虹堡 (5258)-新光券商分點個股進出

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

虹堡

(5258)

可現股當沖

股價
92.2
漲跌
▼0.1
漲幅
-0.11%
成交量
441張
產業
上市電腦週邊類股
249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

虹堡 (5258)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
2024/12/03	3.1	91.91	2.2	92.45	92.20	1	1,141	0.08%
2024/12/02	1.1	91.98	2.1	91.81	92.30	-1	1,138	-0.09%
2024/11/29	2.1	90.24	3.1	91.48	91.80	-1	1,139	-0.09%
2024/11/28	2.2	85.40	17.1	85.95	88.60	-14.8	1,143	-1.30%
2024/11/27	18.2	88.37	0	0.00	87.10	18.2	1,139	1.60%
2024/11/26	0	90.03	2	89.85	90.00	-2	1,135	-0.17%
2024/11/25	0.1	90.90	0.1	90.70	90.80	0	1,133	0.00%
2024/11/22	3	89.07	0.2	89.52	89.00	2.8	1,134	0.25%
2024/11/21	4.1	88.65	10	89.23	88.80	-5.9	1,132	-0.52%
2024/11/20	3.9	90.77	6	89.77	89.10	-2.1	1,129	-0.19%
2024/11/19	1	88.80	1.1	90.19	90.90	-0.1	1,122	-0.01%
2024/11/18	8.3	88.21	21.7	88.87	88.00	-13.4	1,115	-1.20%
2024/11/15	1	91.10	15.3	91.02	91.60	-14.3	1,094	-1.31%
2024/11/14	16.1	91.44	0.1	92.30	91.10	16	1,095	1.46%
2024/11/13	17.1	92.17	17.1	93.24	93.30	0.1	1,082	0.01%
2024/11/12	29.8	93.95	16.3	94.81	91.80	13.5	1,061	1.27%
2024/11/11	38.3	103.92	26	103.00	102.00	12.2	984	1.24%
2024/11/08	4.1	97.60	1.1	97.49	96.60	3	946	0.31%
2024/11/07	11.3	96.83	7.4	97.22	98.20	3.9	944	0.42%
2024/11/06	25.2	95.08	52.1	95.63	94.20	-26.9	920	-2.92%
2024/11/05	104.5	96.26	56.3	96.35	94.50	48.2	865	5.57%	大買/
2024/11/04	10.5	106.37	18.7	105.98	105.00	-8.2	802	-1.02%
2024/11/01	7	108.86	11.1	108.50	110.00	-4.1	809	-0.50%
2024/10/30	11.2	109.49	2	109.75	109.00	9.2	815	1.12%
2024/10/29	5.1	114.30	0.1	114.00	112.50	5.1	809	0.62%
2024/10/28	1.3	118.43	4.1	117.49	117.00	-2.8	795	-0.36%
2024/10/25	2	120.00	0	0.00	121.50	2	789	0.25%
2024/10/24	7.1	120.64	0.3	121.50	120.50	6.8	797	0.85%
2024/10/23	59.5	122.65	10	124.85	122.50	49.5	796	6.22%
2024/10/22	252	123.07	21.2	122.54	124.50	230.8	788	29.26%	大買/鉅額交易
2024/10/21	0.1	120.50	0	0.00	120.00	0.1	783	0.01%
2024/10/18	19.1	121.23	2	122.00	120.00	17.1	790	2.16%
2024/10/17	12	122.71	4.5	122.43	122.50	7.5	806	0.93%
2024/10/16	2	120.50	0.1	120.69	120.00	1.9	793	0.24%
2024/10/15	10.1	120.20	5	120.90	120.50	5.1	795	0.64%
2024/10/14	21.3	124.85	2	123.00	121.00	19.3	779	2.48%
2024/10/11	0	0.00	0.1	129.00	129.00	-0.1	764	-0.01%
2024/10/09	2	127.00	1	126.00	126.00	1	790	0.13%
2024/10/08	8	125.38	8.1	126.38	127.50	-0.1	795	-0.01%
2024/10/07	12	127.38	5.1	126.49	128.50	6.9	803	0.86%
2024/09/30	7.4	121.59	9	122.39	121.50	-1.6	822	-0.20%
2024/09/27	4	124.38	11	126.50	124.00	-7	811	-0.86%
2024/09/26	0.1	127.00	1	128.50	126.50	-0.9	807	-0.11%
2024/09/25	11.4	128.04	8	128.06	127.00	3.3	806	0.41%
2024/09/24	8.1	130.35	3.1	131.03	130.00	5	799	0.63%
2024/09/23	27.3	139.51	19	138.92	138.00	8.4	793	1.06%
2024/09/20	19.1	134.39	12.6	134.14	134.00	6.6	747	0.88%
2024/09/19	0	0.00	3.5	129.50	129.50	-3.5	723	-0.48%
2024/09/18	0	0.00	1.2	129.38	129.00	-1.2	729	-0.16%
2024/09/16	0	128.00	0.1	128.00	128.50	-0.1	732	-0.01%
2024/09/13	2	124.50	2	126.25	126.00	0	732	0.00%
2024/09/12	0.2	126.00	0	0.00	127.00	0.2	746	0.03%
2024/09/11	4	122.50	4	124.75	125.00	0	793	0.00%
2024/09/10	0	0.00	1	129.00	129.00	-1	805	-0.12%
2024/09/09	4	131.25	1.5	130.19	131.50	2.5	821	0.31%
2024/09/06	0.1	124.00	12	124.13	125.00	-11.9	846	-1.41%
2024/09/05	5	122.70	2	124.50	121.50	3	867	0.35%
2024/09/04	2.2	120.44	3	123.67	123.50	-0.8	882	-0.09%
2024/09/03	4	126.75	2.4	127.09	127.00	1.6	879	0.18%
2024/09/02	0	0.00	0	129.50	128.50	0	890	0.00%
2024/08/30	2	127.50	2.4	128.63	129.50	-0.4	898	-0.04%
2024/08/29	1	126.50	3	128.33	128.00	-2	898	-0.22%
2024/08/28	2	126.50	7	126.64	126.50	-5	902	-0.55%
2024/08/27	0	0.00	7	125.50	126.00	-7	905	-0.77%
2024/08/26	5	125.00	14	126.00	125.50	-9	918	-0.98%
2024/08/22	11	123.27	4	123.38	123.00	7	947	0.74%
2024/08/21	0	0.00	6	124.42	124.00	-6	977	-0.61%
2024/08/20	2	124.00	9	124.50	124.00	-7	989	-0.71%
2024/08/19	2	124.00	2.3	123.43	124.00	-0.3	1,011	-0.03%
2024/08/16	5	123.00	12	123.71	124.00	-7	1,073	-0.65%
2024/08/15	0	120.45	21.6	121.89	122.00	-21.6	1,082	-1.99%
2024/08/14	7	122.93	3	122.33	122.00	4	1,092	0.37%
2024/08/13	1.1	120.52	1	121.49	121.50	0	1,102	0.00%
2024/08/12	1	120.50	10.5	119.71	119.50	-9.5	1,103	-0.86%
2024/08/09	4.4	116.95	0	116.50	115.50	4.4	1,110	0.39%
2024/08/08	2	116.50	1	116.00	116.50	1	1,101	0.09%
2024/08/07	1	114.50	12.1	117.50	118.00	-11.1	1,108	-1.00%
2024/08/06	28.1	108.63	18.6	109.88	112.00	9.5	1,104	0.86%
2024/08/05	9.4	116.16	1	114.50	114.50	8.4	1,086	0.78%
2024/08/02	17	126.77	13.4	127.28	127.00	3.6	1,087	0.33%
2024/08/01	0.2	125.90	14.2	127.99	128.50	-13.9	1,119	-1.24%
2024/07/31	3	122.66	0	0.00	123.00	3	1,117	0.27%
2024/07/30	1	117.53	1.1	118.94	121.50	-0.1	1,146	-0.01%
2024/07/29	4.2	119.96	0	0.00	119.00	4.2	1,168	0.36%
2024/07/26	0.1	121.81	4.3	120.53	121.50	-4.1	1,170	-0.35%
2024/07/23	2.1	122.48	0.3	122.50	122.50	1.8	1,193	0.15%
2024/07/22	0.2	121.21	0.1	122.00	120.50	0.1	1,202	0.01%
2024/07/19	0.6	126.01	0.1	125.50	125.00	0.5	1,192	0.04%
2024/07/18	7.4	125.74	5.5	126.47	127.50	1.9	1,206	0.16%
2024/07/17	2	129.00	0	0.00	129.00	2	1,194	0.17%
2024/07/16	9	127.78	9.7	129.00	128.50	-0.7	1,204	-0.06%
2024/07/15	2	127.50	2	128.00	127.50	0	1,238	0.00%
2024/07/12	8.3	128.37	15	129.03	128.50	-6.7	1,252	-0.53%
2024/07/11	10.1	129.31	5	130.50	131.00	5.1	1,259	0.40%
2024/07/10	0.4	131.86	1.1	132.36	132.50	-0.7	1,291	-0.05%
2024/07/09	11.1	130.86	18.5	132.29	131.50	-7.4	1,311	-0.56%
2024/07/08	7.4	133.23	3.1	132.50	132.50	4.3	1,335	0.32%
2024/07/05	12.4	133.10	25.2	133.33	134.00	-12.8	1,380	-0.93%
2024/07/04	0.1	130.05	4	130.62	131.50	-3.9	1,404	-0.28%
2024/07/03	1	131.00	20.2	131.39	131.50	-19.2	1,421	-1.35%
2024/07/02	12	131.58	12	130.92	131.50	0	1,438	0.00%
2024/07/01	0	0.00	2.1	130.73	131.00	-2.1	1,458	-0.14%
2024/06/28	0.1	130.00	17	129.94	131.00	-16.9	1,506	-1.12%
2024/06/27	6.1	128.25	8.1	129.06	129.00	-2	1,611	-0.12%
2024/06/26	11.3	129.18	15.2	128.84	130.00	-3.9	1,630	-0.24%
2024/06/25	1.2	128.08	1.2	129.67	131.00	0	1,702	0.00%
2024/06/24	6	129.25	3	129.84	130.00	3	1,742	0.17%
2024/06/21	6.2	129.85	6.2	130.98	131.00	0	1,840	0.00%
2024/06/20	8.1	131.00	8	131.81	131.50	0.1	2,019	0.00%
2024/06/19	24	131.35	15.2	131.23	130.50	8.8	2,034	0.43%
2024/06/18	50.2	133.54	32.3	134.88	133.50	17.9	2,047	0.88%
2024/06/17	15.8	132.59	20.4	133.74	134.00	-4.6	2,055	-0.22%
2024/06/14	22.5	132.41	33.4	132.58	132.00	-10.9	2,057	-0.53%
2024/06/13	5.8	131.46	18.6	131.14	132.50	-12.8	2,064	-0.62%
2024/06/12	12	127.71	13.4	128.52	128.50	-1.4	2,064	-0.07%
2024/06/11	3.1	128.47	6	128.66	128.50	-2.9	2,086	-0.14%
2024/06/07	1.1	127.93	0.4	127.37	128.50	0.7	2,166	0.03%
2024/06/06	0.1	127.00	0	127.50	127.50	0.1	2,288	0.00%
2024/06/05	1.1	126.04	3	126.33	126.50	-1.9	2,302	-0.08%
2024/06/04	1.7	126.50	11	126.73	127.50	-9.3	2,362	-0.40%
2024/06/03	1.1	125.41	4.3	125.85	127.50	-3.2	2,436	-0.13%
2024/05/31	9.9	124.07	4	124.51	124.50	5.9	2,486	0.24%
2024/05/30	1.2	125.04	1	125.00	125.00	0.2	2,551	0.01%
2024/05/29	7.5	127.63	8.8	127.77	127.00	-1.3	2,673	-0.05%
2024/05/28	2.5	126.50	14.2	126.72	127.50	-11.7	2,719	-0.43%
2024/05/27	14.4	125.58	1.1	126.00	125.50	13.3	2,783	0.48%
2024/05/24	18.1	127.69	8	127.56	127.50	10.1	2,886	0.35%
2024/05/23	21.2	127.74	12.1	128.62	127.50	9.1	2,975	0.31%
2024/05/22	28.6	129.17	38.6	128.39	128.00	-9.9	3,109	-0.32%
2024/05/21	3.1	121.85	4	121.88	122.50	-0.9	3,102	-0.03%
2024/05/20	4	121.75	2.1	122.52	121.00	1.9	3,234	0.06%
2024/05/17	8.2	122.55	2	123.50	122.00	6.2	3,506	0.18%
2024/05/16	6	123.58	4.1	123.76	123.50	1.9	3,594	0.05%
2024/05/15	3.3	123.45	4	123.00	122.50	-0.7	3,653	-0.02%
2024/05/14	11	122.55	8.1	122.37	123.50	2.9	3,673	0.08%
2024/05/13	2.1	122.00	8.2	121.27	121.50	-6.1	3,687	-0.17%
2024/05/10	7.2	121.51	7	121.86	122.50	0.2	3,780	0.00%
2024/05/09	12	124.00	7	125.71	122.50	5	3,887	0.13%
2024/05/08	10	123.60	13	123.00	123.50	-3	3,888	-0.08%
2024/05/07	25.4	122.68	18	122.83	123.00	7.4	3,888	0.19%
2024/05/06	11	127.19	5	126.80	126.00	6	3,865	0.16%
2024/05/03	28.2	127.00	26	127.88	128.00	2.2	3,874	0.06%
2024/05/02	23.8	128.14	4	129.13	126.50	19.8	3,884	0.51%
2024/04/30	8.1	127.75	13	128.08	128.50	-4.9	3,877	-0.13%
2024/04/29	24.1	128.42	24	129.35	129.00	0.1	3,885	0.00%
2024/04/26	10.3	127.67	15.1	128.09	126.50	-4.8	3,884	-0.12%
2024/04/25	10.1	127.50	8	127.75	127.00	2.1	3,908	0.05%
2024/04/24	13	127.27	9.1	128.22	128.50	4	3,934	0.10%
2024/04/23	12.2	125.51	5.4	124.82	126.50	6.8	3,954	0.17%
2024/04/22	9.6	125.18	12.5	124.96	123.00	-2.9	4,012	-0.07%
2024/04/19	31.6	124.97	85	123.82	127.50	-53.4	4,125	-1.29%
2024/04/18	10.1	131.19	6.2	130.60	131.00	3.9	4,254	0.09%
2024/04/17	18.9	130.29	31.3	130.61	131.00	-12.4	4,404	-0.28%
2024/04/16	26.5	131.16	17	129.53	128.50	9.5	4,403	0.22%
2024/04/15	12.1	138.17	11	137.73	137.50	1.1	4,358	0.02%
2024/04/12	19	140.63	12.2	141.15	140.50	6.8	4,368	0.16%
2024/04/11	42.1	139.55	59.5	139.52	141.00	-17.4	4,372	-0.40%
2024/04/10	25	144.48	113.3	144.00	143.50	-88.3	4,398	-2.01%	大賣/
2024/04/09	11	141.09	46	140.77	141.50	-35	4,376	-0.80%
2024/04/08	17.1	142.53	26	142.54	142.50	-8.9	4,367	-0.20%
2024/04/03	16.6	144.46	7.1	144.64	143.50	9.5	4,358	0.22%
2024/04/02	24.1	145.50	22	145.52	146.00	2.1	4,355	0.05%
2024/04/01	54.4	145.68	73.4	146.25	147.00	-19.1	4,344	-0.44%
2024/03/29	19.4	141.11	24.4	141.37	140.00	-5.1	4,246	-0.12%
2024/03/28	58.7	142.24	47	142.72	140.00	11.7	4,251	0.28%
