彰源 (2030)-新光券商分點個股進出

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

彰源

(2030)

可現股當沖

股價
18.10
漲跌
▲0.15
漲幅
+0.84%
成交量
139張
產業
上市鋼鐵類股
417人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

彰源 (2030)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1	17.95	0	0.00	17.95	1	834	0.12%
2024/11/20	1	18.20	0	0.00	18.00	1	838	0.12%
2024/11/19	1.1	17.91	1	18.05	18.05	0.1	835	0.01%
2024/11/18	0	17.85	1	18.15	18.30	-1	829	-0.12%
2024/11/15	1	18.00	0	0.00	18.00	1	826	0.12%
2024/11/14	7	18.11	5	18.17	18.05	2	829	0.24%
2024/11/13	2	18.80	0	0.00	18.80	2	833	0.24%
2024/11/12	11	18.90	5	19.00	19.00	6	838	0.72%
2024/11/08	20	18.65	0	0.00	18.55	20	820	2.44%
2024/11/07	16	19.13	19.5	19.30	19.05	-3.5	819	-0.42%
2024/11/06	0	0.00	1	18.45	18.65	-1	795	-0.13%
2024/11/05	1	18.40	0	0.00	18.30	1	798	0.13%
2024/10/30	0.1	18.27	0	0.00	18.20	0.1	841	0.01%
2024/10/29	0.2	18.43	0	0.00	18.30	0.2	844	0.02%
2024/10/28	1	18.95	0	0.00	18.75	1	841	0.12%
2024/10/25	1	18.80	15	18.92	19.10	-14	835	-1.67%
2024/10/24	10	18.75	3	18.75	18.95	7	822	0.85%
2024/10/23	10	18.60	10	18.44	18.75	0	807	0.00%
2024/10/22	0.1	18.20	0	0.00	18.55	0.1	797	0.01%
2024/10/18	0	0.00	2	18.30	18.30	-2	801	-0.25%
2024/10/17	1	18.45	10	18.55	18.60	-9	806	-1.12%
2024/10/16	7	18.14	73	18.22	18.15	-66	801	-8.23%
2024/10/15	66	18.17	7	18.18	18.25	59	789	7.47%
2024/10/14	0	0.00	4	17.71	17.85	-4	786	-0.51%
2024/10/11	0	0.00	2	17.80	17.80	-2	787	-0.25%
2024/10/09	5	18.14	1	18.10	18.05	4	794	0.51%
2024/10/08	17.1	18.88	28	19.19	18.60	-10.9	775	-1.41%
2024/10/07	43	18.99	5	19.01	18.90	38	758	5.01%
2024/10/04	6	19.45	6	19.34	19.15	0	744	0.00%
2024/10/01	14	18.99	11	19.04	19.15	3	711	0.42%
2024/09/30	75	19.29	83	19.33	19.25	-8	686	-1.17%
2024/09/27	33	18.45	54.8	18.47	18.85	-21.8	527	-4.12%
2024/09/26	0	17.30	1	17.15	17.15	-1	433	-0.23%
2024/09/25	2	17.23	2	17.20	17.20	0	435	0.00%
2024/09/23	2	17.30	0	0.00	17.15	2	442	0.45%
2024/09/18	0	0.00	5	17.20	17.05	-5	456	-1.10%
2024/09/16	1	17.10	4	17.00	17.05	-3	457	-0.66%
2024/09/13	0	0.00	0.2	16.65	16.75	-0.2	462	-0.03%
2024/09/10	1	16.50	0	0.00	16.60	1	470	0.21%
2024/09/09	1	16.50	0	0.00	16.70	1	472	0.21%
2024/09/06	1	16.40	5	16.85	16.85	-4	473	-0.84%
2024/09/05	1	16.65	1	16.85	16.65	0	476	0.00%
2024/09/04	24	16.98	1	16.90	16.75	23	476	4.83%
2024/09/03	0	0.00	5	17.50	17.55	-5	471	-1.06%
2024/09/02	0	17.55	0	0.00	17.60	0	474	0.00%
2024/08/30	3	17.67	0	0.00	17.65	3	481	0.62%
2024/08/29	4	17.63	0	0.00	17.65	4	486	0.82%
2024/08/28	1	17.70	3	17.70	17.70	-2	487	-0.41%
2024/08/27	3	17.70	0	0.00	17.75	3	490	0.61%
2024/08/26	1	17.75	0	0.00	17.75	1	492	0.20%
2024/08/22	0	17.60	0	0.00	17.65	0	494	0.00%
2024/08/16	1	17.70	1	17.60	17.55	0	520	0.00%
2024/08/15	3	17.60	3	17.70	17.70	0	535	0.00%
2024/08/14	2	17.45	6	17.49	17.40	-4	572	-0.70%
2024/08/13	0	0.00	25	17.26	17.25	-25	572	-4.37%
2024/08/12	0	17.20	28	17.29	17.25	-28	572	-4.89%
2024/08/08	1	16.90	0	0.00	16.90	1	569	0.18%
2024/08/07	0.4	16.30	0	0.00	16.45	0.4	559	0.08%
2024/08/06	2	15.80	20	15.76	16.00	-18	560	-3.21%
2024/08/05	5	16.30	33	16.21	16.05	-28	550	-5.08%
2024/08/02	12	16.74	0	0.00	16.70	12	519	2.31%
2024/08/01	0	0.00	5.1	16.85	17.05	-5.1	518	-0.99%
2024/07/31	0.1	16.98	0	0.00	16.95	0.1	516	0.01%
2024/07/30	4	16.74	1	16.75	16.95	3	517	0.58%
2024/07/29	3.1	16.95	6.3	16.97	16.95	-3.1	520	-0.60%
2024/07/26	2	17.13	0	0.00	17.10	2	520	0.38%
2024/07/23	6	17.11	0	0.00	17.10	6	525	1.14%
2024/07/22	12	16.75	6	16.69	17.05	6	525	1.14%
2024/07/19	7.3	17.06	8	17.03	17.05	-0.7	513	-0.14%
2024/07/18	5	17.25	0	0.00	17.25	5	507	0.99%
2024/07/17	0	0.00	1.6	17.13	17.15	-1.6	505	-0.32%
2024/07/16	0	0.00	1	17.05	17.10	-1	514	-0.19%
2024/07/15	3	17.10	14	17.10	17.15	-11	525	-2.09%
2024/07/12	0	17.20	10	17.07	17.10	-10	550	-1.82%
2024/07/11	11	17.02	0.2	17.15	17.10	10.9	548	1.98%
2024/07/10	0	0.00	20	17.20	17.25	-20	544	-3.67%
2024/07/09	2.1	17.10	10	17.25	17.35	-7.9	548	-1.44%
2024/07/08	1.1	17.35	0	0.00	17.35	1.1	542	0.20%
2024/07/05	3	17.35	0.1	17.40	17.50	2.9	544	0.54%
2024/07/04	2	17.50	0.2	17.55	17.50	1.8	553	0.33%
2024/07/03	2	17.75	39	17.80	17.80	-37	592	-6.24%
2024/07/01	12	17.70	2	17.80	17.70	10	604	1.65%
2024/06/28	1	17.80	0	0.00	17.75	1	604	0.17%
2024/06/25	1	17.70	1	17.75	17.80	0	607	0.00%
2024/06/24	3.1	17.96	0	0.00	17.90	3.1	602	0.51%
2024/06/21	1	18.00	7	18.05	18.10	-6	603	-0.99%
2024/06/20	2	18.03	0	0.00	18.00	2	601	0.33%
2024/06/19	0.1	18.00	0.4	18.12	18.00	-0.3	599	-0.05%
2024/06/18	0.1	18.05	1	18.10	18.10	-0.9	601	-0.15%
2024/06/17	1	18.20	0	0.00	18.20	1	602	0.17%
2024/06/14	3	17.90	1	17.95	17.95	2	601	0.33%
2024/06/13	2	17.90	0	0.00	17.95	2	598	0.33%
2024/06/12	2.1	18.00	0	0.00	18.00	2.1	608	0.35%
2024/06/11	0.1	18.10	0	0.00	18.10	0.1	611	0.02%
2024/06/07	0	0.00	1	18.30	18.25	-1	612	-0.16%
2024/06/06	2	18.10	0	0.00	18.15	2	616	0.32%
2024/06/05	12	18.33	0	0.00	18.20	12	611	1.96%
2024/06/04	3	18.35	0	0.00	18.45	3	623	0.49%
2024/06/03	0	0.00	10	18.40	18.50	-10	621	-1.61%
2024/05/31	6.1	18.51	0	0.00	18.50	6.1	630	0.97%
2024/05/29	0	0.00	7	18.63	18.70	-7	635	-1.10%
2024/05/28	0	18.45	0	0.00	18.60	0	630	0.00%
2024/05/27	1	18.50	2	18.45	18.40	-1	630	-0.16%
2024/05/24	4	18.38	6	18.39	18.35	-2	631	-0.31%
2024/05/23	12	18.53	8	18.51	18.50	4	640	0.62%
2024/05/22	6	18.87	0	0.00	18.80	6	633	0.95%
2024/05/21	20	19.23	20	19.23	19.15	0	627	0.00%
2024/05/20	36	19.25	11.1	19.35	19.30	24.9	608	4.10%
2024/05/17	0	0.00	1	18.55	18.55	-1	560	-0.18%
2024/05/16	3	18.55	1	18.60	18.55	2	553	0.36%
2024/05/14	2.1	18.46	0	0.00	18.45	2.1	547	0.38%
2024/05/13	0	0.00	2	18.38	18.45	-2	550	-0.36%
2024/05/10	4	18.33	1	18.15	18.40	3	548	0.55%
2024/05/09	0	0.00	1	18.50	18.45	-1	541	-0.18%
2024/05/08	2	18.75	0	0.00	18.75	2	540	0.37%
2024/05/07	0	0.00	1	18.70	18.80	-1	543	-0.19%
2024/05/06	0	18.90	52	18.90	18.85	-52	540	-9.61%
2024/05/03	3	18.97	20	19.05	18.95	-17	538	-3.15%
2024/05/02	1	19.15	0	0.00	19.05	1	536	0.19%
2024/04/30	2	18.98	2	19.05	19.05	0	530	0.00%
2024/04/29	0	18.95	2	19.00	19.00	-2	529	-0.37%
2024/04/26	6	18.66	0	0.00	18.70	6	521	1.15%
2024/04/25	12	18.61	14	18.55	18.65	-2	519	-0.38%
2024/04/24	0	0.00	3	18.77	18.75	-3	518	-0.58%
2024/04/23	5	18.90	1	19.15	18.80	4	520	0.77%
2024/04/22	4	18.89	12	18.87	18.85	-8	518	-1.54%
2024/04/19	15	18.80	18.1	18.81	18.80	-3.1	507	-0.60%
2024/04/18	17	19.06	17	18.99	18.95	0	496	0.00%
2024/04/17	11	18.46	0	0.00	18.55	11	468	2.35%
2024/04/16	5	18.38	2	18.65	18.55	3	468	0.64%
2024/04/15	1	19.00	1	18.60	18.55	0	465	0.00%
2024/04/12	0	0.00	0	18.75	18.50	0	460	0.00%
2024/04/11	7	18.94	7	18.89	18.90	0	455	0.00%
2024/04/10	2	19.25	38	19.20	18.95	-36	454	-7.92%
2024/04/09	26	19.41	54	19.13	19.25	-28	444	-6.29%
2024/04/08	25	18.44	2	18.40	18.50	23	405	5.68%
2024/04/03	7.1	18.51	6	18.56	18.35	1.1	401	0.26%
2024/04/02	1	17.95	20.3	18.00	17.95	-19.3	383	-5.05%
2024/04/01	1	18.05	0	18.20	18.00	1	389	0.26%
2024/03/27	0	0.00	0	18.15	18.05	0	446	0.00%
2024/03/26	0.1	18.01	0	0.00	18.10	0.1	451	0.02%
2024/03/25	0	18.35	0	0.00	18.20	0	477	0.00%
2024/03/22	1	18.25	0	0.00	18.25	1	532	0.19%
2024/03/21	0	18.10	5	18.19	18.20	-5	723	-0.69%
2024/03/20	10.2	18.25	0	0.00	18.10	10.2	827	1.23%
2024/03/19	20	18.38	0	0.00	18.40	20	823	2.43%
2024/03/18	0	18.33	0	0.00	18.45	0	823	0.00%
2024/03/15	0	18.45	0	0.00	18.40	0	823	0.00%
2024/03/14	1	18.30	1	18.45	18.45	0	811	0.00%
2024/03/13	4.2	18.30	2	18.30	18.35	2.2	806	0.28%
2024/03/12	3	18.30	10	18.65	18.60	-7	801	-0.87%
2024/03/08	3	18.52	0	18.60	18.55	3	800	0.38%
2024/03/07	2	18.90	0	0.00	18.85	2	792	0.25%
2024/03/06	5	18.88	2	19.00	18.95	3	791	0.38%
2024/03/05	10.1	18.85	2	18.80	18.80	8.1	780	1.04%
2024/03/04	13.1	18.91	0	0.00	18.90	13.1	778	1.68%
2024/03/01	2	19.10	0	0.00	18.95	2	775	0.26%
2024/02/29	3	19.05	0	0.00	19.05	3	774	0.39%
2024/02/27	0	19.23	0	0.00	19.00	0	771	0.00%
2024/02/26	0	19.20	6	19.23	19.10	-6	774	-0.77%
2024/02/23	0	19.00	10	19.17	19.20	-10	765	-1.31%
2024/02/22	0	0.00	31	18.88	18.85	-31	761	-4.07%
2024/02/21	4	18.84	0	18.80	18.90	4	764	0.52%
2024/02/20	0	18.93	0	0.00	18.75	0	764	0.00%
2024/02/19	0	18.90	12	18.89	18.85	-12	768	-1.56%
2024/02/16	0	0.00	1	18.65	18.70	-1	780	-0.13%
2024/02/15	0	0.00	0	18.50	18.55	0	779	0.00%
2024/02/05	0.1	18.35	0	0.00	18.35	0.1	777	0.01%
2024/02/02	0.1	18.50	0	0.00	18.50	0.1	774	0.01%
2024/01/31	0.1	18.60	0	0.00	18.70	0.1	780	0.01%
2024/01/30	0	0.00	1	18.80	18.85	-1	779	-0.13%
2024/01/29	3	18.90	2	18.90	19.00	1	779	0.13%
2024/01/26	0	18.90	0	0.00	18.95	0	784	0.00%
2024/01/24	0	0.00	3	19.00	18.85	-3	791	-0.38%
2024/01/22	0	18.50	0	0.00	18.40	0	794	0.00%
2024/01/19	0	0.00	15	18.33	18.40	-15	795	-1.88%
2024/01/18	2	18.30	2	18.40	18.30	0	799	0.00%
2024/01/17	53.2	18.53	40	18.58	18.35	13.2	808	1.63%
2024/01/16	2	18.70	0	0.00	18.75	2	810	0.25%
2024/01/15	0	0.00	18	19.12	19.10	-18	809	-2.22%
2024/01/12	2	19.05	10	19.15	19.05	-8	817	-0.98%
2024/01/09	13	19.15	1	19.15	19.10	12	865	1.39%
2024/01/08	2	19.55	0	0.00	19.55	2	859	0.23%
2024/01/05	1	19.80	1	19.75	19.70	0	857	0.00%
