圓剛 (2417)-玉山券商分點個股進出

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

圓剛

(2417)

可現股當沖

股價
42.10
漲跌
▼0.85
漲幅
-1.98%
成交量
2,218張
產業
上市電腦週邊類股
406人加入追蹤

立即追蹤
本地時間:14:30(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

圓剛 (2417)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/12/13	2	43.10	47.1	42.49	42.10	-45.1	1,083	-4.16%
2024/12/12	70	43.74	17.5	42.27	42.95	52.5	1,071	4.90%
2024/12/11	3	40.20	0	0.00	40.30	3	1,011	0.30%
2024/12/09	0	0.00	1	40.05	40.00	-1	1,046	-0.10%
2024/12/03	3	41.15	4	40.79	40.80	-1	1,132	-0.09%
2024/12/02	1	41.00	0	0.00	40.60	1	1,201	0.08%
2024/11/29	0.1	40.85	0	0.00	41.10	0.1	1,219	0.01%
2024/11/28	2	40.65	10	40.74	40.80	-8	1,264	-0.63%
2024/11/27	5	42.56	5	41.70	41.65	0	1,309	0.00%
2024/11/26	23.1	42.38	7.2	41.95	41.45	16	1,332	1.20%
2024/11/25	1	39.90	2	39.55	40.30	-1	1,358	-0.07%
2024/11/15	0	0.00	1	39.85	39.70	-1	2,158	-0.05%
2024/11/14	1	39.21	0	0.00	38.80	1	2,183	0.05%
2024/11/12	27	39.81	31	39.68	39.70	-4	2,235	-0.18%
2024/11/11	0.5	40.55	1	40.50	40.50	-0.5	2,247	-0.02%
2024/11/07	0	0.00	4	41.18	41.25	-4	2,313	-0.17%
2024/11/06	0	0.00	1	40.40	40.15	-1	2,359	-0.04%
2024/11/05	0	0.00	1	41.25	40.40	-1	2,387	-0.04%
2024/11/04	1.1	39.91	0	0.00	39.90	1.1	2,448	0.04%
2024/11/01	0	39.80	0	0.00	40.80	0	2,474	0.00%
2024/10/30	0	0.00	1	40.10	40.05	-1	2,530	-0.04%
2024/10/29	0.1	40.31	0	0.00	40.30	0.1	2,652	0.00%
2024/10/28	1.3	40.80	0	0.00	40.70	1.3	2,658	0.05%
2024/10/25	0.2	41.69	30	41.50	41.40	-29.8	2,671	-1.11%
2024/10/23	1	42.50	1	42.70	42.45	0	2,712	0.00%
2024/10/22	0	0.00	1	43.00	42.90	-1	2,734	-0.04%
2024/10/17	12	42.90	2	43.23	43.40	10	2,818	0.35%
2024/10/16	6	42.08	5	41.77	41.85	1	2,821	0.04%
2024/10/15	0	0.00	1	42.05	41.35	-1	2,862	-0.03%
2024/10/14	1.2	41.74	0	0.00	41.90	1.2	2,888	0.04%
2024/10/11	0	0.00	2	41.75	41.70	-2	2,937	-0.07%
2024/10/09	3.1	42.00	0	0.00	41.75	3.1	3,002	0.10%
2024/10/04	0	0.00	2.1	43.36	43.05	-2.1	3,878	-0.05%
2024/09/30	0	0.00	5	44.93	44.50	-5	4,892	-0.10%
2024/09/25	1	46.25	3	46.63	46.15	-2	5,371	-0.04%
2024/09/24	6	45.80	5	45.38	46.40	1	5,575	0.02%
2024/09/23	0	0.00	0	43.85	43.80	0	5,520	0.00%
2024/09/19	0	0.00	1	44.35	44.75	-1	5,569	-0.02%