2024/03/27	23.2	142.45	24.3	142.77	141.50	-1.1	4,200	-0.03%
2024/03/26	62.5	142.86	60.1	143.41	142.00	2.4	4,172	0.06%
2024/03/25	73.2	142.56	108.4	143.17	147.50	-35.2	4,140	-0.85%	大賣/
2024/03/22	13.1	134.44	15	135.50	136.00	-1.9	4,040	-0.05%
2024/03/21	4.1	132.52	7.2	133.28	133.00	-3.1	4,064	-0.08%
2024/03/20	106.4	138.93	34	136.69	133.50	72.4	4,093	1.77%	大買/
2024/03/19	28	136.91	27.1	137.13	138.00	1	4,135	0.02%
2024/03/18	5.1	136.27	29.3	136.55	137.00	-24.2	4,174	-0.58%
2024/03/15	34.1	134.12	20.1	135.40	134.50	14.1	4,280	0.33%
2024/03/14	30.4	134.31	34.3	135.50	134.50	-3.9	4,362	-0.09%
2024/03/13	64.3	134.92	53.1	135.26	136.50	11.2	4,427	0.25%
2024/03/12	66.5	132.12	89.4	133.79	135.00	-22.9	4,398	-0.52%
2024/03/11	16.2	123.95	14.5	125.06	126.00	1.7	4,327	0.04%
2024/03/08	22	126.63	27.1	125.40	123.00	-5.1	4,377	-0.12%
2024/03/07	31.4	131.30	35.2	131.34	129.50	-3.8	4,401	-0.09%
2024/03/06	29	137.24	36.6	137.63	135.50	-7.6	4,484	-0.17%
2024/03/05	32.2	139.18	34.9	139.03	139.00	-2.7	4,499	-0.06%
2024/03/04	55.4	139.69	85.4	140.64	140.00	-29.9	4,517	-0.66%
2024/03/01	59.4	137.76	41.1	137.78	136.50	18.3	4,545	0.40%
2024/02/29	33.2	137.50	41.7	138.40	138.00	-8.5	4,750	-0.18%
2024/02/27	118.2	134.52	119	135.48	136.00	-0.8	4,989	-0.02%	大買/大賣/
2024/02/26	63.7	136.03	92.8	136.22	135.50	-29.1	5,040	-0.58%
2024/02/23	129.6	136.33	108.6	136.02	132.00	21	5,319	0.39%	大買/大賣/
2024/02/22	27.2	133.24	27.5	133.24	134.00	-0.3	5,372	0.00%
2024/02/21	271.2	135.48	212.3	135.86	134.50	58.8	5,466	1.08%	大買/大賣/
2024/02/20	265.6	134.78	353.6	135.23	133.50	-88	5,404	-1.63%	大買/大賣/
2024/02/19	99.5	127.82	53.9	127.52	128.50	45.6	5,211	0.87%
2024/02/16	33.2	122.03	13.3	122.75	123.00	19.9	5,284	0.38%
2024/02/15	15.4	125.64	22.8	126.49	126.00	-7.3	5,377	-0.14%
2024/02/05	17.1	124.17	12.1	124.21	123.50	5.1	5,609	0.09%
2024/02/02	82.5	127.08	102.5	126.16	125.50	-20	5,833	-0.34%	大賣/
2024/02/01	80.2	124.67	93.5	124.08	125.50	-13.3	5,847	-0.23%
2024/01/31	16.2	117.65	42	117.32	118.50	-25.8	6,053	-0.43%
2024/01/30	22.6	118.04	9	118.61	117.50	13.6	6,141	0.22%
2024/01/29	18.5	118.42	4.4	118.95	119.50	14.1	6,531	0.22%
2024/01/26	12.3	117.81	8	117.88	117.50	4.3	6,761	0.06%
2024/01/25	34	120.69	97.3	119.24	118.50	-63.3	7,020	-0.90%
2024/01/24	11.6	122.98	12	122.88	122.50	-0.4	7,098	-0.01%
2024/01/23	21.5	124.19	12.2	124.14	123.50	9.3	7,271	0.13%
2024/01/22	8.5	124.68	46	124.95	124.50	-37.5	7,418	-0.51%
2024/01/19	30.5	122.73	60.1	123.58	123.50	-29.6	7,890	-0.37%
2024/01/18	44.4	123.38	75	124.18	123.50	-30.6	8,342	-0.37%
2024/01/17	41.8	126.08	36	126.96	125.50	5.8	8,692	0.07%
2024/01/16	78.4	127.78	39	128.74	127.50	39.4	8,759	0.45%
2024/01/15	135.6	129.24	101.6	128.67	129.00	34	8,729	0.39%	大買/大賣/
2024/01/12	123.1	126.16	96.6	125.90	124.50	26.5	8,636	0.31%	大買/
2024/01/11	80.6	123.63	94.8	124.83	126.50	-14.2	8,511	-0.17%
2024/01/10	13	114.23	25	114.56	115.00	-12	8,445	-0.14%
2024/01/09	7.2	114.99	8.1	114.44	114.00	-0.9	8,467	-0.01%
2024/01/08	25.5	115.56	17.1	116.03	115.00	8.4	8,497	0.10%
2024/01/05	50.8	117.37	12.2	117.93	117.00	38.6	8,538	0.45%
2024/01/04	42.2	119.28	51	119.24	119.00	-8.8	8,639	-0.10%
2024/01/03	14.6	123.04	12.3	123.11	122.50	2.3	8,636	0.03%
2024/01/02	13	123.96	31.2	124.50	124.00	-18.1	8,705	-0.21%
2023/12/29	6.6	123.45	8.2	123.63	124.00	-1.5	8,859	-0.02%
2023/12/28	33.4	123.90	16	124.09	123.50	17.4	8,925	0.20%
2023/12/27	41.6	123.69	36	124.26	123.00	5.6	8,967	0.06%
2023/12/26	10.9	125.03	8	125.00	125.00	2.9	9,036	0.03%
2023/12/25	23.8	124.14	32.2	123.81	123.00	-8.4	9,067	-0.09%
2023/12/22	26.5	126.35	25.1	127.02	125.50	1.4	9,076	0.02%
2023/12/21	16.2	125.48	11	125.86	126.00	5.2	9,120	0.06%
2023/12/20	72.4	125.80	38.1	125.34	124.50	34.3	9,264	0.37%
2023/12/19	40.3	123.72	52	124.10	126.50	-11.8	9,225	-0.13%
2023/12/18	48.5	123.08	32.1	123.21	122.50	16.4	9,200	0.18%
2023/12/15	60.8	123.05	38	123.58	122.50	22.8	9,201	0.25%
2023/12/14	59.9	125.64	31.4	125.96	125.50	28.6	9,199	0.31%
2023/12/13	45.8	126.07	22.9	126.84	124.50	22.9	9,142	0.25%
2023/12/12	64.7	128.10	403.2	127.98	127.00	-338.5	9,180	-3.69%	大賣/鉅額交易
2023/12/11	71.5	132.22	116.8	131.80	132.50	-45.2	9,214	-0.49%	大賣/
2023/12/08	54.3	133.83	44.3	134.16	133.50	10	9,181	0.11%
2023/12/07	37.6	135.28	30.9	135.58	136.00	6.8	9,292	0.07%
2023/12/06	57.8	138.32	38.6	138.38	136.50	19.2	9,364	0.20%
2023/12/05	58.4	137.66	48.7	137.77	136.50	9.7	9,522	0.10%
2023/12/04	47.9	140.68	52.5	141.11	141.50	-4.6	9,639	-0.05%
2023/12/01	185.4	142.75	178.8	141.99	140.00	6.6	9,825	0.07%	大買/大賣/
2023/11/30	64.7	145.48	53.9	145.66	146.00	10.9	9,826	0.11%
2023/11/29	65.2	145.25	58.2	144.96	144.50	7	9,790	0.07%
2023/11/28	163.3	147.58	143	146.76	146.00	20.3	9,730	0.21%	大買/大賣/
2023/11/27	262.8	148.50	228.8	148.17	145.50	33.9	9,606	0.35%	大買/大賣/
2023/11/24	218.2	147.60	208.4	147.74	150.00	9.8	9,404	0.10%	大買/大賣/
2023/11/22	290.2	146.10	305.3	146.40	141.50	-15	8,958	-0.17%	大買/大賣/
2023/11/21	148.4	145.31	141.6	145.11	142.00	6.8	8,620	0.08%	大買/大賣/
2023/11/20	88.9	143.08	205.6	142.57	144.00	-116.7	8,479	-1.38%	大賣/鉅額交易
2023/11/17	76.7	137.91	76.1	137.66	137.00	0.6	8,363	0.01%
2023/11/16	83.3	139.99	85.2	139.59	140.00	-1.9	8,329	-0.02%
2023/11/15	178.6	142.98	165	140.90	140.00	13.6	8,276	0.16%	大買/大賣/
2023/11/14	197.5	146.39	203.3	147.45	145.00	-5.8	8,172	-0.07%	大買/大賣/
2023/11/13	251.4	142.93	185.5	144.29	147.50	65.8	8,097	0.81%	大買/大賣/
2023/11/10	166.2	136.95	229.7	136.64	139.00	-63.5	7,880	-0.81%	大買/大賣/
2023/11/09	146.5	141.78	132.3	141.68	141.00	14.2	7,724	0.18%	大買/大賣/
2023/11/08	392.7	146.24	367.4	144.97	144.00	25.4	7,841	0.32%	大買/大賣/
2023/11/07	108.9	141.80	90.2	141.79	141.50	18.8	7,550	0.25%	大買/
2023/11/06	377.4	144.40	293.3	144.27	143.50	84.1	7,565	1.11%	大買/大賣/
2023/11/03	480.5	139.12	189	138.63	137.50	291.5	7,246	4.02%	大買/大賣/鉅額交易
2023/11/02	274.5	134.72	259.8	135.80	135.50	14.8	7,069	0.21%	大買/大賣/
2023/11/01	152.2	129.86	145.6	130.51	132.00	6.6	6,861	0.10%	大買/大賣/
2023/10/31	97.5	132.45	179.1	131.76	129.50	-81.6	6,828	-1.19%	大賣/
2023/10/30	147.5	131.50	127.5	131.32	132.50	20	6,783	0.30%	大買/大賣/
2023/10/27	397.5	134.12	420.9	134.75	133.00	-23.4	6,715	-0.35%	大買/大賣/
2023/10/26	485	134.16	489.6	134.72	131.00	-4.6	6,414	-0.07%	大買/大賣/
2023/10/25	415.9	129.15	430.8	129.94	130.50	-14.9	6,080	-0.24%	大買/大賣/
2023/10/24	75.3	116.04	110.3	118.04	124.00	-35	5,827	-0.60%	大賣/
2023/10/23	12.1	113.34	127	114.94	113.00	-114.9	5,903	-1.95%	大賣/鉅額交易
2023/10/20	37.2	114.08	17.1	114.06	115.00	20.1	6,238	0.32%
2023/10/19	107.4	113.26	32	115.34	116.00	75.4	6,386	1.18%	大買/
2023/10/18	44.5	116.55	39.6	114.77	112.00	4.9	6,579	0.07%
2023/10/17	101.1	123.52	9.9	124.01	124.00	91.3	6,656	1.37%	大買/
2023/10/16	7.1	124.79	48.6	125.00	123.50	-41.5	6,876	-0.60%
2023/10/13	21	125.88	55.7	126.35	127.00	-34.7	7,121	-0.49%
2023/10/12	86.5	124.73	136.6	124.50	126.00	-50.1	7,514	-0.67%	大賣/
2023/10/11	44.2	122.62	27.1	122.20	120.00	17.1	7,832	0.22%
2023/10/06	34.2	125.27	131	125.08	125.50	-96.8	8,126	-1.19%	大賣/
2023/10/05	133.6	125.80	111.4	125.38	125.50	22.2	8,479	0.26%	大買/大賣/
2023/10/04	216.4	122.04	152.5	121.59	121.50	63.9	8,450	0.76%	大買/大賣/
2023/10/03	58.2	122.17	37.1	122.61	121.00	21.1	8,489	0.25%
2023/10/02	52.1	124.00	51	124.27	122.50	1.1	8,483	0.01%
2023/09/28	35.1	123.31	42	123.55	123.00	-7	8,419	-0.08%
2023/09/27	40.6	122.48	79	122.85	123.00	-38.4	8,446	-0.45%
2023/09/26	82.2	122.84	46	123.03	121.50	36.2	8,536	0.42%
2023/09/25	107.1	123.38	181.1	123.37	123.50	-74	8,618	-0.86%	大買/大賣/
2023/09/22	24	117.65	13.1	116.96	118.50	10.9	8,531	0.13%
2023/09/21	38.6	116.38	34	116.66	117.00	4.6	8,554	0.05%
2023/09/20	27	117.83	31	117.68	116.50	-4	8,580	-0.05%
2023/09/19	30.1	118.95	32	117.81	117.00	-2	8,653	-0.02%
2023/09/18	40.2	120.53	23.3	120.15	120.00	16.9	8,740	0.19%
2023/09/15	72	122.24	112.3	121.96	120.50	-40.3	9,032	-0.45%	大賣/
2023/09/14	118.5	121.67	171.2	122.51	123.50	-52.7	9,122	-0.58%	大買/大賣/
2023/09/13	57	115.77	54.1	115.78	118.00	3	9,287	0.03%
2023/09/12	191.4	112.30	183.5	112.82	113.50	7.9	9,972	0.08%	大買/大賣/
2023/09/11	101.4	120.33	119.3	120.15	119.50	-17.9	10,044	-0.18%	大買/大賣/
2023/09/08	220.4	121.41	228.9	121.10	123.50	-8.5	10,667	-0.08%	大買/大賣/
2023/09/07	302.1	120.39	269.1	119.79	120.50	33	10,830	0.30%	大買/大賣/
2023/09/06	240.4	116.51	163.1	117.02	118.50	77.3	10,925	0.71%	大買/大賣/
2023/09/05	142.1	110.89	112.4	110.82	112.50	29.7	10,674	0.28%	大買/大賣/
2023/09/04	24	104.17	42.4	103.95	104.50	-18.3	10,577	-0.17%
2023/09/01	30.1	105.15	29.4	105.48	104.50	0.6	10,571	0.01%
2023/08/31	35.2	104.85	43.6	105.40	105.00	-8.4	10,620	-0.08%
2023/08/30	70.5	105.60	38.3	106.54	105.50	32.2	10,667	0.30%
2023/08/29	22.1	102.64	42.6	102.44	103.00	-20.5	10,753	-0.19%
2023/08/28	19.1	101.53	27.1	101.94	101.50	-8	10,949	-0.07%
2023/08/25	30	102.38	20.5	101.76	102.50	9.5	10,966	0.09%
2023/08/24	40.1	103.41	30.2	103.45	103.50	9.9	10,980	0.09%
2023/08/23	21	103.40	31.7	103.35	103.50	-10.7	11,003	-0.10%
2023/08/22	26.1	104.90	31.1	105.55	104.00	-5	11,025	-0.05%
2023/08/21	33.1	105.36	30	105.37	106.00	3.1	11,058	0.03%
2023/08/18	56.3	106.25	49.1	106.51	104.00	7.2	11,141	0.06%
2023/08/17	67.3	107.51	50	106.43	108.00	17.3	11,174	0.15%
2023/08/16	22	104.18	26.7	104.05	104.50	-4.7	11,158	-0.04%
2023/08/15	48.4	104.01	68.1	103.93	104.00	-19.7	11,264	-0.17%
2023/08/14	148.7	100.71	118.5	101.52	101.00	30.2	11,396	0.26%	大買/大賣/
2023/08/11	16.4	111.00	0.9	111.00	111.00	15.5	11,351	0.14%
2023/08/10	71.1	121.90	43	122.00	123.00	28.1	11,650	0.24%