2024/01/04	4	19.84	9	19.91	19.80	-5	862	-0.58%
2024/01/03	10	19.50	0	0.00	19.60	10	866	1.15%
2024/01/02	0	0.00	6	19.76	19.70	-6	866	-0.69%
2023/12/28	6	19.86	1	19.85	19.90	5	868	0.58%
2023/12/27	3	20.00	0	0.00	19.95	3	867	0.35%
2023/12/25	36	20.35	31	20.69	20.25	5	862	0.58%
2023/12/22	5	19.93	6	19.93	19.90	-1	811	-0.12%
2023/12/21	0	0.00	2	20.20	20.15	-2	806	-0.25%
2023/12/20	18	20.63	18	20.90	20.40	0	797	0.00%
2023/12/19	16	19.98	20	20.16	20.40	-4	767	-0.52%
2023/12/18	82	20.96	103	20.94	20.50	-21	714	-2.94%	大賣/
2023/12/15	25	19.97	102	20.38	20.50	-77	525	-14.67%	大賣/
2023/12/14	1	18.50	5	18.64	18.65	-4	420	-0.95%
2023/12/12	2	18.50	0	18.50	18.50	2	456	0.43%
2023/12/08	0	0.00	1	18.65	18.70	-1	459	-0.22%
2023/12/07	1.1	18.80	0	0.00	18.65	1.1	458	0.24%
2023/12/06	3	18.85	2	18.88	18.90	1	459	0.22%
2023/12/05	0	0.00	2	19.20	19.10	-2	458	-0.44%
2023/12/04	0	0.00	3.1	19.30	19.30	-3.1	456	-0.68%
2023/12/01	2	18.90	0	0.00	18.90	2	448	0.45%
2023/11/29	1	18.80	6	18.80	18.85	-5	455	-1.10%
2023/11/28	6	18.81	6	18.88	18.85	0	456	0.00%
2023/11/27	1	18.50	1	18.65	18.50	0	458	0.00%
2023/11/24	0	0.00	6	18.71	18.70	-6	461	-1.30%
2023/11/22	2	18.70	6	18.75	18.75	-4	453	-0.88%
2023/11/21	5.3	18.62	10.3	18.57	18.65	-5	450	-1.11%
2023/11/20	2	18.43	12	18.44	18.45	-10	449	-2.22%
2023/11/17	2	18.30	1	18.25	18.25	1	444	0.23%
2023/11/16	8	18.20	2	18.15	18.20	6	443	1.35%
2023/11/15	0	0.00	5	17.95	18.00	-5	445	-1.12%
2023/11/14	0	0.00	40	17.57	17.60	-40	443	-9.03%
2023/11/13	0	17.75	1	17.80	17.75	-1	449	-0.22%
2023/11/10	0	0.00	3	17.62	17.75	-3	457	-0.66%
2023/11/09	0	0.00	1	17.65	17.70	-1	467	-0.21%
2023/11/08	0	0.00	38	17.69	17.70	-38	504	-7.54%
2023/11/07	6	17.70	0	0.00	17.70	6	518	1.16%
2023/11/06	1	17.75	17	17.78	17.85	-16	576	-2.77%
2023/11/03	11	17.65	0	0.00	17.70	11	584	1.88%
2023/10/31	0	0.00	55	17.50	17.35	-55	621	-8.85%
2023/10/30	1	17.50	15	17.55	17.55	-14	651	-2.15%
2023/10/24	0	17.40	1	17.35	17.35	-1	661	-0.15%
2023/10/23	3	17.35	0	0.00	17.30	3	669	0.45%
2023/10/20	26	17.21	1	17.20	17.35	25	675	3.70%
2023/10/19	0	0.00	4	17.78	17.55	-4	674	-0.59%
2023/10/18	18	17.19	5	17.10	17.55	13	675	1.93%
2023/10/17	0	0.00	1	17.75	17.65	-1	653	-0.15%
2023/10/16	0	17.90	0	0.00	17.80	0	660	0.00%
2023/10/12	29	17.89	1	17.75	17.90	28	697	4.02%
2023/10/11	0	18.25	0	0.00	17.70	0	703	0.00%
2023/10/06	1	17.75	0	0.00	17.75	1	710	0.14%
2023/10/05	5	17.90	0	0.00	17.90	5	719	0.70%
2023/10/04	3	17.87	0	0.00	17.80	3	729	0.41%
2023/10/03	1	18.10	0	0.00	18.10	1	740	0.14%
2023/10/02	5	18.17	0	0.00	18.15	5	753	0.66%
2023/09/28	5	18.24	0	18.40	18.20	5	761	0.66%
2023/09/27	0.1	18.50	0	0.00	18.30	0.1	789	0.01%
2023/09/26	0.1	18.65	0	0.00	18.50	0.1	830	0.01%
2023/09/25	1	18.65	1	18.65	18.65	0	852	0.00%
2023/09/22	2	18.58	7	18.54	18.55	-5	866	-0.58%
2023/09/21	2	18.60	3	18.62	18.65	-1	878	-0.11%
2023/09/20	74.1	18.90	0	0.00	18.85	74.1	886	8.35%
2023/09/19	14	19.08	2.1	19.20	19.05	11.9	896	1.33%
2023/09/18	2	19.20	1	19.20	19.20	1	902	0.11%
2023/09/15	8	19.06	44.3	18.92	19.10	-36.3	884	-4.11%
2023/09/14	0.1	18.90	1	18.70	18.65	-1	885	-0.11%
2023/09/12	0.1	18.45	7	18.41	18.45	-6.9	946	-0.73%
2023/09/11	4.1	18.43	0.5	18.56	18.35	3.6	954	0.38%
2023/09/08	1	18.50	0	0.00	18.55	1	958	0.10%
2023/09/06	3	18.57	0	0.00	18.55	3	979	0.31%
2023/09/05	5	18.75	0	0.00	18.80	5	988	0.51%
2023/09/04	0	0.00	4	18.75	18.75	-4	994	-0.40%
2023/08/30	1	18.30	0	0.00	18.35	1	1,013	0.10%
2023/08/25	3	18.18	0	0.00	18.15	3	1,025	0.29%
2023/08/24	5	18.10	1	18.25	18.10	4	1,027	0.39%
2023/08/22	2	18.18	0	0.00	18.20	2	1,043	0.19%
2023/08/21	7	18.24	0	0.00	18.20	7	1,051	0.67%
2023/08/18	16	18.65	0	0.00	18.60	16	1,050	1.52%
2023/08/17	20	18.43	3	18.45	18.45	17	1,050	1.62%
2023/08/16	3.1	18.06	0	0.00	18.25	3.1	1,052	0.29%
2023/08/15	3.1	18.15	8	18.42	18.25	-4.9	1,056	-0.47%
2023/08/14	59.2	18.60	6	18.33	18.30	53.2	1,050	5.06%
2023/08/11	18.1	19.63	0	0.00	19.55	18.1	1,022	1.77%
2023/08/10	124	19.77	39	19.98	19.80	85	1,011	8.41%	大買/
2023/08/09	19	21.20	13	21.13	21.00	6	955	0.63%
2023/08/08	53	21.45	28	21.51	21.25	25	950	2.63%
2023/08/07	0.1	21.20	24	21.30	21.25	-23.9	939	-2.55%
2023/08/04	14	21.20	0	0.00	21.15	14	937	1.49%
2023/08/02	42	21.09	5	21.22	21.05	37	931	3.97%
2023/08/01	1	20.60	2	20.50	20.60	-1	904	-0.11%
2023/07/27	1	20.70	0	0.00	20.75	1	897	0.11%
2023/07/26	60	20.68	60	20.74	20.65	0	891	0.00%
2023/07/25	1	20.26	7	20.48	20.45	-6	883	-0.68%
2023/07/24	3.1	20.15	10	20.20	20.20	-7	880	-0.79%
2023/07/21	14	20.48	0	20.50	20.35	14	886	1.58%
2023/07/20	20	20.58	29	20.46	20.60	-9	895	-1.00%
2023/07/19	9.1	20.20	3	20.23	20.10	6.1	885	0.68%
2023/07/18	5.5	20.29	10	20.21	20.20	-4.5	899	-0.50%
2023/07/17	16	20.31	15	20.35	20.40	1	902	0.11%
2023/07/14	55.1	20.61	2	20.60	20.60	53.1	903	5.87%
2023/07/13	2	20.60	0	0.00	20.65	2	902	0.22%
2023/07/12	6	20.91	1	20.85	20.80	5	895	0.56%
2023/07/11	4.1	21.09	0.1	21.25	21.05	4	898	0.44%
2023/07/10	32	21.11	15.5	21.05	21.10	16.5	896	1.84%
2023/07/07	6	21.44	0	0.00	21.45	6	885	0.68%
2023/07/06	27	21.78	15	21.77	21.75	12	874	1.37%
2023/07/05	15	22.01	10	22.05	21.95	5	869	0.58%
2023/07/04	31.6	23.42	82	23.40	23.45	-50.4	844	-5.97%
2023/07/03	1	23.35	31	23.34	23.30	-30	803	-3.73%
2023/06/30	1.1	23.11	0	0.00	23.25	1.1	783	0.13%
2023/06/29	2	23.33	1	23.30	23.20	1	773	0.13%
2023/06/28	2	23.15	5	23.15	23.20	-3	769	-0.39%
2023/06/27	6	23.22	2	23.25	23.20	4	764	0.52%
2023/06/26	6.1	23.29	24	23.20	23.20	-17.9	758	-2.36%
2023/06/21	0.1	23.15	2.5	23.22	23.30	-2.4	758	-0.32%
2023/06/20	22	23.17	5.5	23.17	23.20	16.5	758	2.18%
2023/06/19	27	23.26	14.3	23.38	23.30	12.7	761	1.67%
2023/06/16	9	23.26	14	23.20	23.30	-5	749	-0.67%
2023/06/15	3	22.75	1	22.75	22.80	2	709	0.28%
2023/06/14	2	22.78	1	22.75	22.75	1	714	0.14%
2023/06/13	10	22.65	1	22.55	22.60	9	734	1.22%
2023/06/12	4	22.76	1	22.85	22.80	3	742	0.40%
2023/06/09	6	23.01	6	22.95	23.05	0	753	0.00%
2023/06/08	10	22.93	2	22.90	22.95	8	756	1.06%
2023/06/07	3	22.90	3	22.90	22.95	0	760	0.00%
2023/06/06	3	22.95	0	0.00	22.90	3	767	0.39%
2023/06/05	12	23.09	24	23.04	23.00	-12	772	-1.55%
2023/06/02	18	22.71	0.5	22.75	22.65	17.5	775	2.26%
2023/06/01	0	0.00	11	22.65	22.65	-11	780	-1.41%
2023/05/31	3	22.62	3	22.60	22.60	0	784	0.00%
2023/05/30	3	22.58	3	22.57	22.55	0	792	0.00%
2023/05/29	2	22.50	10	22.62	22.50	-8	817	-0.98%
2023/05/26	10	22.37	0	0.00	22.40	10	817	1.22%
2023/05/25	2	22.53	10.6	22.51	22.50	-8.6	820	-1.05%
2023/05/24	8	22.68	27	22.61	22.65	-19	825	-2.30%
2023/05/23	7	22.82	6	22.80	22.75	1	834	0.12%
2023/05/22	0	0.00	2	22.65	22.65	-2	833	-0.24%
2023/05/19	1	22.55	1	22.50	22.60	0	831	0.00%
2023/05/18	0	0.00	7	22.64	22.55	-7	834	-0.84%
2023/05/17	5	22.55	21	22.64	22.60	-16	839	-1.91%
2023/05/16	0	22.45	0	0.00	22.45	0	833	0.00%
2023/05/15	1	22.25	1	22.40	22.40	0	839	0.00%
2023/05/12	2	22.18	16	22.20	22.50	-14	859	-1.63%
2023/05/11	2	22.18	16	22.20	22.25	-14	861	-1.62%
2023/05/10	0	0.00	12	22.42	22.55	-12	872	-1.38%
2023/05/09	3	22.10	1	22.20	22.15	2	866	0.23%
2023/05/08	0	0.00	16	22.24	22.30	-16	880	-1.82%
2023/05/05	12	22.20	13	22.17	22.15	-1	894	-0.11%
2023/05/04	2	22.15	0	0.00	22.15	2	914	0.22%
2023/05/03	5	22.05	1	22.05	22.05	4	1,023	0.39%
2023/04/28	0	0.00	2	22.10	22.15	-2	1,080	-0.19%
2023/04/27	9	21.84	5	21.98	22.00	4	1,090	0.37%
2023/04/26	6	21.69	0	0.00	21.85	6	1,095	0.55%
2023/04/25	14	22.01	0	0.00	21.95	14	1,093	1.28%
2023/04/24	2	22.20	0	0.00	22.30	2	1,093	0.18%
2023/04/21	17.1	22.34	2	22.30	22.25	15.1	1,093	1.38%
2023/04/20	18	22.70	1	22.60	22.65	17	1,084	1.57%
2023/04/19	6	23.07	0	0.00	23.05	6	1,081	0.55%
2023/04/18	45	23.24	5	23.24	23.20	40	1,072	3.73%
2023/04/17	9	23.35	24	23.35	23.35	-15	1,071	-1.40%
2023/04/14	13	23.43	0	0.00	23.45	13	1,075	1.21%
2023/04/13	3	23.35	11	23.35	23.35	-8	1,071	-0.75%
2023/04/12	5	23.30	2	23.30	23.30	3	1,084	0.28%
2023/04/11	2	23.30	0	0.00	23.30	2	1,097	0.18%
2023/04/10	20	23.45	2	23.30	23.25	18	1,120	1.61%
2023/04/07	2	23.33	4	23.38	23.35	-2	1,134	-0.18%
2023/04/06	2	23.45	2	23.40	23.40	0	1,159	0.00%
2023/03/31	2	23.55	1	23.50	23.50	1	1,207	0.08%
2023/03/30	2	23.40	0	0.00	23.50	2	1,302	0.15%
2023/03/29	2	23.40	15	23.45	23.50	-13	1,441	-0.90%
2023/03/28	3	23.47	10	23.40	23.40	-7	1,473	-0.47%
2023/03/27	2	23.60	4	23.55	23.50	-2	1,498	-0.13%
2023/03/24	0	0.00	3	23.58	23.45	-3	1,520	-0.20%
2023/03/23	10.1	23.55	10	23.55	23.55	0.1	1,626	0.01%
2023/03/22	0	23.83	9	23.67	23.70	-9	1,673	-0.54%
2023/03/21	0	23.55	26	23.48	23.55	-26	1,798	-1.44%
2023/03/20	6	23.34	0	0.00	23.35	6	1,810	0.33%
2023/03/17	10	23.10	10	23.35	23.35	0	1,814	0.00%
2023/03/16	75	23.37	85	23.17	23.10	-10	1,821	-0.55%
2023/03/15	21	23.79	6	23.85	23.70	15	1,842	0.81%
2023/03/14	40	23.56	22	23.51	23.50	18	1,838	0.98%
2023/03/13	12	23.27	14	23.46	23.60	-2	1,856	-0.11%
2023/03/10	1	23.65	22	23.59	23.45	-21	1,863	-1.13%
2023/03/09	21	23.62	26	23.61	23.60	-5	1,883	-0.27%
2023/03/08	1	23.70	0	0.00	23.60	1	1,897	0.05%
2023/03/07	1	23.85	17	23.79	23.80	-16	1,893	-0.84%
2023/03/06	2	23.50	20	23.50	23.60	-18	1,880	-0.96%
