所羅門 (2359)-台新-新營券商分點個股進出

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

所羅門

(2359)

可現股當沖

股價
134.5
漲跌
▲2.0
漲幅
+1.51%
成交量
1,353張
產業
上市其他電子類股
304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

所羅門 (2359)籌碼相關－台新-新營券商分點個股進出

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-新營券商分點個股進出
台新-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	3	132.33	0	0.00	134.50	3	5,599	0.05%
2024/11/20	0	0.00	1	132.50	132.50	-1	5,832	-0.02%
2024/11/19	2.1	133.45	1	131.50	135.00	1.1	6,055	0.02%
2024/11/18	1	131.50	0	0.00	131.00	1	6,474	0.02%
2024/11/15	3	139.67	2.1	137.57	139.00	0.9	7,405	0.01%
2024/11/14	1.2	136.88	0	0.00	136.00	1.2	8,444	0.01%
2024/11/13	1	141.00	1	139.50	138.50	0	8,810	0.00%
2024/11/12	3.3	138.18	0	0.00	144.00	3.3	9,372	0.04%
2024/11/11	0.4	143.86	0	0.00	143.50	0.4	9,941	0.00%
2024/11/08	4	146.63	2.1	145.15	144.50	1.9	10,646	0.02%
2024/11/07	1	147.00	3.7	147.73	149.00	-2.7	11,009	-0.02%
2024/11/06	0.1	145.00	1.2	145.58	145.50	-1.2	11,725	-0.01%
2024/11/05	2.8	147.35	5.1	145.63	145.50	-2.4	12,097	-0.02%
2024/11/04	3.1	141.18	1	140.50	139.50	2.1	12,582	0.02%
2024/10/30	4	139.50	3	140.83	140.50	1	13,785	0.01%
2024/10/29	4	140.38	4	141.00	140.00	0	14,088	0.00%
2024/10/28	6	140.67	3	141.17	141.50	3	14,204	0.02%
2024/10/25	2	144.50	2	143.00	143.00	0	14,437	0.00%
2024/10/24	14.7	148.04	11	147.32	145.00	3.7	14,629	0.03%
2024/10/23	7	149.43	6	148.50	147.50	1	14,672	0.01%
2024/10/22	3	149.00	3	149.67	148.50	0	15,133	0.00%
2024/10/21	7	153.14	5.3	151.37	150.50	1.7	15,653	0.01%
2024/10/18	6	148.42	11	150.36	153.00	-5	15,580	-0.03%
2024/10/17	10.5	146.90	8	147.44	147.50	2.5	15,540	0.02%
2024/10/16	10	145.65	11	147.09	147.00	-1	15,624	-0.01%
2024/10/15	4	141.63	5	140.70	140.50	-1	15,535	-0.01%
2024/10/14	3	140.33	1	140.50	140.50	2	15,572	0.01%
2024/10/11	7	137.79	5.7	136.27	136.00	1.4	15,628	0.01%
2024/10/09	3	143.33	2	143.00	141.00	1	15,692	0.01%
2024/10/08	5	142.30	6.6	142.27	142.00	-1.6	15,896	-0.01%
2024/10/07	4.4	144.93	5.5	144.36	144.50	-1.2	15,981	-0.01%
2024/10/04	4	145.25	0	0.00	144.00	4	16,155	0.02%
2024/10/01	1	147.00	9	147.61	147.00	-8	16,354	-0.05%
2024/09/30	2	151.75	1	152.50	150.00	1	17,082	0.01%
2024/09/27	19	155.45	19	160.92	152.00	0	17,626	0.00%
2024/09/26	2	154.50	5.2	154.92	153.00	-3.2	17,784	-0.02%
2024/09/25	7	155.07	6.3	155.00	155.00	0.7	18,637	0.00%
2024/09/24	0	0.00	5	151.40	150.00	-5	18,730	-0.03%
2024/09/23	6	152.17	1	151.50	151.50	5	18,808	0.03%
2024/09/20	1	153.00	4	153.00	153.50	-3	18,919	-0.02%
2024/09/19	1	153.00	3	152.33	154.00	-2	18,950	-0.01%
2024/09/18	0	0.00	1	154.00	151.00	-1	19,009	-0.01%
2024/09/16	15	153.67	12.2	152.64	154.00	2.8	19,107	0.01%
2024/09/12	2	148.75	2	149.25	148.00	0	19,517	0.00%
2024/09/10	5.1	147.39	11	150.45	146.50	-5.9	20,002	-0.03%
2024/09/09	11	150.23	3	148.33	152.00	8	20,290	0.04%
2024/09/06	5	147.80	3.1	148.33	149.50	1.9	21,087	0.01%
2024/09/05	10	151.29	3	150.03	148.00	7	21,093	0.03%
2024/09/04	14.1	150.94	11	151.23	152.00	3.1	20,993	0.01%
2024/09/03	14	162.11	9.1	161.56	158.00	5	20,816	0.02%
2024/09/02	6	157.92	2	159.00	157.00	4	20,571	0.02%
2024/08/30	7	159.86	4.1	161.74	158.50	3	20,610	0.01%
2024/08/29	9	162.78	7	161.79	163.00	2	20,571	0.01%
2024/08/28	7.1	163.21	7.1	163.50	162.50	0	20,544	0.00%
2024/08/27	43.2	165.48	55.1	166.07	166.00	-11.9	20,415	-0.06%
2024/08/26	4	160.50	12.1	160.21	157.50	-8.1	20,166	-0.04%
2024/08/23	31.1	158.71	26.1	160.31	162.50	5	20,114	0.02%
2024/08/22	24.8	160.48	14.1	160.65	161.50	10.7	20,042	0.05%
2024/08/21	37.1	162.56	17	161.91	160.00	20.1	19,949	0.10%
2024/08/20	13.1	168.40	8	169.56	166.50	5.1	20,990	0.02%
2024/08/19	64.1	175.73	67.6	175.06	169.00	-3.4	22,970	-0.01%
2024/08/16	28.2	170.83	43.1	170.06	172.50	-14.9	23,398	-0.06%
2024/08/15	12.3	159.72	10.1	158.82	163.50	2.2	23,550	0.01%
2024/08/14	32	165.58	36	165.20	160.50	-4	24,903	-0.02%
2024/08/13	30	162.73	16	161.53	159.50	14	25,295	0.06%
2024/08/12	37.5	163.54	21.2	163.02	159.00	16.4	26,240	0.06%
2024/08/09	10	162.00	44.2	164.73	167.00	-34.2	25,902	-0.13%
2024/08/08	34	151.59	32	152.94	152.00	2	26,135	0.01%
2024/08/07	11	148.41	19.2	146.86	151.50	-8.2	25,635	-0.03%
2024/08/06	66.1	138.13	65	139.93	138.00	1.1	25,741	0.00%
2024/08/05	15.1	149.50	13	147.81	144.00	2.1	25,597	0.01%
2024/08/02	45.2	158.77	27	160.06	159.50	18.2	25,973	0.07%
2024/08/01	7	155.36	15	154.83	158.00	-8	25,374	-0.03%
2024/07/31	16	147.59	15	143.63	144.00	1	25,255	0.00%
2024/07/30	19	148.20	5	146.30	149.00	14	25,470	0.06%
2024/07/29	8.1	156.05	16.4	151.36	149.50	-8.3	25,460	-0.03%
2024/07/26	23	160.76	22	160.39	163.00	1	25,626	0.00%
2024/07/23	18	167.22	25	163.94	163.00	-7	26,002	-0.03%
2024/07/22	31	166.52	22	167.52	163.50	9	26,702	0.03%
2024/07/19	9	159.66	0	0.00	157.00	9	26,521	0.03%
2024/07/18	15	163.27	22	161.30	161.00	-7	26,481	-0.03%
2024/07/17	10.3	170.82	18.3	170.33	165.00	-8	26,505	-0.03%
2024/07/16	4	166.38	3	169.29	170.00	1	26,323	0.00%
2024/07/15	2	165.25	2	163.00	166.50	0	26,227	0.00%
2024/07/12	4.1	164.21	4	164.88	164.00	0.1	26,169	0.00%
2024/07/11	10.1	168.29	7	166.64	163.00	3.1	26,076	0.01%
2024/07/10	25.1	169.45	9	171.72	166.50	16.1	26,037	0.06%
2024/07/09	12.1	165.26	8	164.31	163.00	4.1	25,833	0.02%
2024/07/08	14	172.54	18	167.25	165.00	-4	25,797	-0.02%
2024/07/05	4	178.00	14	179.29	175.50	-10	25,632	-0.04%
2024/07/04	45.5	181.33	42	177.94	175.00	3.5	25,435	0.01%
2024/07/03	26	173.04	48	173.20	172.00	-22	24,735	-0.09%
2024/07/02	13	168.81	11.1	167.42	168.50	1.9	24,305	0.01%
2024/07/01	19.8	173.93	22	173.75	167.00	-2.2	24,074	-0.01%
2024/06/28	8	156.50	11.2	161.40	166.00	-3.2	23,188	-0.01%
2024/06/27	3	154.00	2	155.00	151.00	1	23,017	0.00%
2024/06/26	7	159.71	6.2	159.36	155.50	0.8	22,970	0.00%
2024/06/25	12	156.17	17	155.94	158.50	-5	22,916	-0.02%
2024/06/24	4	158.50	0	0.00	157.00	4	22,975	0.02%
2024/06/21	7.1	160.23	5.1	159.41	159.50	2	24,067	0.01%
2024/06/20	4	159.38	8	157.69	163.00	-4	24,201	-0.02%
2024/06/19	14.3	159.76	14	161.57	157.00	0.3	24,025	0.00%
2024/06/18	12	167.71	12	168.54	165.50	0	23,708	0.00%
2024/06/17	21	168.50	13.1	169.86	168.00	7.9	23,552	0.03%
2024/06/14	28.1	168.29	21.2	169.95	169.50	6.9	23,611	0.03%
2024/06/13	47	173.93	29	174.95	168.00	18	23,234	0.08%
2024/06/12	5.2	163.64	4	158.00	171.50	1.2	22,374	0.01%
2024/06/11	5.1	155.04	9	153.83	156.00	-3.9	22,312	-0.02%
2024/06/07	1.2	168.75	1	168.50	166.50	0.2	22,341	0.00%
2024/06/06	8	170.25	5	169.80	170.00	3	22,562	0.01%
2024/06/05	10	163.55	11.2	164.18	164.00	-1.2	22,598	-0.01%
2024/06/04	30.1	169.78	38.2	168.10	166.00	-8.1	22,533	-0.04%
2024/06/03	25.3	179.90	6.2	180.42	180.00	19.1	22,524	0.08%
2024/05/31	8	175.88	1	175.00	175.00	7	22,466	0.03%
2024/05/30	25	175.72	14.3	176.34	175.50	10.8	22,440	0.05%
2024/05/29	11	176.55	30	176.63	176.50	-19	22,352	-0.09%
2024/05/28	14	172.32	14.3	174.36	175.00	-0.3	22,292	0.00%
2024/05/27	8.1	175.32	6	176.50	175.50	2.1	22,236	0.01%
2024/05/24	49	171.71	52	171.63	171.50	-3	22,217	-0.01%