2023/08/09	55.2	124.79	90.3	125.02	125.00	-35.1	11,797	-0.30%
2023/08/08	41.4	123.38	39	123.26	123.00	2.4	12,044	0.02%
2023/08/07	66.5	123.93	55.3	124.62	124.50	11.2	12,120	0.09%
2023/08/04	59.1	121.77	54.3	121.20	122.00	4.8	12,227	0.04%
2023/08/02	73.5	126.35	69.9	127.22	123.50	3.6	12,185	0.03%
2023/08/01	66.1	130.82	77.2	131.10	130.50	-11.1	12,071	-0.09%
2023/07/31	132.5	133.98	105.6	134.44	131.50	26.9	12,003	0.22%	大買/大賣/
2023/07/28	58.2	131.44	52.3	132.08	133.00	5.9	11,831	0.05%
2023/07/27	88.3	136.70	73.2	136.63	135.00	15.1	11,704	0.13%
2023/07/26	187.1	135.45	126.5	135.53	134.50	60.7	11,608	0.52%	大買/大賣/
2023/07/25	172.9	140.96	190.9	140.75	140.50	-18	11,468	-0.16%	大買/大賣/
2023/07/24	92.7	136.03	82.7	135.75	135.00	10	11,130	0.09%
2023/07/21	137.2	137.24	248.8	135.97	138.00	-111.5	10,988	-1.01%	大買/大賣/鉅額交易
2023/07/20	142.1	131.45	130.2	131.73	132.50	12	10,836	0.11%	大買/大賣/
2023/07/19	214.2	133.44	189.3	132.74	131.00	24.9	10,703	0.23%	大買/大賣/
2023/07/18	218.1	130.74	209.7	132.12	129.50	8.4	10,520	0.08%	大買/大賣/
2023/07/17	343.5	137.91	352.2	137.58	133.50	-8.7	10,314	-0.08%	大買/大賣/
2023/07/14	425.2	126.38	367	127.48	133.00	58.2	9,914	0.59%	大買/大賣/
2023/07/13	289.6	121.46	296.7	121.87	121.00	-7	9,574	-0.07%	大買/大賣/
2023/07/12	351.6	118.93	306.7	119.15	116.00	45	9,439	0.48%	大買/大賣/
2023/07/11	29	118.00	153.6	119.89	121.00	-124.6	9,321	-1.34%	大賣/鉅額交易
2023/07/10	71.2	107.98	79.3	107.93	110.00	-8.1	9,317	-0.09%
2023/07/07	57.3	107.09	38.1	106.99	108.00	19.2	9,282	0.21%
2023/07/06	33.4	107.75	54.1	108.29	107.50	-20.7	9,330	-0.22%
2023/07/05	98.2	110.16	74.6	110.08	110.00	23.6	9,376	0.25%
2023/07/04	118.2	110.18	138.5	110.90	110.50	-20.3	9,354	-0.22%	大買/大賣/
2023/07/03	135.5	109.31	120.4	110.01	108.50	15	9,285	0.16%	大買/大賣/
2023/06/30	74.7	106.96	54.1	106.37	106.00	20.6	9,220	0.22%
2023/06/29	58.1	105.90	50	105.83	106.50	8.1	9,319	0.09%
2023/06/28	79.2	107.48	69.1	106.47	105.00	10.1	9,551	0.11%
2023/06/27	100.6	107.43	96.4	107.31	106.50	4.1	9,585	0.04%
2023/06/26	150	110.53	153.2	110.66	110.50	-3.2	9,554	-0.03%	大買/大賣/
2023/06/21	352.6	112.06	340.1	111.19	111.00	12.5	9,548	0.13%	大買/大賣/
2023/06/20	113	115.88	163.2	116.06	116.00	-50.1	9,306	-0.54%	大買/大賣/
2023/06/19	310	119.24	292.7	118.89	116.00	17.3	9,397	0.18%	大買/大賣/
2023/06/16	501.8	117.75	471.4	117.89	117.50	30.4	9,308	0.33%	大買/大賣/
2023/06/15	179.1	110.67	220.1	112.35	114.50	-41	8,638	-0.47%	大買/大賣/
2023/06/14	786.9	104.60	677.8	104.68	104.50	109	8,456	1.29%	大買/大賣/鉅額交易
2023/06/13	163.5	96.04	383.8	98.60	101.50	-220.3	7,851	-2.81%	大買/大賣/鉅額交易
2023/06/12	165.5	93.02	185.6	92.52	92.40	-20.2	7,642	-0.26%	大買/大賣/
2023/06/09	34	89.02	39.3	89.48	89.20	-5.3	7,515	-0.07%
2023/06/08	80.2	88.96	130.8	89.33	89.00	-50.6	7,717	-0.66%	大賣/
2023/06/07	49.1	88.41	68.1	88.81	88.40	-19	7,903	-0.24%
2023/06/06	132.7	88.43	119.4	88.19	87.80	13.2	8,196	0.16%	大買/大賣/
2023/06/05	110.3	90.35	65.7	90.40	89.80	44.6	8,479	0.53%	大買/
2023/06/02	128.7	92.91	119.8	92.37	91.30	8.9	8,675	0.10%	大買/大賣/
2023/06/01	144.3	93.45	316.5	92.77	94.00	-172.2	9,038	-1.91%	大買/大賣/鉅額交易
2023/05/31	18.7	90.65	32.1	90.70	90.70	-13.4	9,356	-0.14%
2023/05/30	40.1	90.40	42	90.26	90.00	-1.9	9,772	-0.02%
2023/05/29	24.1	90.49	47.1	90.46	91.00	-23.1	9,927	-0.23%
2023/05/26	80.3	89.04	93.8	88.15	87.60	-13.5	10,283	-0.13%
2023/05/25	83.6	89.48	62	89.61	89.40	21.6	11,151	0.19%
2023/05/24	120.8	91.27	73.2	91.53	90.60	47.6	11,347	0.42%	大買/
2023/05/23	150.9	90.77	65.1	90.62	91.20	85.8	11,719	0.73%	大買/
2023/05/22	85	89.91	105.3	89.70	90.00	-20.3	12,315	-0.16%	大賣/
2023/05/19	146.9	90.63	150	89.88	88.80	-3.2	12,442	-0.03%	大買/大賣/
2023/05/18	147.6	90.64	126.1	90.63	91.00	21.4	12,423	0.17%	大買/大賣/
2023/05/17	145.8	89.35	149.1	89.37	88.60	-3.3	12,273	-0.03%	大買/大賣/
2023/05/16	375.2	89.69	260.3	89.59	87.60	114.8	12,176	0.94%	大買/大賣/鉅額交易
2023/05/15	288.7	86.66	123.1	87.33	86.50	165.6	11,932	1.39%	大買/大賣/鉅額交易
2023/05/12	155.1	85.39	227	85.65	88.90	-71.9	11,857	-0.61%	大買/大賣/
2023/05/11	142.3	83.17	443.1	82.62	80.90	-300.8	11,695	-2.57%	大買/大賣/鉅額交易
2023/05/10	167.6	85.57	106.2	85.80	86.50	61.4	11,683	0.53%	大買/大賣/
2023/05/09	108.1	83.63	55.2	83.31	82.70	52.9	11,692	0.45%	大買/
2023/05/08	42	83.82	114.2	84.07	83.40	-72.2	11,906	-0.61%	大賣/
2023/05/05	50	83.03	63.4	83.02	83.10	-13.4	12,547	-0.11%
2023/05/04	42.3	82.22	47	82.22	82.60	-4.7	12,859	-0.04%
2023/05/03	47.5	82.21	44	81.82	81.60	3.5	13,509	0.03%
2023/05/02	59.3	82.68	72.2	82.85	83.30	-12.9	13,877	-0.09%
2023/04/28	95	81.61	50.8	81.76	81.90	44.2	14,016	0.32%
2023/04/27	49.5	79.58	54.4	79.72	80.20	-5	14,062	-0.04%
2023/04/26	43.1	78.94	36.8	79.07	79.30	6.3	14,090	0.04%
2023/04/25	93.8	79.32	56.4	80.41	79.30	37.4	14,085	0.27%
2023/04/24	60.2	81.00	6.6	81.15	81.70	53.6	14,067	0.38%
2023/04/21	27.2	82.42	59.1	82.35	80.60	-31.9	14,164	-0.23%
2023/04/20	118.6	85.71	86	85.28	84.00	32.6	14,120	0.23%	大買/
2023/04/19	40.1	88.27	24	88.06	87.10	16.1	14,091	0.11%
2023/04/18	162.1	90.74	141	90.44	88.50	21.1	14,088	0.15%	大買/大賣/
2023/04/17	241.7	93.20	98.1	93.92	91.20	143.6	14,044	1.02%	大買/鉅額交易
2023/04/14	213	91.65	422.9	91.45	92.80	-209.9	13,824	-1.52%	大買/大賣/鉅額交易
2023/04/13	109.6	88.03	152.2	88.31	87.20	-42.6	13,520	-0.32%	大買/大賣/
2023/04/12	100.2	88.23	64.6	88.34	88.30	35.5	13,403	0.27%
2023/04/11	91.3	88.34	104.8	88.41	87.90	-13.5	13,362	-0.10%	大賣/
2023/04/10	73	87.77	90.2	87.58	88.00	-17.2	13,290	-0.13%
2023/04/07	72	86.11	45.2	86.53	86.00	26.8	13,228	0.20%
2023/04/06	49.5	86.40	51	86.52	86.70	-1.6	13,195	-0.01%
2023/03/31	62.1	86.32	75.8	86.43	86.40	-13.7	13,162	-0.10%
2023/03/30	134.1	86.09	131.9	85.90	86.60	2.3	13,093	0.02%	大買/大賣/
2023/03/29	242.3	85.50	251.1	85.00	84.40	-8.8	12,944	-0.07%	大買/大賣/
2023/03/28	160.3	89.77	134.6	90.14	89.40	25.7	12,715	0.20%	大買/大賣/
2023/03/27	50.3	91.81	80.9	91.78	91.00	-30.5	12,633	-0.24%
2023/03/24	119.1	93.04	74.9	93.08	91.80	44.2	12,602	0.35%	大買/
2023/03/23	73.3	94.53	85	94.45	94.70	-11.8	12,514	-0.09%
2023/03/22	203.4	95.34	138.2	95.01	94.30	65.1	12,486	0.52%	大買/大賣/
2023/03/21	124.5	94.82	127.3	94.82	96.20	-2.8	12,323	-0.02%	大買/大賣/
2023/03/20	54.3	91.97	55.1	91.94	92.20	-0.7	12,292	-0.01%
2023/03/17	69	91.54	107.1	91.20	91.80	-38.1	12,431	-0.31%	大賣/
2023/03/16	105.2	90.43	109.1	90.45	89.60	-3.8	12,547	-0.03%	大買/大賣/
2023/03/15	160	93.32	132	93.05	91.50	28	12,499	0.22%	大買/大賣/
2023/03/14	112.2	91.41	87	91.68	91.10	25.2	12,440	0.20%	大買/
2023/03/13	188.7	90.93	291.1	90.99	90.50	-102.4	12,624	-0.81%	大買/大賣/鉅額交易
2023/03/10	268	93.97	210	93.53	93.40	58.1	12,608	0.46%	大買/大賣/
2023/03/09	324.3	98.21	355.2	98.41	96.90	-30.9	12,419	-0.25%	大買/大賣/
2023/03/08	305	96.97	411.4	97.64	98.40	-106.4	12,150	-0.88%	大買/大賣/鉅額交易
2023/03/07	401.6	97.25	131.6	97.17	96.10	270	11,846	2.28%	大買/大賣/鉅額交易
2023/03/06	411.5	98.73	538.8	98.67	98.00	-127.3	11,641	-1.09%	大買/大賣/鉅額交易
2023/03/03	381.7	96.95	421.1	96.96	95.00	-39.3	11,225	-0.35%	大買/大賣/
2023/03/02	480.5	94.88	318	95.40	96.00	162.5	10,851	1.50%	大買/大賣/鉅額交易
2023/03/01	203.1	92.13	228.1	92.32	92.80	-25.1	10,642	-0.24%	大買/大賣/
2023/02/24	359.2	93.44	373.2	93.28	91.10	-14	10,579	-0.13%	大買/大賣/
2023/02/23	566.9	90.61	885.5	91.41	94.10	-318.6	10,338	-3.08%	大買/大賣/鉅額交易
2023/02/22	187.2	85.06	160.7	84.79	86.30	26.5	9,525	0.28%	大買/大賣/
2023/02/21	589.9	85.83	371.9	85.88	83.80	218	9,430	2.31%	大買/大賣/鉅額交易
2023/02/20	681.8	85.64	689.1	86.44	87.60	-7.3	9,044	-0.08%	大買/大賣/
2023/02/17	243.5	80.62	124.1	80.03	81.50	119.4	8,478	1.41%	大買/大賣/鉅額交易
2023/02/16	83.4	78.51	127	78.47	78.90	-43.6	8,627	-0.51%	大賣/
2023/02/15	61.5	76.66	75	76.91	76.50	-13.5	8,697	-0.16%
2023/02/14	68	76.91	47	77.12	76.00	21	8,736	0.24%
2023/02/13	58	76.29	76	76.06	76.20	-18	8,948	-0.20%
2023/02/10	190.1	78.40	107.1	78.21	76.80	83	9,241	0.90%	大買/大賣/
2023/02/09	128.1	79.91	154.1	79.36	80.20	-26.1	9,207	-0.28%	大買/大賣/
2023/02/08	78.2	78.47	175	78.41	78.50	-96.8	9,336	-1.04%	大賣/
2023/02/07	154.2	79.17	109	79.08	78.90	45.2	9,338	0.48%	大買/大賣/
2023/02/06	207.5	78.82	163.5	78.86	79.00	44	9,287	0.47%	大買/大賣/
2023/02/03	533.7	83.43	664.8	83.82	80.40	-131.1	9,263	-1.41%	大買/大賣/鉅額交易
2023/02/02	178.1	81.60	243.4	81.86	81.40	-65.3	8,755	-0.75%	大買/大賣/
2023/02/01	690.3	80.85	578.2	80.71	81.00	112.1	8,499	1.32%	大買/大賣/鉅額交易
2023/01/31	217.4	74.34	244.6	76.27	78.60	-27.2	7,900	-0.34%	大買/大賣/
2023/01/30	64.4	71.08	89.3	70.54	71.50	-25	7,602	-0.33%
2023/01/17	64.2	69.03	55	68.86	68.90	9.2	7,531	0.12%
2023/01/16	28	67.80	31.2	67.41	68.20	-3.2	7,498	-0.04%
2023/01/13	45.3	66.14	47	66.63	65.70	-1.7	7,512	-0.02%
2023/01/12	15	67.57	41.2	67.23	66.60	-26.1	7,581	-0.34%
2023/01/11	104.1	68.87	90.1	68.61	67.50	14.1	7,699	0.18%	大買/
2023/01/10	42	67.87	45	67.91	68.00	-3	7,792	-0.04%
2023/01/09	42	67.37	78	67.55	67.80	-36	7,870	-0.46%
2023/01/06	96	66.79	61.1	66.67	66.50	34.9	7,947	0.44%
2023/01/05	64.2	66.66	58.1	66.55	66.60	6.1	8,035	0.08%
2023/01/04	22.1	64.72	5	64.78	64.60	17.1	8,097	0.21%
2023/01/03	14	63.76	23.1	63.49	64.30	-9.1	8,360	-0.11%
2022/12/30	8.1	62.93	16	63.06	63.00	-7.9	8,516	-0.09%
2022/12/29	15.2	61.90	32.2	62.12	62.40	-17	8,543	-0.20%
2022/12/28	25.1	63.87	16	64.26	63.10	9.1	8,582	0.11%
2022/12/27	13	65.67	22	65.86	65.30	-9	8,634	-0.10%
2022/12/26	8	65.20	10	65.38	65.00	-2	8,662	-0.02%
2022/12/23	28.1	64.93	29	64.91	65.20	-0.9	8,742	-0.01%
2022/12/22	9	64.57	16	64.56	64.30	-7	8,805	-0.08%
2022/12/21	20	64.23	26.1	64.41	64.10	-6.1	8,896	-0.07%
2022/12/20	31.1	64.52	21	64.14	63.70	10.1	8,995	0.11%
2022/12/19	9.1	66.02	10	65.93	65.70	-1	9,082	-0.01%