2023/03/03	22	23.34	14	23.25	23.30	8	1,882	0.43%
2023/03/02	4	23.05	8	23.10	23.20	-4	1,889	-0.21%
2023/03/01	32	23.11	7	23.14	23.00	25	1,889	1.32%
2023/02/24	0	24.70	4	23.66	23.45	-4	1,877	-0.21%
2023/02/23	0	23.65	1	23.60	23.60	-1	1,877	-0.05%
2023/02/22	13	23.53	12	23.48	23.45	1	1,896	0.05%
2023/02/21	5	23.65	5	23.65	23.70	0	1,904	0.00%
2023/02/20	1	23.45	0	0.00	23.55	1	1,954	0.05%
2023/02/17	11	23.32	10	23.35	23.35	1	2,093	0.05%
2023/02/16	2	23.47	4	23.45	23.45	-2	2,154	-0.09%
2023/02/15	10	23.15	10	23.20	23.20	0	2,192	0.00%
2023/02/14	4	23.30	3	23.27	23.35	1	2,221	0.05%
2023/02/13	2	23.10	0	0.00	23.30	2	2,233	0.09%
2023/02/10	36	23.51	41	23.28	23.25	-5	2,254	-0.22%
2023/02/09	3	23.65	6	23.65	23.65	-3	2,267	-0.13%
2023/02/08	27	23.90	221	23.85	23.75	-194	2,357	-8.23%	大賣/鉅額交易
2023/02/07	1	24.00	1	23.80	24.00	0	2,375	0.00%
2023/02/06	11	23.77	11	23.80	23.80	0	2,391	0.00%
2023/02/03	65	24.11	59	24.11	24.10	6	2,376	0.25%
2023/02/02	8	24.11	33	24.24	24.40	-25	2,361	-1.06%
2023/02/01	276	24.75	59	24.54	24.35	217	2,345	9.25%	大買/鉅額交易
2023/01/31	8	23.61	8	23.79	23.85	0	2,244	0.00%
2023/01/30	5	23.35	34	23.50	23.40	-29	2,218	-1.31%
2023/01/17	25	22.97	1	22.90	23.10	24	2,200	1.09%
2023/01/16	8	22.88	8	22.90	22.85	0	2,197	0.00%
2023/01/13	3	23.02	1	22.90	22.90	2	2,197	0.09%
2023/01/12	5	23.12	6	22.98	22.95	-1	2,227	-0.04%
2023/01/11	12	22.98	13	23.00	23.00	-1	2,219	-0.05%
2023/01/10	20	22.99	14	22.96	22.95	6	2,224	0.27%
2023/01/09	19	22.97	17.3	23.15	23.10	1.7	2,242	0.08%
2023/01/06	5	22.99	9	23.09	23.05	-4	2,247	-0.18%
2023/01/05	3	23.25	6	23.32	23.20	-3	2,281	-0.13%
2023/01/04	11	23.26	12	23.30	23.25	-1	2,284	-0.04%
2023/01/03	8	23.04	6	23.25	23.25	2	2,285	0.09%
2022/12/30	10	23.61	15	23.28	23.20	-5	2,284	-0.22%
2022/12/29	11	22.99	7	23.04	23.05	4	2,274	0.18%
2022/12/28	24	23.36	52	23.38	23.10	-28	2,277	-1.23%
2022/12/27	26	23.40	24	23.38	23.40	2	2,270	0.09%
2022/12/26	42.5	23.57	8	23.54	23.55	34.5	2,264	1.52%
2022/12/23	48	23.54	33	23.83	23.95	15	2,264	0.66%
2022/12/22	48	23.76	40	23.74	23.65	8	2,247	0.36%
2022/12/21	131	23.60	257	23.39	23.40	-126	2,181	-5.78%	大買/大賣/鉅額交易
2022/12/20	2	22.20	15	22.53	22.25	-13	2,061	-0.63%
2022/12/19	4	22.63	12	22.72	22.55	-8	2,064	-0.39%
2022/12/16	6	23.13	6	23.11	23.05	0	2,046	0.00%
2022/12/15	29	23.59	37.2	23.79	23.40	-8.2	2,032	-0.40%
2022/12/14	27	23.05	7	22.99	23.00	20	1,929	1.04%
2022/12/13	47	23.10	54.6	23.19	23.30	-7.6	1,888	-0.40%
2022/12/12	14	22.29	15	22.30	22.30	-1	1,773	-0.06%
2022/12/09	15	22.71	0	0.00	22.70	15	1,773	0.85%
2022/12/08	1	22.90	7	22.83	22.70	-6	1,782	-0.34%
2022/12/07	60	22.92	38.1	22.82	22.60	21.9	1,780	1.23%
2022/12/06	25	22.90	7.2	22.82	22.60	17.8	1,750	1.02%
2022/12/05	9	23.12	3	23.25	23.15	6	1,767	0.34%
2022/12/02	150	23.07	9.1	22.94	22.80	140.9	1,760	8.00%	大買/鉅額交易
2022/12/01	3.1	22.85	19	22.90	22.90	-15.9	1,781	-0.89%
2022/11/30	9	22.52	22.2	22.51	22.65	-13.2	1,772	-0.74%
2022/11/29	1	22.30	5	22.20	22.30	-4	1,767	-0.23%
2022/11/28	8	21.96	15	22.03	22.10	-7	1,779	-0.39%
2022/11/25	9	22.14	43	22.26	22.00	-34	1,793	-1.90%
2022/11/24	12	22.00	4	21.95	22.00	8	1,794	0.45%
2022/11/23	11	22.15	4	22.20	22.10	7	1,789	0.39%
2022/11/22	14	22.08	9	22.10	22.00	5	1,803	0.28%
2022/11/21	6.2	22.14	10	22.30	22.30	-3.8	1,804	-0.21%
2022/11/18	21	22.43	7	22.20	22.15	14	1,813	0.77%
2022/11/17	10	22.65	19	22.75	22.75	-9	1,815	-0.50%
2022/11/16	37.1	23.12	9	23.23	22.80	28.1	1,811	1.55%
2022/11/15	52	22.95	103	22.86	23.10	-51	1,773	-2.88%	大賣/
2022/11/14	21	21.90	26	21.88	22.00	-5	1,666	-0.30%
2022/11/11	37	21.58	6	21.55	21.35	31	1,666	1.86%
2022/11/10	23.1	21.76	6	21.66	21.65	17.1	1,726	0.99%
2022/11/09	16	22.29	5	22.18	22.15	11	1,744	0.63%
2022/11/08	2	22.25	13	22.26	22.15	-11	1,853	-0.59%
2022/11/07	16	22.03	28	21.99	22.10	-12	2,021	-0.59%
2022/11/04	71	21.82	24	21.86	21.90	47	2,129	2.21%
2022/11/03	65	23.16	23	23.29	23.35	42	2,086	2.01%
2022/11/02	5	22.94	8	22.99	22.90	-3	2,075	-0.14%
2022/11/01	0	0.00	3.2	22.41	22.50	-3.2	2,084	-0.15%
2022/10/31	0.1	22.25	3	22.40	22.25	-2.9	2,124	-0.14%
2022/10/28	5.1	22.26	9	22.41	22.20	-3.9	2,203	-0.18%
2022/10/27	22	22.55	0	0.00	22.60	22	2,246	0.98%
2022/10/26	9	22.46	2	22.45	22.40	7	2,332	0.30%
2022/10/25	5	22.60	0	0.00	22.70	5	2,505	0.20%
2022/10/24	0	0.00	11	22.97	22.75	-11	2,508	-0.44%
2022/10/21	9.1	22.40	0	0.00	22.25	9.1	2,505	0.36%
2022/10/20	26	22.00	17	22.43	22.85	9	2,512	0.36%
2022/10/19	42	22.59	12	22.59	22.45	30	2,505	1.20%
2022/10/18	12	22.41	0	0.00	22.40	12	2,534	0.47%
2022/10/17	8	22.05	10	21.98	22.40	-2	2,552	-0.08%
2022/10/14	50	22.77	8	22.68	22.75	42	2,594	1.62%
2022/10/13	25.2	22.40	21	21.96	21.60	4.2	2,652	0.16%
2022/10/12	3	23.00	0	0.00	22.85	3	2,668	0.11%
2022/10/11	2	23.00	1	22.95	23.00	1	2,693	0.04%
2022/10/07	13	23.70	1	24.05	23.65	12	2,705	0.44%
2022/10/06	4	23.86	8	23.86	23.95	-4	2,725	-0.15%
2022/10/05	7	24.13	4	24.23	24.05	3	2,740	0.11%
2022/10/04	1	23.75	1	23.95	24.00	0	2,765	0.00%
2022/10/03	4	23.25	3	23.47	23.30	1	2,767	0.04%
2022/09/30	4	22.80	17	23.16	23.60	-13	2,788	-0.47%
2022/09/29	1	22.90	94	22.78	22.85	-93	2,778	-3.35%
2022/09/28	26.2	22.61	9	22.31	22.15	17.2	2,768	0.62%
2022/09/27	10.2	23.21	16	23.36	23.50	-5.8	2,760	-0.21%
2022/09/26	95.2	24.03	4	23.95	23.50	91.2	2,765	3.30%
2022/09/23	3	24.60	8	24.78	24.60	-5	2,769	-0.18%
2022/09/22	2	24.15	8	24.33	24.65	-6	2,798	-0.21%
2022/09/21	9.1	24.52	1.3	24.78	24.45	7.8	2,801	0.28%
2022/09/20	6	24.68	1.3	24.84	24.90	4.7	2,818	0.17%
2022/09/19	23	24.96	3	25.17	24.70	20	2,836	0.71%
2022/09/16	3	24.85	0	0.00	24.85	3	2,842	0.11%
2022/09/15	0	25.40	9	25.43	25.30	-9	2,859	-0.31%
2022/09/14	2	25.15	3	24.93	25.20	-1	2,887	-0.03%
2022/09/13	2	25.30	20	25.40	25.45	-18	2,924	-0.62%
2022/09/12	12	25.13	10	25.40	25.40	2	2,983	0.07%
2022/09/08	25	24.37	38	24.63	24.75	-13	2,993	-0.43%
2022/09/07	20	24.20	28	24.43	23.95	-8	3,011	-0.27%
2022/09/06	4	24.08	24	24.35	24.15	-20	3,000	-0.67%
2022/09/05	9	23.87	6	23.98	24.00	3	3,017	0.10%
2022/09/02	53.1	24.16	0	0.00	24.00	53.1	3,053	1.74%
2022/09/01	0	24.69	4	24.50	24.45	-4	3,052	-0.13%
2022/08/31	2	24.80	7.3	24.93	25.00	-5.3	3,054	-0.17%
2022/08/30	12	24.88	5	24.97	25.05	7	3,056	0.23%
2022/08/29	20.1	24.72	5	24.77	24.85	15.1	3,064	0.49%
2022/08/26	2	25.58	2	25.70	25.50	0	3,068	0.00%
2022/08/25	13	25.42	6	25.37	25.45	7	3,088	0.23%
2022/08/24	23	25.77	28	25.73	25.55	-5	3,094	-0.16%
2022/08/23	7.1	25.13	20	25.14	25.30	-12.9	3,097	-0.42%
2022/08/22	7	25.30	5	25.45	25.35	2	3,109	0.06%
2022/08/19	22.1	25.68	12	25.75	25.75	10.1	3,108	0.32%
2022/08/18	22	25.81	27	25.90	25.90	-5	3,102	-0.16%
2022/08/17	85	25.95	84	25.82	25.55	1	3,077	0.03%
2022/08/16	20.1	25.19	25	25.26	25.30	-4.9	3,012	-0.16%
2022/08/15	75	25.28	63	25.31	25.60	12	3,004	0.40%
2022/08/12	95.2	25.16	236.3	25.25	25.05	-141.1	2,942	-4.79%	大賣/鉅額交易
2022/08/11	78	24.37	70	24.31	24.30	8	2,820	0.28%
2022/08/10	21	23.72	33	23.74	23.70	-12	2,731	-0.44%
2022/08/09	21	23.01	11	23.14	23.30	10	2,714	0.37%
2022/08/08	9	22.73	34	22.96	22.95	-25	2,757	-0.91%
2022/08/05	20	22.86	28	22.97	23.05	-8	2,842	-0.28%
2022/08/04	59	22.58	49	22.75	22.65	10	2,885	0.35%
2022/08/03	51.8	22.24	23	22.17	22.15	28.8	2,872	1.00%
2022/08/02	35.4	22.90	21	22.80	22.75	14.4	2,926	0.49%
2022/08/01	109	23.33	90	23.24	23.65	19	2,974	0.64%	大買/
2022/07/29	13	22.10	21	22.13	22.20	-8	2,870	-0.28%
2022/07/28	1	21.90	0	0.00	21.90	1	2,955	0.03%
2022/07/27	15	21.73	4	21.85	21.85	11	3,018	0.36%
2022/07/26	44.1	22.00	5	21.88	21.90	39.1	3,108	1.26%
2022/07/25	6.1	22.21	42	22.51	22.45	-35.9	3,186	-1.13%
2022/07/22	13	22.14	9	22.32	22.15	4	3,286	0.12%
2022/07/21	114	22.05	54	22.08	22.20	60	3,371	1.78%	大買/
2022/07/20	54	24.15	87	24.14	24.05	-33	3,440	-0.96%
2022/07/19	30	23.79	50.5	23.92	24.00	-20.5	3,509	-0.58%
2022/07/18	8	23.26	19	23.24	23.35	-11	3,698	-0.30%
2022/07/15	4.4	22.55	23.1	22.67	22.90	-18.7	3,964	-0.47%
2022/07/14	10	22.21	44	22.51	22.85	-34	4,399	-0.77%
2022/07/13	7	22.36	9	22.53	22.40	-2	4,821	-0.04%
2022/07/12	10	22.21	2	22.00	22.00	8	5,014	0.16%
2022/07/11	11	23.00	0	23.00	23.05	11	5,430	0.20%
2022/07/08	13	23.29	34	23.35	23.30	-21	5,934	-0.35%
2022/07/07	0	0.00	23.5	22.83	22.80	-23.5	6,798	-0.35%
2022/07/06	13.2	22.67	2	22.45	22.35	11.2	7,690	0.15%
2022/07/05	19	22.87	7	23.02	23.15	12	8,605	0.14%
2022/07/04	24	22.61	30	22.80	22.50	-6	8,955	-0.07%
2022/07/01	48	23.04	65	22.89	22.30	-17	9,001	-0.19%
2022/06/30	51	23.75	18	23.28	23.35	33	8,984	0.37%
2022/06/29	6	24.32	0	0.00	24.25	6	8,980	0.07%
2022/06/28	35.4	24.50	12	24.72	24.65	23.4	9,038	0.26%
2022/06/27	3.1	25.20	10	25.22	25.25	-6.9	9,089	-0.08%
2022/06/24	8	24.61	33	24.58	24.60	-25	9,116	-0.27%
2022/06/23	12	23.98	4	24.14	24.05	8	9,153	0.09%
2022/06/22	43.1	24.61	21	24.32	24.25	22.1	9,269	0.24%
2022/06/21	18	25.51	35	25.29	25.50	-17	9,414	-0.18%
2022/06/20	52	25.54	64	24.95	24.50	-12	9,445	-0.13%
2022/06/17	23	26.12	14	26.23	26.10	9	9,568	0.09%
2022/06/16	45.3	27.22	6	27.23	26.60	39.3	9,848	0.40%
