	51.15	9	52.06	50.90	10	11,428	0.09%
2021/04/23	21.5	50.75	36	50.69	51.80	-14.5	11,440	-0.13%
2021/04/22	24	50.68	65	50.20	48.35	-41	11,440	-0.36%
2021/04/21	13	52.22	5.2	52.29	52.00	7.8	11,443	0.07%
2021/04/20	76	53.43	63	53.85	52.70	13	11,510	0.11%
2021/04/19	17	52.45	28.2	52.17	52.80	-11.2	11,599	-0.10%
2021/04/16	18.2	54.06	15	53.92	53.30	3.2	12,033	0.03%
2021/04/15	32	55.39	17	55.72	53.90	15	12,196	0.12%
2021/04/14	42	53.16	71	52.03	54.30	-29	12,283	-0.24%
2021/04/13	54	57.39	60.5	58.80	54.00	-6.5	12,165	-0.05%
2021/04/12	46	57.22	81.6	57.00	57.80	-35.6	12,098	-0.29%
2021/04/09	343.1	57.63	290	56.16	55.00	53.1	11,967	0.44%	大買/大賣/
2021/04/08	75	52.14	108.1	52.56	53.60	-33.1	11,780	-0.28%	大賣/
2021/04/07	54	48.29	55	48.14	48.75	-1	11,697	-0.01%
2021/04/06	55.4	47.76	46.3	47.89	47.00	9.2	11,563	0.08%
2021/04/01	32	46.31	39	46.52	46.65	-7	11,490	-0.06%
2021/03/31	44.3	45.86	52	45.69	45.65	-7.8	11,387	-0.07%
2021/03/30	70	47.82	71	47.35	46.30	-1	11,287	-0.01%
2021/03/29	25.1	46.42	43	46.26	46.30	-17.9	11,174	-0.16%
2021/03/26	135.5	48.01	123	48.14	47.10	12.5	11,115	0.11%	大買/大賣/
2021/03/25	87.5	46.09	80	46.39	47.05	7.5	10,893	0.07%
2021/03/24	165	46.97	195.3	47.05	45.75	-30.3	10,731	-0.28%	大買/大賣/
2021/03/23	188.1	45.42	156	45.60	44.65	32.1	10,402	0.31%	大買/大賣/
2021/03/22	460.4	47.37	458	46.84	47.30	2.4	10,138	0.02%	大買/大賣/
2021/03/19	226	41.93	251.4	41.57	44.00	-25.4	9,616	-0.26%	大買/大賣/
2021/03/18	348.4	40.58	260	40.40	40.00	88.4	9,244	0.96%	大買/大賣/
2021/03/17	315.9	39.55	340	38.99	40.00	-24.1	8,766	-0.28%	大買/大賣/
2021/03/16	16	35.88	38	35.98	36.40	-22	8,468	-0.26%
2021/03/15	184	36.14	167.2	36.29	36.00	16.8	8,353	0.20%	大買/大賣/
2021/03/12	146	34.16	186	34.33	34.60	-40	8,105	-0.49%	大買/大賣/
2021/03/11	30	31.93	34	31.91	32.20	-4	7,787	-0.05%
2021/03/10	132	31.63	94	31.78	32.00	38	7,704	0.49%	大買/
2021/03/09	55	30.51	50	30.18	30.75	5	7,531	0.07%
2021/03/08	115	30.06	179	29.97	29.85	-64	7,595	-0.84%	大買/大賣/
2021/03/05	759.2	32.71	703.1	32.77	30.30	56.1	7,445	0.75%	大買/大賣/
2021/03/04	200	31.20	245	31.63	32.65	-45	6,603	-0.68%	大買/大賣/
2021/03/03	51	29.80	45	29.92	29.70	6	6,167	0.10%
2021/03/02	22	29.12	39	29.04	29.00	-17	6,055	-0.28%
2021/02/26	211	29.15	167	29.59	29.10	44	5,976	0.74%	大買/大賣/
2021/02/25	15	27.87	65	27.83	27.70	-50	5,739	-0.87%
2021/02/24	21	28.93	64	28.77	28.00	-43	5,692	-0.76%
2021/02/23	96	28.57	169	28.64	28.60	-73	5,610	-1.30%	大賣/
2021/02/22	366	30.07	222	30.14	29.90	144	5,484	2.63%	大買/大賣/鉅額交易
2021/02/19	151	27.52	106	27.95	28.50	45	5,051	0.89%	大買/大賣/
2021/02/18	126	25.61	24	25.14	25.95	102	4,792	2.13%	大買/鉅額交易
2021/02/17	25	24.40	12	24.40	24.70	13	4,662	0.28%
2021/02/05	84	24.29	61	24.02	23.80	23	4,594	0.50%
2021/02/04	325	24.94	334	24.76	24.70	-9	4,499	-0.20%	大買/大賣/
2021/02/03	41	24.13	48	24.39	24.60	-7	4,052	-0.17%
2021/02/02	2	21.85	13.6	21.41	22.40	-11.6	3,927	-0.30%
2021/02/01	15	21.61	5	21.32	21.20	10	3,880	0.26%
2021/01/29	39	23.79	69	22.91	23.00	-30	3,824	-0.78%
2021/01/28	201	24.66	121	24.53	24.15	80	3,743	2.14%	大買/大賣/
2021/01/27	20	23.47	11	23.43	23.75	9	3,454	0.26%
2021/01/26	18	23.35	17	23.16	22.60	1	3,390	0.03%
2021/01/25	6	22.71	28	22.76	22.85	-22	3,347	-0.66%
2021/01/22	24	23.48	96	23.31	23.45	-72	3,311	-2.17%
2021/01/21	244	23.65	248	23.86	23.80	-4	3,261	-0.12%	大買/大賣/
2021/01/20	61	23.31	69	22.64	22.40	-8	3,108	-0.26%
2021/01/19	72	24.50	33	24.49	24.30	39	3,019	1.29%
2021/01/18	12	22.58	17	21.81	23.00	-5	2,828	-0.18%
2021/01/15	26	22.87	15	22.35	22.15	11	2,825	0.39%
2021/01/14	28	23.37	104	23.25	23.15	-76	2,767	-2.75%	大賣/
2021/01/13	39	24.51	17	24.44	23.70	22	2,698	0.82%
2021/01/12	82	24.56	64	24.57	23.75	18	2,586	0.70%
2021/01/11	435	24.90	372	24.73	25.90	63	2,403	2.62%	大買/大賣/
2021/01/08	281	23.32	216	23.63	23.80	65	1,892	3.43%	大買/大賣/
