加高 (8182)-新光券商分點個股進出

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

加高

(8182)

可現股當沖

股價
32.70
漲跌
▲0.20
漲幅
+0.62%
成交量
35張
產業
上櫃電子零組件類股
175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

加高 (8182)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
2024/12/20	0	32.65	0	0.00	32.70	0	120	0.01%
2024/12/19	0	32.65	0	0.00	32.50	0	125	0.00%
2024/12/16	0	0.00	8	32.22	32.00	-8	135	-5.90%
2024/12/13	4	33.01	2	33.00	32.90	2	137	1.45%
2024/12/12	12	33.78	0	0.00	33.70	12	136	8.78%
2024/12/03	0	34.30	0	0.00	33.80	0	144	0.01%
2024/12/02	9	33.85	3	33.72	34.00	6	148	4.04%
2024/11/28	1	33.35	0	0.00	33.55	1	196	0.51%
2024/11/27	17	33.81	0	0.00	33.65	17	197	8.61%
2024/11/26	1	34.35	0	0.00	34.35	1	200	0.50%
2024/11/25	0	0.00	1	34.25	34.35	-1	202	-0.50%
2024/11/19	0	0.00	0.3	33.85	33.90	-0.3	264	-0.10%
2024/11/18	1	33.60	4	33.73	33.55	-3	264	-1.13%
2024/11/15	0.1	33.95	0	0.00	34.00	0.1	264	0.02%
2024/11/14	1.1	33.86	0	0.00	33.80	1.1	263	0.40%
2024/11/12	2	33.68	0	0.00	33.70	2	263	0.76%
2024/11/08	1	35.30	0	0.00	34.95	1	259	0.39%
2024/11/01	1	35.35	2	36.10	36.10	-1	259	-0.39%
2024/10/29	1.1	35.90	0	0.00	35.85	1.1	260	0.40%
2024/10/24	0.1	37.60	4	37.40	37.40	-3.9	259	-1.49%
2024/10/23	0.1	37.90	3	37.90	37.55	-2.9	258	-1.14%
2024/10/22	0	0.00	3	37.65	37.30	-3	256	-1.17%
2024/10/21	0.1	37.30	4	37.68	37.25	-4	257	-1.53%
2024/10/18	3	37.90	0	0.00	36.90	3	255	1.17%
2024/10/17	2	37.40	0	0.00	37.70	2	254	0.79%
2024/10/16	0	0.00	1	36.30	36.30	-1	249	-0.40%
2024/10/11	0	0.00	7	36.14	36.35	-7	254	-2.75%
2024/10/09	0	0.00	5	36.23	36.00	-5	255	-1.95%
2024/10/08	1	35.70	0	0.00	35.60	1	253	0.39%
2024/10/07	1	35.90	0	0.00	35.90	1	256	0.39%
2024/10/04	2	35.55	2	35.50	35.55	0	258	0.00%
2024/10/01	3	35.85	3	36.00	35.75	0	260	0.00%
2024/09/26	1	36.85	3	37.10	36.60	-2	265	-0.75%
2024/09/25	5	36.90	0	0.00	37.00	5	264	1.89%
2024/09/24	0	0.00	12	37.00	36.95	-12	263	-4.56%
2024/09/23	0.1	37.40	7	37.18	37.00	-6.9	263	-2.63%
2024/09/20	1	36.70	18	37.06	36.60	-17	260	-6.52%
2024/09/19	18	37.20	2	37.00	36.95	16	260	6.15%
2024/09/18	29	36.79	7	37.22	36.30	22	258	8.52%
2024/09/16	0	0.00	1	35.80	36.25	-1	253	-0.40%
2024/09/13	1.2	34.90	0	0.00	35.15	1.2	250	0.48%
2024/09/12	5	35.00	1	35.05	35.15	4	251	1.59%
2024/09/11	5	34.56	0	0.00	34.50	5	254	1.97%
2024/09/09	0	0.00	2	34.55	34.90	-2	260	-0.77%
2024/09/05	0	0.00	5	34.90	34.90	-5	268	-1.87%
2024/09/04	1	35.55	3	35.22	35.10	-2	272	-0.73%
2024/09/03	0	0.00	2	36.65	36.65	-2	268	-0.75%
2024/09/02	5	37.78	0	0.00	37.10	5	265	1.88%
2024/08/30	12	38.52	17.5	38.41	38.20	-5.5	253	-2.15%
2024/08/29	0	0.00	1.1	37.04	36.55	-1.1	221	-0.48%
2024/08/28	5	37.07	6	36.73	36.65	-1	220	-0.45%
2024/08/27	1	36.10	2	36.03	36.10	-1	216	-0.46%
2024/08/26	0	0.00	2	37.00	36.25	-2	215	-0.93%
2024/08/23	1	36.60	6	35.91	36.60	-5	217	-2.30%
2024/08/22	31.5	37.74	19.1	37.66	37.00	12.4	211	5.86%
2024/08/21	14.1	35.99	12	36.27	36.40	2.1	176	1.19%
2024/08/19	1	34.10	0	0.00	34.25	1	164	0.61%
2024/08/14	2	34.15	1	34.00	34.10	1	170	0.59%
2024/08/13	4	33.85	1	33.85	34.35	3	170	1.76%
2024/08/09	1	33.30	0	0.00	33.05	1	171	0.58%
2024/08/08	3	32.62	0	0.00	32.60	3	175	1.71%
2024/08/07	0	0.00	7	32.48	32.75	-7	176	-3.96%
2024/08/06	7	31.76	0	0.00	31.80	7	179	3.90%
2024/08/05	0	0.00	1	31.60	31.35	-1	177	-0.56%
2024/08/01	0	0.00	2	34.28	34.60	-2	175	-1.14%
2024/07/30	1	33.75	0	0.00	33.70	1	176	0.57%
2024/07/29	2	33.40	0	0.00	33.15	2	176	1.13%
2024/07/23	5	34.20	0	0.00	34.05	5	176	2.83%
2024/07/22	2	34.00	2	34.15	33.90	0	176	0.00%
2024/07/18	2	36.15	0	0.00	36.15	2	170	1.17%
2024/07/16	2	37.25	0	0.00	37.30	2	169	1.18%
2024/07/11	0	0.00	3	37.50	37.40	-3	167	-1.79%
2024/07/10	1	36.70	0	0.00	36.70	1	168	0.59%
2024/07/09	1	36.70	12	37.27	36.75	-11	170	-6.45%
2024/07/08	2	37.50	22	37.50	37.45	-20	168	-11.88%
2024/07/05	2	37.50	1	37.50	37.60	1	167	0.60%
2024/07/04	8	37.45	2	37.48	37.45	6	167	3.57%
2024/07/03	4	37.04	0	0.00	37.05	4	170	2.35%
2024/07/02	0	0.00	0	36.60	36.95	0	170	-0.02%
2024/06/28	10	36.90	0	0.00	36.80	10	178	5.59%
2024/06/27	1	36.55	0	36.55	36.50	1	182	0.53%
2024/06/26	0	0.00	2	37.10	36.85	-2	181	-1.10%
2024/06/25	1	36.55	0	0.00	37.05	1	182	0.55%
2024/06/24	1	37.40	4	37.56	37.55	-3	183	-1.63%
2024/06/21	0	0.00	6.1	37.56	37.55	-6.1	184	-3.28%
2024/06/20	13	37.28	0	0.00	37.30	13	188	6.91%
2024/06/19	1	37.20	1.1	37.34	37.10	-0.1	188	-0.04%
2024/06/18	2	37.00	6	37.57	37.35	-4	188	-2.12%
2024/06/17	1	37.15	1	37.30	37.45	0	186	0.00%
2024/06/14	5.1	37.30	6	37.40	37.15	-0.9	183	-0.49%
2024/06/13	5	36.66	3	36.55	37.10	2	183	1.11%
2024/06/11	0	0.00	1	37.50	36.55	-1	177	-0.56%
2024/06/03	1	36.10	0	0.00	36.20	1	201	0.50%
2024/05/29	3	36.83	1	37.20	37.00	2	228	0.87%
2024/05/28	0	0.00	2	36.55	36.80	-2	237	-0.84%
2024/05/21	0	0.00	2	36.55	36.70	-2	558	-0.36%
2024/05/20	0	0.00	1	36.55	36.55	-1	697	-0.14%
2024/05/16	0	0.00	9	35.70	35.95	-9	768	-1.17%
2024/05/10	0	0.00	7	35.66	35.60	-7	759	-0.92%
2024/05/09	5	35.30	22	35.25	35.45	-17	755	-2.25%
2024/05/08	0	0.00	4	34.80	35.40	-4	753	-0.53%
2024/05/07	4	34.30	0	0.00	34.95	4	752	0.53%
2024/05/03	0	0.00	9	34.41	34.05	-9	749	-1.20%
2024/05/02	1	33.95	0	0.00	33.95	1	748	0.13%
2024/04/30	2	33.50	2	34.00	33.60	0	748	0.00%
2024/04/26	22	33.46	0	0.00	33.45	22	747	2.94%
2024/04/25	0	35.60	0	0.00	33.65	0	748	0.00%
2024/04/23	0	33.30	0	0.00	32.95	0	746	0.00%
2024/04/22	0	0.00	1	33.00	32.40	-1	745	-0.13%
2024/04/19	2	32.73	1	32.80	32.70	1	744	0.13%
2024/04/16	3	34.55	0	0.00	33.85	3	744	0.40%
2024/04/15	1	35.40	0	0.00	35.30	1	740	0.14%
2024/04/12	0	0.00	0.1	36.20	36.05	-0.1	738	-0.01%
2024/04/10	2	36.75	0	0.00	36.85	2	738	0.27%
2024/04/09	0.1	37.50	5	37.32	37.05	-5	738	-0.67%
2024/04/08	0	0.00	1	36.00	36.75	-1	732	-0.14%
2024/04/03	0	0.00	1	36.00	35.85	-1	729	-0.14%
2024/04/02	10	37.38	1	37.50	36.35	9	728	1.24%
2024/04/01	2	36.65	2	36.58	36.50	0	721	0.00%
2024/03/29	7	36.35	1	36.20	36.20	6	717	0.84%
2024/03/28	1	36.40	0	0.00	36.20	1	716	0.14%
2024/03/27	0	0.00	1	36.20	36.00	-1	716	-0.14%
2024/03/26	1	35.70	0	0.00	35.40	1	713	0.14%
2024/03/25	0	0.00	4	35.74	35.75	-4	712	-0.56%
2024/03/22	2	34.70	0	0.00	34.80	2	707	0.28%
2024/03/21	0	0.00	6	35.30	35.05	-6	706	-0.85%
2024/03/20	2	35.40	2	35.35	35.30	0	706	0.00%
2024/03/19	2	35.05	3	35.52	35.55	-1	706	-0.14%
2024/03/18	4	34.76	5	34.92	35.10	-1	706	-0.14%
2024/03/15	0	0.00	3	34.65	34.65	-3	713	-0.42%
2024/03/14	5	34.40	0	0.00	34.30	5	715	0.70%
2024/03/13	0	0.00	1	34.60	34.60	-1	713	-0.14%
2024/03/12	2	34.98	0	0.00	35.10	2	708	0.28%
2024/03/11	3	35.13	10	35.30	34.90	-7	705	-0.99%
2024/03/08	2	35.00	21	34.80	34.40	-19	700	-2.71%
2024/03/07	4	35.53	2	36.00	35.25	2	696	0.29%
2024/03/06	9	37.49	3	37.37	37.15	6	686	0.87%
2024/03/05	15	37.75	22	37.56	37.70	-7	680	-1.03%
2024/03/04	2	37.65	10	37.27	38.10	-8	669	-1.19%
2024/03/01	8	37.41	8	37.53	37.30	0	658	0.00%
2024/02/29	10	38.10	5	38.40	37.90	5	644	0.78%
2024/02/27	37	38.78	46.1	38.29	38.05	-9.1	631	-1.44%
2024/02/26	41	39.98	21	39.15	40.60	20	591	3.38%
2024/02/23	168	39.58	169	38.67	38.30	-1	546	-0.18%	大買/大賣/
2024/02/22	112.1	40.14	110	39.82	40.10	2.1	492	0.42%	大買/大賣/
2024/02/21	147	37.30	165	37.74	38.55	-18	316	-5.69%	大買/大賣/