2024/09/18	1	44.35	0	0.00	43.75	1	5,609	0.02%
2024/09/16	5	45.99	1.2	44.83	44.60	3.9	5,619	0.07%
2024/09/13	1	42.85	1	43.50	43.25	0	5,569	0.00%
2024/09/12	4	42.40	4	43.00	43.20	0	5,589	0.00%
2024/09/11	1.2	41.66	0	0.00	41.65	1.2	5,599	0.02%
2024/09/10	1	42.80	2	42.35	42.10	-1	5,630	-0.02%
2024/09/09	2	43.10	1	43.65	43.90	1	5,636	0.02%
2024/09/05	16	45.59	4	45.50	44.80	12	5,737	0.21%
2024/09/04	2	43.50	2	45.00	44.70	0	5,795	0.00%
2024/09/03	3	49.15	9.4	49.07	47.80	-6.4	5,860	-0.11%
2024/09/02	5.2	48.34	0	0.00	47.90	5.2	6,071	0.09%
2024/08/30	1	48.50	6	49.48	48.40	-5	6,680	-0.07%
2024/08/29	7	49.41	3	50.17	49.00	4	6,844	0.06%
2024/08/28	13.2	49.95	6	49.80	50.10	7.2	7,103	0.10%
2024/08/27	21.2	50.06	9	50.06	49.60	12.2	7,152	0.17%
2024/08/26	33	51.18	28.3	51.15	51.10	4.7	7,146	0.07%
2024/08/23	0.3	47.40	1	47.20	48.00	-0.7	7,270	-0.01%
2024/08/22	5.1	49.12	6	48.39	48.25	-0.9	7,572	-0.01%
2024/08/21	12	48.67	3	48.75	48.50	9	7,882	0.11%
2024/08/20	30.4	50.34	20.5	50.43	49.60	9.9	7,902	0.12%
2024/08/19	12	48.23	13	49.42	49.55	-1	7,673	-0.01%
2024/08/16	1	45.75	1	45.40	45.05	0	7,894	0.00%
2024/08/14	0	0.00	3.2	44.09	44.15	-3.2	7,962	-0.04%
2024/08/12	1	44.05	0	0.00	43.70	1	8,387	0.01%
2024/08/09	1	44.70	2.8	44.38	43.25	-1.8	8,381	-0.02%
2024/08/08	1.1	42.18	1	42.80	42.10	0.1	8,342	0.00%
2024/08/07	2	41.03	4	41.64	42.25	-2	8,299	-0.02%
2024/08/06	2.2	38.12	0	0.00	38.45	2.2	8,291	0.03%
2024/08/05	0.1	40.25	0	0.00	40.25	0.1	8,247	0.00%
2024/08/02	2	45.95	2	45.48	44.70	0	8,254	0.00%
2024/08/01	9.5	46.67	5	46.95	46.75	4.5	8,244	0.05%
2024/07/31	2	43.30	0.2	43.20	43.05	1.8	8,175	0.02%
2024/07/30	0	0.00	15	42.33	43.15	-15	8,175	-0.18%
2024/07/26	0	0.00	1.2	44.13	44.65	-1.2	8,141	-0.01%
2024/07/23	0.1	46.00	0	0.00	45.90	0.1	8,128	0.00%
2024/07/22	0	0.00	2.4	45.66	45.45	-2.4	8,120	-0.03%
2024/07/19	7.1	47.19	3	46.98	46.70	4.1	8,100	0.05%
2024/07/18	1	48.10	5	48.28	48.20	-4	8,086	-0.05%
2024/07/17	6.1	50.12	1	49.80	49.60	5.1	8,069	0.06%
2024/07/16	1.2	49.43	1	49.70	49.30	0.2	8,059	0.00%
2024/07/15	2	50.05	4.1	50.67	50.30	-2.1	8,035	-0.03%
2024/07/12	8	51.26	3	51.03	51.00	5	8,018	0.06%
2024/07/11	1.2	51.79	7.8	51.85	51.70	-6.6	7,984	-0.08%