2021/01/07	102	21.60	54	21.52	21.65	48	1,690	2.84%	大買/
2021/01/06	12	19.72	43	19.77	19.70	-31	1,515	-2.04%
2021/01/05	40	20.82	27	20.72	20.25	13	1,476	0.88%
2021/01/04	8	19.91	13	19.99	20.10	-5	1,344	-0.37%
2020/12/31	231	19.91	366	20.42	20.15	-135	1,318	-10.24%	大買/大賣/鉅額交易
2020/12/30	30	19.57	1	19.15	19.55	29	1,064	2.73%
2020/12/29	2	19.05	5	19.18	18.95	-3	1,022	-0.29%
2020/12/28	11	19.17	5	19.18	19.15	6	1,015	0.59%
2020/12/25	2	18.93	4	19.01	18.80	-2	1,001	-0.20%
2020/12/24	5	18.81	1	18.95	18.80	4	999	0.40%
2020/12/23	0	0.00	62	18.54	18.80	-62	995	-6.23%
2020/12/22	13	18.78	163	19.04	18.70	-150	1,008	-14.88%	大賣/鉅額交易
2020/12/21	14	18.50	25	18.50	18.60	-11	974	-1.13%
2020/12/18	52	18.75	10	18.95	18.65	42	964	4.36%
2020/12/17	1	18.85	1	18.80	18.70	0	949	0.00%
2020/12/16	90	18.95	10	19.00	18.90	80	958	8.34%
2020/12/15	46	18.83	0	0.00	18.65	46	1,043	4.41%
2020/12/14	40	19.21	0	0.00	19.10	40	1,080	3.70%
2020/12/10	0	0.00	9	19.43	19.05	-9	1,089	-0.83%
2020/12/09	7	19.37	1	19.45	19.45	6	1,086	0.55%
2020/12/08	3	19.47	3	19.35	19.20	0	1,091	0.00%
2020/12/07	5	19.98	19	19.65	19.60	-14	1,091	-1.28%
2020/12/04	2	19.60	10	19.60	19.65	-8	1,086	-0.74%
2020/12/03	22	19.67	85	19.82	19.60	-63	1,091	-5.77%
2020/12/02	197	20.11	148	20.24	20.05	49	1,096	4.47%	大買/大賣/
2020/12/01	4	19.44	9	19.50	19.35	-5	962	-0.52%
2020/11/30	32	19.19	0	0.00	18.95	32	981	3.26%
2020/11/27	1	19.15	2	19.28	19.15	-1	1,108	-0.09%
2020/11/26	12	19.55	6	19.33	19.50	6	1,145	0.52%
2020/11/25	2	19.20	0	0.00	18.90	2	1,245	0.16%
2020/11/24	0	0.00	6	19.03	18.70	-6	1,249	-0.48%
2020/11/20	0	0.00	3	18.90	18.75	-3	1,341	-0.22%
2020/11/18	8	18.66	0	0.00	18.55	8	1,412	0.57%
2020/11/12	3	18.58	4	18.73	18.50	-1	2,091	-0.05%
2020/11/11	3	18.60	1	18.45	18.65	2	2,126	0.09%
2020/11/10	3	18.20	1	18.20	18.20	2	2,163	0.09%
2020/11/09	0	0.00	6	18.38	18.35	-6	2,210	-0.27%
2020/11/06	0	0.00	1	18.30	18.25	-1	2,267	-0.04%
2020/11/05	0	0.00	3	18.25	18.20	-3	2,388	-0.13%
2020/11/03	1	17.60	9	17.99	18.00	-8	2,407	-0.33%
2020/11/02	3	17.90	28	17.50	17.50	-25	2,420	-1.03%
2020/10/30	0	0.00	1	18.00	17.90	-1	2,493	-0.04%
2020/10/29	1	17.95	7	18.03	18.15	-6	2,527	-0.24%
2020/10/28	2	18.65	8	18.49	18.40	-6	2,527	-0.24%
2020/10/27	12	18.92	5	18.95	18.75	7	2,524	0.28%
2020/10/26	8	19.09	34	19.08	19.00	-26	2,525	-1.03%
2020/10/23	49	19.80	28	19.89	19.75	21	2,516	0.83%
2020/10/22	27	19.01	12	19.13	19.30	15	2,465	0.61%
2020/10/21	46	18.80	20	18.83	19.10	26	2,462	1.06%
2020/10/20	0	0.00	1	18.50	18.45	-1	2,482	-0.04%
2020/10/15	7	18.49	1	18.60	18.55	6	2,903	0.21%
2020/10/14	2	18.25	2	18.35	18.40	0	2,936	0.00%
2020/10/13	2	18.10	1	18.20	18.15	1	2,946	0.03%
2020/10/12	0	0.00	3	18.20	18.10	-3	2,980	-0.10%
2020/10/07	8	18.75	0	0.00	18.60	8	3,124	0.26%
2020/10/05	1	18.20	1	18.30	18.30	0	3,215	0.00%
2020/09/29	2	18.05	12	18.01	17.90	-10	3,427	-0.29%
2020/09/28	10	18.30	3	17.90	18.30	7	3,491	0.20%
2020/09/25	2	17.85	10	18.08	17.80	-8	3,508	-0.23%
2020/09/24	2	18.65	6	18.70	18.50	-4	3,503	-0.11%
2020/09/23	0	0.00	10	19.10	19.05	-10	3,504	-0.29%
2020/09/22	10	19.35	0	0.00	19.25	10	3,507	0.29%
2020/09/21	3	19.95	3	19.75	19.65	0	3,505	0.00%
2020/09/18	11	20.21	107	19.96	19.70	-96	3,495	-2.75%	大賣/
2020/09/17	109	19.97	4	19.99	20.30	105	3,408	3.08%	大買/鉅額交易
2020/09/16	10	19.10	24	19.10	19.10	-14	3,369	-0.42%
2020/09/15	1	18.95	46	18.78	18.75	-45	3,359	-1.34%
2020/09/14	6	18.93	3	18.87	18.75	3	3,364	0.09%
2020/09/11	2	18.65	0	0.00	18.50	2	3,366	0.06%
2020/09/10	5	19.00	5	18.95	18.75	0	3,366	0.00%
2020/09/09	3	19.20	3	18.70	19.25	0	3,433	0.00%
2020/09/08	1	19.50	1	20.00	19.25	0	3,446	0.00%
2020/09/07	0	0.00	10	20.13	19.90	-10	3,435	-0.29%
2020/09/04	4	20.75	79	20.73	20.60	-75	3,416	-2.20%
2020/09/03	40	20.97	11	20.98	21.25	29	3,396	0.85%
2020/09/02	86	21.52	140	21.37	21.00	-54	3,374	-1.60%	大賣/