2024/05/23	143.8	174.15	132	173.98	163.00	11.9	20,989	0.06%	大買/大賣/
2024/05/22	40.2	160.43	34.1	161.64	166.50	6.1	18,582	0.03%
2024/05/21	46.5	143.67	60.1	145.60	151.50	-13.6	17,187	-0.08%
2024/05/20	53.7	138.65	36.4	140.25	138.00	17.3	15,962	0.11%
2024/05/17	47.5	123.85	58	126.81	132.00	-10.5	14,225	-0.07%
2024/05/16	71	128.04	74	124.41	120.00	-3	13,257	-0.02%
2024/05/15	10	123.00	11	123.50	125.50	-1	11,712	-0.01%
2024/05/14	25	106.80	33	111.71	114.50	-8	11,403	-0.07%
2024/05/13	18.2	102.63	25	102.86	104.50	-6.8	10,790	-0.06%
2024/05/10	24	106.44	14.1	106.70	106.00	9.9	10,541	0.09%
2024/05/09	23	103.48	21	103.93	105.00	2	10,038	0.02%
2024/05/08	65	106.73	45.4	105.40	101.50	19.6	9,572	0.20%
2024/05/07	1	93.80	23	101.07	101.50	-22	8,720	-0.25%
2024/05/06	16	91.64	22.3	92.17	92.30	-6.3	8,590	-0.07%
2024/05/03	11.3	93.98	13.2	93.92	91.70	-1.9	8,415	-0.02%
2024/05/02	11	98.76	7	99.13	98.00	4	8,091	0.05%
2024/04/30	16	98.91	12.5	101.50	102.00	3.5	7,880	0.04%
2024/04/29	29.5	100.89	14.2	101.94	98.50	15.3	7,561	0.20%
2024/04/26	65.6	113.82	43	111.63	105.50	22.6	7,191	0.31%
2024/04/25	16	106.06	6	107.67	109.00	10	6,015	0.17%
2024/04/24	0	0.00	1	99.30	99.30	-1	5,664	-0.02%
2024/04/23	8	87.50	24	88.39	90.30	-16	5,666	-0.28%
2024/04/22	0	0.00	2	82.40	82.10	-2	5,569	-0.04%
2024/04/19	2	94.25	9	91.28	91.20	-7	5,540	-0.13%
2024/04/18	3	98.13	4	99.20	99.00	-1	5,520	-0.02%
2024/04/17	2	97.00	0	0.00	96.60	2	5,534	0.04%
2024/04/16	0	0.00	1	91.97	92.00	-1	5,567	-0.02%
2024/04/15	2	99.50	9	99.22	98.80	-7	5,623	-0.12%
2024/04/12	5	107.80	3.1	114.39	103.50	1.9	5,590	0.03%
2024/04/11	0	0.00	7	102.16	105.50	-7	5,529	-0.13%
2024/04/10	11	98.87	2.1	96.66	100.50	8.9	5,498	0.16%
2024/04/09	1	101.00	35	97.64	99.00	-34	5,467	-0.62%
2024/04/08	13.1	103.48	100.7	103.63	105.50	-87.6	5,385	-1.63%
2024/04/03	21	94.97	21	92.69	96.30	0	5,231	0.00%
2024/04/02	2	87.60	1	87.60	87.60	1	5,076	0.02%
2024/04/01	1	76.40	3	77.50	79.70	-2	5,058	-0.04%
2024/03/29	0	0.00	13	71.98	72.50	-13	5,059	-0.26%
2024/03/28	2	72.15	16.2	73.44	73.10	-14.2	5,013	-0.28%
2024/03/27	3	72.50	7	71.77	72.80	-4	4,946	-0.08%
2024/03/26	202.6	70.46	49	70.48	69.70	153.6	4,771	3.22%	大買/鉅額交易
2024/03/25	10	64.10	8.2	65.31	65.50	1.8	3,585	0.05%
2024/03/22	1	59.60	2	59.60	59.60	-1	3,329	-0.03%
2024/03/21	4	54.20	1	54.20	54.20	3	3,387	0.09%
2024/03/20	7	49.35	1.3	49.35	49.35	5.7	3,390	0.17%
2024/03/19	12	42.82	34	44.18	44.90	-22	3,409	-0.65%
2024/03/18	2	40.93	2.1	40.96	41.05	-0.1	3,010	0.00%
2024/03/15	0.3	39.83	2	39.70	39.85	-1.7	2,995	-0.06%
2024/03/14	1.5	40.60	0	0.00	40.40	1.5	3,054	0.05%
2024/03/13	9.2	41.02	8.3	41.08	41.40	0.9	3,137	0.03%
2024/03/12	3.3	41.36	0	0.00	41.20	3.3	3,199	0.10%
2024/03/11	0	0.00	1	40.55	40.25	-1	2,998	-0.03%
2024/03/08	22	38.00	0	0.00	38.40	22	2,943	0.75%
2024/03/07	3	39.65	4	39.54	39.35	-1	2,946	-0.03%
2024/03/05	3	40.30	4	39.35	39.45	-1	3,325	-0.03%
2024/03/04	0	39.95	0	0.00	40.10	0	3,310	0.00%
2024/03/01	0	0.00	2	39.80	39.75	-2	3,292	-0.06%
2024/02/29	1	39.35	0	0.00	39.65	1	3,293	0.03%
2024/02/27	5	39.88	27	40.00	39.40	-22	3,275	-0.67%
2024/02/26	0	0.00	2.1	38.10	39.15	-2.1	3,156	-0.06%
2024/02/22	2	37.15	2	37.15	37.15	0	3,118	0.00%
2024/02/21	0	0.00	0.2	37.50	37.25	-0.2	3,124	0.00%
2024/02/20	1	36.95	0	0.00	37.00	1	3,128	0.03%
2024/02/19	0.1	37.05	1	36.95	37.00	-0.9	3,139	-0.03%
2024/02/16	29.1	36.87	4	36.65	36.75	25.1	3,226	0.78%
2024/02/15	6	36.34	68	36.09	36.00	-62	3,265	-1.90%
2024/02/05	4	39.18	5	39.13	39.05	-1	3,251	-0.03%
2024/02/02	0	0.00	1	39.40	39.40	-1	3,247	-0.03%
2024/02/01	2	39.45	2	39.65	39.35	0	3,246	0.00%
2024/01/31	5	39.60	6	39.78	39.60	-1	3,257	-0.03%
2024/01/30	1	39.40	7	39.79	39.85	-6	3,345	-0.18%
2024/01/29	9	39.58	4	39.55	39.55	5	3,363	0.15%
2024/01/26	6	40.20	22	39.92	39.85	-16	3,349	-0.48%
2024/01/25	9	40.78	3.2	40.60	40.45	5.8	3,329	0.17%
2024/01/24	6.2	41.33	5	41.10	40.80	1.2	3,300	0.04%
2024/01/23	2	40.88	19	40.73	41.10	-17	3,275	-0.52%
2024/01/22	40	41.13	25	40.76	40.65	15	3,221	0.47%
2024/01/18	10	39.08	6.3	38.94	38.95	3.7	3,061	0.12%
2024/01/17	5	40.10	5	39.50	39.60	0	3,035	0.00%
2024/01/16	0	0.00	1	40.05	39.90	-1	3,009	-0.03%
2024/01/11	7	39.21	4	39.05	39.40	3	2,917	0.10%
2024/01/10	4	39.55	2	38.80	38.80	2	2,902	0.07%
2024/01/09	2	39.00	1	38.60	38.75	1	2,853	0.04%
2024/01/08	6	38.08	0	0.00	37.80	6	2,734	0.22%
2023/12/29	4	39.10	1	39.25	39.10	3	2,841	0.11%
2023/12/28	1	39.40	0	0.00	39.40	1	2,838	0.04%
2023/12/22	0	0.00	2	39.73	39.00	-2	2,845	-0.07%
2023/12/19	0	0.00	1	40.30	39.75	-1	2,819	-0.04%
2023/12/18	6	41.11	7.2	42.01	40.55	-1.2	2,826	-0.04%
2023/12/15	1.2	40.31	1.1	40.44	40.50	0.1	2,725	0.01%
2023/12/14	1	40.45	15	40.04	40.70	-14	2,675	-0.52%
2023/12/13	17	38.99	0	0.00	38.95	17	2,556	0.66%
2023/12/12	12.1	38.68	0	0.00	38.60	12.1	2,544	0.48%
2023/12/11	0.1	38.90	0	0.00	39.05	0.1	2,530	0.00%
2023/12/08	64.1	41.37	12.1	40.91	40.90	52	2,468	2.11%
2023/12/07	11.1	40.96	6.4	41.06	41.00	4.8	2,373	0.20%
2023/12/06	0	0.00	11	39.87	39.70	-11	2,292	-0.48%
2023/12/04	0.2	39.40	2	39.45	39.30	-1.8	2,275	-0.08%
2023/12/01	15	39.81	1	39.80	39.70	14	2,280	0.61%
2023/11/30	5	40.03	32.7	40.69	41.10	-27.7	2,108	-1.31%
2023/11/29	0	0.00	1	37.65	37.40	-1	1,851	-0.05%
2023/11/28	0	0.00	1.9	37.34	37.65	-1.9	1,924	-0.10%
2023/11/27	0.4	37.19	0	0.00	36.60	0.4	1,946	0.02%
2023/11/22	0.2	37.63	1	37.75	37.85	-0.9	2,171	-0.04%
2023/11/21	2	37.50	0.6	37.45	37.50	1.4	2,277	0.06%
2023/11/20	1.3	37.56	2.2	37.72	37.65	-0.8	2,432	-0.03%
2023/11/17	0	37.10	1	37.40	37.40	-1	2,558	-0.04%
2023/11/16	1	36.95	1	37.15	37.30	0	2,649	0.00%
2023/11/15	9.3	37.47	19.1	37.78	37.25	-9.8	2,818	-0.35%
2023/11/14	5.1	37.14	5.1	37.26	37.10	0	2,893	0.00%
2023/11/13	0	0.00	10	36.81	37.00	-10	2,882	-0.35%
2023/11/09	1	35.65	0	0.00	35.75	1	2,977	0.03%
2023/11/08	1	36.00	2	36.18	35.95	-1	3,056	-0.03%
2023/11/07	12	36.55	4	36.55	36.30	8	3,151	0.25%
2023/11/06	0	0.00	4	35.75	35.95	-4	3,096	-0.13%
2023/11/01	1	33.70	0	0.00	34.15	1	3,201	0.03%
2023/10/31	0	0.00	2	35.75	33.60	-2	3,252	-0.06%
2023/10/25	0	0.00	1	35.15	35.10	-1	3,710	-0.03%
2023/10/24	2	34.55	2	34.50	34.90	0	4,097	0.00%
2023/10/23	1	34.20	1	34.00	34.00	0	4,835	0.00%
2023/10/20	3	34.05	2	34.10	33.85	1	5,010	0.02%
2023/10/19	0	0.00	1	34.40	34.40	-1	5,170	-0.02%
2023/10/18	9.1	34.83	2	34.48	34.25	7.1	5,200	0.14%
2023/10/17	0.1	35.55	0	0.00	35.30	0.1	5,240	0.00%
2023/10/16	2	35.70	1	35.80	35.50	1	5,323	0.02%
2023/10/13	6	36.10	3	36.25	36.20	3	5,500	0.05%
2023/10/11	12	36.60	1	36.55	36.35	11	6,163	0.18%
2023/10/05	1	38.15	7	37.97	37.45	-6	6,768	-0.09%
2023/10/03	9	37.23	2	37.38	37.10	7	6,827	0.10%
2023/10/02	1	37.75	13	37.78	37.70	-12	6,997	-0.17%
2023/09/27	1	36.25	0	0.00	36.00	1	7,283	0.01%
2023/09/25	0	0.00	3	36.20	36.40	-3	7,362	-0.04%
2023/09/22	1	35.50	2	36.00	36.00	-1	7,376	-0.01%
2023/09/21	1	35.45	1	35.55	35.65	0	7,396	0.00%
2023/09/20	2	36.08	1	36.25	35.90	1	7,391	0.01%
2023/09/19	2.1	36.02	1	35.70	35.70	1.1	7,441	0.01%
2023/09/18	4	36.36	2	36.30	36.30	2	7,487	0.03%