2024/02/20	14	34.62	33	34.83	35.05	-19	174	-10.89%
2024/02/05	1	31.30	0	0.00	31.30	1	96	1.03%
2024/01/25	6	31.55	0	0.00	31.55	6	96	6.21%
2024/01/19	1	30.90	0	0.00	31.35	1	94	1.06%
2024/01/18	1	31.00	0	0.00	30.85	1	92	1.08%
2024/01/15	1	31.50	0	0.00	31.45	1	92	1.09%
2024/01/10	0	0.00	2	32.10	31.85	-2	86	-2.31%
2024/01/03	0	0.00	0.2	32.80	32.80	-0.2	88	-0.19%
2023/12/28	0.2	33.00	1	32.75	32.75	-0.8	85	-0.94%
2023/12/25	0	0.00	1	32.45	32.20	-1	84	-1.19%
2023/12/22	1	32.10	0	0.00	32.10	1	83	1.19%
2023/12/19	0	0.00	6	32.65	32.55	-6	78	-7.64%
2023/12/14	2	33.50	1	33.20	33.30	1	76	1.30%
2023/12/13	1	33.30	0	0.00	33.30	1	75	1.32%
2023/12/12	10	33.58	2	33.48	33.30	8	74	10.75%
2023/12/11	2	33.00	0	0.00	33.00	2	64	3.08%
2023/12/08	0	0.00	0.1	32.60	32.75	-0.1	60	-0.12%
2023/12/07	1	32.95	0	0.00	32.90	1	61	1.62%
2023/12/06	0	0.00	0	32.85	32.95	0	63	-0.01%
2023/12/05	0	0.00	0.1	32.00	32.55	-0.1	62	-0.12%
2023/12/04	1	33.00	0.2	32.85	32.30	0.9	62	1.35%
2023/11/30	0	0.00	5	31.65	31.65	-5	59	-8.40%
2023/11/24	5	31.60	0	0.00	31.50	5	57	8.63%
2023/11/22	0	0.00	6	31.50	31.50	-6	56	-10.60%
2023/11/15	0	0.00	1	31.05	31.30	-1	56	-1.78%
2023/11/10	1	31.20	0	0.00	31.35	1	55	1.81%
2023/11/09	1	31.40	0	0.00	31.40	1	55	1.81%
2023/11/07	0.1	31.70	0	0.00	31.45	0.1	55	0.18%
2023/10/27	2	31.30	0	0.00	30.95	2	53	3.72%
2023/10/19	0	0.00	3	31.45	31.45	-3	56	-5.35%
2023/10/18	1	31.50	0	0.00	31.40	1	56	1.77%
2023/10/17	1	31.60	0	0.00	31.60	1	56	1.78%
2023/10/16	0.1	31.85	0.1	32.00	31.40	0	56	0.07%
2023/10/13	0	0.00	1	31.15	31.80	-1	55	-1.80%
2023/10/11	0	0.00	1	30.75	30.70	-1	52	-1.89%
2023/10/04	0.1	30.65	0	0.00	30.70	0.1	53	0.09%
2023/09/22	0.1	31.05	0	0.00	30.95	0.1	56	0.16%
2023/09/19	1	31.35	0	0.00	31.45	1	55	1.83%
2023/09/18	1	31.30	0	0.00	31.35	1	55	1.80%
2023/09/07	2	31.00	0	0.00	30.80	2	51	3.87%
2023/09/06	1	30.70	22	30.20	30.75	-21	51	-40.66%
2023/09/05	1	30.10	0	0.00	30.10	1	47	2.08%
2023/09/01	21	29.97	0	0.00	30.00	21	50	41.57%
2023/07/28	2	29.88	0	0.00	29.95	2	59	3.34%
2023/07/27	1	30.00	0	0.00	29.80	1	60	1.66%
2023/07/25	2	29.85	0	0.00	30.00	2	59	3.35%
2023/07/19	0	0.00	12	30.00	29.85	-12	60	-19.84%
2023/07/18	0	0.00	1	31.20	30.70	-1	61	-1.63%
2023/07/14	6	30.61	2	30.95	30.95	4	61	6.55%
2023/07/07	2	30.95	2	31.20	31.10	0	64	0.00%
2023/07/06	1	30.80	0	0.00	30.80	1	65	1.52%
2023/07/04	0	0.00	4	30.81	30.85	-4	65	-6.10%
2023/07/03	0	0.00	1	30.55	30.65	-1	67	-1.48%
2023/06/27	0	0.00	2	30.45	30.45	-2	72	-2.77%
2023/06/20	4	30.79	0	0.00	30.75	4	75	5.32%
2023/06/16	2	30.70	0	0.00	30.75	2	76	2.61%
2023/06/14	0	0.00	1	30.75	30.75	-1	78	-1.28%
2023/06/12	1	30.55	0	0.00	30.75	1	80	1.24%
2023/06/09	0	0.00	10	30.72	30.75	-10	80	-12.45%
2023/06/06	0	0.00	2	30.98	30.65	-2	88	-2.25%
2023/06/05	2	30.70	0	0.00	30.60	2	90	2.22%
2023/06/02	0	0.00	1	30.70	30.40	-1	91	-1.09%
2023/05/26	0	0.00	1	30.70	30.70	-1	96	-1.04%
2023/05/16	0	31.00	0	0.00	29.55	0	142	0.00%
2023/05/10	0	0.00	2	30.00	30.05	-2	142	-1.40%
2023/05/09	0	0.00	1	30.00	30.00	-1	142	-0.70%
2023/05/03	1	30.10	0	0.00	30.10	1	148	0.67%
2023/04/27	1	30.80	0	0.00	30.80	1	149	0.67%
2023/04/25	1	30.15	0	0.00	30.55	1	148	0.67%
2023/04/21	1	31.55	0	0.00	31.10	1	147	0.68%
2023/04/18	0	0.00	1	32.50	32.50	-1	145	-0.69%
2023/04/13	0	0.00	4	31.78	31.75	-4	141	-2.82%
2023/04/12	2	31.80	0	0.00	31.60	2	140	1.42%
2023/04/10	1	32.00	0	0.00	31.95	1	140	0.71%
2023/03/31	5	31.90	2	31.90	31.90	3	137	2.19%
2023/03/29	0	0.00	6	31.93	31.90	-6	133	-4.50%
2023/03/28	0	0.00	5	32.15	32.15	-5	132	-3.77%
2023/03/22	0	0.00	4	32.40	32.40	-4	128	-3.11%
2023/03/16	4	32.81	0	0.00	32.95	4	125	3.20%
2023/03/15	6	33.80	1	33.70	33.60	5	123	4.06%
2023/03/09	3	34.30	0	0.00	34.15	3	121	2.46%
2023/03/08	15	35.48	0	0.00	35.55	15	114	13.08%
2023/03/07	0	0.00	1	35.60	35.65	-1	112	-0.89%
2023/03/03	4	35.05	0	0.00	35.10	4	108	3.69%
2023/03/02	5	35.05	0	0.00	35.05	5	107	4.63%
2023/03/01	14	35.03	0	0.00	34.95	14	106	13.12%
2023/02/24	11	35.26	6	35.35	35.30	5	106	4.71%
2023/02/23	10	35.29	5	35.55	35.80	5	103	4.85%
2023/02/22	2	34.73	2	34.55	34.95	0	104	0.00%
2023/02/21	50	35.25	33	35.07	35.00	17	102	16.53%
2023/02/20	5	35.62	21	36.47	36.45	-16	88	-18.17%
2023/02/17	5	33.30	1	33.25	33.20	4	60	6.56%
2023/02/16	1	33.05	1	33.00	33.00	0	60	0.00%
2023/02/15	0	0.00	1	32.80	32.85	-1	59	-1.69%
2023/02/14	1	33.05	1	32.85	32.90	0	59	0.00%
2023/02/08	0	0.00	1	33.10	33.10	-1	63	-1.58%
2023/02/07	2	32.60	0	0.00	32.75	2	63	3.15%
2023/02/06	10	32.74	0	0.00	32.70	10	64	15.61%
2023/02/03	8	32.96	0	0.00	33.10	8	64	12.48%
2023/02/02	0	0.00	25	32.56	32.75	-25	61	-40.88%
2023/02/01	1	32.00	3	32.00	32.10	-2	58	-3.43%
2023/01/30	25	31.77	4	31.75	31.75	21	56	37.17%
2023/01/12	2	31.25	0	0.00	31.30	2	54	3.65%
2023/01/10	2	31.15	6	31.12	31.15	-4	55	-7.25%
2023/01/09	3	31.32	0	0.00	31.30	3	55	5.45%
2023/01/06	0	0.00	3	30.95	31.20	-3	55	-5.45%
2022/12/23	0	0.00	1	30.95	31.10	-1	62	-1.59%
2022/12/22	0	0.00	0.6	31.00	31.10	-0.6	65	-0.88%
2022/12/21	0	0.00	2	31.05	31.05	-2	69	-2.88%
2022/12/20	0	0.00	2	31.13	31.00	-2	69	-2.87%
2022/12/19	0	0.00	2	31.55	31.55	-2	73	-2.70%
2022/12/13	6	31.20	0	0.00	31.10	6	76	7.89%
2022/12/09	2	31.30	2	31.30	31.30	0	77	0.00%
2022/12/07	3	31.13	1	31.35	31.05	2	79	2.52%
2022/12/06	2	31.55	0	0.00	31.55	2	80	2.50%
2022/12/05	1	32.15	1	32.20	32.20	0	80	0.00%
2022/12/01	0	0.00	1	32.45	32.30	-1	80	-1.24%
2022/11/29	1	30.85	0	0.00	31.20	1	79	1.26%
2022/11/25	0	0.00	0	31.40	31.15	0	81	-0.01%
2022/11/24	6	31.52	0	0.00	31.50	6	81	7.38%
2022/11/23	1	31.95	0	0.00	31.90	1	80	1.24%
2022/11/18	2	32.25	8	32.90	32.30	-6	84	-7.11%
2022/11/17	0	0.00	1	32.00	32.00	-1	80	-1.24%
2022/11/16	0	0.00	2	31.45	31.55	-2	81	-2.46%
2022/11/15	2	31.40	7	31.52	31.55	-5	81	-6.15%
2022/11/14	2	31.43	10	31.52	31.55	-8	83	-9.58%
2022/11/09	1	31.00	3	31.08	31.15	-2	84	-2.38%
2022/11/08	1	30.80	13	30.90	31.05	-12	84	-14.23%
2022/11/07	20	30.62	11	30.87	30.85	9	86	10.41%
2022/11/03	0	0.00	2	30.50	31.25	-2	87	-2.30%
2022/11/02	4	30.20	0	0.00	30.60	4	87	4.56%
2022/11/01	2	30.20	1	29.40	30.10	1	87	1.15%
2022/10/25	1	29.10	0	0.00	29.25	1	91	1.09%
2022/10/24	0	0.00	1	29.30	29.45	-1	92	-1.08%
2022/10/21	1	29.40	0	0.00	29.35	1	92	1.08%
2022/10/20	0	0.00	1	29.15	29.05	-1	93	-1.07%
2022/10/18	1	28.55	0	0.00	28.90	1	93	1.07%
2022/10/17	1	28.45	0	0.00	28.55	1	93	1.07%
2022/10/13	2	28.53	0	0.00	28.30	2	94	2.11%
2022/10/11	1	30.00	1	30.05	30.00	0	98	0.00%
2022/10/07	1	30.55	1	30.55	30.65	0	99	0.00%
2022/10/06	2	30.55	0	0.00	30.75	2	99	2.01%
2022/09/29	1	31.05	0	0.00	31.05	1	103	0.96%
2022/09/26	1	33.50	0	0.00	33.25	1	103	0.97%
2022/09/23	2	33.45	2	33.65	34.00	0	115	0.00%
2022/09/22	1	33.65	2	34.05	34.10	-1	118	-0.85%
2022/09/20	3	34.25	0	0.00	34.30	3	117	2.55%
2022/09/16	0	0.00	1	34.95	34.95	-1	120	-0.83%
2022/09/15	7	35.24	0	0.00	35.20	7	122	5.71%
2022/09/14	2	35.45	0	35.30	35.40	2	123	1.60%
2022/09/13	2	35.60	0	0.00	35.85	2	124	1.60%
2022/09/12	12	35.93	0	0.00	35.80	12	127	9.40%
2022/09/07	3	35.90	0	0.00	36.10	3	127	2.35%
2022/09/01	0	0.00	25	37.04	37.15	-25	127	-19.54%
2022/08/31	10	37.20	27	37.23	37.40	-17	129	-13.16%
2022/08/30	0	0.00	3	37.30	37.35	-3	129	-2.32%
2022/08/29	0	0.00	10	37.20	37.30	-10	129	-7.73%
2022/08/25	2	37.50	0	0.00	37.60	2	128	1.56%