2020/09/01	31	20.39	3	20.35	20.65	28	3,278	0.85%
2020/08/31	78	20.07	85	19.94	20.45	-7	3,376	-0.21%
2020/08/28	5	19.45	8	19.20	19.45	-3	3,241	-0.09%
2020/08/27	17	19.20	4	19.16	19.05	13	3,209	0.41%
2020/08/26	25	19.44	27	19.34	19.50	-2	3,200	-0.06%
2020/08/25	27	18.86	8	18.74	18.70	19	3,153	0.60%
2020/08/24	0	0.00	9	19.03	18.85	-9	3,133	-0.29%
2020/08/21	51	18.97	41	19.00	18.90	10	3,077	0.32%
2020/08/20	14	18.99	13	19.09	18.65	1	3,028	0.03%
2020/08/19	181	21.42	125	20.65	20.70	56	2,986	1.88%	大買/大賣/
2020/08/18	95	20.57	29	20.81	21.15	66	2,624	2.51%
2020/08/17	12	19.15	2	19.28	19.25	10	2,445	0.41%
2020/08/14	7	18.93	10	18.96	19.10	-3	2,428	-0.12%
2020/08/13	20	18.94	10	19.55	18.80	10	2,389	0.42%
2020/08/12	15	19.05	14	18.97	19.20	1	2,342	0.04%
2020/08/11	24	19.01	117	19.15	18.40	-93	2,284	-4.07%	大賣/
2020/08/10	112	18.65	9	18.48	18.55	103	2,181	4.72%	大買/鉅額交易
2020/08/06	14	18.03	1	18.15	17.85	13	2,173	0.60%
2020/08/05	3	18.55	101	18.51	18.60	-98	2,165	-4.53%	大賣/
2020/08/04	93	18.30	10	18.14	18.35	83	2,099	3.95%
2020/07/31	0	0.00	1	17.50	17.40	-1	2,099	-0.05%
2020/07/29	1	17.20	0	0.00	17.20	1	2,157	0.05%
2020/07/28	9	17.29	2	17.10	16.90	7	2,245	0.31%
2020/07/27	10	17.57	25	17.47	17.40	-15	2,321	-0.65%
2020/07/24	2	18.70	10	18.35	17.85	-8	2,338	-0.34%
2020/07/23	2	18.70	50	18.84	18.70	-48	2,335	-2.06%
2020/07/22	9	18.89	19	19.02	19.00	-10	2,319	-0.43%
2020/07/21	278	19.29	308	19.46	19.30	-30	2,253	-1.33%	大買/大賣/
2020/07/20	91	18.22	40	17.26	18.70	51	1,918	2.66%
2020/07/17	30	17.55	41	17.64	17.50	-11	1,886	-0.58%
2020/07/16	26	18.23	57	17.99	18.05	-31	1,881	-1.65%
2020/07/15	5	18.11	4	18.31	17.90	1	1,847	0.05%
2020/07/14	114	18.85	26	18.73	18.05	88	1,850	4.76%	大買/
2020/07/13	9	18.37	19	18.22	18.35	-10	1,729	-0.58%
2020/07/10	1	17.65	11	17.60	17.50	-10	1,714	-0.58%
2020/07/09	8	18.33	78	18.54	18.00	-70	1,714	-4.08%
2020/07/08	229	19.40	104	19.04	19.10	125	1,666	7.50%	大買/大賣/鉅額交易
2020/07/07	11	18.28	12	18.25	18.55	-1	1,508	-0.07%
2020/07/06	3	17.95	3	17.95	17.85	0	1,452	0.00%
2020/07/03	6	17.75	6	17.77	17.70	0	1,444	0.00%
2020/07/02	1	17.65	10	17.50	17.50	-9	1,438	-0.63%
2020/07/01	5	17.50	3	17.40	17.35	2	1,428	0.14%
2020/06/30	2	17.00	0	0.00	17.00	2	1,418	0.14%
2020/06/29	0	0.00	29	16.89	16.95	-29	1,417	-2.05%
2020/06/24	1	17.25	0	0.00	17.15	1	1,415	0.07%
2020/06/23	0	0.00	5	17.30	17.20	-5	1,426	-0.35%
2020/06/22	1	17.40	0	0.00	17.25	1	1,430	0.07%
2020/06/19	0	0.00	19	17.44	17.30	-19	1,437	-1.32%
2020/06/18	20	17.40	0	0.00	17.30	20	1,429	1.40%
2020/06/17	2	17.45	1	17.20	17.25	1	1,432	0.07%
2020/06/16	7	17.90	20	17.46	17.60	-13	1,434	-0.91%
2020/06/15	26	16.69	48	16.53	16.45	-22	1,371	-1.60%
2020/06/12	5	16.71	9	16.62	16.65	-4	1,355	-0.30%
2020/06/11	13	17.67	5	17.53	17.20	8	1,355	0.59%
2020/06/10	0	0.00	22	17.63	17.80	-22	1,352	-1.63%
2020/06/09	14	18.16	5	17.60	17.65	9	1,367	0.66%
2020/06/08	42	18.33	9	18.12	17.95	33	1,367	2.41%
2020/06/05	98	18.85	59	18.50	18.20	39	1,342	2.91%
2020/06/04	44	17.73	25	17.74	17.65	19	1,217	1.56%
2020/06/03	38	17.64	10	17.65	17.55	28	1,224	2.29%
2020/06/02	16	17.52	11	17.47	17.40	5	1,220	0.41%
2020/06/01	15	17.57	0	0.00	17.35	15	1,209	1.24%
2020/05/28	1	17.30	0	0.00	17.15	1	1,204	0.08%
2020/05/27	5	17.75	12	17.75	17.50	-7	1,233	-0.57%
2020/05/26	19	17.81	17	17.48	17.90	2	1,272	0.16%
2020/05/25	0	0.00	7	17.24	17.40	-7	1,259	-0.56%
2020/05/22	3	17.40	5	17.36	17.15	-2	1,270	-0.16%
2020/05/21	7	17.64	7	17.64	17.70	0	1,289	0.00%
2020/05/20	5	17.40	7	17.34	17.20	-2	1,296	-0.15%
2020/05/18	0	0.00	3	17.50	17.10	-3	1,485	-0.20%
2020/05/15	5	17.50	1	17.15	17.30	4	1,520	0.26%
2020/05/14	5	17.47	8	17.19	17.05	-3	1,524	-0.20%
2020/05/13	8	17.93	1	17.95	17.90	7	1,529	0.46%
2020/05/12	0	0.00	7	17.59	17.80	-7	1,566	-0.45%