2022/12/16	64.1	67.11	42	67.28	66.80	22.1	9,140	0.24%
2022/12/15	49.1	68.77	67	68.98	68.70	-18	9,175	-0.20%
2022/12/14	77.1	68.37	42	68.50	68.30	35.1	9,165	0.38%
2022/12/13	113.2	69.24	127.1	68.46	67.80	-13.9	9,146	-0.15%	大買/大賣/
2022/12/12	222.3	70.52	178.2	70.43	69.60	44.1	9,150	0.48%	大買/大賣/
2022/12/09	269.2	70.41	148.3	70.63	69.40	120.9	9,034	1.34%	大買/大賣/鉅額交易
2022/12/08	173	69.62	293.2	69.77	70.60	-120.1	8,978	-1.34%	大買/大賣/鉅額交易
2022/12/07	54.2	67.39	84	67.00	66.30	-29.8	8,956	-0.33%
2022/12/06	83.1	69.36	36.1	69.51	68.60	47.1	9,134	0.52%
2022/12/05	321	71.58	189	71.94	70.30	132	9,224	1.43%	大買/大賣/鉅額交易
2022/12/02	99	69.66	140.2	69.57	69.50	-41.2	9,021	-0.46%	大賣/
2022/12/01	24.1	67.87	41.3	68.34	67.50	-17.2	8,942	-0.19%
2022/11/30	26.1	67.51	34	67.56	67.80	-7.9	9,103	-0.09%
2022/11/29	20	66.43	32	66.47	66.70	-12	9,151	-0.13%
2022/11/28	98.1	66.99	113	66.94	66.30	-15	9,245	-0.16%	大賣/
2022/11/25	64.4	67.64	69	67.39	67.00	-4.7	9,391	-0.05%
2022/11/24	192.5	68.54	160	68.20	68.00	32.5	9,515	0.34%	大買/大賣/
2022/11/23	147	70.68	118.1	70.89	70.20	28.9	9,771	0.30%	大買/大賣/
2022/11/22	79.2	69.00	69	69.32	69.30	10.2	10,546	0.10%
2022/11/21	107	69.44	149	69.76	69.30	-42	11,650	-0.36%	大買/大賣/
2022/11/18	91	68.65	53	68.64	68.30	38	12,067	0.31%
2022/11/17	178.5	68.93	178.1	69.03	68.00	0.5	12,790	0.00%	大買/大賣/
2022/11/16	83.1	67.86	130	67.69	67.60	-47	12,721	-0.37%	大賣/
2022/11/15	27	67.02	41.3	67.54	68.20	-14.3	12,674	-0.11%
2022/11/14	233.4	68.14	210.1	68.08	67.00	23.4	12,813	0.18%	大買/大賣/
2022/11/11	105	65.89	142.2	65.93	65.60	-37.2	12,578	-0.30%	大買/大賣/
2022/11/10	72.3	63.83	78	63.94	63.20	-5.7	12,530	-0.05%
2022/11/09	271.2	65.70	263.4	65.55	64.80	7.8	12,614	0.06%	大買/大賣/
2022/11/08	235.4	65.09	200.4	65.46	65.80	35	12,492	0.28%	大買/大賣/
2022/11/07	65.4	62.94	93.2	63.16	64.00	-27.8	12,626	-0.22%
2022/11/04	248.1	60.38	250	61.22	62.40	-1.9	12,769	-0.02%	大買/大賣/
2022/11/03	90	61.03	106.2	61.16	61.80	-16.2	12,841	-0.13%	大賣/
2022/11/02	103	60.48	78.2	60.52	60.80	24.8	13,071	0.19%	大買/
2022/11/01	171.1	59.10	153.3	59.40	60.00	17.8	13,305	0.13%	大買/大賣/
2022/10/31	56	56.18	77.1	56.77	57.10	-21.1	13,666	-0.15%
2022/10/28	43	53.89	56	54.05	53.90	-13	13,689	-0.09%
2022/10/27	28	52.97	47.1	53.11	53.80	-19.1	13,709	-0.14%
2022/10/26	29.2	50.95	32	51.20	51.00	-2.9	13,737	-0.02%
2022/10/25	65	52.58	82	52.53	51.90	-17	13,815	-0.12%
2022/10/24	35	55.44	56	55.93	54.50	-21	13,826	-0.15%
2022/10/21	22	55.55	41	55.68	54.50	-19	13,979	-0.14%
2022/10/20	97	58.55	148	58.93	57.40	-51	14,077	-0.36%	大賣/
2022/10/19	72	61.20	63.3	60.73	58.90	8.7	14,321	0.06%
2022/10/18	165	60.49	206.1	60.86	61.10	-41.1	14,309	-0.29%	大買/大賣/
2022/10/17	75	55.97	56	56.22	57.20	19	14,342	0.13%
2022/10/14	73	58.27	100	58.42	58.70	-27	14,602	-0.18%
2022/10/13	74.5	58.71	69	57.98	55.00	5.5	15,418	0.04%
2022/10/12	64.3	61.67	40	61.44	61.10	24.3	15,689	0.15%
2022/10/11	270.9	61.75	275	61.70	61.90	-4.1	16,130	-0.03%	大買/大賣/
2022/10/07	116	61.42	126	61.04	61.40	-10	16,223	-0.06%	大買/大賣/
2022/10/06	42.1	57.94	46.7	58.27	58.40	-4.6	16,914	-0.03%
2022/10/05	50	58.79	44	58.71	57.70	6	17,140	0.04%
2022/10/04	68.2	58.90	51.1	59.12	58.90	17.1	17,643	0.10%
2022/10/03	70	57.57	50	57.53	57.90	20	17,630	0.11%
2022/09/30	65	56.59	64.4	56.82	57.50	0.6	17,844	0.00%
2022/09/29	32	57.49	58.6	58.12	56.70	-26.6	17,940	-0.15%
2022/09/28	80.2	57.07	181.8	57.82	55.70	-101.7	18,250	-0.56%	大賣/鉅額交易
2022/09/27	97.1	59.55	47	59.90	60.00	50.1	18,417	0.27%
2022/09/26	121.8	62.38	167.1	61.46	60.50	-45.3	18,458	-0.25%	大買/大賣/
2022/09/23	89.1	65.09	43.2	64.63	63.50	45.9	18,549	0.25%
2022/09/22	73	66.35	108	66.25	67.10	-35	18,755	-0.19%	大賣/
2022/09/21	42.1	66.44	42.1	66.64	66.50	0	19,020	0.00%
2022/09/20	64	67.51	60.1	67.55	67.40	3.9	19,167	0.02%
2022/09/19	149.1	67.68	173	67.41	66.60	-23.9	19,392	-0.12%	大買/大賣/
2022/09/16	153	70.86	79.4	71.00	69.80	73.6	19,598	0.38%	大買/
2022/09/15	196	73.65	135	73.78	72.30	61	19,929	0.31%	大買/大賣/
2022/09/14	180.1	72.81	187	72.97	74.00	-6.9	19,843	-0.03%	大買/大賣/
2022/09/13	250	72.48	259.1	72.80	72.90	-9	19,733	-0.05%	大買/大賣/
2022/09/12	224.4	71.71	171.2	71.07	71.90	53.2	19,496	0.27%	大買/大賣/
2022/09/08	129	68.89	89	68.78	68.40	40	19,378	0.21%	大買/
2022/09/07	139.1	69.18	99	69.34	68.10	40.1	19,308	0.21%	大買/
2022/09/06	128.1	69.84	149	70.10	69.70	-20.9	19,222	-0.11%	大買/大賣/
2022/09/05	66	72.74	114.1	72.92	72.40	-48.1	19,094	-0.25%	大賣/
2022/09/02	147	73.89	114	73.90	72.80	33	19,103	0.17%	大買/大賣/
2022/09/01	179.1	73.41	119.1	73.48	73.30	60	19,045	0.32%	大買/大賣/
2022/08/31	209.1	74.96	199.1	74.89	75.00	10	18,886	0.05%	大買/大賣/
2022/08/30	400	75.04	341.2	75.04	74.80	58.9	18,723	0.31%	大買/大賣/
2022/08/29	719.2	79.08	698.3	78.87	75.50	20.8	18,368	0.11%	大買/大賣/
2022/08/26	685.4	81.39	643.6	80.70	77.50	41.7	18,057	0.23%	大買/大賣/
2022/08/25	352	75.75	358.1	77.09	79.20	-6.1	17,851	-0.03%	大買/大賣/
2022/08/24	326.2	69.51	709.3	69.43	72.00	-383.1	17,604	-2.18%	大買/大賣/鉅額交易
2022/08/23	119	64.72	134	64.49	65.50	-15	17,293	-0.09%	大買/大賣/
2022/08/22	45.1	64.76	34.1	64.90	64.70	11	17,379	0.06%
2022/08/19	294.1	66.66	231.9	67.43	65.60	62.2	17,386	0.36%	大買/大賣/
2022/08/18	85	65.75	219.2	66.01	66.50	-134.2	17,172	-0.78%	大賣/鉅額交易
2022/08/17	238	65.01	191	64.90	65.30	47	17,080	0.28%	大買/大賣/
2022/08/16	215.2	65.44	169.2	65.67	64.90	46	16,935	0.27%	大買/大賣/
2022/08/15	216.1	64.70	129	64.63	64.30	87.1	16,755	0.52%	大買/大賣/
2022/08/12	523	67.74	537.4	67.36	66.10	-14.4	16,601	-0.09%	大買/大賣/
2022/08/11	252	66.91	290.6	66.95	66.00	-38.6	16,123	-0.24%	大買/大賣/
2022/08/10	435.4	66.96	366.3	66.66	66.00	69.1	15,834	0.44%	大買/大賣/
2022/08/09	269.2	65.20	457.4	65.60	68.30	-188.2	15,466	-1.22%	大買/大賣/鉅額交易
2022/08/08	488.1	64.78	286.7	64.59	64.10	201.4	15,127	1.33%	大買/大賣/鉅額交易
2022/08/05	360.2	64.83	531.2	65.01	65.60	-171	14,810	-1.15%	大買/大賣/鉅額交易
2022/08/04	150.8	60.00	256.1	60.14	60.60	-105.3	14,248	-0.74%	大買/大賣/鉅額交易
2022/08/03	157.3	62.19	97.4	61.75	60.50	59.8	14,114	0.42%	大買/
2022/08/02	94.1	63.48	63	63.65	63.20	31.1	14,025	0.22%
2022/08/01	208	64.89	120	65.30	64.50	88	13,938	0.63%	大買/大賣/
2022/07/29	47.2	63.79	58	63.82	64.40	-10.8	13,790	-0.08%
2022/07/28	210.6	65.00	184	65.13	63.30	26.6	13,692	0.19%	大買/大賣/
2022/07/27	144	64.16	153.4	64.39	64.80	-9.4	13,495	-0.07%	大買/大賣/
2022/07/26	265	64.94	308	65.08	64.30	-43	13,345	-0.32%	大買/大賣/
2022/07/25	136	63.04	339	62.83	64.40	-203	13,040	-1.56%	大買/大賣/鉅額交易
2022/07/22	356	64.50	342.3	64.36	63.30	13.7	12,965	0.11%	大買/大賣/
2022/07/21	341.5	66.82	368.1	67.00	66.00	-26.6	12,788	-0.21%	大買/大賣/
2022/07/20	809.6	68.21	679	68.23	66.40	130.6	12,483	1.05%	大買/大賣/鉅額交易
2022/07/19	342.5	64.82	504.4	65.29	66.10	-162	11,626	-1.39%	大買/大賣/鉅額交易
2022/07/18	512.6	64.56	416	64.68	64.60	96.6	11,303	0.85%	大買/大賣/
2022/07/15	375.1	62.84	254	62.65	61.70	121.1	10,843	1.12%	大買/大賣/鉅額交易
2022/07/14	561	61.45	497.4	62.18	64.00	63.7	10,507	0.61%	大買/大賣/
2022/07/13	99	60.51	257.7	60.69	62.10	-158.7	9,668	-1.64%	大賣/鉅額交易
2022/07/12	361.4	55.92	293.6	56.11	56.50	67.8	9,410	0.72%	大買/大賣/
2022/07/11	21	54.50	42	54.93	55.30	-21	8,867	-0.24%
2022/07/08	146.6	52.42	152	52.23	50.30	-5.4	8,826	-0.06%	大買/大賣/
2022/07/07	147.8	54.68	120.1	54.85	53.80	27.7	8,597	0.32%	大買/大賣/
2022/07/06	297.3	58.42	397.8	59.31	54.90	-100.6	8,421	-1.19%	大買/大賣/
2022/07/05	241.1	56.21	307.1	56.79	57.60	-66	8,027	-0.82%	大買/大賣/
2022/07/04	142.1	55.18	150.1	55.60	54.50	-8	7,751	-0.10%	大買/大賣/
2022/07/01	224.1	55.89	236.1	56.45	53.00	-12	7,606	-0.16%	大買/大賣/
2022/06/30	357.3	57.82	241	57.82	54.80	116.3	7,385	1.58%	大買/大賣/鉅額交易
2022/06/29	337	60.70	369.2	60.44	60.70	-32.2	7,109	-0.45%	大買/大賣/
2022/06/28	201.3	57.43	258.3	57.22	57.80	-57.1	6,767	-0.84%	大買/大賣/
2022/06/27	392.4	56.32	193.4	56.64	58.70	199.1	6,613	3.01%	大買/大賣/鉅額交易
2022/06/24	275	53.75	297.2	53.39	54.20	-22.2	6,360	-0.35%	大買/大賣/
2022/06/23	360	56.49	351	55.92	52.50	9	6,032	0.15%	大買/大賣/
2022/06/22	132.6	58.26	35	58.45	57.90	97.6	5,615	1.74%	大買/
2022/06/21	31	63.31	111.1	62.95	62.90	-80.1	5,526	-1.45%	大賣/
2022/06/20	21.1	60.88	42.1	61.44	59.80	-21	5,445	-0.39%
2022/06/17	100.1	57.84	59	58.13	59.30	41.1	5,407	0.76%
2022/06/16	64.1	62.46	67.1	63.54	61.30	-3	5,378	-0.06%
2022/06/15	43	61.94	72	61.76	61.00	-29	5,312	-0.55%
2022/06/14	165.2	61.77	229.1	63.52	62.90	-63.9	5,276	-1.21%	大買/大賣/
2022/06/13	183.1	68.13	158.1	68.15	67.10	25	5,187	0.48%	大買/大賣/
2022/06/10	122.1	64.55	83.1	63.60	66.50	39	5,089	0.77%	大買/
2022/06/09	41.1	61.26	59.1	61.72	60.50	-18	5,003	-0.36%
2022/06/08	57.1	59.97	83.1	59.98	60.30	-26	4,951	-0.52%
2022/06/07	219	58.65	72	57.41	58.70	147	4,918	2.99%	大買/鉅額交易
2022/06/06	831.1	61.35	279.2	59.05	57.50	552	4,870	11.33%	大買/大賣/鉅額交易
2022/06/02	643.2	57.03	813.1	57.05	58.80	-169.9	4,208	-4.04%	大買/大賣/鉅額交易
2022/06/01	236	50.69	217.2	51.72	53.50	18.8	3,204	0.59%	大買/大賣/
2022/05/31	283.1	46.27	382	46.96	48.70	-98.9	2,932	-3.37%	大買/大賣/
2022/05/30	92	43.09	210.6	42.48	44.30	-118.6	2,434	-4.87%	大賣/鉅額交易
2022/05/27	19	39.73	108.8	39.79	40.30	-89.8	2,278	-3.94%	大賣/
2022/05/26	68	39.08	84	39.15	38.60	-16	2,228	-0.72%
2022/05/25	13	38.27	4	38.11	38.30	9	2,199	0.41%
2022/05/24	3.1	37.94	16	38.08	37.30	-13	2,206	-0.59%
2022/05/23	5	37.46	3	37.68	37.60	2	2,226	0.09%
2022/05/20	54	38.22	3	38.25	37.25	51	2,248	2.27%
2022/05/19	17.1	37.81	14	37.67	37.95	3.1	2,261	0.14%
2022/05/18	6	37.87	6	37.80	37.75	0	2,318	0.00%
2022/05/17	32	36.97	12	36.99	37.30	20	2,359	0.85%
2022/05/16	11	37.00	29	37.29	37.10	-18	2,361	-0.76%
2022/05/13	54	36.59	123.2	36.67	36.65	-69.2	2,340	-2.95%	大賣/
2022/05/12	18	35.49	45.1	34.74	34.45	-27.1	2,297	-1.18%