2022/08/24	51	37.25	5	37.41	37.45	46	128	35.87%
2022/08/23	5	37.00	1	37.40	37.35	4	127	3.15%
2022/08/22	1	37.35	0	0.00	37.50	1	127	0.79%
2022/08/18	1	37.35	5	37.40	37.45	-4	125	-3.18%
2022/08/17	2	37.45	0	0.00	37.30	2	124	1.60%
2022/08/16	3	37.05	0	0.00	37.25	3	124	2.41%
2022/08/15	4	37.03	0	0.00	37.25	4	125	3.19%
2022/08/12	0	0.00	1	37.45	37.15	-1	124	-0.80%
2022/08/11	3	36.40	3	36.80	37.05	0	122	0.00%
2022/08/10	7	35.38	2	35.43	36.10	5	120	4.17%
2022/08/09	1	35.05	2	35.05	35.35	-1	120	-0.83%
2022/08/08	1	35.35	1	35.50	35.35	0	121	0.00%
2022/08/05	0	0.00	2	35.45	35.50	-2	122	-1.63%
2022/08/03	1	35.90	0	0.00	35.95	1	124	0.80%
2022/08/02	1	36.35	0	0.00	35.90	1	124	0.81%
2022/08/01	1	36.45	0	0.00	36.35	1	125	0.80%
2022/07/29	3	36.70	0	0.00	36.55	3	125	2.39%
2022/07/28	0	0.00	1	36.70	36.70	-1	125	-0.80%
2022/07/27	1	36.50	1	37.00	37.20	0	125	0.00%
2022/07/26	0	0.00	2	36.80	37.15	-2	125	-1.60%
2022/07/21	1	36.55	0	0.00	37.05	1	131	0.76%
2022/07/19	1	36.05	1	36.15	36.20	0	135	0.00%
2022/07/18	3.1	38.50	1	38.50	38.65	2.1	136	1.51%
2022/07/15	1	37.20	0	0.00	37.60	1	132	0.75%
2022/07/14	2	36.98	9	36.76	37.25	-7	132	-5.29%
2022/07/13	2	36.65	1	36.80	36.75	1	132	0.76%
2022/07/11	1	39.15	2	38.35	38.10	-1	129	-0.77%
2022/07/08	2	39.90	0	0.00	40.00	2	126	1.58%
2022/07/07	1	39.60	0	0.00	39.50	1	127	0.78%
2022/07/05	1	39.70	0	0.00	40.10	1	136	0.74%
2022/07/04	2	39.00	5	39.70	40.15	-3	136	-2.20%
2022/07/01	18	38.16	15	37.95	38.55	3	135	2.21%
2022/06/30	1	41.05	4	41.48	42.15	-3	121	-2.47%
2022/06/29	0	0.00	1	42.00	42.15	-1	119	-0.84%
2022/06/23	0	0.00	1	39.40	39.90	-1	120	-0.83%
2022/06/21	1	39.95	0	0.00	40.30	1	120	0.83%
2022/06/20	2	40.10	0	0.00	39.35	2	120	1.65%
2022/06/16	1	43.50	0	0.00	42.65	1	125	0.80%
2022/06/13	0	0.00	1	43.65	43.50	-1	140	-0.71%
2022/06/10	1	44.30	0	0.00	44.30	1	144	0.69%
2022/06/08	3	44.00	0	0.00	43.90	3	148	2.03%
2022/06/02	1	44.35	0	0.00	44.35	1	157	0.63%
2022/05/31	1	44.10	0	0.00	43.90	1	166	0.60%
2022/05/30	0	0.00	1	44.35	44.15	-1	169	-0.59%
2022/05/27	0	0.00	2	43.70	43.75	-2	169	-1.18%
2022/05/25	3	43.37	1	43.15	43.50	2	177	1.13%
2022/05/24	0	0.00	1	44.00	43.60	-1	187	-0.53%
2022/05/23	1	43.10	0	0.00	43.80	1	189	0.53%
2022/05/17	0	0.00	4	43.10	43.05	-4	201	-1.98%
2022/05/16	4	42.78	2	42.80	42.50	2	203	0.98%
2022/05/13	0	0.00	1	41.65	42.20	-1	205	-0.49%
2022/05/12	0	40.70	0	0.00	40.30	0	207	0.00%
2022/05/10	0	0.00	1	42.40	42.55	-1	208	-0.48%
2022/05/09	0	0.00	3	41.90	41.90	-3	213	-1.41%
2022/05/05	0.1	43.70	0	0.00	43.75	0.1	218	0.03%
2022/05/04	1	43.00	1	43.15	43.10	0	225	0.00%
2022/05/03	0	0.00	1	43.00	42.70	-1	231	-0.43%
2022/04/29	3	43.27	0	0.00	43.05	3	235	1.27%
2022/04/28	0	0.00	4	43.05	43.05	-4	247	-1.62%
2022/04/27	1	41.70	2	41.75	41.85	-1	250	-0.40%
2022/04/26	2	43.58	0	0.00	43.35	2	250	0.80%
2022/04/25	1	43.50	0	0.00	43.50	1	253	0.39%
2022/04/21	2	45.68	1	45.95	45.85	1	272	0.37%
2022/04/20	0.1	45.80	1	45.80	45.80	-0.9	279	-0.32%
2022/04/19	3	45.63	1	45.90	45.80	2	291	0.69%
2022/04/18	0	0.00	4	45.25	45.05	-4	307	-1.30%
2022/04/13	1	46.15	2	46.23	46.40	-1	351	-0.28%
2022/04/11	4	46.11	2	46.00	45.70	2	392	0.51%
2022/04/08	3	47.97	0	0.00	47.90	3	398	0.75%
2022/04/07	2	47.75	0	0.00	47.50	2	425	0.47%
2022/04/06	0	0.00	1	48.65	48.75	-1	483	-0.21%
2022/04/01	1	49.65	0	0.00	49.65	1	490	0.20%
2022/03/31	3	49.98	1	49.90	49.90	2	497	0.40%
2022/03/30	3	50.30	4	50.28	50.10	-1	505	-0.20%
2022/03/29	2	50.05	0	0.00	49.95	2	516	0.39%
2022/03/28	3	50.13	0	0.00	50.40	3	536	0.56%
2022/03/25	2	50.60	1	50.60	50.60	1	559	0.18%
2022/03/24	2	50.90	2	50.60	51.00	0	565	0.00%
2022/03/23	1	50.80	3	51.03	50.80	-2	584	-0.34%
2022/03/22	2	51.05	0	0.00	51.00	2	625	0.32%
2022/03/21	3	51.13	5	51.40	50.50	-2	648	-0.31%
2022/03/18	3	50.00	2	50.23	50.90	1	675	0.15%
2022/03/17	0	0.00	3	49.52	49.45	-3	757	-0.40%
2022/03/16	2	48.50	0	0.00	48.50	2	826	0.24%
2022/03/15	3	48.58	2	48.43	48.30	1	1,008	0.10%
2022/03/14	0	0.00	3	49.42	49.80	-3	1,184	-0.25%
2022/03/11	4	48.83	3	48.98	48.80	1	1,212	0.08%
2022/03/10	1	48.55	2	48.60	48.60	-1	1,282	-0.08%
2022/03/09	1	47.00	2	47.15	47.30	-1	1,304	-0.08%
2022/03/08	1	46.05	2	46.73	46.05	-1	1,430	-0.07%
2022/03/04	1	48.50	0	0.00	48.60	1	1,506	0.07%
2022/03/03	3	49.10	2	49.18	48.80	1	1,564	0.06%
2022/03/02	1	49.00	0	0.00	49.00	1	1,602	0.06%
2022/03/01	1	48.75	2	49.20	49.30	-1	1,627	-0.06%
2022/02/24	1	48.00	13	48.98	47.85	-12	1,731	-0.69%
2022/02/23	1	48.05	20	48.10	48.30	-19	1,813	-1.05%
2022/02/22	0	0.00	49	48.96	48.20	-49	1,901	-2.58%
2022/02/21	1	49.35	0.4	49.50	49.30	0.6	2,204	0.03%
2022/02/17	3	49.77	6	49.80	49.20	-3	2,545	-0.12%
2022/02/16	1	49.65	11	49.80	49.65	-10	2,663	-0.38%
2022/02/15	4	49.55	0	0.00	49.10	4	2,747	0.15%
2022/02/14	4	49.50	4	49.49	49.70	0	2,880	0.00%
2022/02/11	8	50.88	4	50.95	50.90	4	2,926	0.14%
2022/02/10	4	51.15	0	0.00	51.30	4	2,940	0.14%
2022/02/09	1	51.30	0	0.00	51.80	1	2,962	0.03%
2022/02/08	0	0.00	3	51.17	51.10	-3	2,962	-0.10%
2022/02/07	0	0.00	4	49.31	50.20	-4	2,962	-0.14%
2022/01/26	1	48.30	0	0.00	48.25	1	2,963	0.03%
2022/01/25	6.1	49.10	5	49.05	48.55	1.1	2,967	0.04%
2022/01/24	1	49.80	0	0.00	49.80	1	2,971	0.03%
2022/01/21	7	50.64	7	50.20	50.10	0	2,975	0.00%
2022/01/20	0	51.30	2	51.75	52.10	-2	2,976	-0.07%
2022/01/19	2	51.10	2	51.25	51.20	0	2,978	0.00%
2022/01/18	1	51.80	3	51.83	51.80	-2	2,982	-0.07%
2022/01/17	1	51.30	3	51.60	52.30	-2	2,982	-0.07%
2022/01/14	12	50.12	14	50.15	50.30	-2	2,975	-0.07%
2022/01/13	8	51.60	4	51.30	51.30	4	2,967	0.13%
2022/01/12	3	51.70	3	52.47	51.80	0	2,962	0.00%
2022/01/11	9	52.48	6	52.23	52.00	3	2,955	0.10%
2022/01/10	2	52.85	3	53.00	52.80	-1	2,941	-0.03%
2022/01/07	21	53.20	7	53.49	52.50	14	2,936	0.48%
2022/01/06	5	54.52	1	54.70	54.50	4	2,914	0.14%
2022/01/05	22	55.66	7	55.29	55.30	15	2,911	0.52%
2022/01/04	4	56.25	20	56.59	57.00	-16	2,892	-0.55%
2022/01/03	12	55.92	36	55.83	55.90	-24	2,879	-0.83%
2021/12/30	44.5	56.57	17	56.69	56.50	27.5	2,872	0.96%
2021/12/29	41	56.59	44.2	56.52	57.00	-3.2	2,847	-0.11%
2021/12/28	19.2	54.49	5	55.36	54.20	14.2	2,795	0.51%
2021/12/27	4	55.08	4	55.30	55.00	0	2,796	0.00%
2021/12/24	14.3	55.07	11	55.57	54.70	3.3	2,806	0.12%
2021/12/23	12.1	55.39	4	55.83	55.10	8.1	2,803	0.29%
2021/12/22	13	56.02	19	56.23	55.40	-6	2,803	-0.21%
2021/12/21	19	55.88	17	55.79	55.50	2	2,808	0.07%
2021/12/20	6.1	54.49	6	54.60	54.40	0.1	2,795	0.00%
2021/12/17	10.2	54.79	8	55.31	54.60	2.2	2,796	0.08%
2021/12/16	18.1	55.94	17	56.01	55.80	1.1	2,782	0.04%
2021/12/15	6	56.33	10	56.66	56.70	-4	2,752	-0.15%
2021/12/14	31	55.83	33	56.08	55.40	-2	2,735	-0.07%
2021/12/13	110	56.47	87.1	56.43	57.40	23	2,710	0.85%	大買/
2021/12/10	31.3	59.13	28	59.38	58.90	3.3	2,637	0.12%
2021/12/09	127.4	59.36	118	59.21	58.10	9.4	2,655	0.35%	大買/大賣/
2021/12/08	102.1	58.01	119.6	58.73	59.90	-17.6	2,487	-0.71%	大買/大賣/
2021/12/07	3.5	54.83	34	54.38	54.50	-30.5	2,315	-1.32%
2021/12/06	67.1	54.50	79.1	54.13	53.70	-12	2,300	-0.52%
2021/12/03	6	57.02	23.2	56.97	57.00	-17.2	2,243	-0.77%
2021/12/02	113	58.61	93	58.24	56.80	20	2,244	0.89%	大買/
2021/12/01	18	58.33	31	58.25	59.10	-13	2,149	-0.60%
2021/11/30	81.2	58.99	19	58.72	57.20	62.2	2,148	2.90%
2021/11/29	38	58.19	62	57.33	58.20	-24	2,120	-1.13%