2020/05/11	12	17.43	24	17.42	17.50	-12	1,629	-0.74%
2020/05/08	0	0.00	15	17.50	17.00	-15	1,725	-0.87%
2020/05/07	1	17.90	0	0.00	17.70	1	1,863	0.05%
2020/05/06	24	17.76	2	17.80	17.60	22	1,875	1.17%
2020/05/05	12	18.48	15	18.13	18.05	-3	1,949	-0.15%
2020/05/04	121	18.27	38	18.23	18.40	83	2,071	4.01%	大買/
2020/04/30	27	17.94	32	18.08	18.20	-5	2,029	-0.25%
2020/04/29	6	16.51	26	16.36	16.55	-20	1,954	-1.02%
2020/04/28	31	15.31	2	15.20	15.05	29	1,931	1.50%
2020/04/22	1	13.95	0	0.00	14.05	1	1,920	0.05%
2020/04/21	0	0.00	1	13.75	13.75	-1	1,923	-0.05%
2020/04/20	0	0.00	1	14.60	14.55	-1	1,942	-0.05%
2020/04/17	0	0.00	1	14.65	14.50	-1	1,950	-0.05%
2020/04/16	11	14.59	0	0.00	14.50	11	1,939	0.57%
2020/04/15	33	14.66	41	14.81	14.85	-8	1,942	-0.41%
2020/04/14	0	0.00	1	13.85	13.95	-1	1,906	-0.05%
2020/04/13	0	13.20	0	0.00	13.10	0	1,922	0.00%
2020/04/10	1	13.30	1	13.30	13.25	0	2,001	0.00%
2020/04/09	0	0.00	1	13.40	13.15	-1	2,064	-0.05%
2020/04/08	2	13.40	1	13.45	13.45	1	2,145	0.05%
2020/04/06	0	0.00	2	12.50	12.50	-2	2,187	-0.09%
2020/03/27	2	12.70	5	12.66	12.65	-3	2,278	-0.13%
2020/03/26	0	0.00	2	12.08	12.40	-2	2,266	-0.09%
2020/03/25	12	11.94	1	12.00	11.90	11	2,260	0.49%
2020/03/24	0	0.00	2	10.95	11.25	-2	2,249	-0.09%
2020/03/23	2	10.63	0	0.00	10.45	2	2,242	0.09%
2020/03/19	1	10.80	51	11.14	10.80	-50	2,212	-2.26%
2020/03/17	5	12.50	6	12.56	12.25	-1	2,182	-0.05%
2020/03/16	5	13.50	0	0.00	13.05	5	2,170	0.23%
2020/03/13	1	13.00	8	13.14	13.80	-7	2,156	-0.32%
2020/03/12	2	14.60	1	14.95	14.40	1	2,128	0.05%
2020/03/11	1	15.75	1	15.75	15.55	0	2,101	0.00%
2020/03/10	2	15.80	25	15.65	16.20	-23	2,083	-1.10%
2020/03/09	7	17.17	0	0.00	16.65	7	2,058	0.34%
2020/03/05	1	18.00	0	0.00	17.80	1	2,032	0.05%
2020/03/04	1	17.80	0	0.00	17.80	1	2,021	0.05%
2020/03/03	1	18.20	1	18.05	17.90	0	2,015	0.00%
2020/03/02	10	17.68	31	17.43	17.70	-21	1,996	-1.05%
2020/02/27	55	17.41	36	17.56	17.35	19	1,960	0.97%
2020/02/26	1	18.70	14	18.96	18.80	-13	1,906	-0.68%
2020/02/25	1	19.00	0	0.00	18.75	1	1,885	0.05%
2020/02/24	12	18.98	18	18.92	19.00	-6	1,866	-0.32%
2020/02/21	3	19.70	4	19.46	19.55	-1	1,839	-0.05%
2020/02/20	88	19.98	99	19.95	19.70	-11	1,812	-0.61%
2020/02/19	52	19.46	51	19.40	19.45	1	1,702	0.06%
2020/02/18	38	18.77	22	18.90	18.70	16	1,619	0.99%
2020/02/17	17	18.85	6	18.72	18.60	11	1,582	0.70%
2020/02/14	2	19.23	3	19.27	19.10	-1	1,557	-0.06%
2020/02/13	28	19.21	12	19.27	19.00	16	1,531	1.04%
2020/02/12	19	20.06	32	19.88	19.70	-13	1,487	-0.87%
2020/02/11	36	19.63	29	19.60	19.85	7	1,418	0.49%
2020/02/10	68	19.47	84	19.41	18.80	-16	1,343	-1.19%
2020/02/07	15	18.68	15	18.59	18.50	0	1,185	0.00%
2020/02/06	48	19.11	46	19.13	19.10	2	1,151	0.17%
2020/02/05	114	18.86	106	19.21	19.35	8	1,052	0.76%	大買/大賣/
2020/02/04	15	18.02	19	17.92	17.60	-4	886	-0.45%
2020/01/31	12	15.97	11	15.60	16.30	1	833	0.12%
2020/01/30	4	15.55	25	15.95	15.45	-21	819	-2.56%
2020/01/17	1	17.25	0	0.00	17.20	1	788	0.13%
2020/01/16	2	17.40	31	17.40	17.35	-29	784	-3.70%
2020/01/15	5	17.81	0	0.00	17.65	5	777	0.64%
2020/01/14	21	17.76	11	17.85	17.65	10	774	1.29%
2020/01/13	31	17.21	1	17.30	17.30	30	743	4.03%
2020/01/10	0	0.00	5	17.35	17.25	-5	733	-0.68%
2020/01/09	4	17.69	3	17.53	17.25	1	725	0.14%
2020/01/08	3	17.78	10	17.19	17.50	-7	703	-1.00%
2020/01/07	15	17.44	14	17.36	17.30	1	679	0.15%
2020/01/06	22	18.21	5	18.13	18.00	17	644	2.64%
2020/01/03	40	17.67	72	17.62	18.15	-32	563	-5.68%
2020/01/02	62	17.43	40	17.58	17.75	22	496	4.43%
2019/12/31	21	17.10	1	17.20	16.80	20	406	4.93%
2019/12/26	6	16.77	14	16.77	16.80	-8	332	-2.41%
2019/12/25	37	16.68	66	16.79	16.80	-29	303	-9.55%
2019/12/24	0	0.00	1	15.90	15.85	-1	248	-0.40%
2019/12/10	3	15.65	0	0.00	15.65	3	387	0.77%
2019/12/02	1	15.30	0	0.00	15.35	1	394	0.25%
2019/11/27	1	15.70	0	0.00	15.90	1	392	0.25%