2022/06/15	7	27.70	5	27.88	27.50	2	9,865	0.02%
2022/06/14	45.1	27.38	52	27.47	27.70	-6.9	9,895	-0.07%
2022/06/13	79.2	28.03	40.2	27.93	27.90	39	9,942	0.39%
2022/06/10	12	28.87	9	28.94	28.85	3	10,002	0.03%
2022/06/09	33	29.00	8	29.06	29.20	25	10,103	0.25%
2022/06/08	9	29.29	15	29.23	29.10	-6	10,332	-0.06%
2022/06/07	25	29.28	0	0.00	29.25	25	10,548	0.24%
2022/06/06	4	28.96	83	29.36	29.40	-79	10,876	-0.73%
2022/06/02	50.4	28.97	5	28.99	28.90	45.4	11,751	0.39%
2022/06/01	6	29.35	50	29.32	29.35	-44	12,212	-0.36%
2022/05/31	89.2	29.34	11	29.28	29.25	78.2	12,628	0.62%
2022/05/30	19	29.64	14	29.61	29.70	5	12,758	0.04%
2022/05/27	14	29.11	20.1	29.21	29.20	-6.1	13,204	-0.05%
2022/05/26	22.1	29.37	27	29.21	28.95	-5	13,874	-0.04%
2022/05/25	26	29.14	23	29.37	29.50	3	14,164	0.02%
2022/05/24	75	29.69	7	29.58	29.25	68	14,373	0.47%
2022/05/23	12	29.89	20.3	29.85	29.80	-8.3	14,775	-0.06%
2022/05/20	34	29.46	118.1	29.49	29.40	-84.1	15,929	-0.53%	大賣/
2022/05/19	128.3	28.68	18	28.70	29.05	110.3	16,162	0.68%	大買/鉅額交易
2022/05/18	5	29.56	40	29.52	29.75	-35	16,115	-0.22%
2022/05/17	47	28.93	15	29.02	29.00	32	16,112	0.20%
2022/05/16	37	28.96	54	28.99	29.00	-17	16,103	-0.11%
2022/05/13	89	28.36	35	28.51	28.40	54	16,081	0.34%
2022/05/12	52.2	28.97	54	28.67	28.35	-1.8	16,004	-0.01%
2022/05/11	28.1	29.94	37	29.93	29.60	-9	15,959	-0.06%
2022/05/10	49	29.68	61	29.65	30.05	-12	15,933	-0.08%
2022/05/09	87.5	30.40	49	30.58	29.90	38.5	15,903	0.24%
2022/05/06	79.2	31.87	14	31.95	31.90	65.2	15,869	0.41%
2022/05/05	62.3	33.08	56	33.27	33.00	6.3	15,884	0.04%
2022/05/04	25.1	32.36	34	32.64	32.30	-8.9	15,819	-0.06%
2022/05/03	96.2	32.32	81	32.47	32.55	15.2	15,787	0.10%
2022/04/29	84.4	33.26	86	33.36	33.05	-1.7	15,714	-0.01%
2022/04/28	114	33.84	85	34.06	33.50	29	15,721	0.18%	大買/
2022/04/27	77	33.45	105.3	33.71	33.50	-28.3	15,748	-0.18%	大賣/
2022/04/26	80.4	34.94	230.1	34.90	34.55	-149.7	15,660	-0.96%	大賣/鉅額交易
2022/04/25	140.6	35.97	122.7	35.65	35.40	17.9	15,540	0.12%	大買/大賣/
2022/04/22	158.1	38.58	179.2	38.45	37.80	-21.2	15,415	-0.14%	大買/大賣/
2022/04/21	181.2	38.47	109	38.31	37.90	72.2	15,222	0.47%	大買/大賣/
2022/04/20	360.5	40.83	262.2	40.71	39.90	98.4	15,015	0.66%	大買/大賣/
2022/04/19	222.5	40.36	239	40.28	40.50	-16.5	14,598	-0.11%	大買/大賣/
2022/04/18	85.3	39.18	118.3	39.09	38.85	-33	14,212	-0.23%	大賣/
2022/04/15	171.6	40.47	214	40.35	39.65	-42.4	14,048	-0.30%	大買/大賣/
2022/04/14	315.7	40.11	244.1	40.34	40.00	71.6	13,629	0.53%	大買/大賣/
2022/04/13	403.2	40.18	490.4	40.17	40.45	-87.2	13,139	-0.66%	大買/大賣/
2022/04/12	436.4	38.44	475.2	38.56	38.70	-38.8	12,272	-0.32%	大買/大賣/
2022/04/11	532.2	37.19	532	37.30	38.00	0.2	11,385	0.00%	大買/大賣/
2022/04/08	84	34.90	214	34.70	35.45	-130	10,481	-1.24%	大賣/鉅額交易
2022/04/07	26	33.18	26	33.32	32.50	0	10,140	0.00%
2022/04/06	6	32.87	31	33.31	33.30	-25	10,095	-0.25%
2022/04/01	15.1	32.96	25	33.17	33.30	-9.9	10,125	-0.10%
2022/03/31	56.1	33.27	29	33.02	33.00	27.1	10,152	0.27%
2022/03/30	47.1	33.23	56	33.33	33.70	-8.9	10,132	-0.09%
2022/03/29	29.3	33.84	62	33.62	33.65	-32.8	10,090	-0.32%
2022/03/28	20	34.08	24	34.06	34.20	-4	10,088	-0.04%
2022/03/25	244.6	34.79	264	34.69	34.65	-19.4	10,128	-0.19%	大買/大賣/
2022/03/24	95	34.44	98.1	34.55	34.60	-3.1	10,187	-0.03%
2022/03/23	58.1	33.84	20	33.97	34.05	38.1	10,131	0.38%
2022/03/22	107	34.26	106	34.34	34.10	1	10,098	0.01%	大買/大賣/
2022/03/21	222	34.16	216.1	34.24	33.95	6	9,932	0.06%	大買/大賣/
2022/03/18	30	33.04	8	33.08	32.85	22	9,686	0.23%
2022/03/17	27	32.86	34	32.92	33.00	-7	9,718	-0.07%
2022/03/16	56	32.97	46	32.85	32.50	10	9,755	0.10%
2022/03/15	98	33.41	29	33.30	32.80	69	9,738	0.71%
2022/03/14	46	33.85	55	33.92	34.00	-9	9,852	-0.09%
2022/03/11	105	33.66	139	33.79	33.80	-34	9,846	-0.35%	大買/大賣/
2022/03/10	91	33.14	55	33.17	33.20	36	9,659	0.37%
2022/03/09	198	33.08	221.8	33.19	33.50	-23.8	9,528	-0.25%	大買/大賣/
2022/03/08	606.9	34.97	749	34.70	32.75	-142.1	9,264	-1.53%	大買/大賣/鉅額交易
2022/03/07	258	33.99	399	34.23	34.25	-141	8,422	-1.67%	大買/大賣/鉅額交易
2022/03/04	248	34.04	379	34.16	33.40	-131	7,996	-1.64%	大買/大賣/鉅額交易
2022/03/03	199.1	33.41	179	33.31	33.35	20.1	7,627	0.26%	大買/大賣/
2022/03/02	570	33.47	467	33.28	33.20	103	7,568	1.36%	大買/大賣/鉅額交易
2022/03/01	452	33.51	437.1	34.22	33.35	14.9	7,232	0.21%	大買/大賣/
2022/02/25	202	32.06	190.1	32.16	31.80	11.9	6,756	0.18%	大買/大賣/
2022/02/24	208	31.71	117.2	31.50	31.05	90.9	6,584	1.38%	大買/大賣/
2022/02/23	298.2	32.15	297.3	32.07	32.35	0.9	6,393	0.01%	大買/大賣/
2022/02/22	869.1	31.81	753.6	31.82	31.70	115.5	6,021	1.92%	大買/大賣/鉅額交易
2022/02/21	9	30.79	222.2	30.69	31.40	-213.2	4,898	-4.35%	大賣/鉅額交易
2022/02/18	3	28.58	5	28.54	28.55	-2	4,683	-0.04%
2022/02/17	8	28.35	3	28.50	28.30	5	4,753	0.11%
2022/02/16	5	28.55	5	28.55	28.40	0	4,798	0.00%
2022/02/15	3	28.90	11	28.73	28.45	-8	4,925	-0.16%
2022/02/14	51.5	28.87	29	28.84	28.85	22.5	5,215	0.43%
2022/02/11	12	29.60	5	29.53	29.50	7	5,276	0.13%
2022/02/10	85	29.67	61	29.48	29.60	24	5,740	0.42%
2022/02/09	72	29.64	20	29.61	29.60	52	6,148	0.85%
2022/02/08	124.1	29.30	106	29.38	29.60	18.1	6,130	0.29%	大買/大賣/
2022/02/07	26	28.94	40	28.61	29.20	-14	6,162	-0.23%
2022/01/26	21	27.51	12	27.60	27.40	9	6,251	0.14%
2022/01/25	15.2	27.69	5	27.82	27.50	10.2	6,311	0.16%
2022/01/24	4	27.64	40	27.59	27.90	-36	6,324	-0.57%
2022/01/21	68.5	28.52	75	28.49	28.05	-6.5	6,365	-0.10%
2022/01/20	132	28.29	126	28.44	28.45	6	6,290	0.10%	大買/大賣/
2022/01/19	6	27.53	6	27.50	27.40	0	6,150	0.00%
2022/01/18	7	27.91	12	28.14	27.85	-5	6,171	-0.08%
2022/01/17	12	27.90	30	27.96	27.95	-18	6,214	-0.29%
2022/01/14	78	28.08	59	28.19	28.05	19	6,432	0.30%
2022/01/13	69	28.86	40	28.83	28.70	29	6,562	0.44%
2022/01/12	14	28.04	19	28.25	28.00	-5	6,532	-0.08%
2022/01/11	56.2	27.92	22.2	28.05	27.80	34	6,564	0.52%
2022/01/10	19.1	28.44	20.5	28.68	28.35	-1.5	6,558	-0.02%
2022/01/07	34.1	28.62	32	28.57	28.50	2.1	6,545	0.03%
2022/01/06	16.2	28.98	4	29.00	28.95	12.2	6,566	0.19%
2022/01/05	10	29.29	4	29.25	29.15	6	6,598	0.09%
2022/01/04	5.1	29.17	5	29.12	29.20	0.1	6,651	0.00%
2022/01/03	12.1	29.41	12	29.53	29.30	0.1	6,683	0.00%
2021/12/30	12	29.74	20	29.88	29.65	-8	6,713	-0.12%
2021/12/29	14.8	29.83	19	29.83	29.75	-4.2	6,741	-0.06%
2021/12/28	23.1	29.80	7	29.81	29.75	16.1	6,822	0.24%
2021/12/27	48.2	30.12	7	30.15	30.00	41.2	6,914	0.60%
2021/12/24	20	30.76	54	31.02	30.45	-34	6,956	-0.49%
2021/12/23	9	31.01	17	31.02	30.95	-8	6,986	-0.11%
2021/12/22	11	31.17	27.2	31.26	31.25	-16.2	7,020	-0.23%
2021/12/21	13.1	30.42	29.1	30.97	31.50	-16	7,022	-0.23%
2021/12/20	90	31.15	80.4	31.25	30.90	9.6	6,968	0.14%
2021/12/17	51	30.55	76	30.42	30.40	-25	6,808	-0.37%
2021/12/16	10.1	29.69	7	29.67	29.60	3.1	6,768	0.05%
2021/12/15	45	30.03	1	30.05	29.85	44	6,855	0.64%
2021/12/14	50.4	30.22	115	30.10	29.85	-64.6	6,881	-0.94%	大賣/
2021/12/13	83	30.77	72.4	30.90	31.00	10.6	6,895	0.15%
2021/12/10	46	30.48	39	30.70	30.25	7	6,891	0.10%
2021/12/09	49	31.09	66	31.21	30.85	-17	7,146	-0.24%
2021/12/08	126	32.00	128	32.46	31.35	-2	7,451	-0.03%	大買/大賣/
2021/12/07	108	31.29	30.1	31.29	31.40	77.9	7,517	1.04%	大買/
2021/12/06	28	30.96	40	30.81	30.75	-12	7,532	-0.16%
2021/12/03	46	30.81	45	30.84	30.70	1	7,670	0.01%
2021/12/02	36.2	30.55	67	30.56	30.55	-30.8	7,799	-0.40%
2021/12/01	43.2	30.42	13	30.41	30.55	30.2	7,939	0.38%
2021/11/30	25	30.13	60	30.40	30.50	-35	8,103	-0.43%
2021/11/29	68.1	29.25	70	29.63	30.00	-1.9	8,241	-0.02%
2021/11/26	78	30.58	86.1	30.52	30.00	-8.1	8,586	-0.09%
2021/11/25	68	30.83	134	30.89	30.55	-66	9,167	-0.72%	大賣/
2021/11/24	73	30.68	113	30.86	30.25	-40	9,347	-0.43%	大賣/
2021/11/23	69	29.95	101.1	30.17	29.65	-32.1	9,585	-0.33%	大賣/
2021/11/22	37	29.30	29.1	29.29	29.20	7.9	9,805	0.08%
2021/11/19	113	29.26	95	29.18	28.80	18	9,860	0.18%	大買/
2021/11/18	50.2	29.65	67	29.65	29.40	-16.8	9,985	-0.17%
2021/11/17	63	29.84	68	29.86	29.75	-5	10,157	-0.05%
2021/11/16	93.1	30.20	103	30.04	29.80	-9.9	10,323	-0.10%	大賣/
2021/11/15	65.1	30.89	63.1	30.61	30.55	2.1	10,411	0.02%
2021/11/12	137.2	31.42	93	31.16	31.50	44.2	10,625	0.42%	大買/
2021/11/11	295.1	31.87	204.2	32.18	31.40	90.9	10,678	0.85%	大買/大賣/
2021/11/10	69	30.99	62	30.83	30.75	7	10,475	0.07%
2021/11/09	286	31.48	178	31.44	31.70	108	10,575	1.02%	大買/大賣/鉅額交易
2021/11/08	147	31.12	302.4	31.36	31.75	-155.4	10,343	-1.50%	大買/大賣/鉅額交易
2021/11/05	52	28.87	31	28.90	28.90	21	10,300	0.20%
2021/11/04	151	29.34	60	29.61	29.35	91	10,487	0.87%	大買/
2021/11/03	27	29.19	92.1	29.03	29.00	-65.1	10,656	-0.61%
2021/11/02	25.1	28.01	22.2	28.23	27.65	2.9	10,916	0.03%
2021/11/01	28	28.66	21	28.30	28.30	7	11,313	0.06%
2021/10/29	23.2	28.25	9	28.32	28.55	14.2	11,607	0.12%
2021/10/28	27	28.57	30	28.46	28.45	-3	11,730	-0.03%
2021/10/27	11	28.69	9	28.87	28.60	2	12,002	0.02%
2021/10/26	38	29.08	49	29.15	28.90	-11	12,742	-0.09%
2021/10/25	35	28.76	72	29.03	29.10	-37	13,660	-0.27%
2021/10/22	241.2	29.13	137	29.23	28.50	104.2	14,604	0.71%	大買/大賣/鉅額交易
2021/10/21	97	30.89	96.1	30.69	31.05	0.9	14,967	0.01%
2021/10/20	71.1	29.39	27	29.86	29.15	44.1	15,438	0.29%
2021/10/19	33	29.74	78	29.81	29.80	-45	16,464	-0.27%