2021/11/26	42.1	57.09	14.7	56.50	56.20	27.4	2,083	1.32%
2021/11/25	5	57.86	8	58.04	58.00	-3	2,106	-0.14%
2021/11/24	15	57.32	48	58.85	58.80	-33	2,161	-1.53%
2021/11/23	43	58.36	51	58.34	58.20	-8	2,153	-0.37%
2021/11/22	90	61.51	50.1	61.46	60.60	39.9	2,093	1.91%
2021/11/19	52	59.83	60.2	59.69	60.50	-8.2	2,026	-0.40%
2021/11/18	229.6	62.31	198.8	61.14	60.00	30.8	1,952	1.58%	大買/大賣/
2021/11/17	112.4	58.37	95	59.11	60.90	17.4	1,666	1.04%	大買/
2021/11/16	59.8	54.17	119	54.23	55.40	-59.2	1,463	-4.05%	大賣/
2021/11/15	112.4	52.59	71	52.93	52.90	41.4	1,358	3.04%	大買/
2021/11/12	18	51.18	84	51.37	52.00	-66	1,265	-5.21%
2021/11/11	103	50.74	84	50.40	49.35	19	1,202	1.58%	大買/
2021/11/10	49	48.03	63	48.13	48.75	-14	1,090	-1.28%
2021/11/09	6	45.59	67	46.03	45.50	-61	1,069	-5.70%
2021/11/08	18	45.50	13	45.35	45.40	5	1,094	0.46%
2021/11/05	2	42.70	1	42.70	42.80	1	1,127	0.09%
2021/11/04	0	0.00	1	43.55	43.25	-1	1,163	-0.09%
2021/11/03	1	43.10	1	43.40	43.35	0	1,200	0.00%
2021/11/02	6	43.80	9	43.82	42.80	-3	1,239	-0.24%
2021/11/01	2	44.38	4	44.24	44.60	-2	1,280	-0.16%
2021/10/29	13	43.46	4	43.60	43.00	9	1,337	0.67%
2021/10/28	0	0.00	6	44.55	43.95	-6	1,472	-0.41%
2021/10/27	9	43.46	8.1	43.69	44.10	0.9	1,471	0.06%
2021/10/26	1	43.10	2	43.55	42.85	-1	1,493	-0.07%
2021/10/25	2	42.15	1	42.35	43.10	1	1,509	0.07%
2021/10/22	6	42.26	3	42.37	42.60	3	1,529	0.20%
2021/10/21	5	42.76	0	0.00	42.45	5	1,559	0.32%
2021/10/20	3	42.37	0	0.00	42.30	3	1,581	0.19%
2021/10/19	5	42.15	5	42.75	42.70	0	1,602	0.00%
2021/10/18	1	41.50	2	41.83	41.75	-1	1,627	-0.06%
2021/10/15	3	41.35	5	41.71	41.50	-2	1,668	-0.12%
2021/10/14	3	40.90	5	41.19	40.90	-2	1,700	-0.12%
2021/10/13	5	41.00	22	40.58	40.40	-17	1,774	-0.96%
2021/10/12	15	42.07	2	42.08	41.85	13	1,836	0.71%
2021/10/08	14	43.81	7	44.44	43.80	7	1,860	0.38%
2021/10/07	3	43.00	2	43.63	43.75	1	1,910	0.05%
2021/10/06	6	43.38	6	43.79	42.45	0	2,021	0.00%
2021/10/05	3	43.35	22	43.96	43.95	-19	2,084	-0.91%
2021/10/04	1.3	42.89	21	42.86	42.50	-19.7	2,132	-0.92%
2021/10/01	3.3	44.42	0	0.00	44.30	3.3	2,161	0.15%
2021/09/30	13	46.68	1	47.05	46.60	12	2,180	0.55%
2021/09/29	24	47.11	3	47.45	46.55	21	2,223	0.94%
2021/09/28	58	48.43	11	48.68	48.10	47	2,316	2.03%
2021/09/27	18	48.94	28	49.01	49.10	-10	2,380	-0.42%
2021/09/24	3	48.20	4	48.51	48.50	-1	2,440	-0.04%
2021/09/23	3	47.20	23	47.33	47.45	-20	2,526	-0.79%
2021/09/22	1	47.10	2	47.35	46.70	-1	2,636	-0.04%
2021/09/17	4	48.65	4	48.38	48.50	0	2,897	0.00%
2021/09/16	2	48.33	5	47.98	47.90	-3	3,174	-0.09%
2021/09/15	28	48.31	4	48.45	48.05	24	3,480	0.69%
2021/09/14	70	50.53	73	51.35	49.40	-3	3,573	-0.08%
2021/09/13	24	49.69	10	49.69	49.30	14	3,550	0.39%
2021/09/10	7	48.83	1	48.90	48.80	6	3,651	0.16%
2021/09/09	4	49.18	35	48.45	49.10	-31	3,834	-0.81%
2021/09/08	21	47.97	9	47.91	47.30	12	4,064	0.30%
2021/09/07	57	48.97	9	49.53	48.55	48	4,201	1.14%
2021/09/06	45	49.96	12	50.50	49.95	33	4,362	0.76%
2021/09/03	16.1	50.93	21	51.44	51.20	-4.9	4,542	-0.11%
2021/09/02	6	50.68	11	51.05	50.20	-5	4,521	-0.11%
2021/09/01	24	50.97	7	51.09	51.20	17	4,539	0.37%
2021/08/31	35	50.70	22	50.38	51.50	13	4,566	0.28%
2021/08/30	39	49.75	34	49.05	50.10	5	4,519	0.11%
2021/08/27	27	47.86	42	47.41	48.00	-15	4,460	-0.34%
2021/08/26	6	46.78	24	46.37	46.45	-18	4,513	-0.40%
2021/08/25	24	46.91	25	46.99	46.90	-1	4,547	-0.02%
2021/08/24	11	46.54	14	46.53	46.50	-3	4,660	-0.06%
2021/08/23	29	45.92	70	45.72	46.10	-41	4,718	-0.87%
2021/08/20	15	44.10	15	44.31	44.20	0	4,717	0.00%
2021/08/19	12	44.13	6	44.86	43.25	6	4,740	0.13%
2021/08/18	9	44.42	70.1	44.70	45.40	-61.1	4,791	-1.28%
2021/08/17	67	43.46	36.1	44.33	42.70	30.9	4,771	0.65%
2021/08/16	7	44.87	3	44.87	44.60	4	4,751	0.08%
2021/08/13	64	46.44	17	46.69	46.75	47	4,730	0.99%
2021/08/12	9	46.43	19	46.95	47.65	-10	4,706	-0.21%
2021/08/11	27	46.49	62	46.16	45.00	-35	4,673	-0.75%
2021/08/10	47	48.40	104.1	48.02	49.20	-57.1	4,626	-1.23%	大賣/
2021/08/09	38	49.86	16	50.03	48.75	22	4,604	0.48%
2021/08/06	26.1	52.62	47	52.16	51.10	-21	4,583	-0.46%
2021/08/05	40	52.34	42	52.45	52.70	-2	4,553	-0.04%
2021/08/04	94.1	53.04	30	52.76	52.90	64.1	4,527	1.42%
2021/08/03	117.1	51.95	123.8	52.18	53.30	-6.7	4,479	-0.15%	大買/大賣/
2021/08/02	6	48.22	7	48.62	48.70	-1	4,346	-0.02%
2021/07/30	79	49.10	70	49.13	47.55	9	4,345	0.21%
2021/07/29	11	47.46	16	47.37	48.80	-5	4,328	-0.12%
2021/07/28	36	47.13	43	46.51	46.90	-7	4,322	-0.16%
2021/07/27	35	50.06	25	50.14	48.50	10	4,354	0.23%
2021/07/26	15	50.94	21.1	51.00	51.10	-6.1	4,416	-0.14%
2021/07/23	5	49.94	15.2	49.94	49.50	-10.2	4,615	-0.22%
2021/07/22	31	50.12	26	50.50	49.20	5	4,692	0.11%
2021/07/21	31	49.58	55	49.70	48.95	-24	4,704	-0.51%
2021/07/20	29	49.89	40	49.88	48.90	-11	4,675	-0.24%
2021/07/19	78	52.77	103	52.61	52.00	-25	4,654	-0.54%	大賣/
2021/07/16	79	50.82	72	50.86	52.30	7	4,610	0.15%
2021/07/15	41	47.83	55.2	48.23	48.80	-14.2	4,555	-0.31%
2021/07/14	43	48.36	79	48.83	47.70	-36	4,537	-0.79%
2021/07/13	91.1	52.57	62.3	52.94	50.20	28.9	4,505	0.64%
2021/07/12	68.3	52.18	80	52.38	52.10	-11.7	4,400	-0.27%
2021/07/09	36.2	52.20	136.1	52.42	53.20	-99.9	4,342	-2.30%	大賣/
2021/07/08	71.3	50.99	15.5	51.68	50.70	55.8	4,320	1.29%
2021/07/07	28.3	52.69	81	52.44	52.20	-52.7	4,321	-1.22%
2021/07/06	65.8	53.16	20	52.92	52.50	45.8	4,303	1.06%
2021/07/05	91	54.14	65	54.36	54.90	26	4,279	0.61%
2021/07/02	118	52.76	58	53.16	53.40	60	4,197	1.43%	大買/
2021/07/01	76	51.07	71	51.41	51.20	5	4,150	0.12%
2021/06/30	83	53.09	24	53.08	52.60	59	4,134	1.43%
2021/06/29	62	53.99	75.2	54.14	54.20	-13.2	4,241	-0.31%
2021/06/28	336.5	56.69	357	55.84	56.00	-20.5	4,420	-0.46%	大買/大賣/
2021/06/25	121.3	52.67	205	52.86	53.90	-83.7	4,195	-2.00%	大買/大賣/
2021/06/24	317	48.54	253	48.46	49.00	64	3,921	1.63%	大買/大賣/
2021/06/23	54	45.24	184	46.98	47.45	-130	3,624	-3.59%	大賣/鉅額交易
2021/06/22	69	44.22	38.1	44.60	43.15	30.9	3,524	0.88%
2021/06/21	149	45.22	98	45.67	44.55	51	3,465	1.47%	大買/
2021/06/18	273	45.85	155	45.98	44.70	118	3,360	3.51%	大買/大賣/鉅額交易
2021/06/17	136	44.09	149	44.62	45.50	-13	3,186	-0.41%	大買/大賣/
2021/06/16	128	41.81	94	41.82	41.45	34	2,967	1.15%	大買/
2021/06/15	65.1	40.79	127	40.78	42.10	-61.9	2,908	-2.13%	大賣/
2021/06/11	267	40.11	219	40.39	38.30	48	2,772	1.73%	大買/大賣/
2021/06/10	15.3	38.44	19	38.55	38.25	-3.7	2,623	-0.14%
2021/06/09	72	38.96	31	38.85	38.25	41	2,619	1.57%
2021/06/08	18	38.92	17	39.13	39.00	1	2,586	0.04%
2021/06/07	9	37.54	3	37.40	37.10	6	2,556	0.23%
2021/06/04	7	37.64	14	37.82	37.55	-7	2,547	-0.27%
2021/06/03	172	39.07	152	39.21	38.15	20	2,533	0.79%	大買/大賣/
2021/06/02	28	38.28	19	37.98	37.90	9	2,464	0.37%
2021/06/01	57	39.34	52	39.54	39.20	5	2,435	0.21%
2021/05/28	4	35.33	9	35.29	35.20	-5	2,233	-0.22%
2021/05/27	23	34.76	39	34.69	35.75	-16	2,224	-0.72%
2021/05/26	44	34.67	44	35.01	35.50	0	2,223	0.00%
2021/05/24	0	0.00	1	31.75	31.90	-1	2,173	-0.05%
2021/05/19	1	31.10	0	0.00	31.30	1	2,208	0.05%
2021/05/18	2	31.08	3	30.45	31.35	-1	2,208	-0.05%
2021/05/17	0	0.00	4	29.35	29.00	-4	2,210	-0.18%
2021/05/13	3	31.30	6	30.09	30.90	-3	2,176	-0.14%
2021/05/12	3	30.47	37	31.82	30.95	-34	2,165	-1.57%
2021/05/11	0	0.00	7	33.39	33.50	-7	2,141	-0.33%
2021/05/10	2	34.95	2	35.80	35.05	0	2,127	0.00%