2019/11/26	2	15.65	0	0.00	15.60	2	390	0.51%
2019/11/20	5	15.80	0	0.00	15.80	5	390	1.28%
2019/11/19	5	15.90	0	0.00	15.75	5	392	1.27%
2019/11/07	1	16.20	1	16.35	16.20	0	394	0.00%
2019/11/06	5	15.90	0	0.00	15.75	5	360	1.39%
2019/10/30	0	0.00	8	15.70	15.85	-8	355	-2.25%
2019/10/29	0	0.00	2	15.15	15.15	-2	343	-0.58%
2019/10/17	0	0.00	1	15.55	15.45	-1	377	-0.26%
2019/10/09	0	0.00	1	15.30	15.35	-1	376	-0.27%
2019/09/27	0	0.00	4	16.45	16.45	-4	378	-1.06%
2019/09/25	44	16.60	0	0.00	16.60	44	375	11.72%
2019/09/24	15	16.69	1	16.60	16.60	14	373	3.75%
2019/09/19	1	16.80	14	16.95	16.70	-13	344	-3.77%
2019/09/18	21	16.89	15	16.77	17.00	6	326	1.84%
2019/09/17	1	16.55	18	16.31	16.40	-17	280	-6.07%
2019/09/16	14	16.12	1	15.85	16.25	13	241	5.37%
2019/09/12	0	0.00	1	15.40	15.40	-1	225	-0.44%
2019/09/10	10	15.50	0	0.00	15.55	10	226	4.42%
2019/09/09	1	15.65	0	0.00	15.60	1	229	0.44%
2019/08/30	0	0.00	5	15.60	15.30	-5	240	-2.08%
2019/08/23	1	15.50	0	0.00	15.45	1	241	0.41%
2019/08/21	0	0.00	1	15.70	15.65	-1	238	-0.42%
2019/08/20	0	0.00	2	15.45	15.40	-2	231	-0.86%
2019/08/19	0	0.00	4	15.18	15.20	-4	229	-1.74%
2019/08/13	4	14.80	0	0.00	14.75	4	231	1.73%
2019/08/07	0	0.00	5	15.00	15.05	-5	231	-2.16%
2019/08/06	1	14.80	0	0.00	14.80	1	233	0.43%
2019/08/05	2	14.98	0	0.00	15.05	2	234	0.85%
2019/08/02	3	15.05	0	0.00	15.00	3	234	1.28%
2019/08/01	0	0.00	1	15.35	15.45	-1	234	-0.43%
2019/07/30	3	15.78	0	0.00	15.90	3	234	1.28%
2019/07/29	1	16.00	4	16.14	16.25	-3	231	-1.30%
2019/07/26	0	0.00	11	15.63	15.65	-11	212	-5.18%
2019/07/25	15	15.45	3.1	15.48	15.55	11.9	206	5.77%
2019/07/24	0	0.00	4	15.00	15.00	-4	198	-2.01%
2019/07/23	0	0.00	1	15.15	15.00	-1	205	-0.49%
2019/07/18	0	0.00	1	15.15	15.15	-1	225	-0.44%
2019/07/17	1	15.20	0	0.00	15.25	1	227	0.44%
2019/07/11	0	0.00	1	15.10	15.15	-1	250	-0.40%
2019/07/08	0	0.00	0.3	14.80	14.80	-0.3	255	-0.12%
2019/07/05	2	15.10	0	0.00	14.85	2	259	0.77%
2019/07/04	0	0.00	4	14.78	14.95	-4	258	-1.55%
2019/07/03	0	0.00	1	14.55	14.65	-1	259	-0.38%
2019/06/24	0	0.00	4	14.60	14.50	-4	276	-1.45%
2019/06/21	1	14.60	0	0.00	14.60	1	279	0.36%
2019/06/20	1	14.70	0	0.00	14.65	1	287	0.35%
2019/06/19	1	14.95	0	0.00	14.80	1	291	0.34%
2019/06/18	1	14.90	0	0.00	14.80	1	293	0.34%
2019/06/17	2	14.75	0	0.00	14.90	2	297	0.67%
2019/06/14	5	14.78	3	14.75	14.75	2	297	0.67%
2019/06/12	0	0.00	1	13.65	13.85	-1	298	-0.34%
2019/06/04	4	13.83	3	13.80	13.80	1	320	0.31%
2019/06/03	3	13.90	0	0.00	13.80	3	329	0.91%
2019/05/27	0	0.00	5	13.80	13.80	-5	531	-0.94%
2019/05/22	2	14.50	0	0.00	14.65	2	611	0.33%
2019/05/16	2	15.03	0	0.00	14.80	2	632	0.32%
2019/05/15	1	15.20	0	0.00	15.05	1	699	0.14%
2019/05/14	6	14.54	0	0.00	15.00	6	735	0.82%
2019/05/06	2	15.93	0	0.00	15.85	2	741	0.27%
2019/05/02	3	16.55	0	0.00	16.50	3	741	0.40%
2019/04/30	0	0.00	2	16.50	16.60	-2	741	-0.27%
2019/04/29	1	16.35	0	0.00	16.35	1	744	0.13%
2019/04/26	1	17.00	0	0.00	16.95	1	741	0.13%
2019/04/22	0	0.00	2	18.05	18.10	-2	745	-0.27%
2019/04/12	3	17.80	0	0.00	17.70	3	869	0.35%
2019/04/09	2	18.10	2	17.93	18.20	0	901	0.00%
2019/04/03	2	17.78	1	17.85	17.90	1	925	0.11%
2019/04/02	0	0.00	60	17.67	17.80	-60	993	-6.04%
2019/03/29	0	17.80	0	0.00	17.80	0	1,031	0.00%
2019/03/26	2	17.90	5	17.99	18.10	-3	1,054	-0.28%
2019/03/25	0	19.00	3	17.82	17.85	-3	1,068	-0.28%
2019/03/22	0	0.00	3	18.35	18.40	-3	1,063	-0.28%
2019/03/20	1	18.35	0	0.00	18.35	1	1,115	0.09%
2019/03/18	3	18.42	4	18.44	18.30	-1	1,184	-0.08%
2019/03/15	0	0.00	11	18.80	18.75	-11	1,199	-0.92%
2019/03/14	76	18.78	0	0.00	18.70	76	1,208	6.29%
2019/03/13	1	18.45	0	0.00	18.30	1	1,256	0.08%
2019/03/12	2	18.55	0	0.00	18.50	2	1,347	0.15%
2019/03/11	1	18.55	1	18.40	18.40	0	1,377	0.00%
2019/03/08	0	0.00	2	18.15	18.30	-2	1,414	-0.14%
2019/03/07	1	18.80	3	18.60	18.60	-2	1,417	-0.14%
2019/03/05	1	19.15	3	19.17	19.10	-2	1,430	-0.14%