2023/09/14	1	37.15	7	37.32	37.20	-6	7,614	-0.08%
2023/09/12	1	36.90	1	36.80	36.50	0	8,258	0.00%
2023/09/11	42.1	37.65	108	37.92	36.60	-66	8,514	-0.77%	大賣/
2023/09/08	1	40.55	1	40.50	40.50	0	8,482	0.00%
2023/09/07	1	42.25	1	42.14	41.60	0	8,517	0.00%
2023/09/06	3	41.92	4	42.21	42.30	-1	8,549	-0.01%
2023/09/05	18	41.59	2	41.88	41.85	16	8,596	0.19%
2023/09/04	0.1	40.10	1	40.65	40.80	-1	8,653	-0.01%
2023/09/01	1	41.15	0.2	40.60	40.15	0.8	8,651	0.01%
2023/08/31	1	41.85	0	0.00	41.90	1	8,611	0.01%
2023/08/30	2	42.10	2	42.33	42.15	0	8,680	0.00%
2023/08/29	1	41.60	7	41.52	41.50	-6	8,890	-0.07%
2023/08/28	29	42.38	4.1	42.04	41.10	25	8,889	0.28%
2023/08/25	21	42.63	4	41.92	41.65	17	8,792	0.19%
2023/08/24	53	41.64	5	41.27	41.00	48	8,690	0.55%
2023/08/23	6	41.16	1	40.80	40.95	5	8,539	0.06%
2023/08/22	3	39.95	0.1	40.85	40.70	2.9	8,415	0.03%
2023/08/21	19.1	40.37	11.2	40.47	40.60	7.9	8,329	0.09%
2023/08/18	47	40.63	146	40.38	39.45	-99	8,149	-1.21%	大賣/
2023/08/17	8	39.54	8	39.53	39.70	0	7,981	0.00%
2023/08/16	55	38.82	5	38.80	39.20	50	7,932	0.63%
2023/08/15	1	38.65	3	38.33	38.95	-2	7,905	-0.03%
2023/08/14	5	37.46	2	37.88	37.45	3	7,832	0.04%
2023/08/11	32.2	37.77	45	37.71	37.40	-12.8	7,769	-0.16%
2023/08/10	6	36.06	0	0.00	35.75	6	7,677	0.08%
2023/08/09	11	37.20	3	37.57	37.10	8	7,666	0.10%
2023/08/08	3	37.62	0.4	37.60	37.60	2.6	7,680	0.03%
2023/08/07	5.4	38.71	12	38.56	38.65	-6.6	7,813	-0.08%
2023/08/04	8	37.84	3.2	38.13	37.90	4.8	7,780	0.06%
2023/08/02	34	37.75	4	38.93	37.75	30	7,838	0.38%
2023/08/01	5	39.70	3	39.60	39.15	2	7,925	0.03%
2023/07/31	9	40.23	2	40.93	39.80	7	8,050	0.09%
2023/07/28	80.2	41.04	99	40.75	40.90	-18.8	7,962	-0.24%
2023/07/27	77	44.87	173	43.96	43.70	-96	7,817	-1.23%	大賣/
2023/07/26	88	44.48	101	43.57	43.45	-13	7,467	-0.17%	大賣/
2023/07/25	113	40.52	31	41.86	42.00	82	6,766	1.21%	大買/
2023/07/24	44	36.43	25.1	37.77	38.20	19	6,625	0.29%
2023/07/21	3	36.32	1	36.55	36.35	2	6,504	0.03%
2023/07/20	2	37.15	21	36.86	36.60	-19	6,622	-0.29%
2023/07/19	3	36.98	4	37.03	36.70	-1	6,616	-0.02%
2023/07/18	1	37.65	48	37.63	37.70	-47	6,620	-0.71%
2023/07/17	46	39.60	22	39.90	39.25	24	6,594	0.36%
2023/07/14	78	37.98	14.3	38.96	38.90	63.7	6,418	0.99%
2023/07/13	80	37.74	216	37.37	36.85	-136	6,363	-2.14%	大賣/鉅額交易
2023/07/12	113.3	36.02	41	36.61	36.60	72.3	6,401	1.13%	大買/
2023/07/11	7	34.81	24	34.42	34.20	-17	6,597	-0.26%
2023/07/10	34	36.27	1	35.85	35.40	33	6,661	0.49%
2023/07/07	37	37.01	42	37.25	37.30	-5	6,630	-0.08%
2023/07/06	7	37.89	24.5	37.34	37.90	-17.5	6,458	-0.27%
2023/07/05	2	35.73	0	0.00	35.30	2	6,174	0.03%
2023/07/04	7	35.01	7	35.28	35.70	0	6,174	0.00%
2023/07/03	2	35.08	22.2	35.58	35.50	-20.2	6,151	-0.33%
2023/06/30	2.2	34.34	7.3	34.64	35.00	-5.1	6,161	-0.08%
2023/06/29	1	34.85	6	35.18	34.50	-5	6,335	-0.08%
2023/06/28	3	34.67	10	34.65	34.45	-7	6,430	-0.11%
2023/06/27	38.3	35.28	3	35.05	34.75	35.3	6,472	0.54%
2023/06/26	12.1	36.17	5.1	36.16	36.15	7	6,467	0.11%
2023/06/21	2	36.13	17	36.01	36.05	-15	6,459	-0.23%
2023/06/20	28	34.89	12	34.96	35.25	16	6,409	0.25%
2023/06/19	7	34.46	20.1	34.36	34.85	-13.1	6,528	-0.20%
2023/06/16	112.6	36.72	18	35.70	35.05	94.6	6,617	1.43%	大買/
2023/06/15	0	0.00	25	37.25	38.30	-25	6,204	-0.40%
2023/06/14	2	34.70	9	34.69	34.85	-7	6,055	-0.12%
2023/06/13	1.1	34.50	13	34.28	33.95	-11.9	6,078	-0.20%
2023/06/12	23	32.64	1	32.75	32.65	22	6,172	0.36%
2023/06/09	2	34.00	11	34.37	34.00	-9	6,259	-0.14%
2023/06/08	2	34.15	3	34.33	34.55	-1	6,516	-0.02%
2023/06/07	4	33.35	1	33.60	33.20	3	6,945	0.04%
2023/06/06	6	33.70	1.1	33.50	33.35	4.9	7,933	0.06%
2023/06/05	6	34.70	2	34.78	34.05	4	8,428	0.05%
2023/06/02	5	35.08	38	34.81	34.70	-33	8,731	-0.38%
2023/06/01	6	33.13	15	33.17	33.00	-9	8,564	-0.11%
2023/05/31	0	0.00	1	32.80	32.50	-1	8,580	-0.01%
2023/05/29	11	31.96	2	31.93	32.00	9	8,801	0.10%
2023/05/25	2	31.80	2	32.00	31.80	0	8,789	0.00%
2023/05/24	4	31.69	0	0.00	31.70	4	8,797	0.05%
2023/05/22	0	0.00	1	32.00	32.00	-1	8,815	-0.01%
2023/05/19	1.1	31.66	2	31.65	31.55	-0.9	8,813	-0.01%
2023/05/18	2	31.85	12	31.87	31.80	-10	8,796	-0.11%
2023/05/17	18	31.06	5	31.20	31.05	13	8,782	0.15%
2023/05/16	3	30.90	4	30.71	30.65	-1	8,777	-0.01%
2023/05/15	2	30.95	1.1	30.65	30.75	0.9	8,807	0.01%
2023/05/12	2	30.80	0	0.00	30.90	2	8,844	0.02%
2023/05/11	2.1	31.38	0.1	30.10	30.25	2	8,934	0.02%
2023/05/09	2	33.08	7	33.97	33.05	-5	8,780	-0.06%
2023/05/08	2	35.08	18	35.35	35.10	-16	8,697	-0.18%
2023/05/05	5.2	34.06	9	33.76	34.45	-3.8	8,541	-0.04%
2023/05/04	4	33.10	0	0.00	32.75	4	8,374	0.05%
2023/05/03	6	33.68	0	0.00	33.45	6	8,360	0.07%
2023/05/02	1	34.15	1	34.50	34.50	0	8,333	0.00%
2023/04/28	0	0.00	1	33.50	33.65	-1	8,315	-0.01%
2023/04/26	6	33.28	19	33.02	32.90	-13	8,258	-0.16%
2023/04/25	8.1	34.41	5	34.65	33.25	3.1	8,241	0.04%
2023/04/24	6	34.00	1	34.10	34.00	5	8,114	0.06%
2023/04/21	0	34.10	1.2	33.29	33.45	-1.1	8,124	-0.01%
2023/04/20	20	35.10	10	35.26	34.30	10	8,102	0.12%
2023/04/19	8	35.36	0	0.00	35.50	8	8,101	0.10%
2023/04/18	13	35.87	17.3	35.11	35.15	-4.3	8,116	-0.05%
2023/04/17	16	36.04	26	35.80	35.45	-10	7,828	-0.13%
2023/04/14	76	33.80	74	34.42	35.80	2	7,448	0.03%
2023/04/13	14	32.58	10.1	32.76	32.55	4	7,064	0.06%
2023/04/12	10	31.56	1	31.15	32.00	9	6,931	0.13%
2023/04/11	2.2	31.27	2	31.23	31.15	0.2	6,898	0.00%
2023/04/10	1	31.26	2	31.35	31.20	-1	6,897	-0.01%
2023/04/07	6	31.88	5	31.55	31.50	1	6,894	0.01%
2023/03/31	6	32.03	0	0.00	31.80	6	6,848	0.09%
2023/03/30	5	33.39	7	33.13	32.45	-2	6,809	-0.03%
2023/03/29	5.1	32.31	7	32.48	32.85	-1.9	6,643	-0.03%
2023/03/28	2	31.50	1	31.95	31.60	1	6,560	0.02%
2023/03/27	12.1	32.56	1	32.80	32.30	11.1	6,543	0.17%
2023/03/24	15	32.92	9	32.62	32.50	6	6,511	0.09%
2023/03/23	4.1	32.66	0	0.00	32.55	4.1	6,487	0.06%
2023/03/22	12	33.20	14	32.92	32.50	-2	6,450	-0.03%
2023/03/21	5	32.74	14	32.49	32.50	-9	6,339	-0.14%
2023/03/20	19.2	31.92	9.3	32.12	32.70	9.9	6,260	0.16%
2023/03/17	0.3	31.60	4.6	31.28	31.10	-4.3	6,162	-0.07%
2023/03/16	7.3	31.80	16	31.57	31.30	-8.7	6,080	-0.14%
2023/03/15	22.1	32.63	8	32.76	32.40	14.1	6,205	0.23%
2023/03/14	1.1	32.13	4	32.53	32.15	-2.9	6,118	-0.05%
2023/03/13	14.1	33.39	8.1	32.97	33.35	6	6,146	0.10%
2023/03/10	58.1	34.40	61	34.31	33.65	-3	5,814	-0.05%
2023/03/09	113.2	36.48	94.3	36.75	34.55	18.9	5,314	0.36%	大買/
2023/03/08	22	32.76	26.1	33.47	34.65	-4	4,321	-0.09%
2023/03/07	11.2	30.08	15.3	31.47	31.50	-4.1	3,805	-0.11%
2023/03/06	4	28.48	26	28.51	28.65	-22	3,413	-0.64%
2023/03/03	15	27.92	0	0.00	27.95	15	3,299	0.45%
2023/03/02	24	27.98	11	27.75	27.55	13	3,232	0.40%
2023/03/01	2.5	27.56	1	27.75	27.80	1.5	3,065	0.05%
2023/02/24	0	0.00	1	26.55	26.60	-1	3,006	-0.03%
2023/02/23	0	0.00	1	26.50	26.70	-1	3,059	-0.03%
2023/02/21	4	26.68	0	26.70	26.65	4	3,069	0.13%
2023/02/20	0	0.00	4	26.34	26.40	-4	3,054	-0.13%
2023/02/17	0	0.00	2	26.05	26.15	-2	3,050	-0.07%
2023/02/16	1	26.15	3	26.12	26.15	-2	3,056	-0.07%
2023/02/15	2	26.03	0	0.00	25.95	2	3,099	0.06%
2023/02/14	0	26.00	4	26.09	26.15	-4	3,119	-0.13%