2021/10/18	48	29.24	52.1	29.35	29.00	-4.1	17,515	-0.02%
2021/10/15	18	29.46	21.1	29.46	29.40	-3.1	19,824	-0.02%
2021/10/14	6	28.82	37.1	28.86	29.05	-31.1	22,624	-0.14%
2021/10/13	17	28.61	24	29.27	28.45	-7	23,048	-0.03%
2021/10/12	62.1	29.08	28	29.31	28.80	34.1	23,945	0.14%
2021/10/08	31	29.83	26	30.10	29.60	5	24,111	0.02%
2021/10/07	17	30.17	38	30.27	30.30	-21	24,307	-0.09%
2021/10/06	37	29.87	25.1	30.25	29.60	11.9	24,604	0.05%
2021/10/05	36	29.33	58	30.03	30.60	-22	24,978	-0.09%
2021/10/04	37	30.01	90	30.62	29.45	-53	25,171	-0.21%
2021/10/01	73.2	31.69	58.3	31.96	31.35	14.9	25,489	0.06%
2021/09/30	47	32.90	27.2	32.78	33.40	19.8	25,520	0.08%
2021/09/29	79	32.38	79.1	32.49	32.10	-0.1	25,581	0.00%
2021/09/28	20.2	32.98	19	33.24	32.65	1.2	25,751	0.00%
2021/09/27	22	33.74	19	34.01	33.65	3	25,971	0.01%
2021/09/24	44.2	33.96	39.1	34.15	33.90	5.1	28,025	0.02%
2021/09/23	48	33.38	29.1	33.61	33.80	18.9	29,020	0.07%
2021/09/22	78.1	33.77	63.6	33.95	33.40	14.5	29,056	0.05%
2021/09/17	52	35.92	56.2	36.01	36.25	-4.1	29,013	-0.01%
2021/09/16	40	36.09	16.2	36.17	35.85	23.8	29,113	0.08%
2021/09/15	50.2	36.08	106	36.13	36.25	-55.8	29,976	-0.19%	大賣/
2021/09/14	316.5	36.35	180	36.29	36.60	136.5	30,527	0.45%	大買/大賣/鉅額交易
2021/09/13	183.3	37.53	252	37.39	37.70	-68.7	30,927	-0.22%	大買/大賣/
2021/09/10	97	36.24	85	36.31	35.85	12	30,720	0.04%
2021/09/09	68	34.87	112	35.17	35.65	-44	30,726	-0.14%	大賣/
2021/09/08	176	35.38	173.4	35.42	34.65	2.6	30,970	0.01%	大買/大賣/
2021/09/07	173.2	35.67	135	35.95	35.50	38.2	31,365	0.12%	大買/大賣/
2021/09/06	165.1	36.90	168	36.98	36.35	-2.9	31,588	-0.01%	大買/大賣/
2021/09/03	93.1	36.88	159.1	37.03	36.15	-66	31,652	-0.21%	大賣/
2021/09/02	186.1	36.80	109.2	36.81	36.35	76.9	31,707	0.24%	大買/大賣/
2021/09/01	312.2	38.48	257.9	38.45	37.80	54.3	31,736	0.17%	大買/大賣/
2021/08/31	437.6	37.47	455.2	37.61	38.00	-17.6	31,788	-0.06%	大買/大賣/
2021/08/30	209	36.20	165	36.01	36.00	44	31,800	0.14%	大買/大賣/
2021/08/27	247.1	36.09	105.1	36.03	35.60	142	32,781	0.43%	大買/大賣/鉅額交易
2021/08/26	65	36.28	127	37.27	37.85	-62	32,794	-0.19%	大賣/
2021/08/25	75.1	34.20	104.1	34.35	34.45	-29	33,110	-0.09%	大賣/
2021/08/24	177	33.95	107	33.90	34.35	70	33,173	0.21%	大買/大賣/
2021/08/23	98	34.76	92.1	34.78	34.55	5.9	33,389	0.02%
2021/08/20	33	33.02	201.6	32.78	33.05	-168.6	33,475	-0.50%	大賣/鉅額交易
2021/08/19	103.6	33.09	112	33.54	32.00	-8.4	33,545	-0.03%	大買/大賣/
2021/08/18	84	33.78	86	33.67	34.65	-2	33,422	-0.01%
2021/08/17	174.2	34.19	189	33.97	33.30	-14.9	33,210	-0.04%	大買/大賣/
2021/08/16	85	36.09	113.4	36.32	35.80	-28.4	33,105	-0.09%	大賣/
2021/08/13	129	37.49	95	37.50	37.10	34	33,104	0.10%	大買/
2021/08/12	191.1	37.49	228	37.65	38.65	-36.9	33,123	-0.11%	大買/大賣/
2021/08/11	189.2	37.10	283.1	36.80	36.60	-93.9	33,111	-0.28%	大買/大賣/
2021/08/10	197.3	37.71	227.6	37.87	37.50	-30.3	32,846	-0.09%	大買/大賣/
2021/08/09	174.3	39.20	160	39.34	38.70	14.3	32,733	0.04%	大買/大賣/
2021/08/06	264.2	39.30	203.2	39.05	38.45	61	32,640	0.19%	大買/大賣/
2021/08/05	218.3	39.59	421.5	39.37	38.75	-203.1	32,500	-0.62%	大買/大賣/鉅額交易
2021/08/04	339.5	42.83	187	42.37	41.75	152.5	32,306	0.47%	大買/大賣/鉅額交易
2021/08/03	190	43.85	73.1	43.91	43.70	116.9	32,746	0.36%	大買/鉅額交易
2021/08/02	178	43.68	180	43.76	44.20	-2	33,032	-0.01%	大買/大賣/
2021/07/30	505.2	45.13	524.3	44.83	43.45	-19.1	33,468	-0.06%	大買/大賣/
2021/07/29	504.2	44.05	723.3	43.85	44.40	-219.1	33,297	-0.66%	大買/大賣/鉅額交易
2021/07/28	801	42.68	761.1	42.56	42.60	39.9	32,504	0.12%	大買/大賣/
2021/07/27	356.2	42.22	370.1	41.97	41.00	-13.9	31,739	-0.04%	大買/大賣/
2021/07/26	382	44.43	413.5	44.66	43.80	-31.5	31,543	-0.10%	大買/大賣/
2021/07/23	1,016.4	44.35	796.4	44.33	44.50	220	31,275	0.70%	大買/大賣/鉅額交易
2021/07/22	860.6	43.78	959.7	43.35	41.80	-99.1	30,280	-0.33%	大買/大賣/
2021/07/21	1,847.4	49.61	1,401.1	49.30	44.85	446.3	29,275	1.52%	大買/大賣/鉅額交易
2021/07/20	3,024.6	46.38	3,040.5	46.64	49.00	-15.9	27,045	-0.06%	大買/大賣/
2021/07/19	69	42.98	367.3	43.77	44.60	-298.3	24,346	-1.23%	大賣/鉅額交易
2021/07/16	1,002	40.92	889	40.96	40.55	113	24,443	0.46%	大買/大賣/鉅額交易
2021/07/15	169	38.48	82	38.12	39.25	87	23,694	0.37%	大買/
2021/07/14	159.7	35.98	366.4	36.46	35.70	-206.8	23,756	-0.87%	大買/大賣/鉅額交易
2021/07/13	220	40.12	196.1	39.91	39.65	23.9	23,855	0.10%	大買/大賣/
2021/07/12	148.4	42.92	183.9	43.41	44.05	-35.5	23,856	-0.15%	大買/大賣/
2021/07/09	246.1	39.29	116.2	39.25	40.05	129.9	23,532	0.55%	大買/大賣/鉅額交易
2021/07/08	188.9	39.49	175	39.45	39.90	13.9	23,410	0.06%	大買/大賣/
2021/07/07	98	36.96	194.5	37.39	36.45	-96.5	23,108	-0.42%	大賣/
2021/07/06	115	36.96	102	37.28	37.90	13	23,435	0.06%	大買/大賣/
2021/07/05	104	37.96	181.4	38.57	37.30	-77.4	23,404	-0.33%	大買/大賣/
2021/07/02	158.3	36.76	228.5	36.93	37.50	-70.3	23,550	-0.30%	大買/大賣/
2021/07/01	1,584.1	38.40	1,806	38.30	37.50	-221.8	23,315	-0.95%	大買/大賣/鉅額交易
2021/06/30	931.5	37.29	503.4	37.36	37.40	428.2	21,264	2.01%	大買/大賣/鉅額交易
2021/06/29	500	34.00	100.6	34.00	34.00	399.4	20,231	1.97%	大買/鉅額交易
2021/06/28	29	30.95	24	30.95	30.95	5	20,106	0.02%
2021/06/25	12	28.15	54	28.15	28.15	-42	20,018	-0.21%
2021/06/24	380	24.77	561.4	25.04	25.60	-181.4	19,874	-0.91%	大買/大賣/鉅額交易
2021/06/23	501	24.54	426	24.09	23.30	75	18,929	0.40%	大買/大賣/
2021/06/22	615	23.80	825.1	23.94	24.45	-210.1	18,295	-1.15%	大買/大賣/鉅額交易
2021/06/21	270	22.12	441	21.98	22.25	-171	17,558	-0.97%	大買/大賣/鉅額交易
2021/06/18	246.1	23.15	554.3	23.03	22.80	-308.3	17,396	-1.77%	大買/大賣/鉅額交易
2021/06/17	684	23.99	717.1	24.37	23.65	-33.1	17,110	-0.19%	大買/大賣/
2021/06/16	1,291	24.39	679.2	24.49	23.80	611.8	16,744	3.65%	大買/大賣/鉅額交易
2021/06/15	365.1	23.81	477.1	23.81	24.00	-112	16,152	-0.69%	大買/大賣/鉅額交易
2021/06/11	370	22.91	263.1	22.92	23.10	106.9	15,705	0.68%	大買/大賣/鉅額交易
2021/06/10	260	22.30	349.2	22.19	22.70	-89.2	15,430	-0.58%	大買/大賣/
2021/06/09	285	22.87	141.2	22.86	22.85	143.8	15,160	0.95%	大買/大賣/鉅額交易
2021/06/08	318	22.97	401.1	22.99	23.00	-83.1	14,935	-0.56%	大買/大賣/
2021/06/07	903	22.89	520.8	23.04	22.15	382.2	14,482	2.64%	大買/大賣/鉅額交易
2021/06/04	586.4	24.15	838.3	24.29	24.10	-252	13,797	-1.83%	大買/大賣/鉅額交易
2021/06/03	664.3	22.50	381.1	22.41	22.60	283.2	12,536	2.26%	大買/大賣/鉅額交易
2021/06/02	409.1	21.62	481.6	21.94	22.85	-72.5	12,092	-0.60%	大買/大賣/
2021/06/01	178	20.45	255	20.61	20.80	-77	11,434	-0.67%	大買/大賣/
2021/05/31	367	20.90	226	21.13	20.25	141	11,310	1.25%	大買/大賣/鉅額交易
2021/05/28	542	20.00	585	20.15	20.10	-43	10,913	-0.39%	大買/大賣/
2021/05/27	351.1	18.96	219	18.82	19.05	132.1	10,607	1.24%	大買/大賣/鉅額交易
2021/05/26	37	17.89	62	17.96	17.95	-25	10,338	-0.24%
2021/05/25	51	17.91	2	17.90	17.75	49	10,295	0.48%
2021/05/24	73	17.97	74	18.19	18.00	-1	10,240	-0.01%
2021/05/21	63	17.96	120	17.91	18.25	-57	10,266	-0.56%	大賣/
2021/05/20	111	18.08	51	17.98	17.60	60	10,175	0.59%	大買/
2021/05/19	95	18.37	164	18.41	19.05	-69	9,961	-0.69%	大賣/
2021/05/18	90.4	16.98	58	17.03	17.35	32.4	9,722	0.33%
2021/05/17	39	15.91	79.1	16.07	15.80	-40.1	9,586	-0.42%
2021/05/14	169.1	17.74	152.1	18.12	17.55	17	9,464	0.18%	大買/大賣/
2021/05/13	103.1	18.72	167.4	18.62	18.35	-64.3	9,249	-0.70%	大買/大賣/
2021/05/12	120	21.28	321	21.29	20.35	-201	8,951	-2.25%	大買/大賣/鉅額交易
2021/05/11	680.7	23.28	477	22.90	22.60	203.7	8,661	2.35%	大買/大賣/鉅額交易
2021/05/10	280	21.56	264.5	21.72	22.25	15.5	7,879	0.20%	大買/大賣/
2021/05/07	564	19.98	490	19.98	20.25	74	7,408	1.00%	大買/大賣/
2021/05/06	263.1	19.67	312	19.48	19.90	-48.9	6,663	-0.73%	大買/大賣/
2021/05/05	108	18.04	148	18.24	18.10	-40	6,073	-0.66%	大買/大賣/
2021/05/04	198	18.36	115	17.92	17.50	83	5,920	1.40%	大買/大賣/
2021/05/03	340	19.64	348	19.79	19.25	-8	5,689	-0.14%	大買/大賣/
2021/04/29	336	18.96	227.4	18.86	18.80	108.6	5,292	2.05%	大買/大賣/鉅額交易
2021/04/28	72	18.01	57	18.11	18.30	15	4,916	0.31%
2021/04/27	177.1	18.05	78	18.16	18.15	99.1	4,848	2.04%	大買/
2021/04/26	104	18.30	133	18.26	18.40	-29	4,744	-0.61%	大買/大賣/
2021/04/23	93	17.71	123	17.55	17.60	-30	4,627	-0.65%	大賣/
2021/04/22	356	19.21	419.4	19.16	18.00	-63.4	4,518	-1.40%	大買/大賣/
2021/04/21	123	17.92	44.4	18.24	18.20	78.6	3,948	1.99%	大買/
2021/04/20	231	18.47	249	18.50	18.50	-18	3,754	-0.48%	大買/大賣/
2021/04/19	176	18.44	199.4	18.39	18.70	-23.4	3,496	-0.67%	大買/大賣/
2021/04/16	183	16.83	280.7	16.54	17.00	-97.7	3,170	-3.08%	大買/大賣/
2021/04/15	69	15.91	72	15.98	15.95	-3	2,880	-0.10%
2021/04/14	115	15.68	118	15.94	15.70	-3	2,821	-0.11%	大買/大賣/
2021/04/13	222	15.79	100	15.80	15.70	122	2,707	4.51%	大買/鉅額交易
2021/04/12	306	15.52	494.2	15.67	16.10	-188.2	2,641	-7.12%	大買/大賣/鉅額交易
2021/04/09	111	14.87	91	14.77	14.65	20	2,216	0.90%	大買/
2021/04/08	684	14.96	523.4	14.98	15.10	160.6	2,143	7.50%	大買/大賣/鉅額交易
2021/04/07	27	13.85	220	13.93	14.00	-193	1,926	-10.02%	大賣/鉅額交易
2021/04/06	21	13.86	35	13.75	13.85	-14	1,959	-0.71%
2021/04/01	10	13.40	2	13.45	13.40	8	1,935	0.41%
2021/03/31	7.4	13.39	0	0.00	13.40	7.4	1,971	0.37%
2021/03/30	80	13.35	2	13.45	13.35	78	2,053	3.80%
2021/03/29	139	13.50	9	13.50	13.45	130	2,109	6.16%	大買/鉅額交易
2021/03/26	1	13.30	0	0.00	13.35	1	2,332	0.04%
2021/03/25	6	13.17	8	13.10	13.20	-2	2,589	-0.08%
2021/03/24	9	13.04	8	13.02	13.00	1	2,636	0.04%
2021/03/23	5	13.20	0	0.00	13.20	5	2,790	0.18%