2021/05/07	4	34.60	0	0.00	35.00	4	2,122	0.19%
2021/05/06	0	0.00	27	33.66	33.60	-27	2,112	-1.28%
2021/05/05	10	34.27	17	34.24	33.85	-7	2,105	-0.33%
2021/05/04	29	34.74	73.5	33.65	34.00	-44.5	2,097	-2.12%
2021/05/03	112	39.02	30	38.91	36.70	82	2,042	4.01%	大買/
2021/04/29	108.5	39.99	158	40.57	40.55	-49.5	1,952	-2.54%	大買/大賣/
2021/04/28	143	37.80	90	38.32	38.50	53	1,734	3.05%	大買/
2021/04/27	21	36.23	44	36.56	36.80	-23	1,640	-1.40%
2021/04/26	7	35.50	9	35.47	35.65	-2	1,601	-0.12%
2021/04/23	10	34.68	1	34.25	35.15	9	1,589	0.57%
2021/04/22	11	35.46	10	35.94	34.10	1	1,584	0.06%
2021/04/21	20	36.25	7	36.26	36.10	13	1,558	0.83%
2021/04/20	7	36.22	2	36.30	36.30	5	1,579	0.32%
2021/04/19	17	36.17	2	36.20	36.10	15	1,582	0.95%
2021/04/16	3	35.70	8	35.54	35.40	-5	1,567	-0.32%
2021/04/15	15	35.25	3	35.33	35.30	12	1,598	0.75%
2021/04/14	10	34.83	30	34.56	34.60	-20	1,591	-1.26%
2021/04/13	25	36.67	30	36.03	35.50	-5	1,571	-0.32%
2021/04/12	6	35.95	9	35.76	35.65	-3	1,536	-0.20%
2021/04/09	31	36.01	31	35.87	35.80	0	1,523	0.00%
2021/04/08	3	36.48	30	36.53	36.60	-27	1,504	-1.79%
2021/04/07	20	36.31	18	36.27	36.35	2	1,488	0.13%
2021/04/06	32	36.95	20	37.35	36.65	12	1,532	0.78%
2021/04/01	134	37.90	132	37.71	38.25	2	1,497	0.13%	大買/大賣/
2021/03/31	204	36.44	238	36.61	37.25	-34	1,303	-2.61%	大買/大賣/
2021/03/30	33	32.94	31	32.89	33.90	2	1,014	0.20%
2021/03/29	3	31.98	1	31.90	31.85	2	972	0.21%
2021/03/26	17	31.78	9	31.82	31.55	8	969	0.83%
2021/03/25	10	31.50	12	31.34	31.35	-2	959	-0.21%
2021/03/24	1	31.40	10	31.80	31.40	-9	972	-0.93%
2021/03/23	26	31.91	0	0.00	31.55	26	1,051	2.47%
2021/03/22	15	31.90	1	31.85	31.90	14	1,064	1.32%
2021/03/19	22	32.54	9	32.56	32.10	13	1,054	1.23%
2021/03/18	102	33.38	78	33.36	32.95	24	1,031	2.33%	大買/
2021/03/17	51	32.07	24	31.96	33.45	27	961	2.81%
2021/03/16	48	31.93	34	31.58	31.15	14	916	1.53%
2021/03/15	2	30.78	9	30.98	31.10	-7	867	-0.81%
2021/03/12	26	30.53	10	30.51	30.55	16	862	1.86%
2021/03/11	21	30.83	9	31.03	30.55	12	876	1.37%
2021/03/10	4	30.35	2	30.68	30.45	2	907	0.22%
2021/03/09	1	30.00	10	29.98	30.10	-9	938	-0.96%
2021/03/08	9	30.51	39	31.18	30.30	-30	937	-3.20%
2021/03/05	19	30.63	16	30.80	30.40	3	923	0.33%
2021/03/04	1	30.00	0	0.00	30.00	1	928	0.11%
2021/03/03	0	0.00	2	30.40	30.35	-2	926	-0.22%
2021/03/02	20	30.80	7	30.83	30.25	13	922	1.41%
2021/02/26	109	30.43	127	30.58	30.60	-18	910	-1.98%	大買/大賣/
2021/02/25	25	30.15	3	30.30	30.20	22	875	2.51%
2021/02/24	11	29.90	0	0.00	29.35	11	864	1.27%
2021/02/23	1	30.15	17	30.23	30.00	-16	862	-1.86%
2021/02/22	2	30.20	4	30.33	30.00	-2	858	-0.23%
2021/02/19	13	29.92	5	29.95	29.85	8	849	0.94%
2021/02/05	0	0.00	1	27.45	27.70	-1	827	-0.12%
2021/02/02	0	0.00	1	27.10	26.95	-1	830	-0.12%
2021/02/01	0	0.00	1	26.40	26.50	-1	831	-0.12%
2021/01/29	4	27.31	0	0.00	26.50	4	833	0.48%
2021/01/28	0	0.00	1	27.65	27.50	-1	828	-0.12%
2021/01/27	2	28.25	3	27.93	27.90	-1	828	-0.12%
2021/01/26	1	28.20	0	0.00	27.60	1	825	0.12%
2021/01/21	0	0.00	2	27.65	27.45	-2	820	-0.24%
2021/01/19	1.7	28.36	0	0.00	28.40	1.7	808	0.21%
2021/01/18	0	0.00	2	28.00	28.30	-2	807	-0.25%
2021/01/15	0	0.00	3	28.92	28.55	-3	804	-0.37%
2021/01/14	3	29.28	2	29.05	29.05	1	799	0.13%
2021/01/13	14	29.75	5	30.00	29.20	9	801	1.12%
2021/01/12	2	29.15	109	29.07	28.85	-107	766	-13.97%	大賣/鉅額交易
2021/01/11	2	29.75	3	30.00	30.00	-1	752	-0.13%
2021/01/08	124	30.66	14	29.99	29.80	110	746	14.73%	大買/鉅額交易
2021/01/07	0	0.00	5	29.50	29.35	-5	706	-0.71%
2021/01/06	3	29.37	4	29.78	29.20	-1	706	-0.14%
2021/01/05	0	0.00	3	29.70	29.70	-3	693	-0.43%
2021/01/04	0	0.00	2	29.65	29.60	-2	689	-0.29%
2020/12/31	1	29.60	0	0.00	29.60	1	687	0.15%
2020/12/30	1	29.70	4	29.74	29.90	-3	680	-0.44%
2020/12/29	150	30.88	186	30.48	29.80	-36	674	-5.34%	大買/大賣/
2020/12/28	32	30.17	16	30.39	30.60	16	591	2.71%
2020/12/25	5	29.41	0	0.00	29.40	5	569	0.88%
2020/12/23	5	28.86	0	0.00	28.90	5	557	0.90%
2020/12/22	9	29.66	9	29.21	29.10	0	559	0.00%
2020/12/21	0	0.00	8	29.55	29.90	-8	556	-1.44%
2020/12/18	12	30.36	1	30.00	30.00	11	555	1.98%
2020/12/17	29	30.74	49	30.92	30.65	-20	539	-3.71%
2020/12/16	38	29.84	8	29.43	30.50	30	456	6.57%
2020/12/15	0	0.00	1	28.75	28.75	-1	433	-0.23%
2020/12/14	0	0.00	9	29.35	29.40	-9	429	-2.09%
2020/12/11	11	29.59	15	29.66	29.55	-4	428	-0.93%
2020/12/10	8	29.33	3	29.33	29.15	5	407	1.23%
2020/12/09	2	29.53	9	29.64	29.50	-7	407	-1.72%
2020/12/07	0	0.00	26	29.13	28.70	-26	408	-6.36%
2020/12/04	4	30.11	18	29.89	29.85	-14	388	-3.60%
2020/12/03	2	29.00	67	29.02	29.25	-65	345	-18.80%
2020/12/01	2	28.43	8	28.27	28.50	-6	321	-1.86%
2020/11/30	17	28.50	60	28.60	28.45	-43	339	-12.67%
2020/11/27	3	27.88	3	27.95	28.10	0	333	0.00%
2020/11/26	0	0.00	17	27.96	28.00	-17	337	-5.03%
2020/11/25	15	27.82	3	27.88	27.75	12	353	3.39%
2020/11/24	2	28.05	0	0.00	27.95	2	355	0.56%
2020/11/23	10	28.23	13	28.12	28.10	-3	355	-0.84%
2020/11/20	1	28.00	4	27.90	28.00	-3	355	-0.85%
2020/11/19	13	27.93	15	27.90	27.90	-2	355	-0.56%
2020/11/18	15	27.83	2	27.85	27.90	13	352	3.68%
2020/11/17	0	0.00	3	27.28	27.30	-3	352	-0.85%
2020/11/16	1	27.10	4	27.20	27.05	-3	379	-0.79%
2020/11/13	0	0.00	9	26.82	26.85	-9	394	-2.28%
2020/11/12	1	26.50	0	0.00	26.50	1	459	0.22%
2020/11/11	0	0.00	1	26.75	26.80	-1	478	-0.21%
2020/11/10	2	26.75	1	26.75	26.45	1	493	0.20%
2020/11/09	0	26.40	0	0.00	26.65	0	493	0.00%
2020/11/06	5	26.60	6	26.76	26.45	-1	500	-0.20%
2020/11/05	7	26.21	0	0.00	26.20	7	523	1.34%
2020/11/04	0	0.00	1	26.25	26.15	-1	526	-0.19%
2020/11/03	0	0.00	2	26.25	26.25	-2	531	-0.38%
2020/10/30	1	26.15	1	26.00	26.00	0	591	0.00%
2020/10/29	2	25.95	1	26.10	26.20	1	650	0.15%
2020/10/28	1	26.65	0	0.00	26.40	1	673	0.15%
2020/10/22	4	26.94	1	27.25	26.90	3	706	0.42%
2020/10/21	2	27.50	3	27.62	27.40	-1	711	-0.14%
2020/10/19	1	27.30	0	0.00	27.15	1	733	0.14%
2020/10/16	1	26.65	0	0.00	26.85	1	747	0.13%
2020/10/13	0	0.00	1	26.45	26.85	-1	782	-0.13%
2020/10/12	0	0.00	1	26.70	26.75	-1	811	-0.12%
2020/10/08	1	26.40	0	0.00	26.50	1	937	0.11%
2020/10/07	3	26.33	0	0.00	26.75	3	956	0.31%
2020/09/29	0	0.00	10	26.11	25.95	-10	1,022	-0.98%
2020/09/25	2	26.00	1	26.00	25.70	1	1,071	0.09%
2020/09/24	3	26.67	2	26.60	26.50	1	1,091	0.09%
2020/09/23	1	27.30	15	27.27	27.05	-14	1,105	-1.27%
2020/09/22	5	27.23	2	27.38	27.35	3	1,149	0.26%
2020/09/21	1	27.90	0	0.00	27.90	1	1,155	0.09%
2020/09/17	0	0.00	12	28.17	28.15	-12	1,154	-1.04%
2020/09/16	4	28.04	0	0.00	28.00	4	1,157	0.35%
2020/09/15	8	28.35	1	28.35	28.20	7	1,160	0.60%
2020/09/14	0	0.00	3	28.30	28.20	-3	1,171	-0.26%
2020/09/11	9	28.61	4	28.28	28.20	5	1,181	0.42%
2020/09/10	7	29.09	0	0.00	28.90	7	1,176	0.59%
2020/09/09	1	28.30	0	0.00	28.70	1	1,177	0.08%
2020/09/08	0	0.00	1	28.85	28.65	-1	1,185	-0.08%
2020/09/07	2	28.90	4	29.28	28.70	-2	1,188	-0.17%
2020/09/04	4	28.35	2	28.45	29.00	2	1,188	0.17%
2020/09/03	37	29.21	49	29.25	28.90	-12	1,189	-1.01%
2020/09/02	10	29.10	11	29.07	29.30	-1	1,203	-0.08%
2020/09/01	55	28.45	8	28.50	28.45	47	1,315	3.57%
2020/08/31	49	28.63	10	28.48	28.80	39	1,343	2.90%
2020/08/28	5	28.00	0	0.00	27.95	5	1,350	0.37%
2020/08/27	57	28.32	2	28.15	28.20	55	1,364	4.03%
2020/08/26	0	0.00	4	28.50	28.30	-4	1,381	-0.29%
2020/08/25	4	28.19	3	28.23	28.15	1	1,393	0.07%