2019/03/04	6	19.15	12	19.16	19.10	-6	1,439	-0.42%
2019/02/27	131	20.01	115	19.83	19.30	16	1,452	1.10%	大買/大賣/
2019/02/26	15	19.16	3	19.00	19.25	12	1,396	0.86%
2019/02/25	4	18.83	5	18.80	18.75	-1	1,378	-0.07%
2019/02/22	29	19.12	51	19.12	18.90	-22	1,445	-1.52%
2019/02/21	31	18.79	2	18.55	18.80	29	1,391	2.08%
2019/02/20	1	18.60	5	18.50	18.45	-4	1,403	-0.29%
2019/02/15	2	18.55	5	18.50	18.20	-3	1,442	-0.21%
2019/02/14	8	19.14	9	19.05	18.75	-1	1,437	-0.07%
2019/02/13	5	18.83	5	18.98	19.15	0	1,376	0.00%
2019/02/11	1	17.80	0	0.00	17.85	1	1,352	0.07%
2019/01/29	0	0.00	2	17.80	17.70	-2	1,358	-0.15%
2019/01/28	0	0.00	2	18.15	17.95	-2	1,360	-0.15%
2019/01/24	0	0.00	2	18.05	18.00	-2	1,372	-0.15%
2019/01/22	2	17.95	1	17.90	17.85	1	1,377	0.07%
2019/01/18	3	17.87	3	18.02	17.95	0	1,382	0.00%
2019/01/16	4	18.29	5	18.28	18.30	-1	1,385	-0.07%
2019/01/15	5	18.36	10	18.35	18.20	-5	1,389	-0.36%
2019/01/14	17	18.21	38	18.19	18.15	-21	1,396	-1.50%
2019/01/11	16	18.95	14	18.85	18.60	2	1,387	0.14%
2019/01/10	0	0.00	3	18.00	18.45	-3	1,309	-0.23%
2019/01/09	1	17.60	1	17.75	17.80	0	1,294	0.00%
2019/01/08	2	17.50	6	17.60	17.45	-4	1,286	-0.31%
2019/01/07	0	0.00	9	17.55	17.50	-9	1,279	-0.70%
2019/01/04	24	17.08	5	17.06	17.05	19	1,269	1.50%
2019/01/03	35	17.91	37	17.88	17.80	-2	1,271	-0.16%
2019/01/02	5	17.52	0	0.00	17.25	5	1,254	0.40%
2018/12/28	12	17.78	0	0.00	17.80	12	1,263	0.95%
2018/12/27	14	18.06	9	18.00	17.95	5	1,269	0.39%
2018/12/26	12	18.21	23	18.10	17.75	-11	1,259	-0.87%
2018/12/25	12	18.52	5	18.58	18.30	7	1,235	0.57%
2018/12/24	20	17.91	13	17.99	18.45	7	1,170	0.60%
2018/12/22	7	17.08	5	17.19	17.15	2	1,141	0.18%
2018/12/21	1	16.35	7	16.49	16.80	-6	1,128	-0.53%
2018/12/20	3	16.95	17	16.71	16.60	-14	1,120	-1.25%
2018/12/19	5	17.21	3	17.32	17.10	2	1,112	0.18%
2018/12/18	1	17.00	0	0.00	17.15	1	1,106	0.09%
2018/12/17	3	18.35	3	18.27	18.00	0	1,093	0.00%
2018/12/14	5	18.14	13	18.18	18.25	-8	1,093	-0.73%
2018/12/13	10	19.08	11	19.36	18.65	-1	1,082	-0.09%
2018/12/12	3	18.92	3	18.82	18.70	0	1,041	0.00%
2018/12/11	21	18.86	23	18.96	18.75	-2	1,026	-0.19%
2018/12/10	5	17.58	7	18.14	18.50	-2	967	-0.21%
2018/12/07	6	17.85	0	0.00	17.70	6	940	0.64%
2018/12/06	5	17.88	3	17.82	17.40	2	929	0.22%
2018/12/05	12	18.90	14	18.25	19.00	-2	879	-0.23%
2018/12/04	30	18.34	57	18.38	18.25	-27	799	-3.38%
2018/12/03	28	18.20	12	18.13	18.50	16	773	2.07%
2018/11/30	7	17.18	0	0.00	17.15	7	735	0.95%
2018/11/29	5	17.29	6	17.38	17.15	-1	727	-0.14%
2018/11/28	2	17.15	3	17.32	17.15	-1	716	-0.14%
2018/11/27	19	17.41	8	17.56	17.40	11	707	1.56%
2018/11/26	12	17.38	13	17.33	17.40	-1	694	-0.14%
2018/11/23	16	17.36	47	17.42	17.35	-31	665	-4.66%
2018/11/22	0	0.00	1	16.50	16.60	-1	584	-0.17%
2018/11/21	8	17.04	4	16.90	16.90	4	567	0.70%
2018/11/20	0	0.00	1	16.10	16.60	-1	496	-0.20%
2018/11/19	1	16.35	0	0.00	16.45	1	485	0.21%
2018/11/16	19	16.31	16	16.43	15.90	3	465	0.64%
2018/11/15	1	15.25	0	0.00	15.40	1	428	0.23%
2018/11/13	0	0.00	2	14.05	14.45	-2	412	-0.48%
2018/11/12	2	15.15	3	14.82	14.65	-1	408	-0.24%
2018/11/09	1	14.65	1	14.65	14.55	0	407	0.00%
2018/11/06	2	14.40	0	0.00	14.10	2	443	0.45%
2018/11/05	4	14.84	0	0.00	14.70	4	451	0.89%
2018/11/01	2	14.70	0	0.00	14.75	2	456	0.44%
2018/10/30	1	13.25	0	0.00	13.30	1	452	0.22%
2018/10/26	5	14.20	0	0.00	13.50	5	464	1.08%
2018/10/24	9	15.08	0	0.00	15.15	9	462	1.94%
2018/10/23	2	15.40	2	15.43	15.50	0	477	0.00%
2018/10/22	8	15.64	8	15.56	16.10	0	475	0.00%
2018/10/18	0	0.00	1	15.60	15.50	-1	515	-0.19%
2018/10/12	1	15.00	16	15.06	15.00	-15	553	-2.71%
2018/10/11	11	14.85	5	14.93	14.85	6	562	1.07%
2018/10/09	21	16.50	45	17.02	16.45	-24	560	-4.28%
2018/10/05	1	17.55	70	18.53	17.55	-69	750	-9.20%
2018/10/04	1	18.70	0	0.00	18.70	1	815	0.12%
2018/10/03	2	18.95	0	0.00	19.00	2	823	0.24%