2022/05/11	116	37.15	173	36.94	36.70	-57	2,289	-2.49%	大買/大賣/
2022/05/10	158.2	35.21	9	35.17	35.65	149.2	2,249	6.63%	大買/鉅額交易
2022/05/09	19	35.17	22	34.45	34.30	-3	2,251	-0.13%
2022/05/06	13	34.57	1	34.90	34.65	12	2,248	0.53%
2022/05/05	8	36.49	4	36.58	35.95	4	2,236	0.18%
2022/05/04	35	35.95	2.1	36.24	35.85	32.9	2,235	1.47%
2022/05/03	3	36.08	12	35.91	35.90	-9	2,244	-0.40%
2022/04/29	15	36.73	24	36.50	36.10	-9	2,248	-0.40%
2022/04/28	64	36.72	72	36.75	36.30	-8	2,240	-0.36%
2022/04/27	68.7	39.60	81.4	39.25	38.05	-12.8	2,184	-0.58%
2022/04/26	184.1	42.03	94.1	42.16	42.25	90	2,166	4.15%	大買/
2022/04/25	128.2	42.11	95.5	41.89	42.30	32.7	2,147	1.52%	大買/
2022/04/22	83.7	41.66	64.5	41.80	41.90	19.2	2,158	0.89%
2022/04/21	123	40.97	84.2	40.77	40.55	38.8	2,291	1.70%	大買/
2022/04/20	11	39.43	11	39.53	39.40	0	2,550	0.00%
2022/04/19	2	38.76	29.1	38.92	38.60	-27.1	2,828	-0.96%
2022/04/18	4	37.58	10	37.49	37.75	-6	3,073	-0.20%
2022/04/15	11.1	37.90	24	37.29	37.45	-12.9	3,086	-0.42%
2022/04/14	19	38.72	31	38.79	39.25	-12	3,098	-0.39%
2022/04/13	32	38.64	14.2	39.09	39.15	17.8	3,127	0.57%
2022/04/12	0	0.00	23	37.33	37.45	-23	3,169	-0.73%
2022/04/11	6.1	38.29	6	39.11	38.30	0.1	3,166	0.00%
2022/04/08	6	38.38	0	0.00	38.45	6	3,177	0.19%
2022/04/07	11.1	39.13	15	38.50	38.30	-3.9	3,190	-0.12%
2022/04/06	9	39.38	6	39.43	40.10	3	3,187	0.09%
2022/04/01	7	39.14	13.1	39.00	39.20	-6.1	3,216	-0.19%
2022/03/31	8.1	38.47	6	38.90	38.00	2.1	3,259	0.06%
2022/03/30	21	39.15	26	39.35	38.95	-5	3,511	-0.14%
2022/03/29	4	38.83	1	38.45	38.45	3	3,572	0.08%
2022/03/28	4	37.99	3	37.97	38.50	1	3,614	0.03%
2022/03/25	2.1	37.42	21	38.21	37.85	-19	3,694	-0.51%
2022/03/24	19	38.79	6	39.31	38.60	13	3,836	0.34%
2022/03/23	17.1	39.22	10	39.29	38.90	7.1	4,411	0.16%
2022/03/22	37	38.97	42	38.27	39.20	-5	4,554	-0.11%
2022/03/21	19	39.07	9	39.38	38.50	10	4,785	0.21%
2022/03/18	4	37.20	9	37.41	37.60	-5	4,821	-0.10%
2022/03/17	0	0.00	6	37.26	37.55	-6	4,881	-0.12%
2022/03/16	3	35.70	14	35.37	35.25	-11	4,878	-0.23%
2022/03/15	5	35.83	1	36.00	35.45	4	4,896	0.08%
2022/03/14	2.1	36.94	14	36.95	37.00	-11.9	4,903	-0.24%
2022/03/11	8	37.58	7	37.29	37.30	1	4,911	0.02%
2022/03/10	18	38.34	14	38.59	38.10	4	4,911	0.08%
2022/03/09	4	36.75	23.1	36.69	36.90	-19.1	4,923	-0.39%
2022/03/08	51	37.74	45.8	37.26	36.00	5.2	4,937	0.11%
2022/03/07	26.1	38.83	5	38.96	38.50	21.1	4,913	0.43%
2022/03/04	35	41.44	60.4	41.17	41.20	-25.4	4,875	-0.52%
2022/03/03	19.1	39.28	15	39.27	39.00	4.1	4,787	0.08%
2022/03/02	26.1	40.72	19	40.56	40.05	7.1	4,780	0.15%
2022/03/01	4	40.45	91	40.25	40.50	-87	4,749	-1.83%
2022/02/25	30	39.59	29	39.75	39.50	1	4,761	0.02%
2022/02/24	1	39.40	5	39.38	38.95	-4	4,811	-0.08%
2022/02/23	26	40.27	18	40.40	40.00	8	4,836	0.17%
2022/02/22	13	40.12	15	39.72	39.70	-2	4,852	-0.04%
2022/02/21	10	39.99	8.2	40.17	39.75	1.8	4,854	0.04%
2022/02/18	14	39.67	34	38.89	40.10	-20	4,919	-0.41%
2022/02/17	32.3	38.12	37	38.49	37.95	-4.7	4,858	-0.10%
2022/02/16	5	37.71	2.1	37.76	37.20	3	4,839	0.06%
2022/02/15	1	37.60	4	36.94	37.00	-3	4,890	-0.06%
2022/02/14	5	35.85	0.5	35.90	36.40	4.5	4,968	0.09%
2022/02/11	26	37.40	8	37.46	37.05	18	5,099	0.35%
2022/02/10	6.3	36.51	1	36.95	36.95	5.3	5,181	0.10%
2022/02/09	1	37.10	3	37.20	37.20	-2	5,327	-0.04%
2022/02/08	3	36.37	4	36.46	36.50	-1	5,455	-0.02%
2022/02/07	2.2	35.05	14	35.19	35.80	-11.8	5,746	-0.21%
2022/01/26	7.4	34.29	25	34.04	34.05	-17.6	5,801	-0.30%
2022/01/25	10.4	34.71	6	35.20	34.30	4.4	5,896	0.07%
2022/01/24	28.1	35.23	43	35.23	35.20	-14.9	6,081	-0.25%
2022/01/21	21.1	36.04	11	36.07	35.60	10.1	6,419	0.16%
2022/01/20	33.3	36.81	30.2	36.94	37.30	3.1	6,573	0.05%
2022/01/19	42	37.13	11	36.86	36.55	31	6,610	0.47%
2022/01/18	19.3	38.97	18	38.74	38.60	1.2	6,625	0.02%
2022/01/17	61.3	39.39	51.1	39.22	39.15	10.2	6,660	0.15%
2022/01/14	104.2	42.05	124	41.63	40.70	-19.8	6,852	-0.29%	大買/大賣/
2022/01/13	340.1	44.50	288.1	44.38	44.80	52.1	6,758	0.77%	大買/大賣/
2022/01/12	188	43.35	438.2	43.62	44.75	-250.2	6,393	-3.91%	大買/大賣/鉅額交易
2022/01/11	258	42.58	183	42.16	40.70	75	6,084	1.23%	大買/大賣/
2022/01/10	19	40.09	7	40.01	40.35	12	5,842	0.21%
2022/01/07	80	40.00	87	40.14	39.85	-7	5,823	-0.12%
2022/01/06	53.1	40.24	58	40.42	40.30	-5	5,787	-0.09%
2022/01/05	82	39.85	89	39.54	39.90	-7	5,732	-0.12%
2022/01/04	9	38.46	10	38.61	38.45	-1	5,661	-0.02%
2022/01/03	50	38.52	13	38.61	38.50	37	5,656	0.65%
2021/12/30	21	38.48	22	38.58	38.50	-1	5,640	-0.02%
2021/12/29	29	39.07	10	39.06	38.90	19	5,633	0.34%
2021/12/28	79	39.50	25	39.78	39.00	54	5,632	0.96%
2021/12/27	77	40.20	18	40.46	40.40	59	5,601	1.05%
2021/12/24	450	42.05	208.2	42.06	41.30	241.8	5,555	4.35%	大買/大賣/鉅額交易
2021/12/23	168	40.48	34.1	40.59	40.15	133.9	5,304	2.52%	大買/鉅額交易
2021/12/22	18	39.48	30	39.75	39.80	-12	5,227	-0.23%
2021/12/21	72	39.07	76	39.23	39.55	-4	5,180	-0.08%
2021/12/20	92.1	38.81	89	39.66	38.80	3.1	5,119	0.06%
2021/12/17	443.1	41.49	293	41.31	40.10	150	4,992	3.01%	大買/大賣/鉅額交易
2021/12/16	29	39.52	78.2	39.68	40.70	-49.2	4,447	-1.11%
2021/12/15	98	36.41	262	36.62	37.00	-164	4,339	-3.78%	大賣/鉅額交易
2021/12/14	29	35.26	20	35.07	33.65	9	4,164	0.22%
2021/12/13	24	35.10	40.2	35.02	35.00	-16.2	4,211	-0.38%
2021/12/10	5	33.68	31	34.01	34.05	-26	4,234	-0.61%
2021/12/09	36	34.29	45	34.59	33.85	-9	4,294	-0.21%
2021/12/08	7	34.05	26	34.32	34.45	-19	4,358	-0.44%
2021/12/07	17	33.68	2	33.98	33.55	15	4,483	0.33%
2021/12/06	15	33.82	1	33.95	33.90	14	4,554	0.31%
2021/12/03	10	34.61	30	34.35	34.20	-20	4,755	-0.42%
2021/12/02	18.1	33.68	9	33.52	33.30	9.1	4,953	0.18%
2021/12/01	12	34.34	35	34.12	34.50	-23	5,089	-0.45%
2021/11/30	7	32.79	19	32.84	32.60	-12	5,136	-0.23%
2021/11/29	7	31.29	9.1	32.06	32.35	-2.1	5,180	-0.04%
2021/11/26	10	32.49	33	32.72	32.30	-23	5,226	-0.44%
2021/11/25	10	33.71	30	33.69	33.50	-20	5,390	-0.37%
2021/11/24	25	33.69	45	33.46	33.75	-20	5,404	-0.37%
2021/11/23	55	34.79	107	34.80	33.95	-52	5,384	-0.97%	大賣/
2021/11/22	50	34.82	163	35.00	34.60	-113	5,311	-2.13%	大賣/鉅額交易
2021/11/19	103	34.36	208	34.40	34.95	-105	5,264	-1.99%	大買/大賣/鉅額交易
2021/11/18	31	34.67	74	34.97	34.25	-43	5,209	-0.83%
2021/11/17	175.5	34.67	98	34.82	34.55	77.5	5,174	1.50%	大買/
2021/11/16	59	33.49	33	33.48	33.45	26	5,069	0.51%
2021/11/15	60.2	33.29	45.3	33.12	33.20	14.9	5,038	0.30%
2021/11/12	84.1	33.40	54	33.11	32.50	30.1	5,001	0.60%
2021/11/11	181	32.93	147.1	33.06	32.90	33.9	4,940	0.69%	大買/大賣/
2021/11/10	253.2	32.12	121	31.45	32.40	132.2	4,855	2.72%	大買/大賣/鉅額交易
2021/11/09	140	31.98	165	32.10	31.85	-25	4,719	-0.53%	大買/大賣/
2021/11/08	173.1	34.08	77	33.98	33.50	96.1	4,617	2.08%	大買/
2021/11/05	174	37.18	67	37.37	37.20	107	4,459	2.40%	大買/鉅額交易
2021/11/04	291	37.19	201	37.38	38.15	90	4,313	2.09%	大買/大賣/
2021/11/03	94.1	34.85	63	34.78	34.70	31.1	4,011	0.78%
2021/11/02	69	34.44	68	34.78	34.30	1	3,942	0.03%
2021/11/01	132	35.73	75	36.01	35.05	57	3,830	1.49%	大買/
2021/10/29	281	34.15	267	34.25	35.00	14	3,623	0.39%	大買/大賣/
2021/10/28	82	32.44	144	32.62	32.85	-62	3,257	-1.90%	大賣/
2021/10/27	93	29.92	79	29.82	29.90	14	3,067	0.46%
2021/10/26	40	32.39	55	31.98	31.30	-15	2,990	-0.50%
2021/10/25	76	31.53	58	31.98	31.65	18	2,902	0.62%
2021/10/22	194	31.48	146	31.72	32.45	48	2,833	1.69%	大買/大賣/
2021/10/21	16	29.85	47	29.91	30.50	-31	2,545	-1.22%
2021/10/20	2	28.13	12	28.16	27.75	-10	2,412	-0.41%
2021/10/19	4	27.59	2	27.85	28.05	2	2,424	0.08%
2021/10/18	18	28.58	44	28.45	27.75	-26	2,442	-1.06%
2021/10/15	10	27.75	14	27.77	27.85	-4	2,463	-0.16%
2021/10/14	18	27.53	10	26.89	27.60	8	2,544	0.31%
2021/10/13	9	27.43	0	0.00	26.75	9	2,636	0.34%
2021/10/12	4	27.59	18	27.58	27.70	-14	2,678	-0.52%
2021/10/08	25	27.79	6	27.87	27.45	19	2,665	0.71%
2021/10/07	5	27.21	5	27.35	27.45	0	2,655	0.00%
2021/10/06	16	26.65	6	26.25	26.30	10	2,649	0.38%
2021/10/05	1	26.00	19	26.14	26.70	-18	2,642	-0.68%
2021/10/04	2	25.15	17	25.31	25.10	-15	2,617	-0.57%
2021/10/01	11	26.46	1	26.90	26.00	10	2,598	0.38%
2021/09/30	4	27.73	10	27.99	27.70	-6	2,574	-0.23%
2021/09/29	3	27.25	8	27.82	27.30	-5	2,560	-0.20%
2021/09/28	5	27.29	5	27.37	27.60	0	2,543	0.00%
2021/09/27	11	27.24	18	27.63	27.55	-7	2,530	-0.28%
2021/09/24	10	27.42	16	27.05	27.00	-6	2,503	-0.24%
2021/09/23	26	28.06	17	27.52	27.40	9	2,472	0.36%
2021/09/22	13	28.40	10	28.30	28.10	3	2,427	0.12%
2021/09/17	45	30.41	37	30.50	29.75	8	2,378	0.34%
2021/09/16	126	29.68	129	30.31	30.45	-3	2,306	-0.13%	大買/大賣/
2021/09/15	7	28.63	13	28.52	28.60	-6	2,171	-0.28%
2021/09/14	29	28.73	23	28.47	28.10	6	2,081	0.29%
2021/09/13	42	30.85	58	30.86	29.55	-16	2,007	-0.80%
2021/09/10	130	31.66	149	31.49	31.00	-19	1,915	-0.99%	大買/大賣/
2021/09/09	67	29.58	49	29.70	31.30	18	1,769	1.02%
2021/09/08	138	30.48	156	30.42	29.35	-18	1,679	-1.07%	大買/大賣/
2021/09/07	145	29.58	110.2	29.87	29.90	34.8	1,467	2.37%	大買/大賣/
2021/09/06	177	28.99	152	29.04	28.40	25	1,228	2.04%	大買/大賣/
2021/09/03	32	28.72	29	28.55	27.80	3	1,067	0.28%
2021/09/02	19	28.33	22	28.04	28.10	-3	982	-0.31%
2021/09/01	58	28.06	39	27.96	27.90	19	933	2.04%
2021/08/31	132	27.53	122	27.52	27.75	10	873	1.15%	大買/大賣/
2021/08/30	11	28.20	9	28.20	28.20	2	688	0.29%
2021/08/27	1	25.65	12	25.65	25.65	-11	663	-1.66%
2021/08/26	0	0.00	7	23.11	23.35	-7	653	-1.07%
2021/08/24	5	21.20	3	21.37	21.30	2	653	0.31%
2021/08/20	3	20.25	2	19.85	20.30	1	656	0.15%
2021/08/19	1	20.10	1	20.30	20.25	0	658	0.00%
2021/08/18	2	20.33	2	20.10	20.80	0	660	0.00%
2021/08/17	1	20.60	0	0.00	20.30	1	667	0.15%
2021/08/16	4.1	20.78	4	21.11	20.60	0.1	674	0.01%