2024/07/10	68.2	52.72	16.1	52.71	52.80	52.1	7,949	0.66%
2024/07/09	20.8	52.25	23.2	51.57	50.80	-2.3	7,843	-0.03%
2024/07/08	67.5	57.06	67.4	58.27	53.00	0.1	7,638	0.00%
2024/07/05	22	55.39	88.9	56.94	58.30	-66.9	7,184	-0.93%
2024/07/04	109.3	55.82	112	55.89	53.20	-2.7	6,857	-0.04%	大買/大賣/
2024/07/03	16	49.92	55.3	51.88	52.30	-39.3	6,218	-0.63%
2024/07/02	39	47.61	10	47.56	47.55	29	6,090	0.48%
2024/07/01	26.1	48.73	29	48.74	48.70	-2.9	6,071	-0.05%
2024/06/28	22	47.98	26.1	47.61	47.80	-4.1	5,895	-0.07%
2024/06/27	2	44.33	0	0.00	44.00	2	5,749	0.03%
2024/06/26	4.5	45.11	6	45.39	44.80	-1.5	5,797	-0.03%
2024/06/25	2.1	44.87	6	44.52	45.30	-3.9	5,859	-0.07%
2024/06/24	1.1	44.51	2	45.05	44.65	-0.9	5,950	-0.02%
2024/06/21	0.4	43.66	8	43.54	44.10	-7.6	6,363	-0.12%
2024/06/20	1.1	44.10	3	44.15	44.25	-1.9	6,394	-0.03%
2024/06/19	5	44.38	2	44.70	43.95	3	6,442	0.05%
2024/06/18	2.5	44.59	1	44.45	44.25	1.5	6,430	0.02%
2024/06/17	2.4	44.56	3	44.63	44.70	-0.6	6,428	-0.01%
2024/06/14	7.4	43.98	5	44.08	43.85	2.4	6,399	0.04%
2024/06/13	18	44.83	52	44.75	44.45	-34	6,374	-0.53%
2024/06/12	8.2	43.89	1	44.30	44.30	7.2	6,320	0.11%
2024/06/11	4.1	44.57	5	44.77	44.60	-1	6,287	-0.02%
2024/06/07	5	46.19	4	46.11	46.20	1	6,259	0.02%
2024/06/06	49.9	47.88	90.2	47.27	46.05	-40.3	6,219	-0.65%
2024/06/05	96.5	49.35	51.2	50.36	48.60	45.3	6,277	0.72%
2024/06/04	12	53.46	42.4	53.84	54.00	-30.4	5,979	-0.51%
2024/06/03	17	48.34	40.7	49.08	49.15	-23.7	6,451	-0.37%
2024/05/31	9.1	45.54	5	45.36	44.70	4.1	6,754	0.06%
2024/05/30	14.4	45.17	42	45.39	44.70	-27.6	6,765	-0.41%
2024/05/29	23	47.10	16.5	46.61	46.75	6.5	7,037	0.09%
2024/05/28	89.1	47.03	59	47.00	45.40	30.1	6,810	0.44%
2024/05/27	51	44.20	63.5	44.61	45.25	-12.5	6,687	-0.19%
2024/05/24	0	0.00	10.1	42.42	42.65	-10.1	6,407	-0.16%
2024/05/23	72.3	43.96	64.1	42.32	41.95	8.2	6,408	0.13%
2024/05/22	52.3	42.77	56.2	43.08	43.35	-3.9	6,408	-0.06%
2024/05/21	4	40.01	5	40.42	40.75	-1	6,446	-0.02%
2024/05/20	6	39.08	0	0.00	38.55	6	6,384	0.09%
2024/05/17	87.2	40.76	50	39.40	40.00	37.2	6,352	0.59%
2024/05/16	19	38.98	13.1	38.68	40.75	5.9	6,019	0.10%
2024/05/15	5.1	37.60	0	0.00	37.05	5.1	5,934	0.09%