2018/10/02	1	19.10	4	19.04	19.05	-3	829	-0.36%
2018/10/01	1	19.00	21	19.00	19.10	-20	839	-2.38%
2018/09/28	1	18.90	0	0.00	18.95	1	860	0.12%
2018/09/26	0	0.00	1	19.05	19.00	-1	887	-0.11%
2018/09/19	20	19.20	0	0.00	18.95	20	1,031	1.94%
2018/09/18	0	0.00	1	19.00	19.00	-1	1,066	-0.09%
2018/09/14	0	0.00	20	19.50	19.60	-20	1,107	-1.81%
2018/09/13	31	19.78	1	19.25	19.15	30	1,125	2.67%
2018/09/11	0	0.00	1	19.15	19.20	-1	1,194	-0.08%
2018/09/07	0	0.00	5	19.94	19.65	-5	1,281	-0.39%
2018/09/03	0	0.00	3	20.72	20.40	-3	2,131	-0.14%
2018/08/30	3	20.95	0	0.00	20.80	3	2,364	0.13%
2018/08/29	5	20.70	0	0.00	20.80	5	2,391	0.21%
2018/08/23	1	20.35	0	0.00	20.35	1	2,436	0.04%
2018/08/17	1	20.30	0	0.00	20.10	1	2,537	0.04%
2018/08/16	1	20.15	3	19.98	20.35	-2	2,585	-0.08%
2018/08/15	5	20.42	8	20.39	20.20	-3	2,588	-0.12%
2018/08/14	10	19.90	1	20.20	20.55	9	2,599	0.35%
2018/08/13	7	20.22	0	0.00	19.80	7	2,603	0.27%
2018/08/10	11	21.64	1	21.60	21.65	10	2,564	0.39%
2018/08/09	2	22.35	1	22.35	22.20	1	2,556	0.04%
2018/08/08	2	22.55	0	0.00	22.55	2	2,557	0.08%
2018/08/06	8	22.96	6	22.61	22.70	2	2,598	0.08%
2018/08/03	0	0.00	1	22.80	22.85	-1	2,611	-0.04%
2018/08/02	0	0.00	1	22.75	22.90	-1	2,647	-0.04%
2018/08/01	0	0.00	2	22.80	22.95	-2	2,643	-0.08%
2018/07/31	1	22.55	2	22.50	22.60	-1	2,646	-0.04%
2018/07/30	2	22.30	6	22.65	22.35	-4	2,678	-0.15%
2018/07/25	6	23.55	6	23.38	23.30	0	2,644	0.00%
2018/07/24	0	0.00	6	22.87	22.80	-6	2,612	-0.23%
2018/07/23	5	22.70	1	22.80	22.80	4	2,611	0.15%
2018/07/20	11	23.01	13	23.02	22.95	-2	2,622	-0.08%
2018/07/19	5	23.67	7	23.38	23.40	-2	2,622	-0.08%
2018/07/17	4	24.18	3	24.28	23.85	1	2,673	0.04%
2018/07/16	4	24.66	14	25.19	24.40	-10	2,658	-0.38%
2018/07/13	7	24.70	10	25.33	25.40	-3	2,611	-0.11%
2018/07/12	1	24.05	53	23.51	23.95	-52	2,461	-2.11%
2018/07/11	2	22.85	19	22.90	22.80	-17	2,417	-0.70%
2018/07/10	2	23.00	3	22.92	23.20	-1	2,413	-0.04%
2018/07/09	2	22.80	3	22.90	22.70	-1	2,417	-0.04%
2018/07/06	17	22.50	11	22.58	22.80	6	2,416	0.25%
2018/07/05	1	23.35	31	23.48	23.15	-30	2,400	-1.25%
2018/07/04	12	24.55	7	24.50	24.15	5	2,398	0.21%
2018/07/03	73	25.66	102	25.67	24.50	-29	2,392	-1.21%	大賣/
2018/07/02	18	25.06	9	25.42	24.70	9	2,327	0.39%
2018/06/29	1	24.40	1	24.50	24.25	0	2,296	0.00%
2018/06/28	11	24.44	9	24.52	24.15	2	2,342	0.09%
2018/06/27	27	24.53	18	24.63	24.80	9	2,361	0.38%
2018/06/26	49	24.05	15	24.50	24.80	34	2,336	1.45%
2018/06/25	4	23.96	4	24.08	23.80	0	2,321	0.00%
2018/06/22	41	24.27	22	24.35	24.25	19	2,333	0.81%
2018/06/21	26	25.27	12	25.20	24.90	14	2,327	0.60%
2018/06/20	30	24.76	10	24.81	24.50	20	2,319	0.86%
2018/06/19	37	25.76	20	26.05	25.30	17	2,297	0.74%
2018/06/15	42	27.93	56	27.54	27.00	-14	2,283	-0.61%
2018/06/14	46	27.71	27	27.83	27.20	19	2,265	0.84%
2018/06/13	117	28.79	57	29.01	27.85	60	2,215	2.71%	大買/
2018/06/12	155	28.66	151	29.07	29.50	4	2,090	0.19%	大買/大賣/
2018/06/11	125	28.09	69	27.94	27.50	56	1,835	3.05%	大買/
2018/06/08	22	26.48	16	26.90	27.35	6	1,631	0.37%
2018/06/07	146	24.57	136	24.90	24.90	10	1,526	0.66%	大買/大賣/
2018/06/06	4	23.63	2	23.88	23.55	2	1,485	0.13%
2018/06/05	1	23.65	1	23.40	23.35	0	1,704	0.00%
2018/06/04	0	0.00	3	23.55	23.35	-3	1,727	-0.17%
2018/06/01	1	23.25	7	23.32	23.30	-6	1,734	-0.35%
2018/05/31	9	23.42	10	23.43	23.50	-1	1,812	-0.06%
2018/05/30	1	22.65	1	22.70	22.90	0	1,795	0.00%
2018/05/29	3	23.52	2	23.20	23.10	1	1,795	0.06%
2018/05/28	0	0.00	16	23.34	23.45	-16	1,796	-0.89%
2018/05/25	41	24.50	34	24.14	23.65	7	1,795	0.39%
2018/05/24	11	23.09	16	23.26	23.45	-5	1,776	-0.28%
2018/05/23	1	22.60	12	22.49	22.25	-11	1,757	-0.63%
2018/05/22	7	22.49	4	22.49	22.25	3	1,763	0.17%
2018/05/21	0	0.00	1	22.45	22.35	-1	1,767	-0.06%
2018/05/18	1	21.75	0	0.00	21.75	1	1,772	0.06%
2018/05/17	1	22.00	2	22.10	21.90	-1	1,858	-0.05%