2023/02/13	6	25.96	1	26.10	26.00	5	3,116	0.16%
2023/02/10	2	27.75	1	27.85	26.75	1	3,086	0.03%
2023/02/09	9	27.73	4	27.61	27.70	5	3,036	0.16%
2023/02/06	0	0.00	11	27.09	27.30	-11	2,877	-0.38%
2023/02/03	2	26.90	1	27.05	26.80	1	2,872	0.03%
2023/02/02	2	27.35	10	27.18	27.15	-8	2,863	-0.28%
2023/02/01	3	26.88	3	26.88	26.95	0	2,844	0.00%
2023/01/31	1	26.75	4.5	26.74	26.80	-3.5	2,835	-0.12%
2023/01/30	2	26.33	3	26.43	26.35	-1	2,825	-0.04%
2023/01/17	2	25.80	0	0.00	25.90	2	2,811	0.07%
2023/01/13	1.1	25.71	0	0.00	25.60	1.1	2,810	0.04%
2023/01/12	0.2	26.10	0	0.00	26.05	0.2	2,792	0.01%
2023/01/11	14.1	26.38	7	26.50	26.30	7.1	2,787	0.25%
2023/01/10	16.1	27.15	15	27.00	27.05	1.1	2,747	0.04%
2023/01/09	14	27.84	3	27.92	27.75	11	2,706	0.41%
2023/01/06	16	27.35	7	27.54	28.00	9	2,580	0.35%
2023/01/04	2	27.40	3	27.15	27.15	-1	2,451	-0.04%
2023/01/03	4.1	27.10	4	27.14	27.20	0.1	2,421	0.00%
2022/12/29	0	0.00	1	25.90	26.20	-1	2,517	-0.04%
2022/12/28	1	26.15	0	0.00	26.00	1	2,523	0.04%
2022/12/27	1	26.75	1.3	26.69	26.80	-0.3	2,526	-0.01%
2022/12/26	0.2	26.20	0	0.00	26.30	0.2	2,520	0.01%
2022/12/23	0.1	26.20	0	0.00	26.25	0.1	2,542	0.00%
2022/12/20	0	0.00	2	26.55	26.00	-2	2,583	-0.08%
2022/12/19	10	27.53	15	27.30	26.35	-5	2,576	-0.19%
2022/12/16	10	27.18	6	27.11	27.20	4	2,543	0.16%
2022/12/15	0	0.00	1	27.40	27.30	-1	2,529	-0.04%
2022/12/14	3	27.03	2	27.08	27.10	1	2,503	0.04%
2022/12/13	2	27.43	2	27.25	27.05	0	2,496	0.00%
2022/12/12	0	0.00	1	27.45	27.30	-1	2,466	-0.04%
2022/12/09	0	26.65	23	27.09	26.80	-23	2,418	-0.95%
2022/12/08	0	0.00	1	27.05	27.30	-1	2,351	-0.04%
2022/12/07	9	27.28	18	27.08	27.30	-9	2,311	-0.39%
2022/12/06	24	26.52	4	26.56	26.70	20	2,100	0.95%
2022/12/05	4	26.95	12	26.93	27.20	-8	2,055	-0.39%
2022/11/30	1	25.50	2	25.50	25.40	-1	1,901	-0.05%
2022/11/29	2	24.90	0	0.00	25.05	2	1,915	0.10%
2022/11/28	10	24.10	13	24.63	24.65	-3	1,922	-0.16%
2022/11/24	4	24.38	8	24.30	24.35	-4	1,970	-0.20%
2022/11/23	2	24.20	0	0.00	24.35	2	2,005	0.10%
2022/11/22	7	24.46	0	0.00	24.25	7	2,043	0.34%
2022/11/21	0	0.00	18	24.73	24.90	-18	2,042	-0.88%
2022/11/18	14	24.31	0	0.00	24.20	14	2,029	0.69%
2022/11/17	0	0.00	7	24.60	24.45	-7	2,170	-0.32%
2022/11/11	8	24.41	0	0.00	23.80	8	2,420	0.33%
2022/11/10	2	24.45	2	25.00	24.55	0	2,406	0.00%
2022/11/09	1	24.35	0	0.00	24.35	1	2,455	0.04%
2022/11/08	2	24.18	10	24.25	24.10	-8	2,533	-0.32%
2022/11/04	10	23.80	0	0.00	23.90	10	3,114	0.32%
2022/11/01	0	0.00	1	22.95	23.30	-1	4,174	-0.02%
2022/10/26	1	22.25	1	22.60	22.25	0	4,594	0.00%
2022/10/20	1	22.85	0	0.00	23.20	1	5,050	0.02%
2022/10/19	1	23.60	0	0.00	23.50	1	5,110	0.02%
2022/10/18	2	23.68	2	23.78	23.90	0	5,189	0.00%
2022/10/17	1	23.30	0	0.00	23.30	1	5,485	0.02%
2022/10/07	1.2	24.68	3	24.68	24.55	-1.8	6,239	-0.03%
2022/10/06	4	24.90	5	24.73	24.45	-1	6,395	-0.02%
2022/09/29	0.1	22.95	2	22.75	22.70	-1.9	7,514	-0.02%
2022/09/28	4	22.58	5	22.51	21.90	-1	7,579	-0.01%
2022/09/26	2	23.53	0.4	23.15	23.20	1.6	7,567	0.02%
2022/09/23	1	24.30	0	0.00	24.10	1	7,685	0.01%
2022/09/21	8.2	24.44	1	24.40	24.40	7.2	7,734	0.09%
2022/09/20	1	24.55	2	24.83	24.90	-1	7,761	-0.01%
2022/09/16	2	24.83	0	0.00	24.65	2	7,817	0.03%
2022/09/15	1.1	25.65	0	0.00	25.50	1.1	7,811	0.01%
2022/09/14	1	25.55	0	0.00	25.80	1	7,838	0.01%
2022/09/13	2	26.50	2	26.33	26.30	0	7,867	0.00%
2022/09/12	2	25.98	0	0.00	25.85	2	7,911	0.03%
2022/09/07	0	0.00	1	25.95	26.05	-1	7,969	-0.01%
2022/09/06	1	26.05	0	0.00	25.80	1	8,012	0.01%
2022/09/05	0	0.00	2	26.45	26.35	-2	8,051	-0.02%
2022/09/02	2.3	27.14	3	27.32	27.00	-0.7	8,146	-0.01%
2022/09/01	3	27.10	0.1	27.50	26.90	2.9	8,333	0.03%
2022/08/31	0	0.00	6.2	27.27	27.60	-6.2	8,670	-0.07%
2022/08/30	1	27.05	0	0.00	27.20	1	8,748	0.01%
2022/08/29	2.2	26.77	0	0.00	26.60	2.2	8,865	0.02%
2022/08/26	4.1	27.97	41.5	28.15	27.85	-37.5	8,860	-0.42%
2022/08/25	2.1	28.08	3.2	28.15	28.20	-1.1	8,865	-0.01%
2022/08/24	77.2	28.63	75	27.89	27.80	2.2	8,916	0.02%
2022/08/23	31	28.04	3	27.95	28.25	28	9,025	0.31%
2022/08/22	24	27.64	0	0.00	27.70	24	9,064	0.26%
2022/08/19	3	28.18	3	28.38	28.00	0	9,331	0.00%
2022/08/18	3	28.12	6.2	28.18	28.15	-3.2	9,847	-0.03%
2022/08/17	2	27.80	1.2	27.99	27.75	0.8	9,848	0.01%
2022/08/16	3	27.87	6.1	27.97	27.65	-3.1	9,888	-0.03%
2022/08/15	23.2	27.61	26	27.73	27.70	-2.9	9,984	-0.03%
2022/08/12	17.1	27.59	3	27.78	27.40	14.1	9,941	0.14%
2022/08/11	16.1	28.25	30	29.19	27.70	-14	9,845	-0.14%
2022/08/10	3	29.52	20	30.60	29.50	-17	9,483	-0.18%
2022/08/09	57	32.03	243	31.24	32.75	-186	9,414	-1.98%	大賣/鉅額交易
2022/08/08	85	30.12	29.5	30.08	31.55	55.5	9,100	0.61%
2022/08/05	181.5	28.83	7	28.80	29.95	174.5	8,768	1.99%	大買/鉅額交易
2022/08/04	2.2	26.61	1	26.75	27.25	1.2	8,900	0.01%
2022/08/03	6	27.08	240	27.16	27.00	-234	9,625	-2.43%	大賣/鉅額交易
2022/08/02	45	28.26	42	27.92	27.95	3	9,683	0.03%
2022/08/01	104	29.85	108	29.22	29.20	-4	9,608	-0.04%	大買/大賣/
2022/07/29	74	28.63	70	29.28	29.50	4	9,467	0.04%
2022/07/28	43	28.26	44	28.27	28.25	-1	9,317	-0.01%
2022/07/27	5	27.31	6	27.49	27.90	-1	9,245	-0.01%
2022/07/26	2	27.65	1	27.70	27.40	1	9,203	0.01%
2022/07/25	19	27.61	14	27.79	27.75	5	9,154	0.05%
2022/07/22	38	29.04	23	29.32	28.40	15	9,095	0.16%
2022/07/21	27	28.01	17.2	28.10	28.70	9.8	8,863	0.11%
2022/07/20	101	28.48	101	27.96	27.90	0	8,736	0.00%	大買/大賣/
2022/07/19	16.2	28.34	5	28.16	28.00	11.2	8,688	0.13%
2022/07/18	141	28.71	19.1	29.04	28.60	122	8,596	1.42%	大買/鉅額交易
2022/07/15	6	28.21	12.1	28.52	27.95	-6.1	8,314	-0.07%
2022/07/14	59.1	27.85	62	27.97	28.10	-2.9	8,143	-0.04%
2022/07/13	72	28.40	65.3	28.03	27.80	6.7	7,994	0.08%
2022/07/12	48.2	27.45	4	27.49	27.55	44.2	7,646	0.58%
2022/07/11	119.1	27.45	200.4	27.60	27.40	-81.2	7,411	-1.10%	大買/大賣/
2022/07/08	117.4	25.22	12	25.81	26.35	105.4	7,050	1.49%	大買/鉅額交易
2022/07/07	8	23.89	18.2	24.11	24.25	-10.2	6,880	-0.15%
2022/07/06	18	25.23	5	25.22	24.40	13	6,879	0.19%
2022/07/05	2	24.18	2	24.23	24.25	0	6,878	0.00%
2022/07/04	2	23.75	2	23.80	23.55	0	6,905	0.00%
2022/07/01	9.2	25.77	12.1	24.65	23.90	-2.9	7,102	-0.04%
2022/06/30	1	24.75	7	25.31	25.35	-6	7,009	-0.09%
2022/06/28	4.1	25.21	3.2	25.44	25.20	1	7,097	0.01%
2022/06/27	5.2	25.30	2	25.25	25.10	3.2	7,249	0.04%
2022/06/24	1	24.20	2	24.43	24.40	-1	7,408	-0.01%
2022/06/23	4	23.71	4	23.85	23.60	0	7,531	0.00%
2022/06/22	4	23.76	1	23.55	23.60	3	7,827	0.04%
2022/06/21	3	24.02	15	24.46	24.60	-12	8,537	-0.14%
2022/06/20	7	24.18	1	23.70	23.55	6	8,813	0.07%
2022/06/17	3	24.90	3	25.27	25.15	0	8,957	0.00%
2022/06/16	3	26.12	2	26.53	25.40	1	9,504	0.01%
2022/06/15	1	25.95	0	0.00	25.85	1	9,699	0.01%
2022/06/14	2	26.38	2	26.28	26.25	0	9,875	0.00%
2022/06/13	2	27.42	1	26.90	26.90	1	10,341	0.01%
2022/06/10	15	28.23	13	28.35	28.50	2	10,648	0.02%
2022/06/09	6	27.88	57.1	28.10	28.40	-51.1	10,522	-0.49%
2022/06/08	3	27.35	10	27.51	27.00	-7	10,299	-0.07%
2022/06/07	7	27.46	28	27.23	27.35	-21	10,487	-0.20%
2022/06/06	1	26.20	4	26.28	26.45	-3	10,576	-0.03%
2022/06/02	17	26.99	11	26.84	26.75	6	10,824	0.06%
2022/06/01	10	26.91	9	26.76	26.70	1	11,759	0.01%