2024/05/14	0	0.00	2	37.45	37.65	-2	5,926	-0.03%
2024/05/13	2.2	37.25	0	0.00	37.30	2.2	5,929	0.04%
2024/05/10	1.3	37.24	1	37.65	38.10	0.3	5,923	0.01%
2024/05/09	0	0.00	2	38.35	37.85	-2	5,913	-0.03%
2024/05/08	1.1	38.25	3	37.98	38.25	-1.9	5,900	-0.03%
2024/05/07	1.1	37.33	1	37.65	38.20	0.1	5,878	0.00%
2024/05/06	14.2	37.49	0.2	37.66	37.25	14	5,853	0.24%
2024/05/03	7	36.56	6	36.12	36.05	1	5,918	0.02%
2024/04/29	0.1	36.75	5.8	37.08	36.75	-5.7	5,970	-0.10%
2024/04/26	14	36.50	0	0.00	36.70	14	5,967	0.23%
2024/04/25	1	36.00	0	0.00	36.00	1	5,954	0.02%
2024/04/24	4	37.13	1	36.60	36.80	3	5,941	0.05%
2024/04/23	2.1	36.29	1	36.45	35.90	1.1	5,933	0.02%
2024/04/22	0.2	35.80	0	0.00	35.45	0.2	5,930	0.00%
2024/04/19	21	37.49	2	36.50	36.75	19	5,915	0.32%
2024/04/18	0	0.00	3	38.40	37.75	-3	5,896	-0.05%
2024/04/17	0.2	39.00	0	0.00	38.75	0.2	5,882	0.00%
2024/04/16	3.5	39.02	2	38.80	38.60	1.5	5,885	0.03%
2024/04/15	2.7	41.05	3	41.57	40.50	-0.3	5,878	-0.01%
2024/04/12	1	43.20	5	42.77	42.80	-4	5,859	-0.07%
2024/04/11	5.4	42.11	2	43.00	42.00	3.3	5,832	0.06%
2024/04/10	4	43.95	2	44.70	43.90	2	5,772	0.03%
2024/04/08	0.3	44.55	3	45.10	44.30	-2.7	5,749	-0.05%
2024/04/03	1	45.20	10	44.59	44.60	-9	5,735	-0.16%
2024/04/02	28	46.29	10.1	45.71	45.00	17.9	5,733	0.31%
2024/04/01	16	45.49	3.5	44.03	44.60	12.5	5,630	0.22%
2024/03/29	7.2	43.81	9.6	43.65	43.40	-2.4	5,542	-0.04%
2024/03/28	29	44.29	3	44.27	44.65	26	5,483	0.47%
2024/03/27	21.1	44.70	10	44.79	45.45	11.1	5,406	0.20%
2024/03/26	83	50.18	27.1	48.52	46.20	56	5,295	1.06%
2024/03/25	15	51.43	2	51.80	51.10	13	4,849	0.27%
2024/03/22	15.4	49.68	6.9	50.05	50.70	8.6	4,833	0.18%
2024/03/21	6	46.05	0	0.00	47.80	6	4,780	0.13%
2024/03/20	1.2	45.24	0	0.00	45.05	1.2	4,796	0.03%
2024/03/19	4.3	47.49	0	0.00	47.05	4.3	4,847	0.09%
2024/03/18	1.8	47.59	2	47.90	47.90	-0.2	4,975	0.00%
2024/03/15	14.1	47.66	2.3	47.27	46.55	11.8	5,080	0.23%
2024/03/14	1.3	49.71	0.1	48.79	49.35	1.2	5,140	0.02%
2024/03/13	7.5	47.54	19	48.21	49.00	-11.5	5,148	-0.22%
2024/03/12	9.2	49.71	11.3	49.24	49.70	-2.1	5,181	-0.04%
2024/03/11	11.3	52.54	11.5	52.53	51.50	-0.2	5,293	0.00%
2024/03/08	35	51.54	57.3	51.74	50.90	-22.3	5,071	-0.44%