2021/03/19	2	13.15	0	0.00	13.05	2	3,095	0.06%
2021/03/18	0	13.30	0	0.00	13.30	0	3,176	0.00%
2021/03/17	1	13.35	0	0.00	13.25	1	3,241	0.03%
2021/03/16	12	13.40	11	13.30	13.30	1	3,403	0.03%
2021/03/15	10	13.50	0	0.00	13.45	10	3,512	0.28%
2021/03/12	11	13.43	16	13.47	13.55	-5	3,823	-0.13%
2021/03/11	14	13.58	50	13.55	13.55	-36	3,832	-0.94%
2021/03/10	2	13.65	20	13.60	13.60	-18	3,827	-0.47%
2021/03/09	3	14.07	0	0.00	13.95	3	3,823	0.08%
2021/03/08	3	13.83	2	13.93	13.85	1	3,799	0.03%
2021/03/05	2	13.73	17	13.63	13.65	-15	3,823	-0.39%
2021/03/04	36	14.13	25	14.10	13.95	11	3,877	0.28%
2021/03/03	7	13.95	13	14.00	13.90	-6	3,852	-0.16%
2021/03/02	32	14.10	20	14.07	13.70	12	3,855	0.31%
2021/02/26	163	14.25	42.1	14.22	14.05	120.9	3,845	3.14%	大買/鉅額交易
2021/02/25	11	14.01	7	14.01	14.00	4	3,800	0.11%
2021/02/24	28	14.05	1	14.10	13.95	27	3,792	0.71%
2021/02/23	147	14.24	156.9	14.40	14.35	-9.9	3,757	-0.26%	大買/大賣/
2021/02/22	4	13.90	12	13.75	13.85	-8	3,630	-0.22%
2021/02/19	6	13.30	15	13.21	13.30	-9	3,591	-0.25%
2021/02/18	16	13.12	2	13.13	13.20	14	3,587	0.39%
2021/02/05	0.5	12.10	0	0.00	12.10	0.5	3,557	0.01%
2021/02/04	2	12.05	40	12.10	12.10	-38	3,551	-1.07%
2021/02/03	30	12.20	10	12.25	12.20	20	3,554	0.56%
2021/02/02	10	12.25	2	12.30	12.30	8	3,551	0.23%
2021/02/01	6	12.13	3	12.10	12.15	3	3,545	0.08%
2021/01/28	0	12.00	0	0.00	12.25	0	3,522	0.00%
2021/01/26	1	12.60	0	0.00	12.55	1	3,507	0.03%
2021/01/25	3	12.50	2	12.90	13.05	1	3,482	0.03%
2021/01/22	3	12.40	6	12.38	12.75	-3	3,469	-0.09%
2021/01/21	1	12.35	23	12.53	12.45	-22	3,452	-0.64%
2021/01/20	84	12.39	67	12.30	12.25	17	3,442	0.49%
2021/01/19	5	12.78	0	0.00	12.85	5	3,410	0.15%
2021/01/18	0	0.00	1	12.85	12.85	-1	3,392	-0.03%
2021/01/15	10	12.84	16	12.76	12.95	-6	3,367	-0.18%
2021/01/14	5	13.32	0	0.00	13.30	5	3,330	0.15%
2021/01/13	0	0.00	5	13.20	13.30	-5	3,314	-0.15%
2021/01/12	44	13.24	9	13.38	13.10	35	3,292	1.06%
2021/01/11	12	14.08	22	14.01	13.90	-10	3,235	-0.31%
2021/01/08	127	14.56	104	14.36	14.25	23	3,207	0.72%	大買/大賣/
2021/01/07	19	14.15	37	14.33	14.45	-18	3,132	-0.57%
2021/01/06	75	14.29	39	14.46	14.05	36	3,079	1.17%
2021/01/05	122	14.80	129	14.85	14.70	-7	3,008	-0.23%	大買/大賣/
2021/01/04	7	14.39	7.2	14.56	14.50	-0.2	2,906	-0.01%
2020/12/31	7	14.44	4	14.55	14.50	3	2,866	0.10%
2020/12/30	171	14.68	180.2	14.68	14.55	-9.2	2,822	-0.33%	大買/大賣/
2020/12/29	56	14.14	63	14.03	14.10	-7	2,649	-0.26%
2020/12/28	13	13.77	1	13.85	13.75	12	2,574	0.47%
2020/12/25	60	13.93	85	13.99	14.00	-25	2,540	-0.98%
2020/12/24	196	14.28	183	14.46	14.10	13	2,489	0.52%	大買/大賣/
2020/12/23	15	13.80	2	14.00	14.05	13	2,398	0.54%
2020/12/22	125.2	15.07	51.3	15.15	14.00	73.9	2,337	3.16%	大買/
2020/12/21	103.1	14.86	214	15.05	14.90	-110.9	2,107	-5.26%	大買/大賣/鉅額交易
2020/12/18	25.1	13.95	37	14.17	14.25	-11.9	1,837	-0.65%
2020/12/17	53	14.59	87	14.65	14.10	-34	1,784	-1.91%
2020/12/16	6.9	14.04	23	14.03	13.90	-16.1	1,615	-1.00%
2020/12/15	173	13.90	198	14.14	13.90	-25	1,535	-1.63%	大買/大賣/
2020/12/14	47	13.28	87	13.58	13.60	-40	1,288	-3.10%
2020/12/11	20.1	13.22	14	13.05	13.00	6.1	1,200	0.50%
2020/12/10	208.1	13.53	179	13.61	13.20	29.1	1,127	2.58%	大買/大賣/
2020/12/09	53.2	13.08	48	12.99	13.20	5.2	958	0.54%
2020/12/08	111	13.31	133.8	13.30	13.35	-22.8	843	-2.71%	大買/大賣/
2020/12/07	2	12.10	9	11.93	12.15	-7	527	-1.33%
2020/12/04	0	0.00	1	11.90	11.70	-1	516	-0.19%
2020/12/03	8	11.80	2	12.05	11.80	6	515	1.16%
2020/12/02	10	12.10	16	12.03	11.85	-6	530	-1.13%
2020/12/01	8	12.01	12	11.98	12.00	-4	517	-0.77%
2020/11/30	30	11.89	45	11.92	12.15	-15	468	-3.21%
2020/11/27	6	11.40	19	11.38	11.35	-13	384	-3.38%
2020/11/26	9	11.20	8	11.16	11.05	1	360	0.28%
2020/11/25	0	10.95	7	11.00	11.00	-7	346	-2.02%
2020/11/23	0	0.00	11	10.63	10.70	-11	329	-3.34%
2020/11/20	6	10.54	0	0.00	10.45	6	318	1.89%
2020/11/19	0	10.55	0	0.00	10.50	0	309	0.00%
2020/11/18	1	10.50	0	0.00	10.55	1	303	0.33%
2020/11/11	0	0.00	1	10.60	10.65	-1	306	-0.33%
2020/11/06	0	0.00	1	10.45	10.40	-1	295	-0.34%
2020/11/05	0	0.00	4	10.35	10.40	-4	296	-1.35%
2020/11/04	0	0.00	1	10.40	10.35	-1	298	-0.34%
2020/11/03	0	0.00	0.3	10.50	10.30	-0.3	299	-0.09%
2020/11/02	0	9.99	0	0.00	10.25	0	302	0.00%
2020/10/28	0	0.00	3	10.37	10.40	-3	304	-0.98%
2020/10/27	0	10.35	2	10.35	10.35	-2	301	-0.66%
2020/10/26	0	10.00	1	10.35	10.35	-1	303	-0.33%
2020/10/22	0	0.00	3	10.30	10.30	-3	306	-0.98%
2020/10/21	7	10.30	1	10.30	10.25	6	310	1.93%
2020/10/15	0	0.00	10	10.15	10.20	-10	329	-3.04%
2020/10/08	1	10.10	0	0.00	10.15	1	347	0.29%
2020/10/06	0	0.00	3	10.10	10.20	-3	355	-0.84%
2020/10/05	0	0.00	1	10.10	10.10	-1	357	-0.28%
2020/09/30	1	10.00	0	0.00	10.05	1	358	0.28%
2020/09/25	4	10.01	0	0.00	9.97	4	365	1.10%
2020/09/24	1	10.00	1	10.10	10.05	0	363	0.00%
2020/09/22	0	10.40	0	0.00	10.45	0	358	0.00%
2020/09/21	1	10.60	0	0.00	10.65	1	356	0.28%
2020/09/18	0	0.00	2	10.75	10.80	-2	358	-0.56%
2020/09/17	0	0.00	2	10.60	10.65	-2	366	-0.55%
2020/09/14	0	0.00	12	10.73	10.75	-12	384	-3.12%
2020/09/10	0	0.00	1	10.60	10.55	-1	380	-0.26%
2020/09/09	0	0.00	11	10.69	10.65	-11	383	-2.87%
2020/09/08	4	11.05	3	10.90	10.95	1	374	0.27%
2020/09/07	2	11.23	4	11.25	11.10	-2	368	-0.54%
2020/08/31	2	10.60	17	10.56	10.55	-15	355	-4.21%
2020/08/28	10	10.38	10	10.40	10.40	0	345	0.00%
2020/08/27	2	10.20	1	10.20	10.15	1	336	0.30%
2020/08/26	1	10.00	1	10.15	10.20	0	335	0.00%
2020/08/21	0	0.00	2	10.00	10.05	-2	341	-0.59%
2020/08/20	2	9.93	0	0.00	9.86	2	339	0.59%
2020/08/11	0	0.00	2	10.00	10.10	-2	333	-0.60%
2020/08/04	2	9.94	0	0.00	9.94	2	340	0.59%
2020/08/03	1	9.90	0	0.00	9.94	1	345	0.29%
2020/07/30	1	9.95	0	0.00	9.99	1	346	0.29%
2020/07/29	0	0.00	1	9.94	9.99	-1	349	-0.29%
2020/07/28	1	9.83	0	0.00	9.81	1	354	0.28%
2020/07/24	2	10.10	0	0.00	10.10	2	372	0.54%
2020/07/22	5	10.70	5	10.70	10.70	0	370	0.00%
2020/07/17	0	0.00	3	10.67	10.70	-3	362	-0.83%
2020/07/16	10	10.70	0	0.00	10.75	10	365	2.73%
2020/07/15	2	10.75	0	0.00	10.65	2	362	0.55%
2020/07/14	5	10.60	0	0.00	10.65	5	364	1.37%
2020/07/13	6	10.69	2	10.70	10.70	4	365	1.09%
2020/07/09	0	0.00	1	10.75	10.85	-1	370	-0.27%
2020/07/06	2	10.75	0	0.00	10.80	2	377	0.53%
2020/06/24	0	0.00	2	10.83	10.90	-2	370	-0.54%
2020/06/23	3	10.80	5	10.80	10.85	-2	362	-0.55%
2020/06/22	0	0.00	5	10.71	10.80	-5	362	-1.38%
2020/06/19	1	10.60	1	10.65	10.70	0	360	0.00%
2020/06/18	0	0.00	0.2	10.60	10.60	-0.2	362	-0.04%
2020/06/17	0	0.00	2	10.60	10.60	-2	365	-0.55%
2020/06/15	5	10.40	2	10.50	10.35	3	382	0.79%
2020/06/12	1	10.25	0	0.00	10.45	1	381	0.26%
2020/06/11	2	10.50	0	0.00	10.50	2	384	0.52%
2020/06/09	9	10.81	5	10.85	10.85	4	390	1.02%
2020/06/08	1	10.55	2	10.65	10.65	-1	388	-0.26%
2020/06/05	3	10.50	0	0.00	10.50	3	382	0.78%
2020/06/04	0	0.00	5	10.45	10.40	-5	384	-1.30%
2020/06/02	0	0.00	1	10.25	10.30	-1	391	-0.26%
2020/06/01	0.7	10.30	0	0.00	10.30	0.7	390	0.19%
2020/05/29	1	10.30	0	0.00	10.30	1	388	0.26%
2020/05/28	1	10.40	1	10.45	10.30	0	389	0.00%
2020/05/26	1	10.25	0	0.00	10.20	1	391	0.26%
2020/05/11	0	0.00	5	10.45	10.45	-5	394	-1.27%
2020/05/08	1	10.50	0	0.00	10.40	1	393	0.25%
2020/05/05	0	0.00	1	10.40	10.40	-1	388	-0.26%
2020/05/04	2	10.25	0	0.00	10.25	2	386	0.52%
2020/04/30	3	10.45	0	0.00	10.50	3	385	0.78%
2020/04/28	1	10.00	3	10.05	10.05	-2	381	-0.52%
2020/04/27	0.2	10.10	0	0.00	10.05	0.2	385	0.05%
2020/04/24	0	0.00	1	9.92	9.95	-1	384	-0.26%
2020/04/22	0	0.00	2	9.81	9.88	-2	387	-0.52%
2020/04/21	0	0.00	3	9.99	9.83	-3	382	-0.78%
2020/04/17	2	10.05	1	10.15	10.10	1	378	0.26%
2020/04/16	3	9.98	0	0.00	9.98	3	371	0.81%
2020/04/13	0	0.00	2	10.00	9.98	-2	357	-0.56%
2020/04/09	0	9.82	0	0.00	9.89	0	353	0.00%
2020/03/26	0	9.70	0	0.00	9.75	0	342	0.00%
2020/03/25	2	9.39	0	0.00	9.41	2	338	0.59%
2020/03/24	0	9.20	0	0.00	9.26	0	326	0.00%
2020/03/23	0	9.19	0	0.00	9.22	0	321	0.00%
2020/03/20	5	9.51	1	9.30	9.45	4	318	1.26%
2020/03/19	0	0.00	2	9.04	9.09	-2	311	-0.64%
2020/03/18	2	9.43	0	0.00	9.48	2	296	0.67%
2020/03/17	1	9.44	3	9.35	9.43	-2	296	-0.68%
2020/03/16	1	9.40	10	9.50	9.40	-9	289	-3.11%
2020/03/12	2	10.30	0	0.00	10.00	2	282	0.71%
2020/03/09	1	10.60	0	0.00	10.40	1	266	0.37%
2020/03/06	3	10.50	13	10.95	10.80	-10	259	-3.85%
2020/03/04	1	10.90	0	0.00	10.85	1	257	0.39%
2020/03/03	2	10.90	0	0.00	10.95	2	259	0.77%
2020/03/02	7	10.79	35	10.81	10.85	-28	257	-10.89%
2020/02/27	2	11.00	0	0.00	11.00	2	260	0.77%
2020/02/19	1	11.30	0	0.00	11.30	1	255	0.39%
2020/02/18	0	0.00	8	11.25	11.25	-8	265	-3.01%
2020/02/17	5	11.28	0	0.00	11.30	5	267	1.87%
2020/02/14	0	0.00	2	11.45	11.40	-2	268	-0.75%
2020/02/13	1	11.40	0	0.00	11.40	1	281	0.36%
2020/02/10	0	0.00	5	11.30	11.45	-5	288	-1.73%
2020/02/07	1	11.50	5	11.45	11.45	-4	288	-1.39%
2020/02/06	0	11.55	0	0.00	11.55	0	292	0.00%
2020/02/05	3	11.40	1	11.40	11.40	2	294	0.68%
2020/02/04	4	11.40	1	11.30	11.40	3	296	1.01%
2020/01/31	5	11.65	0	0.00	11.80	5	288	1.74%
2020/01/30	4	11.70	3	11.80	11.60	1	293	0.34%
2020/01/16	0	0.00	2	12.40	12.35	-2	283	-0.71%
2020/01/14	0	0.00	2	12.40	12.40	-2	289	-0.69%
2020/01/13	2	12.40	0	0.00	12.45	2	293	0.68%
2020/01/10	0	0.00	3	12.25	12.25	-3	290	-1.03%