2022/05/31	55	27.98	17	27.45	27.30	38	11,896	0.32%
2022/05/30	3	26.92	1	26.95	27.00	2	11,657	0.02%
2022/05/27	46	27.43	24	27.38	27.25	22	11,600	0.19%
2022/05/26	51.1	27.52	52	27.32	27.25	-0.9	11,288	-0.01%
2022/05/25	14	25.51	12	25.86	26.20	2	10,696	0.02%
2022/05/24	10	25.53	8	26.06	25.00	2	10,660	0.02%
2022/05/23	4	26.10	6	26.53	26.00	-2	10,600	-0.02%
2022/05/20	2	25.48	1	25.70	25.30	1	10,465	0.01%
2022/05/19	3	25.15	3	25.20	25.45	0	10,448	0.00%
2022/05/18	3	26.12	2	26.28	26.10	1	10,432	0.01%
2022/05/17	4	26.04	2	26.13	25.90	2	10,407	0.02%
2022/05/16	1	25.85	21	26.34	26.40	-20	10,397	-0.19%
2022/05/13	1	25.35	2	25.93	25.40	-1	10,328	-0.01%
2022/05/12	30	26.73	15	25.86	25.60	15	10,307	0.15%
2022/05/11	54	25.82	55	26.36	27.10	-1	10,303	-0.01%
2022/05/10	5	24.87	15	25.05	25.40	-10	9,673	-0.10%
2022/05/09	3	23.53	1	23.10	23.10	2	9,575	0.02%
2022/05/06	6	24.44	3	24.55	24.55	3	9,577	0.03%
2022/05/05	3	24.90	51	25.02	24.95	-48	9,595	-0.50%
2022/05/04	51	24.56	1	24.55	24.60	50	9,637	0.52%
2022/05/03	1	24.10	1	24.30	24.15	0	9,763	0.00%
2022/04/29	5	24.05	7	24.18	24.15	-2	10,004	-0.02%
2022/04/28	3	22.92	1	22.95	23.35	2	10,686	0.02%
2022/04/27	2	21.80	2	22.83	23.00	0	10,871	0.00%
2022/04/26	2	24.00	2	24.10	23.70	0	10,827	0.00%
2022/04/25	3	24.03	2	23.98	23.75	1	10,830	0.01%
2022/04/22	4	25.16	22	25.12	25.10	-18	10,839	-0.17%
2022/04/21	6	25.40	5	25.44	25.40	1	10,876	0.01%
2022/04/20	3	24.83	2	24.83	24.80	1	10,849	0.01%
2022/04/19	3	24.57	3	24.55	24.55	0	10,857	0.00%
2022/04/18	3	24.00	5	24.22	24.05	-2	10,855	-0.02%
2022/04/15	17	24.07	15	24.47	24.10	2	10,886	0.02%
2022/04/14	3	24.75	2	24.88	24.75	1	10,895	0.01%
2022/04/13	0	0.00	1	25.10	25.10	-1	10,924	-0.01%
2022/04/12	1	24.65	3	24.82	24.70	-2	11,177	-0.02%
2022/04/11	1	24.80	4	24.95	24.75	-3	11,788	-0.03%
2022/04/08	6	25.43	1	25.60	25.40	5	12,287	0.04%
2022/04/07	10	26.64	62	26.79	25.55	-52	12,311	-0.42%
2022/04/06	35	28.47	3	27.88	28.35	32	12,151	0.26%
2022/04/01	23	27.57	2	27.93	27.45	21	12,145	0.17%
2022/03/31	14	28.47	5	28.67	27.80	9	12,118	0.07%
2022/03/30	31	29.98	85	29.68	28.55	-54	12,059	-0.45%
2022/03/29	36	30.12	18	30.01	29.70	18	11,880	0.15%
2022/03/28	17	28.91	3	29.42	29.50	14	11,649	0.12%
2022/03/25	37	29.88	31	29.77	29.30	6	11,489	0.05%
2022/03/24	135	30.42	179	30.52	30.60	-44	11,154	-0.39%	大買/大賣/
2022/03/23	56	28.57	3	28.23	28.85	53	10,394	0.51%
2022/03/22	7	27.32	6	27.54	27.70	1	10,069	0.01%
2022/03/21	99	28.25	92	28.28	28.10	7	9,847	0.07%
2022/03/18	73	27.51	72	27.24	27.15	1	9,256	0.01%
2022/03/17	0	0.00	55	25.51	26.40	-55	9,008	-0.61%
2022/03/16	138	27.38	130	26.19	25.55	8	8,766	0.09%	大買/大賣/
2022/03/15	71	26.77	100	26.79	26.10	-29	8,218	-0.35%
2022/03/14	10	26.36	24	26.13	25.70	-14	7,776	-0.18%
2022/03/11	21	26.06	2	26.15	25.75	19	7,676	0.25%
2022/03/10	52	26.85	36.5	27.23	25.95	15.5	7,524	0.21%
2022/03/09	98	25.45	101	25.34	25.30	-3	7,216	-0.04%	大賣/
2022/03/08	118.4	25.62	362.4	25.40	24.70	-244	6,964	-3.50%	大買/大賣/鉅額交易
2022/03/07	362.4	27.36	197	27.20	27.40	165.4	6,663	2.48%	大買/大賣/鉅額交易
2022/03/04	65	25.42	17	25.81	25.85	48	5,671	0.85%
2022/03/03	11	23.65	2	23.70	23.50	9	5,433	0.17%
2022/03/02	28	23.49	3	23.60	23.45	25	5,399	0.46%
2022/03/01	1	23.15	0	0.00	22.85	1	5,357	0.02%
2022/02/25	0	0.00	1	22.10	22.20	-1	5,346	-0.02%
2022/02/24	5	22.10	6	22.03	21.80	-1	5,334	-0.02%
2022/02/23	0	0.00	1	22.90	23.20	-1	5,272	-0.02%
2022/02/22	9	22.66	5	22.60	22.65	4	5,244	0.08%
2022/02/21	5	23.41	10	23.35	23.35	-5	5,193	-0.10%
2022/02/18	20	23.85	12	23.92	23.90	8	5,165	0.15%
2022/02/17	8	23.69	4	23.46	23.40	4	5,111	0.08%
2022/02/16	3	24.13	1	24.30	23.95	2	5,045	0.04%
2022/02/15	21	24.34	20	23.25	23.25	1	4,949	0.02%
2022/02/14	10	22.76	3	22.80	22.75	7	4,865	0.14%
2022/02/11	64	24.96	90	25.05	24.25	-26	4,763	-0.55%
2022/02/10	40	24.03	0	0.00	24.75	40	4,418	0.91%
2022/02/09	0	0.00	11	22.42	22.50	-11	4,247	-0.26%
2022/02/08	6	21.20	1	21.50	21.50	5	4,196	0.12%
2022/02/07	6	20.30	2	21.03	21.30	4	4,171	0.10%
2022/01/25	32	21.38	28	21.29	20.50	4	4,050	0.10%
2022/01/24	7	21.84	2	21.75	21.70	5	3,894	0.13%
2022/01/21	23	25.31	22	25.78	24.10	1	3,636	0.03%
2022/01/20	23	24.34	20	23.90	25.95	3	2,930	0.10%
2022/01/19	2	23.95	2	23.70	23.60	0	2,701	0.00%
2022/01/18	2	25.05	2	24.58	24.55	0	2,654	0.00%
2022/01/17	0	0.00	1	25.00	25.00	-1	2,614	-0.04%
2022/01/14	4	23.70	0	0.00	23.90	4	2,563	0.16%
2022/01/13	3	24.55	0	0.00	25.00	3	2,496	0.12%
2022/01/12	0	0.00	1	25.40	25.05	-1	2,467	-0.04%
2022/01/11	0	0.00	17	25.60	24.70	-17	2,431	-0.70%
2022/01/10	27	26.95	21	26.76	26.20	6	2,387	0.25%
2022/01/07	1	24.70	6.1	25.83	25.65	-5.1	2,351	-0.22%
2022/01/06	5	26.00	37	25.74	25.50	-32	2,293	-1.40%
2022/01/05	108.1	27.08	63	26.96	26.50	45.1	2,220	2.03%	大買/
2022/01/04	105.1	27.34	96	27.45	26.75	9.1	1,945	0.47%	大買/
2022/01/03	21	25.15	46	25.72	26.25	-25	1,270	-1.97%
2021/12/29	0	0.00	12	21.75	21.75	-12	585	-2.05%
2021/12/28	1	19.75	2	19.60	19.80	-1	515	-0.19%
2021/12/27	15	19.38	5	19.55	19.40	10	461	2.17%
2021/12/24	0	0.00	20	18.95	18.85	-20	419	-4.77%
2021/12/23	0	0.00	2	18.15	18.20	-2	369	-0.54%
2021/12/22	2	17.65	0	0.00	17.65	2	353	0.57%
2021/12/20	0	0.00	5	17.70	17.65	-5	355	-1.41%
2021/12/17	0	0.00	4	17.94	18.00	-4	353	-1.13%
2021/12/16	1	17.85	0	0.00	17.90	1	350	0.28%
2021/12/14	3	18.00	3	18.25	17.95	0	340	0.00%
2021/12/13	3	18.13	0	0.00	18.35	3	332	0.90%
2021/11/25	1	18.15	13	18.08	18.00	-12	291	-4.12%
2021/11/23	0	0.00	3	17.90	17.60	-3	273	-1.10%
2021/11/18	3	17.60	0	0.00	17.50	3	271	1.10%
2021/11/17	0	0.00	8	17.58	17.65	-8	281	-2.84%
2021/11/16	0	0.00	1	17.55	17.55	-1	279	-0.36%
2021/11/15	4	17.45	0	0.00	17.45	4	278	1.44%
2021/11/12	3	17.95	0	0.00	17.80	3	278	1.08%
2021/11/08	1	17.60	0	0.00	17.60	1	281	0.36%
2021/11/02	10	17.50	0	0.00	17.50	10	279	3.58%
2021/10/28	0	0.00	5	17.64	17.50	-5	292	-1.71%
2021/10/18	0	0.00	3	17.70	17.50	-3	462	-0.65%
2021/10/15	0	0.00	5	17.50	17.60	-5	454	-1.10%
2021/10/13	0	0.00	2	17.10	17.10	-2	430	-0.46%
2021/10/12	3	17.15	3	17.25	17.15	0	432	0.00%
2021/10/05	3	16.95	0	0.00	16.95	3	417	0.72%
2021/09/29	2	17.10	0	0.00	17.25	2	411	0.49%
2021/09/22	2	16.95	0	0.00	17.00	2	414	0.48%
2021/09/09	0	0.00	0.1	17.11	17.15	-0.1	434	-0.02%
2021/09/07	1	17.15	0	0.00	17.15	1	439	0.23%
2021/09/06	0	0.00	0.4	17.55	17.35	-0.4	438	-0.09%
2021/09/03	1.5	17.50	0	0.00	17.50	1.5	438	0.34%
2021/08/23	0	0.00	3	17.20	17.20	-3	437	-0.68%
2021/08/20	13	16.84	0	0.00	16.85	13	431	3.02%
2021/08/18	3	17.10	0	0.00	17.40	3	422	0.71%
2021/08/09	0	0.00	1	17.60	17.60	-1	435	-0.23%
2021/08/06	0	0.00	1	18.05	17.90	-1	440	-0.23%
2021/08/05	2	18.10	0	0.00	18.00	2	446	0.45%
2021/07/29	4	18.38	6	18.79	18.35	-2	469	-0.43%
2021/07/28	0	0.00	13	17.70	17.60	-13	381	-3.41%
2021/07/27	0	0.00	5	17.70	18.10	-5	379	-1.32%
2021/07/26	10	17.25	1.4	17.08	17.30	8.6	369	2.32%
2021/07/20	1	16.75	0	0.00	16.80	1	441	0.23%
2021/07/16	6	17.00	0	0.00	17.00	6	485	1.23%
2021/07/15	2	16.85	0	0.00	16.95	2	495	0.40%
2021/07/12	5	17.05	0	0.00	17.00	5	544	0.92%