2024/03/07	75.5	53.59	56	53.18	52.80	19.5	4,889	0.40%
2024/03/06	16	49.07	35.2	50.92	52.20	-19.2	4,241	-0.45%
2024/03/05	6	46.13	8.1	47.41	47.50	-2.1	3,711	-0.06%
2024/03/04	6	42.03	29.8	42.60	43.20	-23.8	3,668	-0.65%
2024/03/01	41.8	39.03	20	39.26	39.30	21.8	3,368	0.65%
2024/02/29	15.1	38.73	24.5	38.72	39.00	-9.4	3,325	-0.28%
2024/02/27	3.8	36.38	1	36.40	36.30	2.8	3,511	0.08%
2024/02/26	3	37.02	0.2	37.45	36.75	2.8	4,034	0.07%
2024/02/23	31.3	37.61	38.8	37.60	36.95	-7.5	4,044	-0.18%
2024/02/22	43	37.79	40	38.34	38.55	3	4,027	0.07%
2024/02/21	0.2	35.24	2	35.20	35.05	-1.8	3,811	-0.05%
2024/02/20	0	34.78	3.6	34.92	35.10	-3.6	4,085	-0.09%
2024/02/19	2.4	34.95	1	35.10	35.30	1.4	5,312	0.03%
2024/02/16	1	33.90	1	34.10	34.70	0	5,767	0.00%
2024/02/15	1	33.25	8	33.30	33.25	-7	6,214	-0.11%
2024/02/05	0	0.00	4.1	33.30	33.00	-4.1	6,308	-0.06%
2024/02/02	0	0.00	1	33.50	33.70	-1	6,406	-0.02%
2024/02/01	0	33.35	10	33.30	33.30	-10	6,452	-0.15%
2024/01/31	23.1	33.68	1	33.45	33.65	22.1	6,487	0.34%
2024/01/29	1	34.25	1	34.00	34.20	0	6,656	0.00%
2024/01/26	17	34.61	10.1	34.39	34.25	6.9	6,775	0.10%
2024/01/25	9	33.89	1	34.20	33.00	8	6,958	0.11%
2024/01/24	5	33.30	5	33.70	33.65	0	7,322	0.00%
2024/01/18	1	31.80	1	31.90	31.85	0	7,743	0.00%
2024/01/17	0	0.00	3	31.73	31.65	-3	7,765	-0.04%
2024/01/16	1	32.20	0	0.00	32.10	1	7,776	0.01%
2024/01/15	0	0.00	1.1	32.75	32.70	-1.1	7,781	-0.01%
2024/01/12	1	32.80	0	32.80	32.60	1	7,803	0.01%
2024/01/11	0	0.00	0	33.55	33.00	0	7,814	0.00%
2024/01/09	2	33.25	0	0.00	34.00	2	7,840	0.03%
2024/01/08	2	33.88	2	34.10	33.40	0	7,849	0.00%
2024/01/04	1	34.50	1.1	34.36	34.40	-0.1	7,889	0.00%
2024/01/03	1	34.30	2	34.70	34.50	-1	7,950	-0.01%
2024/01/02	2	35.55	2	35.23	35.05	0	8,221	0.00%
2023/12/29	3	36.38	1	36.35	36.00	2	8,823	0.02%
2023/12/28	3	36.20	2	36.58	36.15	1	9,249	0.01%
2023/12/27	3	36.38	4	36.30	36.15	-1	9,598	-0.01%
2023/12/25	1	35.35	0	0.00	35.30	1	9,755	0.01%
2023/12/22	3	35.70	0	0.00	35.60	3	9,767	0.03%
2023/12/20	2	35.85	5	35.88	36.05	-3	9,829	-0.03%
2023/12/19	2	35.15	0	0.00	35.20	2	9,925	0.02%
2023/12/18	0	0.00	1	36.10	36.00	-1	10,096	-0.01%
2023/12/15	0	0.00	2	36.45	36.25	-2	10,228	-0.02%