2018/05/16	0	0.00	61	22.10	22.05	-61	1,887	-3.23%
2018/05/15	14	22.35	12	22.25	22.05	2	1,903	0.11%
2018/05/14	3	22.38	3	22.57	22.80	0	1,928	0.00%
2018/05/11	10	22.12	0	0.00	22.00	10	1,911	0.52%
2018/05/10	63	22.42	111	22.35	22.30	-48	1,953	-2.46%	大賣/
2018/05/09	2	21.75	3	21.62	21.55	-1	1,924	-0.05%
2018/05/08	0	0.00	4	21.68	21.30	-4	1,930	-0.21%
2018/05/07	13	21.52	18	21.41	21.60	-5	1,943	-0.26%
2018/05/03	2	20.40	1	20.40	20.30	1	2,101	0.05%
2018/05/02	1	20.80	0	0.00	20.60	1	2,105	0.05%
2018/04/27	1	20.20	2	20.25	20.30	-1	2,114	-0.05%
2018/04/26	7	20.46	4	19.96	20.30	3	2,109	0.14%
2018/04/24	11	20.24	5	20.97	20.20	6	2,084	0.29%
2018/04/23	1	22.45	10	23.20	22.35	-9	2,038	-0.44%
2018/04/20	0	0.00	1	23.40	23.45	-1	2,033	-0.05%
2018/04/19	11	23.41	1	23.40	23.40	10	2,034	0.49%
2018/04/18	1	23.40	0	0.00	23.30	1	2,036	0.05%
2018/04/17	3	23.60	4	23.80	23.75	-1	2,032	-0.05%
2018/04/16	1	23.30	0	0.00	23.30	1	2,031	0.05%
2018/04/13	0	0.00	1	23.50	23.35	-1	2,067	-0.05%
2018/04/12	3	23.40	0	0.00	23.20	3	2,081	0.14%
2018/04/10	2	23.33	1	23.25	23.60	1	2,099	0.05%
2018/04/09	0	0.00	17	22.94	23.30	-17	2,103	-0.81%
2018/04/03	4	23.23	0	0.00	23.10	4	2,107	0.19%
2018/04/02	0.1	24.00	2	23.85	23.80	-1.9	2,099	-0.09%
2018/03/31	12	24.82	24	24.86	24.30	-12	2,112	-0.57%
2018/03/30	16	23.87	183	24.27	24.60	-167	2,073	-8.05%	大賣/鉅額交易
2018/03/29	0	0.00	3	23.65	23.50	-3	2,055	-0.15%
2018/03/28	8	23.83	37	24.00	23.70	-29	2,051	-1.41%
2018/03/27	6	24.19	18	24.28	24.40	-12	2,053	-0.58%
2018/03/26	11	23.01	10	23.23	23.45	1	2,045	0.05%
2018/03/23	21	22.49	34	22.90	23.10	-13	2,039	-0.64%
2018/03/22	1	24.40	4	23.91	23.70	-3	2,039	-0.15%
2018/03/21	22	24.45	70	24.55	24.45	-48	2,034	-2.36%
2018/03/20	9	23.74	7	23.90	23.55	2	2,007	0.10%
2018/03/19	14	24.37	59	24.39	24.20	-45	2,029	-2.22%
2018/03/16	8	24.83	0	0.00	24.55	8	2,030	0.39%
2018/03/15	0	0.00	19	25.06	25.15	-19	2,021	-0.94%
2018/03/14	31	25.65	67	25.86	25.50	-36	2,026	-1.78%
2018/03/13	2	24.65	13	24.78	24.85	-11	1,925	-0.57%
2018/03/12	20	24.45	8	24.51	24.65	12	1,932	0.62%
2018/03/09	81	25.05	100	25.11	25.00	-19	1,901	-1.00%
2018/03/08	0	0.00	5	23.85	23.85	-5	1,687	-0.30%
2018/03/07	18	21.95	38	21.89	21.70	-20	1,676	-1.19%
2018/03/06	7	22.33	15	22.18	22.15	-8	1,717	-0.47%
2018/03/05	1	21.35	2	21.60	21.20	-1	1,689	-0.06%
2018/03/02	2	21.20	2	21.30	21.20	0	1,731	0.00%
2018/03/01	1	21.40	5	21.30	21.20	-4	1,784	-0.22%
2018/02/27	5	21.73	4	21.73	21.30	1	1,809	0.06%
2018/02/26	5	21.75	54	21.73	21.55	-49	1,850	-2.65%
2018/02/23	16	21.29	29	21.40	21.50	-13	1,892	-0.69%
2018/02/22	5	20.64	5	20.50	20.40	0	2,041	0.00%
2018/02/21	2	20.10	0	0.00	20.10	2	2,161	0.09%
2018/02/12	4	18.80	7	18.91	19.00	-3	2,518	-0.12%
2018/02/09	43	18.68	42	18.68	18.65	1	2,805	0.04%
2018/02/08	24	20.94	9	21.49	20.65	15	2,810	0.53%
2018/02/07	17	21.48	15	21.51	21.30	2	2,796	0.07%
2018/02/06	142	21.18	6	21.95	21.00	136	2,803	4.85%	大買/鉅額交易
2018/02/05	18	23.16	10	23.14	23.30	8	2,826	0.28%
2018/02/02	18	24.18	10	24.24	23.70	8	2,854	0.28%
2018/02/01	2	23.95	0	0.00	23.95	2	2,890	0.07%
2018/01/30	10	23.70	2	23.45	23.10	8	3,051	0.26%
2018/01/29	19	24.41	7	24.21	23.80	12	3,293	0.36%
2018/01/26	6	24.21	8	23.76	24.55	-2	3,259	-0.06%
2018/01/25	5	22.49	5	22.53	22.35	0	3,209	0.00%
2018/01/23	3	22.25	0	0.00	22.10	3	3,364	0.09%
2018/01/22	0	0.00	1	22.55	22.55	-1	3,449	-0.03%
2018/01/19	2	22.63	0	0.00	22.50	2	3,576	0.06%
2018/01/17	1	22.90	1	22.85	22.45	0	4,017	0.00%
2018/01/15	0	0.00	0.1	22.40	22.40	-0.1	4,364	0.00%
2018/01/12	1	22.50	51.5	22.30	22.20	-50.5	4,590	-1.10%
2018/01/11	4	21.95	3	22.00	22.05	1	4,757	0.02%
2018/01/10	10	22.09	1	22.40	22.50	9	4,988	0.18%
2018/01/09	11	22.26	37	21.89	22.05	-26	5,172	-0.50%
2018/01/08	20	23.67	0	0.00	23.20	20	5,521	0.36%
2018/01/02	0	0.00	2	23.40	23.70	-2	6,114	-0.03%