2021/07/08	0	0.00	0	16.98	17.10	0	563	0.00%
2021/07/07	0	0.00	0	17.20	17.05	0	575	0.00%
2021/07/05	1	17.30	0	17.30	17.30	1	598	0.16%
2021/06/30	0	0.00	0	16.90	17.30	0	638	0.00%
2021/06/25	0	0.00	1	17.55	17.70	-1	649	-0.15%
2021/06/22	2	17.15	0	0.00	17.10	2	650	0.31%
2021/06/17	3	17.30	0	0.00	17.40	3	659	0.45%
2021/05/20	7	16.40	0	0.00	16.60	7	729	0.96%
2021/05/18	0	0.00	1	16.45	16.75	-1	721	-0.14%
2021/05/17	0	0.00	1	16.10	15.90	-1	718	-0.14%
2021/05/14	1	16.20	0	0.00	16.35	1	711	0.14%
2021/05/13	0	0.00	0	16.10	16.20	0	706	0.00%
2021/05/12	3	16.33	0	0.00	16.10	3	698	0.43%
2021/05/11	4	17.70	0	0.00	17.45	4	666	0.60%
2021/05/04	0	0.00	1	18.95	18.25	-1	631	-0.16%
2021/05/03	2	19.80	0	0.00	19.05	2	613	0.33%
2021/04/29	0	0.00	1	19.95	19.80	-1	603	-0.17%
2021/04/28	2	20.08	3	20.12	19.95	-1	592	-0.17%
2021/04/27	2	19.60	0	0.00	19.75	2	567	0.35%
2021/04/26	3	19.50	4	19.71	19.60	-1	552	-0.18%
2021/04/23	2	19.30	2	19.40	19.35	0	538	0.00%
2021/04/22	0	0.00	10	19.00	19.40	-10	530	-1.89%
2021/04/16	1	19.05	11	18.90	18.90	-10	479	-2.09%
2021/04/14	0	0.00	1	18.20	18.30	-1	458	-0.22%
2021/04/13	0	0.00	3	18.70	18.55	-3	471	-0.64%
2021/04/12	11	18.70	5	18.60	18.70	6	465	1.29%
2021/04/09	5	18.65	0	0.00	18.55	5	459	1.09%
2021/04/08	12	18.28	0	0.00	18.55	12	451	2.66%
2021/04/07	0	0.00	2	17.98	18.00	-2	421	-0.47%
2021/03/31	1	17.85	0	0.00	17.90	1	449	0.22%
2021/03/29	4	17.98	0	0.00	17.95	4	462	0.86%
2021/03/22	1	18.20	0	0.00	18.25	1	461	0.22%
2021/03/18	1	18.00	0	0.00	18.05	1	455	0.22%
2021/03/17	5	18.00	0	0.00	17.95	5	457	1.09%
2021/02/23	1	18.10	0	0.00	18.30	1	492	0.20%
2021/01/22	0	0.00	0	17.80	17.90	0	497	0.00%
2021/01/20	0	0.00	9	17.80	17.70	-9	493	-1.82%
2021/01/12	0	0.00	4	18.55	18.35	-4	471	-0.85%
2021/01/11	0	0.00	4	18.60	18.70	-4	464	-0.86%
2021/01/06	8	19.31	0	0.00	19.05	8	459	1.74%
2020/12/29	0	0.00	1	19.25	19.15	-1	426	-0.23%
2020/12/25	2	19.40	2	19.53	19.40	0	409	0.00%
2020/12/24	0	0.00	1	19.00	19.15	-1	378	-0.26%
2020/12/21	1	18.65	1	18.65	18.80	0	366	0.00%
2020/12/11	1	18.90	6	19.00	18.90	-5	369	-1.35%
2020/12/10	1	19.20	0	0.00	19.15	1	364	0.27%
2020/12/09	1	19.40	0	0.00	19.25	1	362	0.28%
2020/12/08	0	0.00	2	19.20	19.20	-2	357	-0.56%
2020/12/07	1	19.00	6	18.95	19.00	-5	351	-1.42%
2020/12/04	6	18.75	0	0.00	18.70	6	334	1.79%
2020/12/03	5	18.80	0	0.00	18.70	5	348	1.43%
2020/11/30	0	0.00	10	18.60	18.65	-10	401	-2.49%
2020/11/25	0	0.00	0.4	18.45	18.40	-0.4	393	-0.10%
2020/11/20	10	18.20	0	0.00	18.30	10	422	2.37%
2020/11/02	5	18.04	0	0.00	18.20	5	739	0.68%
2020/10/22	0	0.00	10	18.85	18.90	-10	849	-1.18%
2020/10/13	2	18.90	0	0.00	19.00	2	906	0.22%
2020/10/12	1	18.90	0	0.00	18.90	1	913	0.11%
2020/09/10	0	0.00	1	19.30	19.10	-1	2,254	-0.04%
2020/09/08	1	19.15	0	0.00	19.00	1	2,250	0.04%
2020/09/04	1	19.65	1	19.85	19.90	0	2,226	0.00%
2020/09/01	0	0.00	1	19.90	19.75	-1	2,260	-0.04%
2020/08/28	0	0.00	2	19.88	20.00	-2	2,254	-0.09%
2020/08/24	1	19.85	1	20.00	19.60	0	2,201	0.00%
2020/08/21	8	20.08	2	20.23	20.25	6	2,165	0.28%
2020/08/20	1	18.85	1	19.05	19.25	0	2,081	0.00%
2020/08/18	0	0.00	2	19.20	19.70	-2	2,044	-0.10%
2020/08/17	1	19.10	0	0.00	19.10	1	1,992	0.05%
2020/08/13	2	19.05	0	0.00	18.85	2	1,987	0.10%
2020/08/05	0	0.00	10	19.10	19.20	-10	1,921	-0.52%
2020/08/04	2	19.13	0	0.00	19.05	2	1,927	0.10%
2020/07/30	0	0.00	3	18.85	19.00	-3	1,899	-0.16%
2020/07/29	3	18.15	1	18.00	18.50	2	1,880	0.11%
2020/07/28	1	18.20	6	18.53	18.10	-5	1,874	-0.27%
2020/07/23	0	0.00	2	19.60	19.40	-2	1,919	-0.10%
2020/07/21	0	0.00	3	19.40	19.55	-3	1,911	-0.16%
2020/07/20	3	18.82	1	19.00	19.20	2	1,908	0.10%
2020/07/15	1	19.65	1	19.90	19.50	0	1,902	0.00%
2020/07/14	1	19.75	0	0.00	19.75	1	1,965	0.05%
2020/07/13	0	0.00	4	20.03	20.00	-4	1,965	-0.20%
2020/07/10	3	19.90	0	0.00	19.50	3	1,960	0.15%
2020/07/08	2	20.90	1	21.00	21.00	1	1,897	0.05%
2020/07/07	16	21.58	2	21.80	21.10	14	1,874	0.75%
2020/07/06	10	21.61	17	21.62	21.95	-7	1,809	-0.39%
2020/07/03	7	21.15	1	21.05	20.70	6	1,592	0.38%
2020/07/02	15	21.84	2	21.88	21.60	13	1,536	0.85%
2020/07/01	4	20.76	9	20.72	21.35	-5	1,330	-0.38%
2020/06/30	0	0.00	3	19.40	19.45	-3	1,155	-0.26%
2020/06/24	5	20.47	5	20.31	19.65	0	1,133	0.00%
2020/06/23	2	19.75	0	0.00	19.85	2	1,044	0.19%
2020/06/22	12	20.47	42	20.44	20.40	-30	997	-3.01%
2020/06/19	45	20.86	22	21.27	21.50	23	927	2.48%
2020/06/18	0	0.00	13	20.05	19.70	-13	725	-1.79%
2020/06/16	10	18.70	0	0.00	18.75	10	679	1.47%
2020/06/09	0	0.00	1	19.55	19.35	-1	745	-0.13%
2020/06/08	1	19.25	0	0.00	19.25	1	698	0.14%
2020/06/04	0	0.00	1	18.95	18.90	-1	701	-0.14%
2020/06/02	1	18.80	0	0.00	18.60	1	724	0.14%
2020/06/01	1	18.60	1	18.70	18.70	0	782	0.00%
2020/05/28	0	0.00	4	18.53	18.25	-4	785	-0.51%
2020/05/25	5	18.00	0	0.00	18.10	5	796	0.63%
2020/05/22	4	18.25	0	0.00	18.05	4	799	0.50%
2020/05/21	3	18.40	0	0.00	18.50	3	805	0.37%
2020/05/18	0	0.00	1	18.20	18.15	-1	865	-0.12%
2020/05/15	2	18.75	3	18.62	18.30	-1	888	-0.11%
2020/05/14	1	18.70	0	0.00	18.55	1	885	0.11%
2020/05/08	0	0.00	6	19.15	19.10	-6	951	-0.63%
2020/05/06	6	19.20	0	0.00	18.90	6	963	0.62%
2020/05/05	0	0.00	5	18.55	18.55	-5	944	-0.53%
2020/04/30	6	19.17	5	19.30	19.00	1	951	0.11%
2020/04/24	0	0.00	5	17.70	17.75	-5	924	-0.54%
2020/04/17	5	18.20	5	19.10	18.25	0	1,035	0.00%
2020/04/09	5	16.70	0	0.00	16.65	5	1,110	0.45%
2020/04/01	0	0.00	1	15.95	15.90	-1	1,314	-0.08%
2020/03/31	1	15.85	0	0.00	15.90	1	1,319	0.08%
2020/03/27	5	15.90	0	0.00	15.90	5	1,318	0.38%
2020/03/20	0	0.00	40	15.15	15.40	-40	1,331	-3.00%
2020/03/19	0	0.00	55	14.30	14.20	-55	1,407	-3.91%
2020/03/13	40	16.00	0	0.00	16.30	40	1,410	2.84%
2020/03/12	0	0.00	60	17.55	17.45	-60	1,385	-4.33%
2020/03/10	0	0.00	5	19.00	19.20	-5	1,367	-0.37%
2020/03/09	20	19.50	0	0.00	19.25	20	1,351	1.48%
2020/03/06	1	20.10	0	0.00	19.95	1	1,339	0.07%
2020/03/05	25	20.58	0	0.00	20.35	25	1,329	1.88%
2020/03/02	0	0.00	15	20.17	20.15	-15	1,275	-1.18%
2020/02/27	2	20.40	0	0.00	19.90	2	1,275	0.16%
2020/02/26	0	0.00	1	20.55	20.50	-1	1,322	-0.08%
2020/02/20	10	20.85	0	0.00	20.85	10	1,330	0.75%
2020/02/19	0	0.00	1	21.15	21.00	-1	1,326	-0.08%
2020/02/18	1	20.85	0	0.00	20.75	1	1,279	0.08%
2020/02/13	10	20.60	12	20.73	20.45	-2	1,252	-0.16%
2020/02/12	10	19.70	1	19.90	20.15	9	1,192	0.76%
2020/02/10	13	19.40	0	0.00	19.30	13	1,184	1.10%
2020/02/07	0	0.00	32	19.94	19.75	-32	1,183	-2.70%
2020/02/06	1	20.20	0	0.00	20.20	1	1,169	0.09%
2020/02/04	2	20.10	0	0.00	20.15	2	1,156	0.17%
2020/02/03	0	0.00	1	19.55	20.00	-1	1,149	-0.09%
2020/01/31	0	0.00	30	20.04	20.50	-30	1,138	-2.64%
2020/01/30	1	20.95	1	21.10	20.45	0	1,124	0.00%
2020/01/20	8	22.50	0	22.40	22.30	8	1,102	0.72%
2020/01/17	23	22.64	1	22.65	22.60	22	1,086	2.02%
2020/01/16	0	0.00	1	22.60	22.40	-1	1,060	-0.09%
2020/01/15	0	0.00	3	22.30	22.15	-3	1,002	-0.30%
2020/01/10	3	22.03	0	0.00	21.85	3	951	0.32%
2020/01/09	0	0.00	15	22.05	22.00	-15	934	-1.61%
2020/01/08	0	0.00	5	21.78	21.55	-5	913	-0.55%
2020/01/07	1	22.00	6	22.09	22.00	-5	888	-0.56%
2020/01/06	0	0.00	3	21.45	21.25	-3	803	-0.37%