2020/08/24	7	28.08	15	28.00	27.90	-8	1,396	-0.57%
2020/08/21	4	27.80	71	27.86	28.30	-67	1,404	-4.77%
2020/08/20	36	28.00	83	28.17	27.70	-47	1,432	-3.28%
2020/08/19	22	29.61	15	29.54	29.65	7	1,409	0.50%
2020/08/18	110	30.71	72	30.67	30.00	38	1,405	2.70%	大買/
2020/08/17	19	29.96	9	29.91	29.95	10	1,350	0.74%
2020/08/14	0	0.00	9	29.48	29.75	-9	1,354	-0.66%
2020/08/13	0	0.00	2	28.70	28.70	-2	1,356	-0.15%
2020/08/12	4	28.68	5	28.86	28.85	-1	1,376	-0.07%
2020/08/11	21	29.69	23	29.87	29.20	-2	1,409	-0.14%
2020/08/10	2	29.13	0	0.00	28.95	2	1,430	0.14%
2020/08/07	2	29.33	3	29.22	29.25	-1	1,531	-0.07%
2020/08/06	28	29.58	21	29.61	29.20	7	1,586	0.44%
2020/08/05	8	29.28	66	29.51	29.75	-58	1,746	-3.32%
2020/08/04	43	29.56	70	29.36	29.10	-27	1,752	-1.54%
2020/08/03	12	28.82	7	28.84	29.10	5	1,715	0.29%
2020/07/31	4	27.85	0	0.00	27.80	4	1,702	0.23%
2020/07/30	10	27.47	5	27.65	27.50	5	1,722	0.29%
2020/07/28	42	27.04	260	27.14	26.60	-218	1,767	-12.34%	大賣/鉅額交易
2020/07/27	8	28.31	4	27.93	27.75	4	1,758	0.23%
2020/07/24	93	28.53	0	0.00	28.20	93	1,775	5.24%
2020/07/23	78	28.46	8	28.61	28.40	70	1,790	3.91%
2020/07/22	35	29.20	1	29.00	29.15	34	1,788	1.90%
2020/07/21	90	28.55	15	28.40	28.65	75	1,789	4.19%
2020/07/20	0	0.00	3	28.10	28.50	-3	1,801	-0.17%
2020/07/17	19	29.45	9	28.98	28.45	10	1,826	0.55%
2020/07/16	35	30.28	46	29.99	30.00	-11	1,847	-0.60%
2020/07/15	137	30.81	79	30.87	30.40	58	1,871	3.10%	大買/
2020/07/14	2	29.30	4	29.76	29.50	-2	1,913	-0.10%
2020/07/13	1	29.00	0	0.00	29.05	1	1,992	0.05%
2020/07/10	15	28.96	20	28.61	28.75	-5	2,023	-0.25%
2020/07/09	9	30.09	7	30.06	29.95	2	2,037	0.10%
2020/07/08	19	30.14	17	30.16	30.40	2	2,070	0.10%
2020/07/07	39	30.33	4	30.39	30.05	35	2,064	1.70%
2020/07/06	16	30.60	20	30.80	30.60	-4	2,062	-0.19%
2020/07/03	3	30.20	7	30.64	30.10	-4	2,076	-0.19%
2020/07/02	6	30.13	3	30.15	30.20	3	2,070	0.14%
2020/07/01	35	30.20	47	30.01	29.95	-12	2,054	-0.58%
2020/06/30	14	29.49	1	29.30	29.50	13	2,006	0.65%
2020/06/29	1	28.40	0	0.00	28.35	1	1,994	0.05%
2020/06/24	0	0.00	9	28.60	28.55	-9	1,995	-0.45%
2020/06/23	2	28.48	3	28.48	28.85	-1	1,997	-0.05%
2020/06/22	10	28.99	2	28.75	28.60	8	1,999	0.40%
2020/06/19	9	29.16	12	29.29	29.05	-3	2,008	-0.15%
2020/06/16	17	28.37	8	28.42	28.35	9	2,009	0.45%
2020/06/15	5	28.00	5	27.90	27.70	0	2,025	0.00%
2020/06/12	2	27.63	1	27.55	27.60	1	2,034	0.05%
2020/06/11	5	28.49	0	0.00	28.10	5	2,042	0.24%
2020/06/10	16	28.85	0	0.00	28.80	16	2,049	0.78%
2020/06/09	11	28.93	14	29.02	28.75	-3	2,072	-0.14%
2020/06/08	91	31.48	134	31.14	30.00	-43	2,072	-2.07%	大賣/
2020/06/05	37	30.73	20	30.74	30.90	17	2,014	0.84%
2020/06/04	13	30.29	24	30.41	30.05	-11	1,995	-0.55%
2020/06/03	6	30.15	37	30.00	30.05	-31	1,993	-1.56%
2020/06/02	43	29.88	29	29.68	29.55	14	2,035	0.69%
2020/06/01	7	29.44	3	29.60	29.70	4	2,021	0.20%
2020/05/29	3	29.13	18	29.31	29.10	-15	2,014	-0.74%
2020/05/28	7	29.35	17	29.35	28.85	-10	2,028	-0.49%
2020/05/27	40	29.39	27	29.58	29.10	13	2,035	0.64%
2020/05/26	7	29.14	16	29.13	29.00	-9	2,026	-0.44%
2020/05/25	3	29.03	13	28.89	29.25	-10	2,035	-0.49%
2020/05/22	11	29.04	7	29.10	28.65	4	2,040	0.20%
2020/05/21	16	28.86	35	29.00	29.20	-19	2,074	-0.92%
2020/05/20	10	28.35	13	28.37	28.20	-3	2,186	-0.14%
2020/05/19	36	28.76	35	28.60	28.50	1	2,199	0.05%
2020/05/18	34	29.72	16	29.59	28.85	18	2,211	0.81%
2020/05/15	37	30.36	40	30.36	30.15	-3	2,233	-0.13%
2020/05/14	68	30.59	99	30.60	30.35	-31	2,196	-1.41%
2020/05/13	52	30.20	114	30.33	30.05	-62	2,110	-2.94%	大賣/
2020/05/12	192	30.41	132	30.47	31.20	60	2,133	2.81%	大買/大賣/
2020/05/11	21	29.36	82	29.31	29.65	-61	1,953	-3.12%
2020/05/08	68	28.81	14	29.04	28.75	54	1,920	2.81%
2020/05/07	22	28.78	24	28.74	29.00	-2	1,905	-0.10%
2020/05/06	27	28.90	250	28.65	28.65	-223	1,899	-11.74%	大賣/鉅額交易
2020/05/05	117	29.40	27	29.45	29.10	90	1,885	4.77%	大買/
2020/05/04	6	28.30	40	28.43	28.55	-34	1,853	-1.83%
2020/04/30	38	28.65	34	28.68	28.55	4	1,863	0.21%
2020/04/29	98	28.58	15	28.62	28.55	83	1,871	4.43%
2020/04/28	25	28.51	277	28.51	28.55	-252	1,875	-13.44%	大賣/鉅額交易
2020/04/27	38	28.17	12	28.18	28.15	26	1,894	1.37%
2020/04/24	32	28.09	7	28.06	27.85	25	2,020	1.24%
2020/04/23	28	27.69	9	27.79	27.85	19	2,016	0.94%
2020/04/22	53	26.77	32	27.32	27.85	21	2,006	1.05%
2020/04/21	79	27.55	71	27.10	26.80	8	1,981	0.40%
2020/04/20	125	28.57	35	28.66	28.75	90	1,951	4.61%	大買/
2020/04/17	269	29.46	263	28.78	27.95	6	1,920	0.31%	大買/大賣/
2020/04/16	50	27.50	55	27.65	28.35	-5	1,764	-0.28%
2020/04/15	263	25.42	18	25.56	25.80	245	1,690	14.49%	大買/鉅額交易
2020/04/14	15	25.03	24	24.99	25.10	-9	1,714	-0.52%
2020/04/13	60	25.29	76	25.21	24.90	-16	1,721	-0.93%
2020/04/10	2	23.83	2	24.50	24.45	0	1,709	0.00%
2020/04/09	38	23.69	4	24.20	23.50	34	1,782	1.91%
2020/04/08	29	24.03	6	23.53	24.05	23	1,791	1.28%
2020/04/07	1	21.45	5	22.30	22.40	-4	1,789	-0.22%
2020/03/27	0	0.00	1	21.05	20.20	-1	2,083	-0.05%
2020/03/25	0	0.00	1	20.50	20.50	-1	2,290	-0.04%
2020/03/24	4	19.08	13	19.30	19.40	-9	2,311	-0.39%
2020/03/23	0	0.00	3	17.92	18.10	-3	2,348	-0.13%
2020/03/20	5	18.56	21	18.59	18.80	-16	2,369	-0.68%
2020/03/19	15	17.94	11	17.14	17.10	4	2,378	0.17%
2020/03/18	14	20.78	7	19.59	18.95	7	2,391	0.29%
2020/03/17	3	20.95	2	21.18	20.95	1	2,452	0.04%
2020/03/16	1	23.65	14	23.50	22.70	-13	2,483	-0.52%
2020/03/13	27	22.96	18	23.43	23.40	9	2,501	0.36%
2020/03/12	9	25.89	8	25.64	25.45	1	2,523	0.04%
2020/03/11	34	28.27	73	28.09	27.30	-39	2,558	-1.52%
2020/03/10	18	26.57	2	26.53	26.90	16	2,851	0.56%
2020/03/09	26	27.21	16	27.28	26.70	10	3,049	0.33%
2020/03/06	19	28.20	8	28.23	27.95	11	3,500	0.31%
2020/03/03	10	28.32	15	27.99	27.60	-5	3,605	-0.14%
2020/03/02	3	27.18	30	26.76	27.05	-27	3,582	-0.75%
2020/02/27	2	27.35	13	27.47	26.80	-11	3,564	-0.31%
2020/02/26	26	28.99	20	28.50	28.25	6	3,539	0.17%
2020/02/25	1	28.70	1	28.70	28.75	0	3,520	0.00%
2020/02/24	14	29.15	99	28.96	28.90	-85	3,502	-2.43%
2020/02/21	101	31.34	92	31.18	30.50	9	3,456	0.26%	大買/
2020/02/20	44	29.28	15	29.04	29.50	29	3,318	0.87%
2020/02/19	32	28.93	26	28.95	28.70	6	3,290	0.18%
2020/02/18	75	28.77	77	28.76	28.60	-2	3,255	-0.06%
2020/02/17	9	27.59	6	27.65	27.50	3	3,192	0.09%
2020/02/14	35	27.85	35	27.99	28.10	0	3,180	0.00%
2020/02/13	86	28.21	34	28.28	27.65	52	3,163	1.64%
2020/02/12	2	26.23	2	26.55	26.85	0	3,082	0.00%
2020/02/11	3	26.30	1	26.15	26.15	2	3,076	0.07%
2020/02/10	4	25.90	3	25.95	25.85	1	3,071	0.03%
2020/02/07	3	26.90	1	26.85	26.40	2	3,066	0.07%
2020/02/06	0	0.00	1	27.25	27.20	-1	3,060	-0.03%
2020/02/05	2	26.90	2	27.00	26.85	0	3,075	0.00%
2020/02/04	9	26.79	4	26.56	27.40	5	3,082	0.16%
2020/02/03	2	26.20	14	26.16	26.30	-12	3,063	-0.39%
2020/01/31	6	26.47	17	27.51	27.35	-11	3,045	-0.36%
2020/01/30	6	27.68	88	27.61	27.35	-82	3,019	-2.72%
2020/01/20	77	30.24	69	30.36	30.35	8	2,978	0.27%
2020/01/17	2	27.85	4	27.98	28.00	-2	2,838	-0.07%
2020/01/16	3	28.08	105.3	28.02	28.05	-102.3	2,828	-3.62%	大賣/鉅額交易
2020/01/15	16	28.50	7	28.52	28.40	9	2,822	0.32%
2020/01/14	34	28.79	21	28.90	28.85	13	2,813	0.46%
2020/01/13	46	28.65	9	28.78	28.80	37	2,805	1.32%
2020/01/10	8	27.84	19	28.22	27.80	-11	2,784	-0.40%
2020/01/09	10	27.83	57	28.03	28.15	-47	2,772	-1.70%
2020/01/08	44	28.65	45	28.13	27.55	-1	2,755	-0.04%