2021/08/13	3	21.98	1	21.80	21.20	2	677	0.30%
2021/08/12	1.1	21.43	16	21.50	21.35	-15	683	-2.19%
2021/08/10	3	22.25	50	21.88	22.45	-47	688	-6.83%
2021/08/06	1	23.30	0	0.00	23.25	1	697	0.14%
2021/08/05	0	0.00	3	23.40	23.40	-3	711	-0.42%
2021/08/04	1	23.90	1	23.20	23.25	0	735	0.00%
2021/08/03	8	23.89	3	23.60	23.65	5	765	0.65%
2021/08/02	4	23.29	0	0.00	23.30	4	783	0.51%
2021/07/30	0	0.00	2	23.43	23.05	-2	802	-0.25%
2021/07/29	3	23.40	0	0.00	23.40	3	820	0.37%
2021/07/28	8	23.13	8	23.34	23.10	0	852	0.00%
2021/07/27	8	25.06	4	24.56	24.25	4	888	0.45%
2021/07/26	0	0.00	10	25.31	24.90	-10	901	-1.11%
2021/07/23	13	25.58	43	25.89	25.35	-30	914	-3.28%
2021/07/22	39	26.27	41	26.50	26.30	-2	909	-0.22%
2021/07/21	100	25.97	47.1	26.23	26.45	52.9	907	5.83%
2021/07/20	73.1	25.92	63	25.96	26.35	10.1	889	1.14%
2021/07/19	62	24.96	55	24.96	26.00	7	821	0.85%
2021/07/16	8	22.79	29	23.03	23.65	-21	756	-2.78%
2021/07/14	4	21.20	6	21.35	21.45	-2	850	-0.24%
2021/07/12	4	21.70	2	22.00	21.90	2	985	0.20%
2021/07/08	0	0.00	6	21.31	21.25	-6	1,034	-0.58%
2021/07/06	10.1	21.40	5	21.80	21.15	5.1	1,093	0.47%
2021/07/05	1	21.25	1	21.35	21.30	0	1,092	0.00%
2021/06/29	3	20.73	0	0.00	20.90	3	1,114	0.27%
2021/06/25	0	0.00	1	21.40	21.20	-1	1,117	-0.09%
2021/06/24	4	21.20	1	21.25	21.20	3	1,119	0.27%
2021/06/21	4	20.80	3	20.90	20.90	1	1,127	0.09%
2021/06/18	10	21.91	0	0.00	21.90	10	1,137	0.88%
2021/06/17	3	21.85	2	21.80	21.90	1	1,135	0.09%
2021/06/16	1	21.80	1	21.90	21.80	0	1,137	0.00%
2021/06/15	1	21.90	1	21.95	22.00	0	1,135	0.00%
2021/06/11	0	0.00	3	22.13	21.95	-3	1,133	-0.26%
2021/06/10	2	21.58	1	21.40	21.40	1	1,130	0.09%
2021/06/09	2	21.20	1	21.20	21.20	1	1,128	0.09%
2021/06/08	2	21.55	0	0.00	21.60	2	1,127	0.18%
2021/06/07	5	21.54	4	21.44	21.25	1	1,125	0.09%
2021/06/04	0	0.00	11	21.94	21.90	-11	1,121	-0.98%
2021/06/03	1	21.65	1	21.85	21.85	0	1,119	0.00%
2021/06/02	2	21.80	2	21.80	21.75	0	1,118	0.00%
2021/06/01	16	22.14	4	22.46	22.35	12	1,117	1.07%
2021/05/28	12	22.08	2	22.15	22.00	10	1,106	0.90%
2021/05/27	1	21.95	1	21.95	21.90	0	1,102	0.00%
2021/05/25	6	21.41	9	21.85	21.40	-3	1,096	-0.27%
2021/05/24	5	21.91	2	21.68	21.95	3	1,090	0.28%
2021/05/21	4	21.43	3	21.30	21.50	1	1,083	0.09%
2021/05/20	3	21.23	8	20.98	20.60	-5	1,076	-0.46%
2021/05/19	3.1	20.03	1	20.10	19.95	2.1	1,064	0.20%
2021/05/18	0	0.00	1	18.60	19.80	-1	1,059	-0.09%
2021/05/17	5	18.64	2	18.10	18.00	3	1,051	0.29%
2021/05/14	2	19.80	4	19.45	19.50	-2	1,041	-0.19%
2021/05/13	8	18.96	6	18.75	19.20	2	1,034	0.19%
2021/05/12	7	19.22	1	19.45	19.10	6	1,020	0.59%
2021/05/11	16	21.08	41	21.56	21.10	-25	995	-2.51%
2021/05/10	3	22.68	20	22.89	22.95	-17	961	-1.77%
2021/05/07	24	22.66	4	23.00	22.90	20	941	2.12%
2021/05/06	28	22.33	15	22.36	22.25	13	921	1.41%
2021/05/05	33	22.56	17	22.74	22.45	16	899	1.78%
2021/05/04	32	23.89	37	24.33	23.80	-5	862	-0.58%
2021/05/03	0	0.00	18	26.69	26.40	-18	804	-2.24%
2021/04/29	4	26.48	10	26.44	26.05	-6	782	-0.77%
2021/04/28	4	26.98	28	26.98	26.80	-24	758	-3.16%
2021/04/27	5	27.20	9	26.86	26.80	-4	738	-0.54%
2021/04/26	14	27.66	16	28.26	27.20	-2	714	-0.28%
2021/04/23	16	27.68	10	27.89	28.45	6	679	0.88%
2021/04/22	53	28.11	96	28.33	26.60	-43	659	-6.52%
2021/04/21	103.2	30.16	96	30.14	29.00	7.2	620	1.15%	大買/
2021/04/20	54	32.58	60	32.34	32.00	-6	547	-1.10%
2021/04/19	66	31.62	55	31.15	31.45	11	499	2.20%
2021/04/16	73	29.08	31	28.97	29.65	42	428	9.80%
2021/04/15	76.1	26.66	30	27.30	28.35	46.1	355	12.96%
2021/04/14	8	25.76	6	25.15	25.80	2	319	0.63%
2021/04/13	8	26.64	64	26.85	26.20	-56	299	-18.69%
2021/04/12	50	24.11	26	25.50	25.65	24	256	9.36%
2021/04/09	0	0.00	33	23.23	23.35	-33	238	-13.84%
2021/04/08	8	23.80	9	23.77	23.70	-1	234	-0.43%
2021/04/07	14	23.12	9	23.24	23.65	5	226	2.21%
2021/04/06	3	22.80	1	22.65	22.70	2	216	0.92%
2021/04/01	3	22.43	5	22.42	22.35	-2	212	-0.94%
2021/03/26	5	22.00	10	22.15	21.95	-5	201	-2.48%
2021/03/25	10	22.05	0	0.00	21.90	10	198	5.04%
2021/03/24	9	22.62	1	22.35	22.50	8	198	4.03%
2021/03/23	9	22.39	36	22.75	23.05	-27	197	-13.70%
2021/03/22	4	21.95	0	0.00	21.85	4	183	2.18%
2021/03/15	3	21.50	0	0.00	21.45	3	197	1.52%
2021/03/11	2	21.50	0	0.00	21.35	2	231	0.86%
2021/03/04	14	21.32	0	0.00	21.40	14	253	5.53%
2021/02/24	0	0.00	10	22.67	22.50	-10	265	-3.77%
2021/02/22	2	21.60	1	21.60	21.60	1	278	0.36%
2021/02/19	3	21.20	2	21.60	21.35	1	277	0.36%
2021/02/18	3	21.20	0	0.00	21.40	3	275	1.09%
2021/02/17	0	0.00	1	21.85	21.55	-1	272	-0.37%
2021/02/05	1	21.65	0	0.00	21.60	1	269	0.37%
2021/01/27	0	0.00	1	21.40	21.30	-1	313	-0.32%
2021/01/26	0	0.00	1	21.25	21.15	-1	313	-0.32%
2021/01/22	0	0.00	1	21.10	21.20	-1	312	-0.32%
2021/01/21	0	0.00	2	21.55	21.55	-2	308	-0.65%
2021/01/20	3	21.65	0	0.00	21.70	3	306	0.98%
2021/01/19	1	22.15	3	22.00	22.10	-2	303	-0.66%
2021/01/14	6	22.82	0	0.00	22.60	6	292	2.05%
2021/01/13	7	23.05	0	0.00	23.00	7	288	2.43%
2021/01/12	5	23.13	23	22.90	23.00	-18	282	-6.37%
2021/01/11	8	21.40	0	0.00	21.65	8	260	3.08%
2020/12/29	0	0.00	1	21.85	21.95	-1	263	-0.38%
2020/12/23	1	21.30	0	0.00	21.75	1	258	0.39%
2020/12/21	0	0.00	9	21.79	21.85	-9	262	-3.43%
2020/12/18	0	0.00	5	21.85	21.85	-5	263	-1.90%
2020/12/17	10	21.95	0	0.00	21.95	10	261	3.83%
2020/12/16	1	22.25	0	0.00	22.20	1	259	0.38%
2020/12/14	0	0.00	10	22.31	22.45	-10	257	-3.89%
2020/12/11	15	21.87	0	0.00	22.10	15	254	5.90%
2020/12/08	8	22.52	0	0.00	22.45	8	244	3.27%
2020/12/07	11	23.45	18	23.04	23.00	-7	237	-2.95%
2020/12/04	0	0.00	6	23.20	23.15	-6	211	-2.83%
2020/12/03	2	23.00	2	23.38	23.05	0	202	0.00%
2020/12/02	10	23.51	0	0.00	23.35	10	198	5.04%
2020/12/01	10	23.86	0	0.00	23.75	10	195	5.12%
2020/11/26	6	24.08	7	24.72	24.30	-1	192	-0.52%
2020/11/24	0	0.00	2	23.80	23.40	-2	186	-1.07%
2020/11/23	0	0.00	1	23.80	23.75	-1	187	-0.53%
2020/11/20	23	23.55	9	23.72	23.45	14	188	7.44%
2020/11/19	4	22.45	6	22.53	22.60	-2	180	-1.11%
2020/11/18	2	21.83	0	0.00	21.95	2	178	1.12%
2020/11/13	0	0.00	6	21.20	21.65	-6	191	-3.13%
2020/11/10	2	22.03	5	21.92	21.80	-3	201	-1.49%
2020/11/06	14	22.45	28	22.70	21.50	-14	204	-6.84%
2020/10/30	1	20.50	0	0.00	20.25	1	186	0.54%
2020/10/27	0	0.00	1	21.45	21.20	-1	193	-0.52%
2020/10/26	0	0.00	3	21.23	21.45	-3	194	-1.54%
2020/10/21	0	0.00	1	21.35	21.20	-1	202	-0.49%
2020/10/19	2	21.00	3	21.60	21.05	-1	206	-0.48%
2020/10/13	5	21.06	1	20.90	20.90	4	213	1.87%
2020/10/07	0	0.00	2	21.60	21.55	-2	216	-0.92%
2020/10/06	2	22.23	4	22.24	22.15	-2	225	-0.89%
2020/09/30	0	0.00	5	20.40	20.40	-5	230	-2.17%
2020/09/29	0	0.00	3	20.40	20.40	-3	234	-1.28%
2020/09/25	2	20.40	4	20.40	20.55	-2	244	-0.82%
2020/09/24	5	20.48	0	0.00	20.45	5	244	2.04%
2020/09/23	2	21.20	0	0.00	21.20	2	243	0.82%
2020/09/17	1	22.10	0	0.00	22.25	1	251	0.40%
2020/09/16	0	0.00	1	22.30	22.30	-1	327	-0.31%
2020/09/15	0	0.00	1	22.30	22.25	-1	331	-0.30%
2020/09/11	3	21.92	5	21.81	21.90	-2	338	-0.59%
2020/09/09	1	22.50	0	0.00	22.50	1	343	0.29%
2020/09/07	5	22.59	4	22.50	22.40	1	349	0.29%
2020/09/04	0	0.00	2	22.38	22.45	-2	357	-0.56%
2020/09/03	0	0.00	19	23.00	22.75	-19	358	-5.30%
2020/09/02	7	22.60	8	22.40	22.60	-1	357	-0.28%
2020/09/01	14	22.39	1	22.70	22.35	13	358	3.62%
2020/08/31	20	22.47	20	22.57	22.70	0	357	0.00%
2020/08/28	14	22.39	0	0.00	22.35	14	354	3.95%
2020/08/27	17	22.32	0	0.00	22.35	17	353	4.81%
2020/08/26	4	22.30	5	22.54	22.25	-1	350	-0.29%
2020/08/25	7	22.53	9	22.79	22.70	-2	348	-0.57%
2020/08/24	4	21.36	0	0.00	21.45	4	341	1.17%
2020/08/21	0	0.00	15	20.80	20.75	-15	339	-4.42%
2020/08/20	8	20.86	12	21.21	20.45	-4	335	-1.19%
2020/08/19	3	22.00	0	0.00	22.20	3	332	0.90%
2020/08/18	1	22.30	0	0.00	22.20	1	333	0.30%
2020/08/17	4	22.16	0	0.00	22.15	4	334	1.19%
2020/08/14	4	22.50	12	22.54	22.40	-8	330	-2.42%
2020/08/13	0	0.00	36	22.03	22.05	-36	329	-10.92%
2020/08/12	3	21.78	24	21.78	21.95	-21	327	-6.42%
2020/08/11	2	21.50	21	21.22	21.20	-19	325	-5.83%
2020/07/28	10	22.53	0	0.00	22.40	10	357	2.80%
2020/07/27	2	23.40	0	0.00	22.90	2	360	0.55%
2020/07/24	1	23.40	4	23.60	23.40	-3	363	-0.83%
2020/07/22	6	24.27	6	24.65	24.25	0	363	0.00%
2020/07/20	0	0.00	9	23.52	24.00	-9	365	-2.46%
2020/07/17	0	0.00	5	24.20	23.60	-5	366	-1.37%
2020/07/16	5	24.21	3	24.45	24.10	2	366	0.55%
2020/07/14	10	24.76	2	25.05	24.70	8	369	2.17%
2020/07/13	9	25.07	20	25.11	24.95	-11	367	-2.99%
2020/07/10	10	24.59	3	24.35	24.35	7	361	1.94%
2020/07/09	13	24.27	20	24.60	24.85	-7	361	-1.94%
2020/07/08	13	24.39	14	24.53	24.30	-1	358	-0.28%
2020/07/07	27	24.26	1	24.20	24.10	26	358	7.26%
2020/07/06	3	24.20	14	24.31	24.05	-11	358	-3.07%
2020/07/02	2	23.43	3	23.70	23.40	-1	366	-0.27%
2020/07/01	6	23.62	0	0.00	23.30	6	368	1.63%
2020/06/30	0	0.00	2	23.60	23.45	-2	371	-0.54%
2020/06/29	7	23.30	0	0.00	23.30	7	375	1.87%
2020/06/24	42	24.15	0	0.00	23.80	42	389	10.77%
2020/06/23	4	25.23	25	24.01	24.75	-21	385	-5.45%
2020/06/22	16	23.15	3	23.18	23.30	13	311	4.17%
2020/06/19	10	23.31	5	23.50	23.05	5	310	1.61%
2020/06/15	3	21.55	0	0.00	21.55	3	314	0.95%
2020/06/11	5	23.46	40	22.77	23.00	-35	316	-11.04%
2020/06/10	19	24.33	5	24.60	24.10	14	316	4.42%
2020/06/09	1	24.25	2	24.55	24.40	-1	322	-0.31%
2020/06/08	34	24.18	6	24.30	24.30	28	330	8.48%
2020/06/05	0	0.00	12	24.00	23.90	-12	329	-3.64%
2020/06/02	10	23.73	0	0.00	23.55	10	335	2.98%
2020/06/01	2	24.10	14	24.08	23.85	-12	335	-3.58%
2020/05/29	4	23.70	0	0.00	23.75	4	333	1.20%
2020/05/28	15	23.94	0	0.00	23.75	15	336	4.45%
2020/05/26	0	0.00	41	24.55	24.40	-41	348	-11.78%
2020/05/25	16	23.82	15	24.34	24.00	1	343	0.29%
2020/05/22	9	23.72	0	0.00	23.65	9	342	2.63%