2020/01/09	2	12.25	6	12.30	12.20	-4	293	-1.36%
2020/01/07	0	0.00	3	12.25	12.20	-3	302	-0.99%
2020/01/03	5	12.55	0	0.00	12.45	5	319	1.57%
2020/01/02	8	12.45	12	12.54	12.55	-4	319	-1.25%
2019/12/31	1	12.45	1	12.45	12.45	0	321	0.00%
2019/12/26	0	12.10	0	0.00	12.20	0	322	0.00%
2019/12/24	2	12.20	0	0.00	12.20	2	328	0.61%
2019/12/20	0	0.00	10	12.15	12.15	-10	337	-2.97%
2019/12/18	1	12.25	0	0.00	12.20	1	344	0.29%
2019/12/16	0	0.00	2	12.23	12.25	-2	350	-0.57%
2019/12/12	1.3	12.01	0	0.00	12.05	1.3	359	0.36%
2019/12/11	1	11.90	0	0.00	12.00	1	361	0.28%
2019/12/10	5	12.00	0	0.00	12.00	5	364	1.37%
2019/12/09	3	12.10	0	0.00	12.15	3	361	0.83%
2019/12/06	2	12.20	0	0.00	12.15	2	369	0.54%
2019/11/28	0.2	12.25	0	0.00	12.25	0.2	690	0.04%
2019/11/26	2	12.25	0	0.00	12.30	2	696	0.29%
2019/11/22	3	12.30	8	12.35	12.35	-5	690	-0.72%
2019/11/21	0	0.00	10	12.30	12.30	-10	691	-1.45%
2019/11/19	2	12.30	0	0.00	12.30	2	712	0.28%
2019/11/18	3	12.20	0	0.00	12.20	3	710	0.42%
2019/11/15	2	12.00	0	0.00	12.20	2	708	0.28%
2019/11/14	2	12.35	2	12.30	12.30	0	700	0.00%
2019/11/12	3	12.53	0	0.00	12.50	3	695	0.43%
2019/11/08	2.3	12.74	2	12.75	12.75	0.3	687	0.04%
2019/11/06	0.2	12.75	0	0.00	12.75	0.2	722	0.03%
2019/11/05	10	12.95	10	12.80	12.85	0	723	0.00%
2019/11/04	0	0.00	6	12.85	12.75	-6	722	-0.83%
2019/10/31	1	12.95	0	0.00	12.80	1	721	0.14%
2019/10/30	2	12.95	0	0.00	12.95	2	720	0.28%
2019/10/29	4	12.95	0	0.00	13.00	4	720	0.56%
2019/10/25	5	12.80	0	0.00	12.75	5	710	0.70%
2019/10/22	0	0.00	3	12.90	12.90	-3	710	-0.42%
2019/10/15	0	0.00	27	12.89	13.00	-27	775	-3.48%
2019/10/14	2	12.98	0	0.00	12.90	2	788	0.25%
2019/10/07	0	0.00	42	13.25	13.30	-42	793	-5.29%
2019/10/04	4	13.10	2	13.10	13.20	2	791	0.25%
2019/10/03	2	13.13	0	0.00	13.15	2	789	0.25%
2019/09/27	2	13.05	0	0.00	13.10	2	792	0.25%
2019/09/25	0	0.00	5	13.13	13.05	-5	785	-0.64%
2019/09/24	0	0.00	3	13.20	13.25	-3	784	-0.38%
2019/09/23	10	13.35	0	0.00	13.30	10	782	1.28%
2019/09/19	0	0.00	1	13.30	13.40	-1	784	-0.13%
2019/09/18	0	0.00	7	13.33	13.45	-7	782	-0.89%
2019/09/17	2	13.35	0	0.00	13.35	2	775	0.26%
2019/09/16	8	13.51	1	13.60	13.60	7	769	0.91%
2019/09/12	0	0.00	26	13.50	13.55	-26	767	-3.39%
2019/09/11	13	13.46	0	0.00	13.45	13	763	1.70%
2019/09/10	5	13.50	0	0.00	13.60	5	758	0.66%
2019/09/06	5	13.45	1	13.50	13.45	4	740	0.54%
2019/09/05	14	13.69	10	13.71	13.55	4	726	0.55%
2019/09/04	20	13.85	12	13.94	13.90	8	699	1.14%
2019/09/03	87	13.93	44	13.91	14.00	43	655	6.56%
2019/09/02	105	13.71	95	13.74	13.85	10	580	1.72%	大買/
2019/08/30	0	0.00	1	12.90	12.80	-1	435	-0.23%
2019/08/29	0.5	12.75	0	0.00	12.80	0.5	428	0.13%
2019/08/28	0	12.70	0	0.00	12.75	0	429	0.00%
2019/08/23	0	0.00	1	12.90	12.70	-1	429	-0.23%
2019/08/21	1	12.85	0	0.00	12.85	1	410	0.24%
2019/08/19	2	12.78	0	0.00	12.80	2	414	0.48%
2019/08/16	1	12.75	7	12.80	12.80	-6	414	-1.45%
2019/08/12	17	12.94	87	12.97	12.85	-70	409	-17.09%
2019/08/08	2	13.05	17	12.95	13.20	-15	403	-3.72%
2019/08/06	1	12.50	0	0.00	12.50	1	376	0.27%
2019/08/05	0	12.55	0	0.00	12.55	0	380	0.00%
2019/08/02	3	12.65	0	0.00	12.50	3	396	0.76%
2019/07/31	5	12.75	5	12.75	12.70	0	427	0.00%
2019/07/30	0	0.00	5	12.90	12.80	-5	425	-1.17%
2019/07/24	0	0.00	3	12.88	12.80	-3	436	-0.69%
2019/07/23	0	0.00	8	12.89	12.90	-8	434	-1.84%
2019/07/22	9	13.19	0	0.00	13.00	9	433	2.07%
2019/07/19	11	13.09	26	13.06	13.10	-15	423	-3.54%
2019/07/18	5	12.75	0	0.00	12.75	5	393	1.27%
2019/07/17	2	12.55	4	12.55	12.55	-2	389	-0.51%
2019/07/16	11	13.37	5	13.45	13.40	6	373	1.60%
2019/07/15	1	13.45	6	13.45	13.45	-5	370	-1.35%
2019/07/12	0	0.00	4	13.40	13.40	-4	363	-1.10%
2019/07/11	3	13.38	0	0.00	13.40	3	363	0.82%
2019/07/10	12	13.25	1	13.25	13.35	11	368	2.99%
2019/07/09	0	0.00	3	13.40	13.40	-3	369	-0.81%
2019/07/08	0	0.00	4	13.40	13.40	-4	371	-1.08%
2019/07/03	4	13.20	0	0.00	13.25	4	378	1.06%
2019/06/28	1	13.10	4	13.05	13.15	-3	394	-0.76%
2019/06/27	6	12.95	10	12.95	13.05	-4	398	-1.00%
2019/06/25	6	12.80	0	0.00	12.80	6	397	1.51%
2019/06/19	2	12.75	0	0.00	12.75	2	434	0.46%
2019/06/18	10	12.75	0	0.00	12.70	10	448	2.23%
2019/06/17	0	0.00	1	12.80	12.80	-1	476	-0.21%
2019/06/14	23	12.65	1	12.70	12.70	22	486	4.52%
2019/06/12	10	12.70	0	0.00	12.70	10	525	1.90%
2019/06/11	2	12.75	0	0.00	12.75	2	532	0.38%
2019/06/10	5	12.70	0	0.00	12.75	5	536	0.93%
2019/05/30	0	0.00	8	12.80	12.80	-8	617	-1.30%
2019/05/24	0	0.00	9	12.85	12.80	-9	670	-1.34%
2019/05/20	1	12.70	4	12.70	12.75	-3	686	-0.44%
2019/05/16	0	0.00	13	12.84	12.85	-13	687	-1.89%
2019/05/15	0	0.00	52	12.82	12.85	-52	692	-7.51%
2019/05/14	0	0.00	10	12.65	12.70	-10	694	-1.44%
2019/05/13	16	12.89	2	12.75	12.70	14	695	2.01%
2019/05/10	16	13.10	69	13.11	13.10	-53	696	-7.61%
2019/05/09	21	13.45	2	13.40	13.35	19	685	2.77%
2019/05/08	9	13.85	0	0.00	13.85	9	664	1.35%
2019/05/06	10	14.00	0	0.00	13.95	10	658	1.52%
2019/05/03	0	0.00	4	14.15	14.05	-4	651	-0.61%
2019/05/02	5	14.00	0	0.00	14.00	5	645	0.77%
2019/04/29	2	13.95	0	0.00	14.00	2	644	0.31%
2019/04/26	2	13.95	17.3	14.10	13.95	-15.3	642	-2.38%
2019/04/23	4	13.90	0	0.00	13.95	4	641	0.62%
2019/04/22	2	13.95	0	0.00	13.95	2	637	0.31%
2019/04/19	7	13.97	2	13.95	13.90	5	636	0.79%
2019/04/18	6	14.07	2	14.25	14.05	4	630	0.63%
2019/04/17	3	14.05	0	0.00	14.05	3	627	0.48%
2019/04/16	4	14.05	2	14.08	14.10	2	623	0.32%
2019/04/15	0.5	14.10	2	14.15	14.10	-1.5	618	-0.24%
2019/04/12	0	14.10	0	0.00	14.10	0	615	0.00%
2019/04/09	0	0.00	5	14.35	14.25	-5	601	-0.83%
2019/04/08	21	14.19	3	14.25	14.20	18	597	3.01%
2019/04/01	11	14.25	0	0.00	14.20	11	579	1.90%
2019/03/29	5	14.25	0.1	14.20	14.25	5	574	0.86%
2019/03/28	19	14.19	0	0.00	14.20	19	574	3.30%
2019/03/26	30	14.25	1	14.40	14.35	29	559	5.19%
2019/03/25	0	0.00	1	14.20	14.20	-1	553	-0.18%
2019/03/22	12	14.32	3	14.40	14.35	9	543	1.66%
2019/03/21	6	14.47	0	0.00	14.50	6	527	1.14%
2019/03/20	7	14.64	23	14.62	14.60	-16	513	-3.12%
2019/03/19	3	14.40	0	0.00	14.40	3	486	0.62%
2019/03/18	17	14.48	3.8	14.53	14.50	13.2	483	2.73%
2019/03/15	2	14.25	0	0.00	14.40	2	469	0.43%
2019/03/13	0	14.20	0	0.00	14.25	0	451	0.00%
2019/03/12	0	14.25	0	0.00	14.20	0	453	0.00%
2019/03/11	1	14.05	1	14.10	14.15	0	447	0.00%
2019/03/08	3	14.05	34.3	14.06	14.10	-31.3	458	-6.83%
2019/03/07	1	14.30	5	14.30	14.20	-4	451	-0.89%
2019/03/06	6	14.40	16	14.41	14.45	-10	441	-2.26%
2019/03/05	0	0.00	15	14.25	14.25	-15	420	-3.57%
2019/03/04	0	0.00	2	13.90	14.10	-2	410	-0.49%
2019/02/27	5	13.83	20	13.85	13.90	-15	393	-3.81%
2019/02/26	18	13.73	5.3	13.80	13.75	12.7	381	3.34%
2019/02/25	6	13.80	87	13.78	13.70	-81	380	-21.28%
2019/02/22	0	0.00	47	13.56	13.60	-47	365	-12.87%
2019/02/21	1	13.50	14	13.50	13.60	-13	365	-3.56%
2019/02/20	2	13.35	11	13.30	13.40	-9	361	-2.49%
2019/02/19	8	13.20	19	13.21	13.25	-11	358	-3.07%
2019/02/18	18.3	13.15	7	13.20	13.15	11.3	366	3.08%
2019/02/15	26	13.18	8	13.35	13.20	18	375	4.79%
2019/02/13	10	13.20	1	13.20	13.20	9	415	2.17%
2019/02/12	11.3	13.20	35	13.25	13.25	-23.8	440	-5.39%
2019/02/11	15	13.13	0	0.00	13.15	15	437	3.43%
2019/01/30	0	0.00	6	12.99	13.00	-6	429	-1.40%
2019/01/29	10	12.80	0	0.00	12.80	10	424	2.36%
2019/01/28	0	0.00	1	13.00	12.95	-1	419	-0.24%
2019/01/25	0	13.00	0	0.00	12.90	0	420	0.00%
2019/01/24	0	0.00	2	12.85	12.90	-2	427	-0.47%
2019/01/23	11	12.72	0	0.00	12.80	11	432	2.55%
2019/01/22	14	12.75	0	0.00	12.75	14	439	3.18%
2019/01/21	1	12.90	4	12.88	12.90	-3	449	-0.67%
2019/01/18	9	12.83	2	12.80	12.85	7	457	1.53%
2019/01/17	1	12.80	2	12.80	12.75	-1	480	-0.21%
2019/01/16	31	12.76	4	12.78	12.75	27	501	5.39%
2019/01/15	7	12.60	0	0.00	12.60	7	498	1.40%
2019/01/14	13	12.48	0	0.00	12.50	13	504	2.58%
2019/01/10	28	12.47	0	0.00	12.50	28	527	5.31%
2019/01/09	7	12.60	6	12.62	12.65	1	525	0.19%
2019/01/07	10	12.35	7	12.45	12.50	3	523	0.57%
2019/01/02	2	12.50	0	0.00	12.45	2	566	0.35%
2018/12/28	0	0.00	1	12.60	12.65	-1	568	-0.18%
2018/12/27	0	0.00	2	12.65	12.55	-2	577	-0.35%
2018/12/26	1	12.50	0	0.00	12.50	1	577	0.17%
2018/12/25	1	12.50	1	12.50	12.55	0	578	0.00%
2018/12/20	1	12.65	0	0.00	12.70	1	588	0.17%
2018/12/18	2	12.70	1	12.75	12.75	1	611	0.16%
2018/12/14	12	12.90	0	0.00	12.95	12	655	1.83%
2018/12/13	8	13.00	7	13.00	13.00	1	668	0.15%
2018/12/11	2	12.90	0	0.00	12.85	2	664	0.30%
2018/12/10	3	12.95	16	13.00	12.95	-13	659	-1.97%
2018/12/07	16	13.15	0	0.00	13.15	16	661	2.42%
2018/12/06	25	13.07	0	0.00	13.05	25	662	3.77%
2018/12/05	34	13.17	1	13.30	13.35	33	655	5.04%
2018/12/03	3.5	13.36	13	13.40	13.40	-9.5	656	-1.46%
2018/11/30	20	13.10	3	13.20	13.10	17	642	2.65%
2018/11/29	7	13.08	39	13.15	13.05	-32	636	-5.02%
2018/11/28	13	12.98	0	0.00	13.05	13	626	2.08%
2018/11/27	7	13.00	1	13.00	13.00	6	636	0.94%
2018/11/26	7	13.14	4	13.25	13.15	3	636	0.47%
2018/11/23	2	13.05	0	0.00	13.05	2	638	0.31%
2018/11/22	8	13.10	0	0.00	13.05	8	635	1.26%
2018/11/21	17	13.15	0	0.00	13.15	17	636	2.67%
2018/11/20	19	13.14	0	0.00	13.15	19	636	2.99%
2018/11/19	0	0.00	2	13.30	13.25	-2	638	-0.31%
2018/11/16	32	13.15	3	13.15	13.15	29	648	4.47%
2018/11/15	12	13.06	19	13.07	13.20	-7	651	-1.07%