2020/01/07	31	27.71	38	28.07	28.70	-7	2,720	-0.26%
2020/01/06	36	28.35	83	28.12	28.20	-47	2,698	-1.74%
2020/01/03	231	27.72	59	28.03	27.30	172	2,651	6.49%	大買/鉅額交易
2020/01/02	12	30.01	15	30.14	30.10	-3	2,572	-0.12%
2019/12/31	74	29.95	10	30.01	29.95	64	2,555	2.50%
2019/12/30	43	30.89	18	30.93	30.80	25	2,520	0.99%
2019/12/27	14	31.03	34	31.24	31.05	-20	2,517	-0.79%
2019/12/26	8	31.67	20	31.72	31.40	-12	2,480	-0.48%
2019/12/25	75	31.22	48	31.04	31.25	27	2,435	1.11%
2019/12/24	78	31.72	60	31.74	31.70	18	2,370	0.76%
2019/12/23	56	30.09	43	30.06	30.50	13	2,250	0.58%
2019/12/20	196	31.72	278	31.32	30.60	-82	2,194	-3.74%	大買/大賣/
2019/12/19	25	34.47	18	33.78	33.95	7	2,074	0.34%
2019/12/18	14	34.73	22	34.13	34.75	-8	2,056	-0.39%
2019/12/17	6	33.19	22	33.00	33.65	-16	2,039	-0.78%
2019/12/16	29	32.56	16	32.44	33.00	13	2,027	0.64%
2019/12/13	22	31.42	28	31.31	31.65	-6	2,006	-0.30%
2019/12/12	45	32.85	37	32.94	32.20	8	1,971	0.41%
2019/12/11	15	34.02	67	33.86	34.15	-52	1,895	-2.74%
2019/12/10	5	32.00	9	32.38	32.40	-4	1,851	-0.22%
2019/12/09	64	32.08	31	32.06	32.60	33	1,825	1.81%
2019/12/06	94	30.80	15	30.86	30.85	79	1,781	4.43%
2019/12/05	258	30.30	291	31.06	31.65	-33	1,731	-1.91%	大買/大賣/
2019/12/04	151	27.93	138	27.97	28.80	13	1,411	0.92%	大買/大賣/
2019/12/03	429	27.18	331	27.34	27.95	98	1,212	8.08%	大買/大賣/
2019/12/02	56	24.70	61	25.09	25.45	-5	752	-0.66%
2019/11/29	21	22.19	58	21.90	23.15	-37	664	-5.57%
2019/11/28	50	21.36	3	21.22	21.05	47	613	7.66%
2019/11/27	3	20.90	5	20.91	20.95	-2	628	-0.32%
2019/11/25	0	0.00	2	20.70	20.90	-2	690	-0.29%
2019/11/22	3	20.60	3	20.70	20.60	0	701	0.00%
2019/11/21	2	20.75	1	20.75	20.80	1	715	0.14%
2019/11/20	1	20.60	0	0.00	20.65	1	736	0.14%
2019/11/19	1	20.85	0	0.00	20.80	1	786	0.13%
2019/11/15	1	20.50	0	0.00	20.70	1	825	0.12%
2019/11/14	1	20.60	0	0.00	20.60	1	839	0.12%
2019/11/13	1	20.75	1	20.70	20.70	0	857	0.00%
2019/11/12	5	20.65	0	0.00	20.70	5	890	0.56%
2019/11/08	2	20.50	0	0.00	20.60	2	970	0.21%
2019/11/07	1	20.80	0	0.00	20.60	1	999	0.10%
2019/11/06	4	21.01	6	21.10	20.90	-2	1,014	-0.20%
2019/11/05	1	21.15	52	21.18	21.10	-51	1,050	-4.86%
2019/11/04	28	21.75	7	21.54	21.30	21	1,068	1.97%
2019/11/01	44	21.01	8	21.28	21.55	36	1,060	3.40%
2019/10/31	1	20.55	2	20.60	20.60	-1	1,093	-0.09%
2019/10/30	0	0.00	1	20.70	20.65	-1	1,131	-0.09%
2019/10/29	6	20.97	1	20.80	20.75	5	1,203	0.42%
2019/10/28	5	21.02	84	21.04	21.10	-79	1,292	-6.11%
2019/10/25	10	21.25	75	21.16	21.05	-65	1,450	-4.48%
2019/10/24	8	21.27	8	21.25	21.25	0	1,576	0.00%
2019/10/22	2	20.98	0	0.00	21.05	2	1,586	0.13%
2019/10/21	15	21.12	15	21.07	21.00	0	1,595	0.00%
2019/10/18	1	21.30	4	21.30	21.30	-3	1,610	-0.19%
2019/10/17	3	21.35	0	0.00	21.40	3	1,614	0.19%
2019/10/16	8	21.68	18	21.74	21.35	-10	1,617	-0.62%
2019/10/15	17	21.91	5	21.96	21.95	12	1,609	0.75%
2019/10/14	1	21.65	26	21.58	21.65	-25	1,585	-1.58%
2019/10/09	1	21.00	0	0.00	20.90	1	1,578	0.06%
2019/10/08	13	21.43	0	0.00	21.15	13	1,577	0.82%
2019/10/07	5	22.02	7	21.96	21.70	-2	1,570	-0.13%
2019/10/04	22	21.85	1	21.70	21.70	21	1,562	1.34%
2019/10/03	9	22.23	16	22.24	22.00	-7	1,556	-0.45%
2019/10/02	7	21.68	0	0.00	22.40	7	1,537	0.46%
2019/10/01	2	21.85	0	0.00	21.85	2	1,534	0.13%
2019/09/27	16	22.01	17	22.05	21.80	-1	1,548	-0.06%
2019/09/26	11	22.14	0	0.00	22.00	11	1,570	0.70%
2019/09/25	15	22.46	0	0.00	22.25	15	1,590	0.94%
2019/09/24	3	22.60	37	22.69	22.60	-34	1,572	-2.16%
2019/09/23	26	22.45	31	22.38	22.35	-5	1,547	-0.32%
2019/09/20	26	22.20	58	22.22	22.30	-32	1,530	-2.09%
2019/09/19	32	21.45	48	21.46	21.65	-16	1,500	-1.07%
2019/09/18	36	20.83	0	0.00	20.90	36	1,484	2.43%
2019/09/17	0	0.00	40	21.00	20.90	-40	1,475	-2.71%
2019/09/16	15	21.25	25	21.25	21.10	-10	1,471	-0.68%
2019/09/12	0	0.00	6	21.29	21.30	-6	1,465	-0.41%
2019/09/11	40	21.15	42	21.16	21.20	-2	1,460	-0.14%
2019/09/10	61	21.83	56	21.51	21.35	5	1,449	0.35%
2019/09/09	50	22.08	83	21.97	21.80	-33	1,438	-2.29%
2019/09/06	36	21.87	32	21.83	22.00	4	1,416	0.28%
2019/09/05	16	21.53	18	21.53	21.40	-2	1,374	-0.15%
2019/09/04	15	21.42	10	21.46	21.45	5	1,359	0.37%
2019/09/03	83	21.42	46	21.29	21.20	37	1,346	2.75%
2019/09/02	100	21.32	40	21.30	21.40	60	1,328	4.52%
2019/08/30	37	21.18	16	21.25	21.20	21	1,307	1.61%
2019/08/29	3	21.08	21	21.17	21.20	-18	1,286	-1.40%
2019/08/28	21	20.98	32	20.83	20.65	-11	1,247	-0.88%
2019/08/27	5	20.36	7	20.44	20.35	-2	1,222	-0.16%
2019/08/26	12	19.73	19	19.84	20.00	-7	1,210	-0.58%
2019/08/23	61	20.50	11	20.33	20.10	50	1,195	4.18%
2019/08/22	84	21.20	95	20.93	20.80	-11	1,171	-0.94%
2019/08/21	23	20.66	26	20.63	20.65	-3	1,120	-0.27%
2019/08/20	8	21.53	27	21.61	21.65	-19	1,117	-1.70%
2019/08/19	35	21.36	43	21.43	21.40	-8	1,091	-0.73%
2019/08/16	46	21.61	54	21.59	21.50	-8	1,075	-0.74%
2019/08/15	30	21.51	15	21.53	21.40	15	1,056	1.42%
2019/08/14	52	21.48	58	21.47	21.60	-6	1,023	-0.59%
2019/08/13	52	21.39	17	21.54	21.60	35	986	3.55%
2019/08/12	119	20.67	18	20.91	21.15	101	941	10.72%	大買/鉅額交易
2019/08/08	22	21.08	9	21.12	20.80	13	913	1.42%
2019/08/07	24	21.20	56	21.22	21.20	-32	893	-3.58%
2019/08/06	33	20.05	25	20.38	20.40	8	857	0.93%
2019/08/05	11	20.81	31	20.94	20.95	-20	842	-2.37%
2019/08/02	84	21.23	62	21.54	20.80	22	831	2.65%
2019/08/01	95	22.67	26	22.76	22.50	69	790	8.73%
2019/07/31	62	22.83	68	22.87	23.45	-6	789	-0.76%
2019/07/30	59	22.57	62	22.81	23.35	-3	729	-0.41%
2019/07/29	161	22.93	145	22.93	22.75	16	638	2.51%	大買/大賣/
2019/07/26	115	21.01	87	21.14	21.60	28	481	5.82%	大買/
2019/07/25	0	0.00	2	19.80	19.80	-2	352	-0.57%
2019/07/24	0	0.00	5	19.60	19.60	-5	343	-1.45%
2019/07/23	0	0.00	10	19.70	19.70	-10	344	-2.90%
2019/07/22	17	19.70	78	19.74	19.60	-61	338	-18.03%
2019/07/12	3	19.25	0	0.00	19.40	3	489	0.61%
2019/07/08	0	0.00	10	19.30	19.15	-10	528	-1.89%
2019/07/05	0	0.00	10	19.15	19.25	-10	545	-1.83%
2019/07/04	6	19.01	5	19.25	19.10	1	551	0.18%
2019/07/03	20	19.43	40	19.29	19.30	-20	609	-3.28%
2019/07/02	44	19.51	12	19.50	19.50	32	580	5.51%
2019/06/27	0	0.00	4	18.30	18.15	-4	551	-0.72%
2019/06/26	4	18.15	0	0.00	18.20	4	554	0.72%
2019/06/18	0	0.00	2	17.95	17.90	-2	561	-0.36%
2019/05/27	23	18.27	24	18.30	18.30	-1	649	-0.15%
2019/05/24	1	17.80	0	0.00	17.75	1	636	0.16%
2019/05/21	0	0.00	1	18.05	18.05	-1	638	-0.16%
2019/05/17	0	0.00	2	18.10	18.00	-2	659	-0.30%
2019/05/16	0	0.00	5	18.15	18.20	-5	662	-0.75%
2019/05/14	0	0.00	1	18.10	18.30	-1	661	-0.15%
2019/05/13	1	18.40	0	0.00	18.40	1	659	0.15%
2019/05/10	5	18.92	7	19.20	18.70	-2	653	-0.31%
2019/05/09	4	19.30	10	19.60	19.10	-6	647	-0.93%
2019/05/08	49	19.91	65	19.81	19.75	-16	635	-2.52%
2019/05/07	2	19.50	10	19.61	19.65	-8	594	-1.35%
2019/05/06	10	18.98	4	18.95	18.80	6	582	1.03%
2019/05/03	2	19.10	0	0.00	19.40	2	578	0.35%
2019/05/02	4	19.30	2	19.15	19.25	2	573	0.35%
2019/04/30	4	19.10	0	0.00	19.20	4	571	0.70%
2019/04/29	26	19.18	3	19.50	19.05	23	568	4.04%
2019/04/26	9	19.75	0	0.00	19.60	9	563	1.60%
2019/04/25	14	20.08	5	20.19	19.95	9	557	1.61%
2019/04/24	7	20.26	10	20.19	20.10	-3	548	-0.55%
2019/04/23	8	19.53	5	19.75	19.70	3	514	0.58%
2019/04/22	113	20.03	57	20.12	19.80	56	509	11.00%	大買/
2019/04/19	38	19.58	11	19.29	20.40	27	477	5.66%
2019/04/18	99	20.02	95	20.02	19.10	4	464	0.86%