2020/01/02	3	22.23	1	22.10	22.00	2	786	0.25%
2019/12/30	0	0.00	2	21.90	21.50	-2	716	-0.28%
2019/12/27	0	0.00	1	22.00	22.00	-1	625	-0.16%
2019/12/26	10	21.10	1	21.25	21.05	9	585	1.54%
2019/12/25	10	20.95	0	0.00	20.95	10	583	1.72%
2019/12/24	10	21.03	0	0.00	20.90	10	593	1.68%
2019/12/17	20	21.31	0	0.00	21.15	20	652	3.07%
2019/12/16	31	21.30	0	0.00	21.40	31	639	4.84%
2019/12/13	5	20.85	1	20.75	21.35	4	560	0.71%
2019/12/10	1	20.45	0	0.00	20.50	1	631	0.16%
2019/12/09	0	0.00	1	20.65	20.45	-1	641	-0.16%
2019/12/06	2	20.63	1	20.70	20.60	1	641	0.16%
2019/12/03	3	21.20	1	21.05	21.05	2	661	0.30%
2019/11/29	0	0.00	1	20.90	20.80	-1	660	-0.15%
2019/11/28	1	21.05	0	0.00	20.95	1	662	0.15%
2019/11/25	5	21.50	0	0.00	21.55	5	659	0.76%
2019/11/22	1	21.15	23	20.80	21.15	-22	618	-3.55%
2019/11/19	1	20.55	0	0.00	20.65	1	668	0.15%
2019/11/18	0	0.00	21	20.57	20.45	-21	732	-2.87%
2019/11/14	0	0.00	7	20.31	20.40	-7	753	-0.93%
2019/11/13	5	19.69	0.4	19.95	19.80	4.6	819	0.56%
2019/11/12	5	19.70	0	0.00	19.95	5	840	0.60%
2019/11/06	1	20.40	0	0.00	20.25	1	925	0.11%
2019/11/04	0	0.00	1	20.70	20.70	-1	977	-0.10%
2019/10/30	1	20.70	0	0.00	20.80	1	988	0.10%
2019/10/23	1	20.80	31	20.84	20.85	-30	1,012	-2.96%
2019/10/22	0	0.00	25	20.90	20.90	-25	1,013	-2.47%
2019/10/21	0	0.00	1	20.95	21.10	-1	1,014	-0.10%
2019/10/18	1	20.75	2	20.75	20.80	-1	1,019	-0.10%
2019/10/17	1	20.65	2	20.93	20.80	-1	1,020	-0.10%
2019/10/16	1	20.85	0	0.00	20.85	1	1,022	0.10%
2019/10/14	0	0.00	2	21.03	21.05	-2	1,025	-0.20%
2019/10/09	3	20.65	4	20.75	20.75	-1	1,026	-0.10%
2019/10/07	1	21.05	1	21.05	21.00	0	1,026	0.00%
2019/10/04	2	21.45	1	21.65	21.40	1	1,019	0.10%
2019/10/03	1	21.45	7	21.55	21.65	-6	1,015	-0.59%
2019/10/02	0	0.00	3	21.63	21.70	-3	1,016	-0.30%
2019/10/01	0	0.00	0.2	21.50	21.50	-0.2	1,021	-0.02%
2019/09/27	2	21.68	1	21.70	21.40	1	1,059	0.09%
2019/09/25	5	22.15	5	22.52	22.10	0	1,042	0.00%
2019/09/24	9	22.97	1	22.95	22.45	8	1,034	0.77%
2019/09/23	0	0.00	1	22.65	22.65	-1	1,006	-0.10%
2019/09/20	1	22.45	0	0.00	22.45	1	1,018	0.10%
2019/09/19	1	22.25	2	22.50	22.55	-1	1,018	-0.10%
2019/09/18	1	22.10	0	0.00	22.15	1	1,018	0.10%
2019/09/12	16	22.45	28	22.71	22.50	-12	998	-1.20%
2019/09/11	2	22.10	22	21.85	21.95	-20	901	-2.22%
2019/09/10	0	0.00	1	21.55	21.70	-1	889	-0.11%
2019/09/09	10	21.75	1	21.85	21.70	9	884	1.02%
2019/09/06	1	21.35	0	0.00	21.40	1	866	0.12%
2019/09/05	0	0.00	1	21.55	21.50	-1	862	-0.12%
2019/08/30	1	21.30	12	21.41	21.35	-11	878	-1.25%
2019/08/29	11	21.05	0	0.00	21.00	11	881	1.25%
2019/08/28	1	21.15	0	0.00	21.15	1	883	0.11%
2019/08/27	20	21.50	0	0.00	21.25	20	893	2.24%
2019/08/23	1	21.80	0	0.00	21.65	1	879	0.11%
2019/08/22	0	0.00	10	21.65	21.65	-10	852	-1.17%
2019/08/21	12.5	21.87	4	21.90	21.70	8.5	846	1.00%
2019/08/20	0	0.00	65	21.28	21.35	-65	790	-8.22%
2019/08/13	1	21.35	0	0.00	21.00	1	689	0.15%
2019/08/12	0	0.00	2	21.30	21.35	-2	656	-0.30%
2019/08/07	3	20.57	0	0.00	20.35	3	687	0.44%
2019/08/06	0	0.00	1	19.50	19.90	-1	711	-0.14%
2019/07/31	0	0.00	3	20.20	20.10	-3	732	-0.41%
2019/07/29	1	20.25	0	0.00	20.25	1	777	0.13%
2019/07/26	2	20.50	0	0.00	20.45	2	783	0.26%
2019/07/25	0	0.00	1	20.20	20.55	-1	789	-0.13%
2019/07/22	5	19.96	0	0.00	19.95	5	829	0.60%
2019/07/19	1	20.30	0	0.00	20.10	1	841	0.12%
2019/07/17	0	0.00	1	20.20	20.35	-1	886	-0.11%
2019/07/16	5	20.13	0	0.00	20.20	5	955	0.52%
2019/07/15	5	20.05	0	0.00	20.05	5	1,092	0.46%
2019/07/11	0	0.00	2	20.15	20.10	-2	1,146	-0.17%
2019/07/10	0	0.00	3	19.95	19.95	-3	1,149	-0.26%
2019/07/09	0	0.00	1	20.05	20.05	-1	1,166	-0.09%
2019/07/08	0	0.00	2	20.08	20.05	-2	1,188	-0.17%
2019/07/05	0	0.00	10	20.10	20.15	-10	1,222	-0.82%
2019/07/04	36	20.04	0	0.00	20.15	36	1,254	2.87%
2019/07/03	15	21.20	0	0.00	21.20	15	1,248	1.20%
2019/06/28	0	0.00	25	21.14	21.05	-25	1,336	-1.87%
2019/06/27	0	0.00	60	21.12	21.00	-60	1,337	-4.49%
2019/06/26	1	22.05	0	0.00	22.10	1	1,316	0.08%
2019/06/20	0	0.00	3	22.08	22.20	-3	1,373	-0.22%
2019/06/18	2	21.70	0.1	21.75	21.75	1.9	1,392	0.14%
2019/06/17	1	21.75	0	0.00	21.80	1	1,400	0.07%
2019/06/13	0	0.00	10	21.74	21.70	-10	1,424	-0.70%
2019/06/12	2	21.60	0	0.00	21.65	2	1,431	0.14%
2019/06/11	6	21.55	1	21.70	21.65	5	1,433	0.35%
2019/06/10	14	21.48	2	21.58	21.45	12	1,431	0.84%
2019/06/06	9	21.61	0	0.00	21.50	9	1,427	0.63%
2019/06/05	3	22.52	1	22.80	22.40	2	1,401	0.14%
2019/06/03	21	22.77	0	0.00	23.00	21	1,391	1.51%
2019/05/31	5	22.85	1	22.90	22.80	4	1,383	0.29%
2019/05/30	28	22.77	1	22.79	22.70	27	1,396	1.93%
2019/05/29	2	22.53	0	0.00	22.50	2	1,394	0.14%
2019/05/28	2	22.05	5	22.27	22.75	-3	1,389	-0.22%
2019/05/24	2	21.75	0	0.00	21.45	2	1,417	0.14%
2019/05/23	1	21.55	0	0.00	21.70	1	1,482	0.07%
2019/05/20	3	21.75	0	0.00	21.55	3	1,482	0.20%
2019/05/17	7	22.26	1	22.35	22.10	6	1,474	0.41%
2019/05/16	1	22.50	0	0.00	22.10	1	1,477	0.07%
2019/05/15	15	22.83	0	0.00	23.00	15	1,459	1.03%
2019/05/14	35	22.41	6	22.14	22.60	29	1,426	2.03%
2019/05/09	50	21.86	0	0.00	21.60	50	1,383	3.61%
2019/05/08	0	0.00	13	21.51	22.55	-13	1,368	-0.95%
2019/05/07	2	21.75	3	21.90	21.80	-1	1,350	-0.07%
2019/05/06	4	22.39	3	22.33	21.50	1	1,340	0.07%
2019/05/03	3	23.53	4	23.68	23.60	-1	1,304	-0.08%
2019/05/02	34	23.75	0	0.00	23.55	34	1,296	2.62%
2019/04/30	0	0.00	1	23.20	23.75	-1	1,287	-0.08%
2019/04/29	0	0.00	51	22.83	22.90	-51	1,269	-4.02%
2019/04/26	0	0.00	3	22.95	22.85	-3	1,258	-0.24%
2019/04/25	2	23.78	4	23.81	23.70	-2	1,243	-0.16%
2019/04/24	4	23.75	5	23.94	23.65	-1	1,227	-0.08%
2019/04/23	2	23.75	2	23.93	24.05	0	1,211	0.00%
2019/04/22	1	23.85	10	24.08	24.30	-9	1,185	-0.76%
2019/04/19	0	0.00	36	23.63	23.35	-36	1,127	-3.19%
2019/04/18	31	23.19	15	23.03	22.30	16	990	1.62%
2019/04/17	2	22.65	7.1	22.82	23.00	-5.1	977	-0.52%
2019/04/16	0	0.00	10	22.63	22.65	-10	964	-1.04%
2019/04/15	5	22.60	30	22.55	22.55	-25	964	-2.59%
2019/04/12	20	22.33	16	22.61	22.30	4	948	0.42%
2019/04/11	3	22.65	10	22.95	22.95	-7	935	-0.75%
2019/04/10	0	0.00	1	22.75	22.85	-1	905	-0.11%
2019/04/08	27	21.45	4	22.10	22.35	23	841	2.73%
2019/04/02	5	20.70	5	20.92	20.85	0	801	0.00%
2019/04/01	0	0.00	10	20.15	20.15	-10	784	-1.28%
2019/03/29	1	20.15	0	0.00	20.15	1	793	0.13%
2019/03/27	0	0.00	1	21.20	20.50	-1	850	-0.12%
2019/03/26	1	20.35	0	0.00	20.30	1	851	0.12%
2019/03/22	15	20.36	0	0.00	20.45	15	949	1.58%
2019/03/19	0	0.00	4	20.03	20.00	-4	916	-0.44%
2019/03/18	4	19.71	7	19.65	19.60	-3	895	-0.33%
2019/03/15	0	0.00	1	19.80	19.70	-1	893	-0.11%
2019/03/13	1	19.50	0	0.00	19.55	1	902	0.11%
2019/03/12	0	0.00	23	19.63	19.60	-23	903	-2.55%
2019/03/07	1	19.50	10	19.75	19.50	-9	923	-0.98%
2019/03/06	0	0.00	38	19.79	19.75	-38	930	-4.08%
2019/03/05	1	19.40	3	19.72	19.80	-2	927	-0.22%
2019/03/04	2	19.50	0	0.00	19.70	2	907	0.22%
2019/02/21	2	19.25	5	19.37	19.50	-3	777	-0.39%
2019/02/15	0	0.00	2	19.35	19.00	-2	752	-0.27%
2019/02/12	0	0.00	1	19.30	19.10	-1	724	-0.14%
2019/01/29	1	18.15	0	0.00	18.25	1	679	0.15%
2019/01/16	0	0.00	1	18.35	18.40	-1	673	-0.15%
2019/01/11	6	18.04	6	18.42	18.50	0	672	0.00%