2018/11/14	2	13.23	2	13.25	13.15	0	641	0.00%
2018/11/13	0	0.00	4	13.04	13.00	-4	634	-0.63%
2018/11/12	8	13.11	8	13.23	13.05	0	629	0.00%
2018/11/09	3	12.65	7	12.61	12.70	-4	606	-0.66%
2018/11/07	1	12.15	0	0.00	12.20	1	632	0.16%
2018/11/06	1	12.10	1	12.00	12.00	0	645	0.00%
2018/11/05	5	12.05	0	0.00	12.00	5	678	0.74%
2018/11/01	1	11.95	0	0.00	11.95	1	679	0.15%
2018/10/31	0	0.00	1	11.85	11.85	-1	676	-0.15%
2018/10/30	0	0.00	9	11.75	11.65	-9	675	-1.33%
2018/10/29	6	11.55	2	11.70	11.60	4	672	0.60%
2018/10/26	6	11.67	2	11.63	11.65	4	666	0.60%
2018/10/25	10	11.50	0	0.00	11.55	10	663	1.51%
2018/10/24	15	12.06	4	12.20	12.10	11	645	1.70%
2018/10/23	1	12.55	0	0.00	12.45	1	632	0.16%
2018/10/22	0	0.00	10	12.60	12.80	-10	632	-1.58%
2018/10/19	22	12.65	10	12.70	12.60	12	629	1.91%
2018/10/18	1	12.55	0	0.00	12.65	1	613	0.16%
2018/10/17	8	12.78	0	0.00	12.55	8	613	1.30%
2018/10/15	1	12.75	0	0.00	12.75	1	642	0.16%
2018/10/12	3	12.60	0	0.00	12.90	3	662	0.45%
2018/10/11	10	12.87	1	13.00	12.80	9	655	1.37%
2018/10/09	1	14.20	2	14.15	14.15	-1	639	-0.16%
2018/10/08	3	14.20	0	0.00	14.10	3	642	0.47%
2018/10/05	1	14.30	0	0.00	14.20	1	644	0.16%
2018/10/03	3	14.58	0	0.00	14.55	3	646	0.46%
2018/09/28	2	14.75	5	14.75	14.75	-3	655	-0.46%
2018/09/26	9	14.98	3.3	15.02	14.90	5.7	649	0.88%
2018/09/25	4	14.98	3	15.03	15.05	1	645	0.16%
2018/09/21	2	14.80	6	14.80	14.80	-4	639	-0.63%
2018/09/20	11	14.91	53	15.07	14.65	-42	638	-6.58%
2018/09/19	50	14.95	3	14.70	14.95	47	606	7.75%
2018/09/13	2	14.30	0	0.00	14.45	2	630	0.32%
2018/09/06	5	14.47	0	0.00	14.35	5	646	0.77%
2018/09/05	2	14.55	0	0.00	14.50	2	665	0.30%
2018/09/03	0	0.00	6.5	14.59	14.50	-6.5	689	-0.94%
2018/08/31	1	14.70	0	0.00	14.80	1	684	0.15%
2018/08/30	6	14.85	0	0.00	14.75	6	695	0.86%
2018/08/29	0	0.00	2	14.85	14.85	-2	708	-0.28%
2018/08/28	3	14.85	3	14.90	14.80	0	727	0.00%
2018/08/24	1	14.95	7	14.97	15.00	-6	776	-0.77%
2018/08/23	19	15.00	26	15.02	15.10	-7	782	-0.89%
2018/08/22	0	0.00	3	14.90	14.85	-3	776	-0.39%
2018/08/20	0	0.00	4	14.83	14.75	-4	800	-0.50%
2018/08/17	13	14.79	3	14.75	14.70	10	803	1.24%
2018/08/16	3	14.83	1	14.85	14.80	2	802	0.25%
2018/08/15	6	14.88	35	14.86	15.00	-29	791	-3.66%
2018/08/14	0	0.00	1	14.80	14.80	-1	767	-0.13%
2018/08/13	1	14.50	11	14.71	14.45	-10	775	-1.29%
2018/08/10	13	14.76	16	14.83	14.75	-3	783	-0.38%
2018/08/07	1	14.35	0	0.00	14.45	1	781	0.13%
2018/08/03	0.4	14.15	1	14.20	14.15	-0.6	795	-0.08%
2018/08/02	0	0.00	2	14.30	14.15	-2	806	-0.25%
2018/08/01	1	14.15	0	0.00	14.40	1	814	0.12%
2018/07/30	1	14.10	2	14.15	14.05	-1	812	-0.12%
2018/07/27	5.6	14.21	0	0.00	14.20	5.6	811	0.68%
2018/07/26	3	14.35	11	14.35	14.35	-8	812	-0.98%
2018/07/25	0	0.00	3	14.30	14.25	-3	819	-0.37%
2018/07/24	0	0.00	2	14.25	14.20	-2	824	-0.24%
2018/07/23	2	14.25	0	0.00	14.20	2	841	0.24%
2018/07/20	6.3	14.50	5	14.54	14.30	1.3	860	0.16%
2018/07/19	4	15.59	27	15.66	15.60	-23	850	-2.70%
2018/07/18	47	15.56	0	0.00	15.55	47	881	5.33%
2018/07/17	4	15.41	0	0.00	15.55	4	986	0.41%
2018/07/16	12	15.32	0	0.00	15.40	12	1,028	1.17%
2018/07/13	4	15.30	0	0.00	15.25	4	1,125	0.36%
2018/07/12	6	15.16	0	0.00	15.20	6	1,127	0.53%
2018/07/11	14	15.20	4	15.16	15.20	10	1,129	0.89%
2018/07/10	4	15.18	1	15.20	15.20	3	1,129	0.27%
2018/07/09	2	15.00	0	0.00	15.30	2	1,133	0.18%
2018/07/06	7	15.35	0	0.00	15.20	7	1,138	0.62%
2018/07/05	0	15.30	0	0.00	15.30	0	1,144	0.00%
2018/07/04	2	15.40	0	0.00	15.45	2	1,170	0.17%
2018/07/03	2	15.38	2	15.65	15.40	0	1,181	0.00%
2018/07/02	0	0.00	2	15.75	15.65	-2	1,189	-0.17%
2018/06/28	0	0.00	2	15.65	15.60	-2	1,259	-0.16%
2018/06/27	0	0.00	5	15.71	15.45	-5	1,264	-0.40%
2018/06/26	23	15.61	2	15.60	15.60	21	1,263	1.66%
2018/06/25	0	0.00	3	15.95	15.85	-3	1,248	-0.24%
2018/06/22	16	15.92	0	0.00	15.95	16	1,277	1.25%
2018/06/21	1	15.95	0	0.00	15.95	1	1,300	0.08%
2018/06/20	5	15.94	10	15.80	15.85	-5	1,323	-0.38%
2018/06/19	0	0.00	1	16.05	16.05	-1	1,315	-0.08%
2018/06/15	2	16.05	8	16.10	16.15	-6	1,319	-0.45%
2018/06/14	3	16.15	0	0.00	16.15	3	1,322	0.23%
2018/06/13	0	0.00	16	16.30	16.25	-16	1,318	-1.21%
2018/06/12	1.1	16.15	0	0.00	16.15	1.1	1,309	0.08%
2018/06/11	19	16.11	6	16.18	16.10	13	1,307	0.99%
2018/06/08	8	16.25	2	16.15	16.15	6	1,298	0.46%
2018/06/07	3	16.32	0	0.00	16.25	3	1,295	0.23%
2018/06/06	6	16.52	2	16.60	16.40	4	1,310	0.31%
2018/06/05	9	16.43	5	16.50	16.30	4	1,305	0.31%
2018/06/04	7	16.32	38	16.33	16.35	-31	1,295	-2.39%
2018/06/01	24	16.03	12	16.08	16.05	12	1,266	0.95%
2018/05/30	2	15.55	2	15.65	15.70	0	1,307	0.00%
2018/05/29	1	15.75	0	0.00	15.75	1	1,341	0.07%
2018/05/25	18	16.05	0	0.00	16.00	18	1,521	1.18%
2018/05/24	0	0.00	7	16.10	16.10	-7	1,531	-0.46%
2018/05/23	2	16.20	11	16.31	16.15	-9	1,570	-0.57%
2018/05/22	2	16.35	23	16.38	16.30	-21	1,582	-1.33%
2018/05/21	24	16.38	35	16.41	16.45	-11	1,590	-0.69%
2018/05/18	0	0.00	23	16.18	16.15	-23	1,576	-1.46%
2018/05/17	10	16.05	0	0.00	16.05	10	1,573	0.64%
2018/05/16	0	0.00	10	15.85	15.75	-10	1,572	-0.64%
2018/05/15	2	15.90	8	15.95	15.75	-6	1,606	-0.37%
2018/05/14	15	15.85	0	0.00	15.80	15	1,648	0.91%
2018/05/11	18	15.92	0	0.00	15.85	18	1,658	1.09%
2018/05/10	3	15.85	0.4	16.05	15.90	2.6	1,685	0.15%
2018/05/09	0	0.00	0.1	15.90	15.95	-0.1	1,687	-0.01%
2018/05/03	5	16.15	0	0.00	16.05	5	1,839	0.27%
2018/05/02	9	16.29	1	16.30	16.15	8	1,917	0.42%
2018/04/30	0	0.00	14	16.16	16.20	-14	1,919	-0.73%
2018/04/27	27	15.92	0	0.00	15.95	27	1,917	1.41%
2018/04/26	17	16.17	9	16.37	16.00	8	1,923	0.42%
2018/04/25	13	16.18	13	16.52	16.35	0	1,909	0.00%
2018/04/24	3	16.58	55	16.64	16.35	-52	1,903	-2.73%
2018/04/23	94	17.13	30	17.04	17.10	64	1,858	3.44%
2018/04/20	26	16.53	90	16.58	16.55	-64	1,751	-3.65%
2018/04/19	134	16.48	101	16.50	16.35	33	1,749	1.89%	大買/大賣/
2018/04/17	26	15.72	5	15.69	15.60	21	1,836	1.14%
2018/04/16	2	15.90	1	15.70	15.75	1	1,869	0.05%
2018/04/13	0	0.00	3.5	15.90	15.85	-3.5	1,893	-0.18%
2018/04/12	0	0.00	3	16.10	16.00	-3	1,941	-0.15%
2018/04/11	0	0.00	9	16.13	16.10	-9	2,007	-0.45%
2018/04/09	0	15.85	3	15.97	15.85	-3	2,002	-0.15%
2018/04/03	3	15.87	2	16.05	15.85	1	2,046	0.05%
2018/04/02	9	16.33	38	16.44	16.10	-29	2,040	-1.42%
2018/03/31	4	16.00	2	16.05	16.15	2	1,986	0.10%
2018/03/30	0	0.00	7	16.00	15.85	-7	2,025	-0.35%
2018/03/29	0	0.00	12	15.75	15.75	-12	2,026	-0.59%
2018/03/28	0	0.00	7	15.89	15.85	-7	2,050	-0.34%
2018/03/27	3	15.55	1	15.55	15.95	2	2,050	0.10%
2018/03/26	3	15.15	6	15.05	15.35	-3	2,029	-0.15%
2018/03/23	19	15.32	220	15.35	15.35	-201	2,006	-10.02%	大賣/鉅額交易
2018/03/22	0	0.00	2	16.00	15.85	-2	1,982	-0.10%
2018/03/20	0	16.05	3	16.05	16.05	-3	1,975	-0.15%
2018/03/19	1	16.05	0	0.00	16.05	1	1,976	0.05%
2018/03/16	14	16.10	2	16.25	16.35	12	1,969	0.61%
2018/03/15	13	16.25	0	0.00	16.25	13	1,960	0.66%
2018/03/14	2	16.35	0	0.00	16.35	2	1,959	0.10%
2018/03/13	12	16.12	0	0.00	16.35	12	1,961	0.61%
2018/03/12	75	16.09	1	16.05	16.20	74	1,960	3.77%
2018/03/09	22	16.40	0	0.00	16.25	22	1,949	1.13%
2018/03/08	6	16.30	1	16.35	16.30	5	1,946	0.26%
2018/03/07	1	16.25	5	16.35	16.25	-4	1,946	-0.21%
2018/03/06	0	0.00	3	16.43	16.35	-3	1,961	-0.15%
2018/03/05	171	16.65	17	16.83	16.30	154	1,962	7.85%	大買/鉅額交易
2018/03/02	83	17.18	23	17.16	17.10	60	1,912	3.14%
2018/03/01	26	17.32	210	17.41	17.60	-184	1,879	-9.79%	大賣/鉅額交易
2018/02/27	45	16.93	18	16.88	16.75	27	1,743	1.55%
2018/02/26	0	16.60	20	16.65	16.75	-20	1,683	-1.19%
2018/02/23	15	16.83	17.3	16.54	16.45	-2.3	1,674	-0.13%
2018/02/22	1	16.20	0	0.00	16.35	1	1,647	0.06%
2018/02/21	0	16.20	30	16.19	16.25	-30	1,642	-1.83%
2018/02/12	10	15.75	0	0.00	15.70	10	1,630	0.61%
2018/02/09	1	15.65	8	15.90	16.00	-7	1,629	-0.43%
2018/02/08	10	15.90	3	16.00	16.15	7	1,625	0.43%
2018/02/07	1	15.95	23	15.94	15.75	-22	1,668	-1.32%
2018/02/06	44	15.68	7	15.77	15.35	37	1,647	2.25%
2018/02/05	13	16.18	6.2	16.41	16.65	6.8	1,611	0.42%
2018/02/02	68	16.92	9	16.88	16.80	59	1,621	3.64%
2018/02/01	1	16.65	0	0.00	16.70	1	1,640	0.06%
2018/01/31	1	16.85	22	16.45	16.85	-21	1,739	-1.21%
2018/01/30	17	16.99	15	16.78	16.55	2	1,747	0.11%
2018/01/29	11	16.81	53	16.77	16.90	-42	1,771	-2.37%
2018/01/26	27	16.52	0	0.00	16.45	27	1,786	1.51%
2018/01/25	25	16.73	56	16.69	16.65	-31	2,419	-1.28%
2018/01/24	3	16.05	15	16.06	16.15	-12	2,448	-0.49%
2018/01/23	2	15.70	5	15.90	15.70	-3	2,438	-0.12%
2018/01/22	1	16.05	6	15.84	15.75	-5	2,440	-0.20%
2018/01/19	0	0.00	2	16.00	16.05	-2	2,459	-0.08%
2018/01/18	1.6	16.16	3	16.15	16.10	-1.4	2,509	-0.06%
2018/01/17	1	16.05	2	16.15	16.25	-1	2,518	-0.04%
2018/01/16	1	16.10	0	0.00	16.30	1	2,516	0.04%
2018/01/15	15	16.07	5	16.09	16.15	10	2,539	0.39%
2018/01/12	6	16.63	90	16.66	16.60	-84	2,506	-3.35%
2018/01/11	162	17.13	104	17.03	16.85	58	2,488	2.33%	大買/大賣/
2018/01/10	11	16.51	65	16.50	16.40	-54	2,340	-2.31%
2018/01/09	21	16.45	10	16.60	16.30	11	2,340	0.47%
2018/01/08	59	16.49	34	16.62	16.45	25	2,426	1.03%
2018/01/05	56	16.39	51	16.30	16.30	5	2,389	0.21%
2018/01/04	0	0.00	2	16.00	15.95	-2	2,322	-0.09%
2018/01/03	0	0.00	1	16.10	16.10	-1	2,320	-0.04%
2018/01/02	58	16.33	30	16.35	16.20	28	2,311	1.21%