2023/12/14	3	37.48	12	37.37	37.20	-9	10,270	-0.09%
2023/12/13	1	36.85	2	37.18	38.10	-1	10,327	-0.01%
2023/12/12	40	37.28	35	36.99	36.70	5	10,205	0.05%
2023/12/11	14	39.62	8	38.78	38.70	6	10,107	0.06%
2023/12/07	3	39.23	3	39.67	38.65	0	10,177	0.00%
2023/12/06	8	39.75	6	40.60	39.85	2	10,092	0.02%
2023/12/05	3	39.08	3	39.82	39.80	0	9,913	0.00%
2023/12/04	9	39.68	24.2	39.97	39.80	-15.2	9,798	-0.15%
2023/12/01	0	0.00	1	38.85	38.95	-1	9,645	-0.01%
2023/11/30	4	38.61	3	38.38	38.60	1	9,605	0.01%
2023/11/29	11	39.68	3	39.28	38.95	8	9,511	0.08%
2023/11/28	10	39.34	10.4	39.34	39.40	-0.4	9,429	0.00%
2023/11/27	5	38.94	13	38.80	39.25	-8	9,361	-0.09%
2023/11/24	38	40.19	44	40.67	40.30	-6	9,279	-0.06%
2023/11/22	0	0.00	9	38.34	38.25	-9	8,297	-0.11%
2023/11/21	14	38.79	4	38.65	38.15	10	8,215	0.12%
2023/11/20	12	38.05	23	38.30	37.80	-11	8,067	-0.14%
2023/11/17	66.2	38.37	73.1	38.42	38.20	-6.9	7,939	-0.09%
2023/11/16	183.9	40.87	165	40.93	39.00	18.9	7,643	0.25%	大買/大賣/
2023/11/15	14	38.16	100.1	39.02	39.35	-86.1	6,398	-1.35%
2023/11/14	42.4	36.55	41	36.52	35.80	1.4	5,913	0.02%
2023/11/13	3	33.62	3	34.32	34.40	0	5,439	0.00%
2023/11/10	9	33.21	4	33.00	33.25	5	5,334	0.09%
2023/11/09	0	33.40	3	32.70	32.60	-3	5,220	-0.06%
2023/11/08	2	33.63	8	33.60	33.35	-6	5,172	-0.12%
2023/11/07	5	33.05	0	0.00	33.50	5	5,124	0.10%
2023/11/06	5	34.00	9	33.48	33.55	-4	5,027	-0.08%
2023/11/03	25	34.61	3	35.15	34.80	22	4,930	0.45%
2023/11/02	36	34.73	31.2	34.42	35.60	4.8	4,784	0.10%
2023/11/01	24	34.66	23.1	34.62	34.75	0.9	4,479	0.02%
2023/10/31	39	33.38	14	32.81	32.80	25	4,077	0.61%
2023/10/30	4	35.19	15	35.51	35.90	-11	3,788	-0.29%
2023/10/27	0	0.00	1	32.65	32.65	-1	3,665	-0.03%
2023/10/26	3	30.05	98	30.11	29.70	-95	3,624	-2.62%
2023/10/25	1	31.30	0	0.00	31.10	1	3,590	0.03%
2023/10/24	2	30.45	0	0.00	30.50	2	3,562	0.06%
2023/10/20	1	28.75	8	28.78	28.75	-7	3,515	-0.20%
2023/10/19	1	30.00	5.1	30.32	30.00	-4.1	3,484	-0.12%
2023/10/18	1	30.65	1.4	31.71	30.50	-0.4	3,460	-0.01%
2023/10/16	0	32.50	1.8	32.04	31.85	-1.7	3,396	-0.05%
2023/10/13	1.1	32.24	2.8	32.66	32.35	-1.7	3,359	-0.05%
2023/10/12	33	33.06	3.5	32.56	33.00	29.5	3,334	0.88%