2020/05/21	31	24.01	1	24.05	24.00	30	340	8.80%
2020/05/18	1	23.30	3	23.40	23.40	-2	342	-0.58%
2020/05/15	7	24.28	15	24.29	23.80	-8	341	-2.34%
2020/05/14	9	25.30	3	25.52	24.55	6	338	1.77%
2020/05/11	3	25.45	2	25.78	25.35	1	330	0.30%
2020/05/08	22	25.78	47	25.76	25.90	-25	330	-7.56%
2020/05/07	20	24.21	29	24.56	25.00	-9	319	-2.82%
2020/05/06	14	23.48	0	0.00	23.80	14	315	4.44%
2020/05/05	10	23.75	0	0.00	23.75	10	316	3.16%
2020/05/04	1	23.55	50	23.67	23.75	-49	322	-15.21%
2020/04/30	11	24.53	3	24.53	24.40	8	324	2.47%
2020/04/29	3	23.62	0	0.00	24.25	3	339	0.88%
2020/04/28	9	23.26	0	0.00	23.20	9	346	2.60%
2020/04/27	2	23.00	0	0.00	23.30	2	367	0.54%
2020/04/24	2	23.00	0	0.00	22.95	2	377	0.53%
2020/04/23	16	23.16	1	23.45	23.00	15	397	3.77%
2020/04/22	4	23.50	16	22.96	23.60	-12	421	-2.85%
2020/04/21	5	23.20	19	23.74	23.10	-14	429	-3.26%
2020/04/20	7	23.38	4	23.60	23.50	3	434	0.69%
2020/04/17	11	24.00	52	23.44	23.60	-41	477	-8.59%
2020/04/13	2	22.70	7	23.25	22.60	-5	474	-1.05%
2020/04/10	0	0.00	8	23.49	23.60	-8	474	-1.69%
2020/04/09	3	23.92	41	23.64	23.55	-38	480	-7.90%
2020/04/08	39	23.07	1	23.00	23.45	38	483	7.86%
2020/04/07	13	23.42	42	23.33	23.25	-29	480	-6.03%
2020/04/06	5	21.15	8	21.59	21.70	-3	472	-0.63%
2020/04/01	11	20.90	4	20.85	20.85	7	468	1.49%
2020/03/31	0	0.00	5	20.66	20.70	-5	470	-1.06%
2020/03/30	7	20.49	15	21.65	20.60	-8	468	-1.71%
2020/03/27	60	19.70	0	0.00	19.70	60	453	13.23%
2020/03/26	0	0.00	4	17.90	17.95	-4	450	-0.89%
2020/03/25	7	17.56	3	17.67	17.50	4	450	0.89%
2020/03/24	1	16.70	1	16.90	16.45	0	453	0.00%
2020/03/20	1	16.10	0	0.00	16.20	1	460	0.22%
2020/03/19	0	0.00	3	14.83	14.75	-3	469	-0.64%
2020/03/18	0	0.00	2	16.35	16.35	-2	490	-0.41%
2020/03/16	2	18.05	4	18.18	17.85	-2	687	-0.29%
2020/03/13	1	19.35	2	19.35	19.80	-1	679	-0.15%
2020/03/12	23	21.57	14	22.02	21.50	9	675	1.33%
2020/03/11	8	24.34	3	23.97	23.80	5	665	0.75%
2020/03/09	13	23.84	0	0.00	23.70	13	662	1.96%
2020/03/05	1	25.65	1	25.50	25.40	0	659	0.00%
2020/03/03	0	0.00	62	24.65	24.70	-62	665	-9.31%
2020/03/02	7	23.32	35	23.28	24.10	-28	666	-4.20%
2020/02/27	4	24.95	2	25.35	24.90	2	660	0.30%
2020/02/26	1	25.70	0	0.00	25.80	1	661	0.15%
2020/02/25	0	0.00	3	25.25	26.00	-3	668	-0.45%
2020/02/24	1	26.05	0	0.00	26.05	1	674	0.15%
2020/02/19	10	27.20	0	0.00	27.15	10	737	1.36%
2020/02/18	1	27.00	2	27.15	27.10	-1	735	-0.14%
2020/02/17	10	27.15	5	27.34	27.00	5	736	0.68%
2020/02/14	5	27.40	1	27.30	27.35	4	737	0.54%
2020/02/13	33	27.13	30	27.02	26.70	3	737	0.41%
2020/02/12	41	26.84	25	26.84	26.70	16	741	2.16%
2020/02/11	100	26.56	5	26.74	26.50	95	741	12.81%
2020/02/07	7	26.85	4	26.61	26.35	3	761	0.39%
2020/02/06	1	27.85	2	27.35	27.30	-1	773	-0.13%
2020/02/05	2	26.95	0	0.00	26.85	2	772	0.26%
2020/02/03	4	24.55	52	24.44	25.05	-48	762	-6.29%
2020/01/31	10	26.68	2	26.90	27.00	8	742	1.08%
2020/01/30	9	27.53	2	27.60	27.45	7	736	0.95%
2020/01/20	10	30.57	5	30.53	30.45	5	720	0.69%
2020/01/17	7	30.64	8	30.88	30.60	-1	713	-0.14%
2020/01/16	6	30.68	2	30.70	30.50	4	694	0.58%
2020/01/15	2	30.20	12	30.50	30.00	-10	673	-1.48%
2020/01/14	6	29.94	22	30.08	29.90	-16	673	-2.38%
2020/01/13	23	30.58	19	30.32	30.30	4	669	0.60%
2020/01/10	1	29.25	0	0.00	29.25	1	635	0.16%
2020/01/08	5	28.45	3	28.65	28.55	2	691	0.29%
2020/01/07	0	0.00	14	29.00	28.80	-14	719	-1.94%
2020/01/06	8	29.42	1	29.40	29.25	7	726	0.96%
2020/01/03	5	29.30	110	29.64	29.95	-105	726	-14.45%	大賣/鉅額交易
2020/01/02	21	30.09	13	29.98	29.95	8	720	1.11%
2019/12/31	0	0.00	7	29.30	29.50	-7	719	-0.97%
2019/12/30	6	29.15	8	29.31	29.20	-2	739	-0.27%
2019/12/26	11	29.25	17	29.49	29.20	-6	754	-0.80%
2019/12/25	4	28.86	0	0.00	29.00	4	751	0.53%
2019/12/24	1	28.55	0	0.00	28.90	1	758	0.13%
2019/12/20	10	28.89	2	28.70	28.70	8	760	1.05%
2019/12/19	10	29.06	0	0.00	28.70	10	765	1.31%
2019/12/18	31	28.80	1	28.85	28.75	30	771	3.89%
2019/12/17	23	28.77	5	28.89	28.75	18	783	2.30%
2019/12/16	10	28.68	0	0.00	28.55	10	778	1.28%
2019/12/13	25	29.09	29	29.40	28.25	-4	769	-0.52%
2019/12/12	248	30.94	139	31.16	29.40	109	749	14.53%	大買/大賣/鉅額交易
2019/12/11	34	30.39	55	30.68	31.35	-21	618	-3.40%
2019/12/05	2	28.40	0	0.00	28.05	2	682	0.29%
2019/12/04	1	28.10	4	27.96	28.10	-3	716	-0.42%
2019/12/02	0	0.00	4	28.00	27.60	-4	931	-0.43%
2019/11/29	1	28.35	0	0.00	28.20	1	992	0.10%
2019/11/28	1	28.75	13	28.45	28.50	-12	995	-1.21%
2019/11/27	3	27.93	0	0.00	27.75	3	994	0.30%
2019/11/26	0	0.00	3	28.02	27.90	-3	993	-0.30%
2019/11/25	2	27.80	15	27.90	27.85	-13	1,002	-1.30%
2019/11/22	7	27.59	19	27.50	27.40	-12	1,007	-1.19%
2019/11/21	12	27.92	0	0.00	27.90	12	1,000	1.20%
2019/11/20	12	28.71	23	28.52	28.40	-11	996	-1.10%
2019/11/19	7	29.64	26	29.56	29.45	-19	988	-1.92%
2019/11/18	40	29.98	34	29.77	29.85	6	982	0.61%
2019/11/15	0	0.00	5	28.09	28.05	-5	942	-0.53%
2019/11/14	2	27.70	3	27.82	27.80	-1	943	-0.11%
2019/11/13	1	28.45	4	28.63	28.20	-3	948	-0.32%
2019/11/12	0	0.00	42	28.38	28.50	-42	966	-4.34%
2019/11/11	35	28.01	42	28.00	27.90	-7	977	-0.72%
2019/11/08	18	27.44	2	27.45	27.50	16	1,001	1.60%
2019/11/07	0	0.00	1	26.80	26.85	-1	1,019	-0.10%
2019/11/06	30	26.69	32	26.56	26.35	-2	1,030	-0.19%
2019/11/05	48.1	27.76	7	27.24	27.80	41.1	1,043	3.94%
2019/11/04	3	28.95	0	0.00	28.75	3	1,044	0.29%
2019/11/01	2	28.70	1	28.60	28.60	1	1,051	0.10%
2019/10/30	3	28.88	16.1	28.90	28.75	-13.1	1,073	-1.22%
2019/10/29	8	28.79	2	28.50	28.65	6	1,086	0.55%
2019/10/28	8	28.99	15	29.13	29.25	-7	1,101	-0.64%
2019/10/25	0	0.00	2	28.40	28.35	-2	1,123	-0.18%
2019/10/24	0	0.00	2	28.65	28.70	-2	1,190	-0.17%
2019/10/23	3	28.57	0	0.00	28.30	3	1,221	0.25%
2019/10/22	0	0.00	1	29.20	28.65	-1	1,357	-0.07%
2019/10/21	18	29.24	1	29.25	29.10	17	1,429	1.19%
2019/10/18	6	30.25	5	29.81	29.65	1	1,458	0.07%
2019/10/17	5.2	29.93	9	29.70	30.15	-3.8	1,454	-0.26%
2019/10/16	95	30.70	64	30.61	30.25	31	1,450	2.14%
2019/10/15	17	30.39	18.1	30.02	31.00	-1.1	1,409	-0.08%
2019/10/14	11	29.18	29	29.08	28.80	-18	1,381	-1.30%
2019/10/09	0	0.00	1	28.25	28.65	-1	1,381	-0.07%
2019/10/08	0	0.00	1	28.65	28.40	-1	1,384	-0.07%
2019/10/07	6	28.28	9	28.22	28.85	-3	1,411	-0.21%
2019/10/04	12	28.83	7	28.97	28.40	5	1,412	0.35%
2019/10/03	10	28.87	10	29.20	29.40	0	1,405	0.00%
2019/10/02	0	0.00	1	27.95	28.00	-1	1,413	-0.07%
2019/09/27	13	27.73	5	28.51	27.50	8	1,408	0.57%
2019/09/26	2	28.20	2	28.80	28.25	0	1,404	0.00%
2019/09/25	0	0.00	21	28.38	28.70	-21	1,414	-1.48%
2019/09/24	9	28.84	12	28.61	28.40	-3	1,413	-0.21%
2019/09/23	16	29.09	18	29.28	29.10	-2	1,407	-0.14%
2019/09/20	6	28.75	14	28.36	28.85	-8	1,397	-0.57%
2019/09/19	3	28.37	4	28.18	28.20	-1	1,388	-0.07%
2019/09/18	6	28.27	8	28.36	28.05	-2	1,384	-0.14%
2019/09/17	8	28.01	27	28.31	28.10	-19	1,382	-1.37%
2019/09/16	13	27.72	7	27.82	27.70	6	1,379	0.44%
2019/09/12	53	28.12	36	28.00	28.10	17	1,378	1.23%
2019/09/11	24	28.63	36	28.67	28.40	-12	1,398	-0.86%
2019/09/10	20	28.36	17	28.14	27.90	3	1,376	0.22%
2019/09/09	68	29.68	70	29.22	28.25	-2	1,372	-0.15%
2019/09/06	21.2	29.39	8	29.34	29.05	13.2	1,356	0.97%
2019/09/05	76	28.95	107	29.26	29.70	-31	1,328	-2.33%	大賣/
2019/09/04	88	28.67	103	28.69	29.35	-15	1,279	-1.17%	大賣/
2019/09/03	205	26.87	71	26.71	26.70	134	1,178	11.37%	大買/鉅額交易
2019/09/02	1	25.30	1	25.10	25.10	0	1,128	0.00%
2019/08/30	0	0.00	7	25.20	24.80	-7	1,153	-0.61%
2019/08/29	2	24.55	2	24.65	24.70	0	1,204	0.00%
2019/08/28	1	25.05	0	0.00	24.55	1	1,208	0.08%
2019/08/27	3	25.35	0	0.00	25.55	3	1,207	0.25%
2019/08/22	0	0.00	4	24.40	24.65	-4	1,284	-0.31%
2019/08/20	0	0.00	12	24.71	24.70	-12	1,287	-0.93%
2019/08/16	6	24.60	3	24.62	24.50	3	1,284	0.23%
2019/08/15	6	24.88	21	24.76	24.40	-15	1,277	-1.17%
2019/08/14	40	26.27	2	26.20	25.85	38	1,256	3.02%
2019/08/13	28	26.99	18	27.00	26.50	10	1,242	0.80%
2019/08/12	23	26.04	25	26.20	26.80	-2	1,211	-0.17%
2019/08/08	5	26.34	8	26.54	26.25	-3	1,192	-0.25%
2019/08/07	27	26.55	11	26.36	26.45	16	1,180	1.36%
2019/08/06	0	0.00	2	25.30	26.00	-2	1,150	-0.17%
2019/08/05	17	24.27	1	24.40	25.00	16	1,136	1.41%
2019/08/02	7	24.76	28	24.70	24.35	-21	1,139	-1.84%
2019/08/01	2.8	25.07	8	24.81	25.20	-5.2	1,144	-0.46%
2019/07/31	11	25.94	12	25.77	25.90	-1	1,137	-0.09%
2019/07/30	21	25.25	13	25.31	25.40	8	1,138	0.70%
2019/07/29	14	25.76	5	25.20	25.30	9	1,125	0.80%
2019/07/26	63	27.03	70	26.93	26.55	-7	1,101	-0.64%
2019/07/25	64.2	26.25	59	25.89	26.45	5.2	1,038	0.50%
2019/07/24	125	26.40	132	26.53	25.75	-7	1,013	-0.69%	大買/大賣/
2019/07/23	55	25.07	104	24.90	25.70	-49	880	-5.56%	大賣/
2019/07/22	22	23.11	28	23.25	23.40	-6	806	-0.74%
2019/07/19	0	0.00	10	21.87	21.90	-10	790	-1.27%
2019/07/18	2	21.75	5	21.80	21.60	-3	804	-0.37%
2019/07/17	4	22.00	11	21.68	22.00	-7	807	-0.87%
2019/07/16	12	21.27	1	21.00	21.00	11	813	1.35%
2019/07/15	20	21.11	9	21.07	21.20	11	853	1.29%
2019/07/12	15	21.50	2	21.80	21.50	13	898	1.45%
2019/07/11	22	22.62	55	22.50	21.90	-33	938	-3.52%
2019/07/10	14	22.01	9	21.94	21.90	5	937	0.53%
2019/07/09	74	22.21	27	22.48	21.85	47	980	4.79%
2019/07/08	32.5	21.65	12	21.67	22.25	20.5	1,028	1.99%
2019/07/04	1	20.70	1	20.70	20.80	0	1,037	0.00%
2019/07/03	2	20.60	1	20.90	20.55	1	1,045	0.10%
2019/07/02	20	21.01	10	21.03	20.80	10	1,046	0.96%
2019/07/01	0	0.00	10	20.43	20.55	-10	1,033	-0.97%
2019/06/27	0	0.00	6	20.45	20.45	-6	1,035	-0.58%
2019/06/26	9	20.44	4	20.34	20.35	5	1,044	0.48%
2019/06/25	0	0.00	2	19.60	19.60	-2	1,053	-0.19%
2019/06/24	6	19.79	5	19.56	19.60	1	1,064	0.09%
2019/06/21	1	20.20	10	19.80	19.80	-9	1,064	-0.85%
2019/06/20	0	0.00	7	20.65	20.10	-7	1,059	-0.66%
2019/06/19	22	20.93	9	20.57	20.35	13	1,054	1.23%