2019/04/17	19	19.29	46	19.17	20.00	-27	391	-6.90%
2019/04/16	1	18.75	3	18.75	18.80	-2	350	-0.57%
2019/04/15	21	18.87	2	18.83	18.85	19	348	5.45%
2019/04/12	0	0.00	3	18.70	18.70	-3	347	-0.86%
2019/04/11	17	19.35	15	18.90	18.95	2	345	0.58%
2019/04/10	5	18.90	13	19.26	19.35	-8	326	-2.45%
2019/04/09	66	19.17	51	19.12	19.05	15	313	4.79%
2019/04/08	0	0.00	4	17.90	18.20	-4	239	-1.67%
2019/03/27	3	17.70	0	0.00	17.65	3	271	1.11%
2019/03/25	2	17.55	5	17.72	17.55	-3	271	-1.10%
2019/03/22	1	18.00	0	0.00	17.95	1	273	0.37%
2019/03/20	2	18.13	1	18.10	18.05	1	274	0.36%
2019/03/15	3	17.87	0	0.00	17.75	3	293	1.02%
2019/03/12	0	0.00	2	17.90	17.80	-2	357	-0.56%
2019/03/08	3	17.70	0	0.00	17.60	3	361	0.83%
2019/03/07	0	0.00	5	18.05	18.05	-5	360	-1.39%
2019/03/06	33	18.27	55	18.25	18.55	-22	370	-5.95%
2019/03/05	0	0.00	7	17.70	17.60	-7	334	-2.10%
2019/03/04	14	17.75	0	0.00	17.80	14	330	4.24%
2019/02/26	0	0.00	7	17.45	17.45	-7	323	-2.16%
2019/02/25	0	0.00	1	17.30	17.55	-1	322	-0.31%
2019/02/21	1	17.55	0	0.00	17.25	1	323	0.31%
2019/02/20	0	0.00	1	17.45	17.45	-1	329	-0.30%
2019/02/18	10	17.78	0	0.00	17.60	10	328	3.04%
2019/02/14	3	17.15	0	0.00	17.15	3	304	0.99%
2019/02/11	10	16.80	0	0.00	16.60	10	299	3.34%
2019/01/25	0	0.00	5	17.20	16.75	-5	301	-1.66%
2019/01/18	0	0.00	1	16.90	16.85	-1	301	-0.33%
2019/01/16	0	0.00	1	16.70	16.85	-1	300	-0.33%
2019/01/10	4	17.10	10	17.17	17.15	-6	297	-2.02%
2019/01/04	0	0.00	1	16.00	16.20	-1	286	-0.35%
2018/12/28	5	16.65	0	0.00	16.75	5	296	1.69%
2018/12/25	21	16.89	13	16.97	16.65	8	294	2.72%
2018/12/24	1	16.70	0	0.00	16.90	1	269	0.37%
2018/12/20	0	0.00	4	16.35	16.20	-4	257	-1.55%
2018/12/19	9	16.60	12	16.51	16.50	-3	257	-1.17%
2018/12/17	10	16.53	10	16.63	16.65	0	255	0.00%
2018/12/14	0	0.00	4	16.60	16.80	-4	251	-1.59%
2018/12/13	0	0.00	1	16.80	16.70	-1	251	-0.40%
2018/12/12	1	16.95	0	0.00	16.90	1	248	0.40%
2018/12/11	24	16.65	36	16.69	16.65	-12	243	-4.94%
2018/12/10	6	17.28	9	17.53	16.95	-3	233	-1.29%
2018/12/07	8	17.78	11	17.89	17.95	-3	216	-1.39%
2018/12/06	13	17.39	4	17.36	17.10	9	171	5.24%
2018/12/04	2	17.25	0	0.00	16.95	2	157	1.27%
2018/12/03	0	0.00	8	16.93	17.00	-8	158	-5.04%
2018/11/30	7	16.60	0	0.00	16.40	7	155	4.51%
2018/11/29	9	17.39	5	17.20	16.80	4	154	2.59%
2018/11/28	0	0.00	7	16.47	16.80	-7	135	-5.17%
2018/11/26	0	0.00	2	15.95	16.00	-2	133	-1.50%
2018/11/21	11	16.16	1	16.10	16.05	10	201	4.95%
2018/11/20	5	16.14	0	0.00	16.10	5	238	2.09%
2018/11/19	12	16.48	3	16.42	16.20	9	238	3.77%
2018/11/12	0	0.00	10	15.21	15.10	-10	230	-4.34%
2018/10/11	0	0.00	1	14.30	14.00	-1	244	-0.41%
2018/09/27	10	16.66	0	0.00	16.45	10	243	4.11%
2018/09/10	0	0.00	5	15.66	15.85	-5	433	-1.15%
2018/09/07	0	0.00	5	16.80	16.70	-5	468	-1.07%
2018/09/06	0	0.00	21	17.22	17.20	-21	477	-4.40%
2018/09/05	3	17.35	1	17.40	17.30	2	477	0.42%
2018/09/04	24	17.50	0	0.00	17.40	24	476	5.03%
2018/08/31	0	0.00	3	17.75	17.70	-3	478	-0.63%
2018/08/29	6	17.85	10	17.90	17.85	-4	479	-0.83%
2018/08/28	78	17.83	65	17.99	18.20	13	483	2.69%
2018/08/27	44	17.70	21	18.00	17.60	23	430	5.34%
2018/08/24	0	0.00	9	17.30	17.25	-9	392	-2.29%
2018/08/23	0	0.00	5	17.30	17.30	-5	400	-1.25%
2018/08/22	0	0.00	3	17.30	17.35	-3	441	-0.68%
2018/08/21	0	0.00	6	17.25	17.25	-6	453	-1.32%
2018/08/20	0	0.00	2	17.13	17.25	-2	485	-0.41%
2018/08/16	19	17.53	0	0.00	17.40	19	482	3.94%
2018/08/14	3	18.30	15	18.04	18.05	-12	477	-2.51%
2018/08/10	19	17.52	21	17.50	17.85	-2	469	-0.43%
2018/08/07	2	16.95	0	0.00	16.95	2	478	0.42%
2018/07/23	0	0.00	1	17.10	17.10	-1	473	-0.21%
2018/07/19	0	0.00	5	17.60	17.60	-5	472	-1.06%
2018/07/16	5	19.05	0	0.00	18.75	5	471	1.06%
2018/07/06	0	0.00	2	18.30	18.50	-2	479	-0.42%
2018/07/04	0	0.00	7	18.95	18.95	-7	471	-1.48%
2018/07/03	0	0.00	8	19.20	19.10	-8	472	-1.69%
2018/07/02	3	19.78	15	19.61	19.50	-12	467	-2.57%
2018/06/29	15	20.18	0	0.00	20.10	15	452	3.31%
2018/06/28	19	20.07	7	20.24	19.85	12	441	2.72%
2018/06/27	23	20.24	35	20.34	19.95	-12	427	-2.81%
2018/06/26	32	20.63	23	20.48	20.25	9	366	2.45%
2018/06/25	0	0.00	1	19.35	19.15	-1	312	-0.32%
2018/06/22	2	19.40	4	19.50	19.40	-2	313	-0.64%
2018/06/21	22	19.92	3	19.88	19.75	19	312	6.09%
2018/06/20	0	0.00	5	19.10	19.10	-5	297	-1.68%
2018/06/19	2	19.40	37	19.46	19.30	-35	292	-11.97%
2018/06/15	57	20.32	16	20.09	20.05	41	287	14.24%
2018/06/14	16	19.77	33	19.68	19.70	-17	246	-6.91%
2018/06/13	3	19.30	0	0.00	18.95	3	233	1.28%
2018/06/12	0	0.00	1	19.35	19.15	-1	232	-0.43%
2018/06/08	2	19.40	1	19.80	19.25	1	234	0.43%
2018/06/06	0	0.00	2	19.65	19.40	-2	233	-0.87%
2018/06/05	29	19.78	27	19.85	19.35	2	232	0.86%
2018/06/04	1	19.15	0	0.00	18.85	1	218	0.46%
2018/06/01	3	18.90	1	18.90	18.85	2	217	0.92%
2018/05/31	4	19.44	6	19.16	19.15	-2	217	-0.92%
2018/05/30	61	19.98	51	20.25	19.50	10	211	4.74%
2018/05/29	13	19.16	12	19.28	19.80	1	169	0.59%
2018/05/28	15	19.26	57	19.49	19.50	-42	157	-26.62%
2018/05/25	1	17.75	0	0.00	17.80	1	128	0.78%
2018/05/24	1	17.80	0	0.00	17.90	1	129	0.77%
2018/05/17	7	17.99	5	17.82	17.65	2	128	1.55%
2018/05/16	0	0.00	31	17.65	17.75	-31	119	-26.03%
2018/05/14	0	0.00	10	18.30	18.20	-10	126	-7.89%
2018/05/11	0	0.00	6	18.40	18.40	-6	128	-4.68%
2018/05/10	0	0.00	1	18.35	18.35	-1	126	-0.79%
2018/05/09	0	0.00	6	18.23	18.25	-6	127	-4.71%
2018/04/19	5	19.20	10	18.86	18.70	-5	139	-3.59%
2018/04/17	0	0.00	4	18.68	18.80	-4	127	-3.14%
2018/04/16	5	19.10	0	0.00	18.80	5	126	3.97%
2018/04/12	4	19.15	0.5	19.10	19.20	3.5	132	2.66%
2018/04/11	0	0.00	2	19.30	19.25	-2	142	-1.40%
2018/04/09	5	18.90	0	0.00	19.10	5	148	3.36%
2018/04/03	5	18.85	0	0.00	19.00	5	146	3.42%
2018/03/30	3	19.50	2	19.55	19.55	1	186	0.54%
2018/03/29	42	19.54	0	0.00	19.55	42	189	22.15%
2018/03/27	0	0.00	1	19.45	19.60	-1	191	-0.52%
2018/03/26	1	19.80	0	0.00	19.80	1	190	0.52%
2018/03/22	0	0.00	2	19.33	19.25	-2	186	-1.07%
2018/03/21	1	19.40	2	19.10	19.50	-1	186	-0.54%
2018/03/20	0	0.00	35	18.86	18.90	-35	185	-18.85%
2018/03/19	3	18.87	0	0.00	18.90	3	186	1.61%
2018/03/16	5	18.70	0	0.00	18.70	5	185	2.69%
2018/03/15	10	18.58	176	18.58	18.65	-166	186	-89.13%	大賣/鉅額交易
2018/03/14	0	0.00	20	18.58	18.70	-20	184	-10.84%
2018/03/13	0	0.00	104	18.60	18.70	-104	185	-56.15%	大賣/鉅額交易
2018/03/12	0	0.00	12	18.65	18.70	-12	184	-6.51%
2018/03/06	5	18.80	0	0.00	18.75	5	187	2.67%
2018/03/05	1	18.65	0	0.00	18.70	1	191	0.52%
2018/03/02	4	19.05	2	19.00	19.00	2	195	1.03%
2018/02/26	7	18.84	7	19.11	19.15	0	206	0.00%
2018/02/06	10	17.90	5	18.50	17.75	5	254	1.97%
2018/02/02	0	0.00	9	19.28	19.25	-9	277	-3.24%
2018/01/31	0	0.00	5	19.45	19.45	-5	302	-1.65%
2018/01/30	5	19.48	0	0.00	19.45	5	397	1.26%
2018/01/29	12	19.49	0	0.00	19.50	12	410	2.92%
2018/01/24	6	19.29	2	19.15	19.35	4	437	0.92%
2018/01/22	12	19.15	10	19.10	19.20	2	457	0.44%
2018/01/19	1	19.25	0	0.00	19.15	1	534	0.19%
2018/01/18	0	0.00	2	19.45	19.40	-2	546	-0.37%
2018/01/16	0	0.00	10	19.35	19.40	-10	544	-1.84%
2018/01/15	16	19.08	0	0.00	19.15	16	544	2.94%
2018/01/12	0	0.00	32	19.05	19.10	-32	544	-5.87%
2018/01/11	1	19.00	2	19.00	19.00	-1	548	-0.18%
2018/01/10	1	19.30	0	0.00	19.30	1	556	0.18%
2018/01/08	0	0.00	5	20.05	19.80	-5	561	-0.89%
2018/01/05	0	0.00	5	20.05	20.00	-5	561	-0.89%
2018/01/03	20	19.21	0	0.00	19.50	20	561	3.56%