2019/01/10	0	0.00	5	18.10	18.10	-5	657	-0.76%
2019/01/09	6	18.69	2	18.55	18.40	4	656	0.61%
2019/01/08	0	0.00	4	17.96	18.20	-4	629	-0.64%
2019/01/07	2	17.70	1	17.90	17.65	1	625	0.16%
2019/01/04	2	17.60	1	17.75	17.60	1	627	0.16%
2019/01/03	0	0.00	1	17.80	18.05	-1	642	-0.16%
2018/12/28	1	18.25	0	0.00	18.15	1	643	0.16%
2018/12/27	0	0.00	1	18.40	18.40	-1	662	-0.15%
2018/12/26	5	18.85	0	0.00	18.45	5	661	0.76%
2018/12/24	6	19.12	3	19.28	19.10	3	650	0.46%
2018/12/22	3	19.15	2	19.33	19.10	1	630	0.16%
2018/12/21	2	19.20	2	19.35	19.20	0	618	0.00%
2018/12/20	3	19.18	1	19.30	19.10	2	589	0.34%
2018/12/19	1	19.00	0	0.00	18.85	1	551	0.18%
2018/12/18	37	19.51	1	19.65	19.65	36	487	7.38%
2018/12/17	0	0.00	2	17.90	17.90	-2	374	-0.53%
2018/12/14	1	17.60	7	17.70	17.70	-6	372	-1.61%
2018/12/13	3	17.72	3	17.85	17.75	0	374	0.00%
2018/12/12	1	17.65	0	0.00	17.70	1	375	0.27%
2018/12/10	1	17.65	0	0.00	17.70	1	389	0.26%
2018/12/07	0.8	18.10	0	0.00	18.10	0.8	387	0.20%
2018/12/06	6	18.06	1	18.10	17.90	5	390	1.28%
2018/12/04	2	17.98	0	0.00	17.95	2	402	0.50%
2018/11/30	0.2	17.75	0	0.00	17.75	0.2	442	0.05%
2018/11/08	0	0.00	15	17.18	17.10	-15	871	-1.72%
2018/10/31	0	0.00	1	16.60	16.80	-1	943	-0.11%
2018/10/30	7	16.20	2	16.38	16.30	5	954	0.52%
2018/10/29	1	16.20	1	16.40	16.40	0	994	0.00%
2018/10/26	1	16.35	0	0.00	16.30	1	1,014	0.10%
2018/10/25	10	16.55	0	0.00	16.55	10	1,035	0.97%
2018/10/16	1	17.50	0	0.00	17.30	1	1,179	0.08%
2018/10/11	1	17.25	0	0.00	17.05	1	1,199	0.08%
2018/10/03	1	21.50	0.2	21.55	21.55	0.8	1,183	0.07%
2018/09/10	0	0.00	10	21.10	21.15	-10	1,277	-0.78%
2018/08/30	0	0.00	2	22.83	22.85	-2	1,282	-0.16%
2018/08/29	4	22.81	1	22.85	22.75	3	1,328	0.23%
2018/08/21	1	23.55	0.5	23.55	23.60	0.5	1,456	0.03%
2018/08/15	0	0.00	5	22.33	22.50	-5	1,507	-0.33%
2018/08/13	3	20.87	0	0.00	20.95	3	1,446	0.21%
2018/07/31	0	0.00	11	22.82	22.95	-11	1,339	-0.82%
2018/07/25	10	22.30	0	0.00	22.00	10	1,260	0.79%
2018/07/20	0	0.00	0	22.30	22.30	0	1,227	0.00%
2018/07/19	6.2	21.54	0	0.00	21.45	6.2	1,216	0.51%
2018/07/18	0.5	21.60	0	0.00	21.60	0.5	1,222	0.04%
2018/07/16	0	0.00	5	21.80	21.85	-5	1,260	-0.40%
2018/07/12	0	0.00	3	21.65	21.60	-3	1,275	-0.24%
2018/07/09	0	0.00	1	20.75	20.75	-1	1,281	-0.08%
2018/07/06	0.3	20.55	0	0.00	20.55	0.3	1,280	0.03%
2018/07/02	2	21.00	0	0.00	21.00	2	1,312	0.15%
2018/06/27	0	0.00	5	21.40	21.05	-5	1,311	-0.38%
2018/06/22	0	0.00	5	21.85	21.70	-5	1,307	-0.38%
2018/06/21	0.5	22.00	0	0.00	22.15	0.5	1,305	0.04%
2018/06/20	7	23.51	0	0.00	23.05	7	1,295	0.54%
2018/06/19	12	23.56	2	23.65	23.35	10	1,285	0.78%
2018/06/15	6	23.23	1	23.30	23.35	5	1,250	0.40%
2018/06/14	11	22.91	0	0.00	22.75	11	1,247	0.88%
2018/06/13	20	23.30	0	0.00	23.15	20	1,232	1.62%
2018/06/12	32	23.32	0	0.00	23.35	32	1,229	2.60%
2018/06/11	0	0.00	1	23.30	23.20	-1	1,223	-0.08%
2018/06/08	19	23.15	0	0.00	23.15	19	1,210	1.57%
2018/06/07	2	23.75	0	0.00	23.75	2	1,220	0.16%
2018/06/06	19	24.05	0	0.00	23.80	19	1,230	1.54%
2018/06/05	35	23.88	0	0.00	23.95	35	1,236	2.83%
2018/06/04	4	23.83	6	23.78	23.85	-2	1,210	-0.17%
2018/06/01	0	0.00	15	23.92	23.80	-15	1,197	-1.25%
2018/05/31	28	24.69	9	23.91	24.60	19	1,166	1.63%
2018/05/29	15	23.47	60	23.27	23.00	-45	1,043	-4.31%
2018/05/28	11	23.54	9	23.78	23.50	2	1,024	0.19%
2018/05/25	57	22.38	0	23.10	23.20	57	927	6.14%
2018/05/24	0	0.00	8	20.76	21.15	-8	835	-0.96%
2018/05/23	8	20.81	0	0.00	20.65	8	840	0.95%
2018/05/22	2	20.85	3	20.82	20.85	-1	841	-0.12%
2018/05/21	1	20.65	2	20.73	20.70	-1	848	-0.12%
2018/05/18	1	20.50	0	0.00	20.35	1	850	0.12%
2018/05/17	1	20.55	1	20.70	20.60	0	887	0.00%
2018/05/15	6	20.54	0	0.00	20.45	6	953	0.63%
2018/05/14	1	20.85	1	21.05	20.95	0	1,047	0.00%
2018/05/10	0	0.00	1	20.95	20.95	-1	1,094	-0.09%
2018/05/08	0	0.00	1	20.95	20.80	-1	1,190	-0.08%
2018/05/07	2	20.75	3	20.90	20.70	-1	1,236	-0.08%
2018/05/04	1	20.40	0	0.00	20.40	1	1,275	0.08%
2018/05/02	1	20.60	2	20.70	20.80	-1	1,393	-0.07%
2018/04/30	1	20.55	0	0.00	20.55	1	1,570	0.06%
2018/04/26	1	21.05	1	20.50	20.15	0	1,702	0.00%
2018/04/24	1	21.60	0	0.00	21.60	1	1,778	0.06%
2018/04/23	1	22.35	0	0.00	22.25	1	1,830	0.05%
2018/04/20	0	0.00	1	22.60	22.60	-1	1,893	-0.05%
2018/04/19	2	21.95	4	22.16	22.15	-2	1,925	-0.10%
2018/04/17	1	22.05	0	0.00	21.40	1	2,112	0.05%
2018/04/16	1	22.35	0	0.00	22.15	1	2,154	0.05%
2018/04/13	1	22.55	0	0.00	22.50	1	2,211	0.05%
2018/04/10	0.5	22.90	2	22.48	22.90	-1.5	2,820	-0.05%
2018/04/09	1	22.25	0	0.00	22.20	1	3,201	0.03%
2018/04/03	1	22.55	0	0.00	22.45	1	3,412	0.03%
2018/04/02	0	0.00	2	22.78	22.90	-2	3,419	-0.06%
2018/03/31	1	22.55	1	22.75	22.55	0	3,427	0.00%
2018/03/29	2	22.53	2	22.80	22.50	0	3,471	0.00%
2018/03/28	1	22.55	0	0.00	22.50	1	3,518	0.03%
2018/03/27	0	0.00	1	22.85	22.85	-1	3,532	-0.03%
2018/03/26	0	0.00	1	22.60	22.50	-1	3,587	-0.03%
2018/03/23	2	22.73	2	22.93	22.60	0	3,638	0.00%
2018/03/22	3	23.25	6	23.17	22.85	-3	3,799	-0.08%
2018/03/21	0	0.00	1	23.60	23.50	-1	4,030	-0.02%
2018/03/16	2	23.45	0	0.00	23.40	2	4,087	0.05%
2018/03/14	1	23.75	0	23.70	23.80	1	4,140	0.02%
2018/03/13	1	23.20	3	23.87	24.00	-2	4,140	-0.05%
2018/03/12	1	23.40	0	0.00	23.30	1	4,113	0.02%
2018/03/09	4	23.16	6	23.27	23.50	-2	4,100	-0.05%
2018/03/07	1	22.45	1	22.65	22.20	0	4,113	0.00%
2018/03/05	1	22.60	0	0.00	22.35	1	4,116	0.02%
2018/03/02	0	0.00	14	22.71	23.00	-14	4,108	-0.34%
2018/03/01	1	22.45	0	0.00	22.50	1	4,105	0.02%
2018/02/27	3	23.00	1	22.80	22.80	2	4,105	0.05%
2018/02/26	0	0.00	8	22.90	22.75	-8	4,105	-0.19%
2018/02/23	1	23.10	0	0.00	23.10	1	4,104	0.02%
2018/02/22	3	23.10	2	23.10	23.10	1	4,103	0.02%
2018/02/21	1	22.85	0	0.00	22.90	1	4,126	0.02%
2018/02/09	0	0.00	1	21.95	22.25	-1	4,114	-0.02%
2018/02/08	1	23.25	3	23.02	22.95	-2	4,084	-0.05%
2018/02/07	0	0.00	1	24.40	23.50	-1	4,063	-0.02%
2018/02/06	4	24.25	31	23.71	23.65	-27	4,024	-0.67%
2018/02/02	6	25.83	7	25.97	25.90	-1	3,911	-0.03%
2018/02/01	2	25.90	1	26.00	25.70	1	3,917	0.03%
2018/01/31	10	25.35	4	25.24	25.30	6	3,913	0.15%
2018/01/30	2	25.25	7	25.43	25.00	-5	3,881	-0.13%
2018/01/29	17	26.32	41	26.28	26.00	-24	3,854	-0.62%
2018/01/26	1	26.10	0	0.00	25.95	1	3,820	0.03%
2018/01/25	11	26.56	0	0.00	26.10	11	3,799	0.29%
2018/01/24	19	26.89	28	26.36	26.85	-9	3,738	-0.24%
2018/01/23	6	25.23	5	25.67	25.80	1	3,583	0.03%
2018/01/22	3	25.07	0	0.00	24.85	3	3,505	0.09%
2018/01/18	0	0.00	27	25.82	25.65	-27	3,448	-0.78%
2018/01/17	5	26.04	211	25.76	25.55	-206	3,419	-6.02%	大賣/鉅額交易
2018/01/16	11	26.35	159	26.51	26.30	-148	3,394	-4.36%	大賣/鉅額交易
2018/01/15	11	26.69	12	26.33	26.30	-1	3,405	-0.03%
2018/01/12	16	25.93	116	26.19	26.90	-100	3,454	-2.90%	大賣/
2018/01/11	58	26.50	45	26.76	25.85	13	3,436	0.38%
2018/01/10	70	25.70	7	25.56	25.65	63	3,289	1.92%
2018/01/09	192	26.75	8	26.68	26.00	184	3,242	5.67%	大買/鉅額交易
2018/01/08	7	26.99	4	27.10	26.95	3	3,193	0.09%
2018/01/05	141	28.09	1	28.10	27.55	140	3,133	4.47%	大買/鉅額交易
2018/01/04	196	27.39	3	25.53	27.75	193	2,913	6.62%	大買/鉅額交易
2018/01/03	13	26.13	44	25.25	25.25	-31	2,635	-1.18%
2018/01/02	1	24.55	13	25.02	25.45	-12	2,256	-0.53%