2019/06/17	0	0.00	5	20.97	20.60	-5	1,017	-0.49%
2019/06/14	72	22.24	88	21.71	20.85	-16	1,002	-1.60%
2019/06/13	1	21.60	3	21.48	21.40	-2	956	-0.21%
2019/06/12	5	21.41	3	21.50	21.45	2	951	0.21%
2019/06/11	25	21.95	69	21.58	22.00	-44	934	-4.71%
2019/06/10	7	20.49	12	21.24	20.50	-5	887	-0.56%
2019/06/06	65	20.87	7	20.72	20.60	58	881	6.58%
2019/06/05	49	20.87	40	20.84	21.15	9	867	1.04%
2019/06/04	0	0.00	4	19.40	19.25	-4	816	-0.49%
2019/06/03	20	19.53	7	19.51	19.50	13	810	1.60%
2019/05/31	58	20.49	17	20.19	20.10	41	802	5.11%
2019/05/30	5	19.69	6	20.03	20.35	-1	758	-0.13%
2019/05/29	23	19.34	17	19.12	18.50	6	730	0.82%
2019/05/24	0	0.00	116	17.44	17.60	-116	734	-15.80%	大賣/鉅額交易
2019/05/22	24	18.39	0	0.00	18.20	24	732	3.28%
2019/05/21	24	18.41	0	0.00	18.45	24	740	3.24%
2019/05/20	44	18.56	0	0.00	18.50	44	743	5.92%
2019/05/17	24.1	18.08	2	18.53	18.55	22.1	752	2.94%
2019/05/14	1	19.30	3	18.67	19.15	-2	745	-0.27%
2019/05/13	5	18.69	12	18.90	19.05	-7	742	-0.94%
2019/05/10	3	19.37	13	19.89	19.40	-10	738	-1.35%
2019/05/09	7	19.34	9	18.89	19.10	-2	726	-0.28%
2019/05/08	7	20.39	19	20.58	20.50	-12	709	-1.69%
2019/05/07	16	21.72	4	22.04	21.10	12	705	1.70%
2019/05/06	1	21.45	0	0.00	21.65	1	694	0.14%
2019/05/03	2	22.60	36	22.49	22.60	-34	699	-4.86%
2019/05/02	1	22.00	16	22.53	22.30	-15	694	-2.16%
2019/04/30	5	20.80	5	21.14	21.90	0	688	0.00%
2019/04/29	17	21.51	1	21.00	21.10	16	686	2.33%
2019/04/26	5	22.38	8	22.36	22.20	-3	696	-0.43%
2019/04/25	12	23.09	14	22.89	22.80	-2	688	-0.29%
2019/04/24	7	23.35	8	23.14	23.80	-1	670	-0.15%
2019/04/23	12	22.51	25	22.59	22.50	-13	654	-1.98%
2019/04/22	6	21.55	7	21.78	22.10	-1	643	-0.16%
2019/04/19	47	22.60	23	22.56	22.00	24	631	3.80%
2019/04/18	48	22.43	39	22.65	22.55	9	591	1.52%
2019/04/17	14	20.36	68.5	20.93	21.00	-54.5	547	-9.95%
2019/04/16	29	19.22	161	19.51	19.10	-132	501	-26.31%	大賣/鉅額交易
2019/04/15	92	19.17	27	18.92	19.55	65	471	13.78%
2019/04/12	52	16.96	41	16.98	17.80	11	424	2.59%
2019/04/11	6	15.77	12	15.69	16.20	-6	362	-1.66%
2019/04/10	58	14.57	0	0.00	14.75	58	335	17.26%
2019/04/09	72	14.60	4	14.70	14.65	68	331	20.49%
2019/04/08	5	14.42	0	0.00	14.35	5	328	1.52%
2019/04/02	2	14.30	0	0.00	14.25	2	336	0.59%
2019/04/01	0	0.00	1	14.30	14.30	-1	334	-0.30%
2019/03/29	8	14.48	0	0.00	14.40	8	331	2.42%
2019/03/28	11	14.27	2	14.00	14.30	9	320	2.81%
2019/03/27	6	13.30	6	13.67	13.80	0	310	0.00%
2019/03/26	2	13.50	2	13.65	13.65	0	298	0.00%
2019/03/22	0	0.00	2.3	13.92	13.80	-2.3	297	-0.78%
2019/03/21	1	13.65	2	13.85	13.80	-1	297	-0.34%
2019/03/20	2	13.68	0	0.00	13.80	2	295	0.68%
2019/03/19	4	13.66	0	0.00	13.70	4	296	1.35%
2019/03/18	0	0.00	5	13.80	13.80	-5	308	-1.62%
2019/03/13	0	0.00	2	14.25	14.20	-2	305	-0.65%
2019/02/27	1	14.50	2	14.55	14.60	-1	288	-0.35%
2019/02/26	2	14.75	0	0.00	14.65	2	285	0.70%
2019/02/25	6	15.13	0	0.00	14.95	6	282	2.12%
2019/02/22	0	0.00	1	15.10	14.90	-1	255	-0.39%
2019/02/20	0	0.00	2	14.90	15.20	-2	251	-0.79%
2019/02/19	0	0.00	1	14.90	14.90	-1	243	-0.41%
2019/02/18	3	15.05	1	14.60	15.00	2	241	0.83%
2019/02/15	1	14.05	0	0.00	14.00	1	231	0.43%
2019/02/14	1	14.15	4	14.25	14.15	-3	229	-1.31%
2019/02/13	0	0.00	1	14.30	14.25	-1	228	-0.44%
2019/01/29	0	14.40	0	0.00	14.45	0	220	0.00%
2019/01/28	1	14.40	0	0.00	14.35	1	219	0.46%
2019/01/25	1	14.50	0	0.00	14.35	1	217	0.46%
2019/01/24	4	14.54	3	14.55	14.25	1	211	0.47%
2019/01/23	0	0.00	3	14.00	13.90	-3	210	-1.43%
2019/01/22	0	0.00	1	14.00	13.90	-1	207	-0.48%
2019/01/21	13	14.00	10	14.40	13.90	3	205	1.46%
2019/01/18	16	14.13	25	14.13	14.15	-9	198	-4.53%
2019/01/09	2	13.45	4	13.40	13.25	-2	176	-1.13%
2019/01/07	0	0.00	2	13.20	13.20	-2	162	-1.23%
2019/01/03	0	0.00	1	13.35	13.20	-1	163	-0.61%
2019/01/02	3	13.35	0	0.00	13.35	3	162	1.85%
2018/12/28	1	13.40	1	13.35	13.40	0	160	0.00%
2018/12/27	2	13.40	4	13.50	13.35	-2	160	-1.25%
2018/12/26	10	13.51	21	13.45	13.30	-11	155	-7.08%
2018/12/24	12	13.80	0	0.00	13.80	12	140	8.53%
2018/12/22	0	0.00	2	13.80	13.80	-2	139	-1.43%
2018/12/21	1	13.80	2	13.88	13.80	-1	139	-0.72%
2018/12/20	6	13.79	7	13.93	13.50	-1	137	-0.73%
2018/12/17	4	13.53	4	13.54	13.55	0	130	0.00%
2018/12/13	3	13.90	0	0.00	14.00	3	125	2.40%
2018/12/12	0	0.00	52	14.07	13.90	-52	122	-42.33%
2018/12/11	59	14.31	6	14.18	14.00	53	117	45.09%
2018/12/07	4	14.33	0	0.00	14.40	4	102	3.91%
2018/12/05	2	14.80	0	0.00	14.75	2	98	2.04%
2018/11/30	1	14.60	1	14.60	14.35	0	103	0.00%
2018/11/29	1	15.00	0	0.00	14.80	1	104	0.95%
2018/11/28	1	15.00	0	0.00	15.00	1	107	0.93%
2018/11/21	0	0.00	2	15.70	15.80	-2	174	-1.15%
2018/11/20	1	15.65	0	0.00	15.65	1	200	0.50%
2018/11/14	0	0.00	1	16.45	16.45	-1	258	-0.39%
2018/11/12	0	0.00	4	15.79	15.85	-4	309	-1.29%
2018/10/25	0	0.00	11	15.09	14.80	-11	302	-3.63%
2018/10/24	0	0.00	6	16.03	15.90	-6	300	-2.00%
2018/10/12	4	16.00	0	0.00	16.10	4	292	1.37%
2018/10/11	0	0.00	37	16.40	16.40	-37	291	-12.71%
2018/10/05	1	18.85	4	18.93	18.30	-3	285	-1.05%
2018/10/04	0	0.00	3	18.97	18.95	-3	283	-1.06%
2018/10/03	0	0.00	1	19.50	19.30	-1	283	-0.35%
2018/09/26	0	0.00	1	19.15	19.20	-1	281	-0.35%
2018/09/13	1	19.45	0	0.00	19.60	1	280	0.36%
2018/09/12	1	19.15	6	19.00	19.15	-5	280	-1.78%
2018/09/10	0	0.00	6	18.85	19.25	-6	283	-2.11%
2018/09/07	9	20.32	0	0.00	20.20	9	278	3.24%
2018/09/06	0	0.00	1	21.55	20.55	-1	273	-0.37%
2018/09/05	2	21.65	2	22.53	21.35	0	269	0.00%
2018/09/04	2	21.70	1	22.20	22.10	1	266	0.37%
2018/09/03	8	22.15	1	22.10	21.75	7	264	2.65%
2018/08/31	9	23.28	7	23.19	23.00	2	271	0.74%
2018/08/30	9	22.99	5	23.08	23.20	4	286	1.39%
2018/08/29	0	0.00	1	22.00	21.55	-1	265	-0.38%
2018/08/28	22	23.30	17	23.63	22.15	5	258	1.93%
2018/08/27	11	21.76	8	22.26	22.60	3	229	1.31%
2018/08/24	0	0.00	1	20.55	20.55	-1	202	-0.49%
2018/08/23	11	21.00	1	20.50	20.25	10	198	5.04%
2018/08/22	5	23.04	24	22.97	21.85	-19	186	-10.19%
2018/08/21	6	21.04	9	21.42	21.60	-3	146	-2.05%
2018/08/20	30	21.24	34	21.46	21.65	-4	142	-2.81%
2018/08/17	43	21.46	18	21.55	21.50	25	125	19.99%
2018/08/16	1	18.65	5	19.49	19.65	-4	89	-4.45%
2018/08/10	1	18.45	0	0.00	18.80	1	84	1.19%
2018/08/06	1	18.70	0	0.00	18.70	1	86	1.15%
2018/08/03	0	0.00	2	18.65	18.70	-2	87	-2.27%
2018/07/27	0	0.00	1	19.00	19.05	-1	105	-0.95%
2018/07/11	0	0.00	2	19.00	19.40	-2	111	-1.79%
2018/07/06	0	0.00	1	19.05	19.25	-1	112	-0.89%
2018/07/04	1	19.80	0	0.00	19.70	1	112	0.89%
2018/06/27	2	19.80	0	0.00	19.60	2	116	1.71%
2018/06/25	2	19.68	0	0.00	19.75	2	118	1.69%
2018/06/21	0	0.00	1	19.50	19.50	-1	117	-0.85%
2018/06/19	0	0.00	2	20.30	20.25	-2	113	-1.77%
2018/06/14	2	20.20	0	0.00	20.20	2	112	1.77%
2018/06/13	1	20.35	0	0.00	20.45	1	112	0.89%
2018/06/12	0	0.00	3	20.70	20.35	-3	112	-2.67%
2018/06/11	2	20.15	0	0.00	20.15	2	110	1.81%
2018/06/08	3	21.53	4	22.08	20.90	-1	108	-0.92%
2018/06/07	118	19.92	11	20.68	20.90	107	95	112.47%	大買/鉅額交易
2018/06/06	2	19.00	0	0.00	19.00	2	70	2.83%
2018/06/05	1	18.90	4	19.10	19.00	-3	70	-4.27%
2018/06/04	2	18.80	3	19.03	18.90	-1	70	-1.43%
2018/06/01	0	0.00	1	18.80	19.05	-1	69	-1.43%
2018/05/31	0	0.00	1	18.60	18.70	-1	70	-1.41%
2018/05/29	2	19.00	1	18.70	18.70	1	71	1.40%
2018/05/28	0	0.00	3	19.50	19.10	-3	70	-4.27%
2018/05/25	0	0.00	3	19.45	19.50	-3	69	-4.30%
2018/05/24	0	0.00	3	19.88	19.65	-3	70	-4.28%
2018/05/23	3	19.70	2	19.75	19.70	1	70	1.41%
2018/05/22	0	0.00	1	19.65	19.65	-1	70	-1.41%
2018/05/21	0	0.00	1	19.90	19.80	-1	72	-1.38%
2018/05/18	0	0.00	2	19.80	19.75	-2	71	-2.79%
2018/05/14	5	20.42	0	0.00	20.30	5	70	7.06%
2018/05/11	0	0.00	3	21.23	21.15	-3	69	-4.32%
2018/05/10	10	22.18	3	21.75	21.40	7	68	10.19%
2018/05/09	2	20.30	2	21.00	21.55	0	60	0.00%
2018/05/07	0	0.00	1	19.25	19.15	-1	51	-1.93%
2018/05/04	0	0.00	1	19.20	19.15	-1	52	-1.90%
2018/04/27	2	18.90	2	18.75	18.75	0	53	0.00%
2018/04/26	0	0.00	2	19.15	19.00	-2	53	-3.73%
2018/04/25	3	19.00	1	19.00	19.05	2	53	3.74%
2018/04/24	0	0.00	14	19.44	19.35	-14	53	-26.28%
2018/04/23	0	0.00	13	19.97	19.85	-13	52	-24.57%
2018/04/20	0	0.00	3	20.02	20.00	-3	52	-5.67%
2018/04/19	16	20.24	0	0.00	20.50	16	52	30.21%
2018/04/17	6	19.86	17	20.02	19.85	-11	54	-20.03%
2018/04/11	0	0.00	1	20.60	20.40	-1	55	-1.81%
2018/04/10	2	20.25	0	0.00	20.40	2	54	3.64%
2018/04/02	3	21.03	0	0.00	21.30	3	54	5.46%
2018/03/30	1	21.50	1	21.90	21.20	0	53	0.00%
2018/03/29	0	0.00	1	22.10	22.00	-1	53	-1.88%
2018/03/26	1	22.45	0	0.00	22.50	1	57	1.75%
2018/03/23	0	0.00	8	22.63	22.45	-8	57	-14.04%
2018/03/16	0	0.00	3	23.07	22.90	-3	55	-5.43%
2018/03/15	0	0.00	8	23.04	23.15	-8	56	-14.13%
2018/03/14	0	0.00	3	23.20	22.90	-3	57	-5.19%
2018/03/13	0	0.00	1	23.10	23.30	-1	57	-1.74%
2018/03/09	0	0.00	1	23.20	23.35	-1	58	-1.72%
2018/03/06	3	23.00	0	0.00	23.00	3	65	4.58%
2018/02/21	2	23.73	1	23.90	23.85	1	67	1.47%
2018/02/07	1	24.60	4	24.70	24.50	-3	66	-4.48%
2018/02/06	0	0.00	5	23.76	24.05	-5	66	-7.51%
2018/02/01	1	25.80	0	0.00	25.70	1	65	1.52%
2018/01/30	1	26.05	1	25.95	26.00	0	66	0.00%
2018/01/29	5	25.94	0	0.00	25.55	5	66	7.57%
2018/01/25	2	26.40	0	0.00	26.20	2	65	3.07%
2018/01/24	0	0.00	4	26.70	26.55	-4	65	-6.10%
2018/01/23	0	0.00	1	27.10	26.50	-1	65	-1.52%
2018/01/22	0	0.00	1	26.80	26.80	-1	67	-1.49%
2018/01/19	4	27.28	0	0.00	27.20	4	67	5.95%
2018/01/18	1	27.10	1	27.05	27.05	0	67	0.00%
2018/01/16	0	0.00	3	27.33	27.20	-3	67	-4.48%
2018/01/15	1	26.85	0	0.00	26.90	1	66	1.50%
2018/01/11	1	26.80	1	26.60	26.60	0	65	0.00%
2018/01/10	2	27.10	1	26.65	26.65	1	63	1.56%
2018/01/04	0	0.00	1	25.50	25.60	-1	69	-1.44%
2018/01/03	10	25.73	0	0.00	25.40	10	70	14.21%
2018/01/02	0	0.00	1	25.00	24.95	-1	69	-1.44%