2023/10/11	30.1	33.32	289	31.82	32.50	-259	3,289	-7.87%	大賣/鉅額交易
2023/10/06	33.5	34.36	38.8	34.19	34.25	-5.3	3,221	-0.17%
2023/10/05	126.6	36.26	96	36.05	35.85	30.6	2,924	1.05%	大買/
2023/10/04	26	33.80	40.2	33.94	34.80	-14.2	2,300	-0.62%
2023/10/03	39.4	31.58	15	31.79	31.65	24.4	1,848	1.32%
2023/10/02	9	28.95	0	0.00	29.90	9	1,454	0.62%
2023/09/28	1	26.55	14.3	26.72	27.20	-13.3	1,369	-0.97%
2023/09/27	4	25.09	2	24.73	24.75	2	1,249	0.16%
2023/09/26	3.2	24.98	14.2	25.03	24.65	-11	1,233	-0.89%
2023/09/25	12	26.03	6.1	25.64	25.35	5.9	1,193	0.49%
2023/09/22	17.7	26.65	6.1	26.43	26.65	11.6	1,142	1.02%
2023/09/21	15	27.06	31	27.03	26.90	-16	1,032	-1.55%
2023/09/20	16.2	26.24	11.1	26.80	26.40	5.1	820	0.62%
2023/09/19	8	24.96	9.4	25.04	24.95	-1.4	677	-0.21%
2023/09/18	4.4	24.99	3.2	25.09	25.40	1.2	590	0.20%
2023/09/14	4	23.28	2.4	23.39	23.20	1.6	446	0.36%
2023/09/13	18	23.21	23	23.11	23.35	-5	427	-1.17%
2023/09/12	7	22.43	4.1	22.72	22.90	2.9	318	0.91%
2023/09/11	0	0.00	1	20.90	20.85	-1	253	-0.39%
2023/08/29	0.1	20.65	0	0.00	20.70	0.1	276	0.04%
2023/08/25	0.1	20.85	0	0.00	20.60	0.1	283	0.04%
2023/08/24	2	20.90	0	0.00	20.80	2	284	0.70%
2023/08/17	0	20.45	0	0.00	20.45	0	296	0.00%
2023/08/15	1	20.00	0	0.00	19.95	1	304	0.33%
2023/08/14	0.2	20.08	0	0.00	19.85	0.2	305	0.07%
2023/08/10	0.1	20.70	0	0.00	20.25	0.1	304	0.03%
2023/08/09	0	0.00	1	20.55	20.70	-1	303	-0.33%
2023/08/08	0.1	20.80	0	0.00	20.75	0.1	309	0.03%
2023/07/28	0.1	20.80	0	0.00	20.80	0.1	432	0.02%
2023/07/27	4	20.83	0	0.00	20.85	4	706	0.57%
2023/07/26	0	20.75	0	0.00	20.70	0	791	0.00%
2023/07/20	2	21.05	0	0.00	21.05	2	792	0.25%
2023/07/18	0.1	21.40	0	0.00	21.30	0.1	796	0.01%
2023/07/17	0	0.00	0.8	21.30	21.40	-0.8	794	-0.10%
2023/07/14	0	20.85	0	0.00	20.90	0	796	0.00%
2023/07/13	0.8	20.85	0	0.00	20.70	0.8	800	0.10%
2023/07/11	0	21.25	0	0.00	21.20	0	792	0.00%
2023/07/04	0	0.00	5.6	22.11	22.20	-5.6	799	-0.70%
2023/07/03	4	21.93	0	21.91	21.85	4	792	0.50%
2023/06/29	1.1	21.80	0	0.00	21.75	1.1	788	0.14%
2023/06/28	0.1	21.87	0	0.00	21.75	0.1	785	0.01%
2023/06/27	0.1	22.00	0	0.00	21.80	0.1	785	0.01%
2023/06/21	0	0.00	3	22.25	22.20	-3	781	-0.38%
2023/06/19	1	22.05	0	0.00	21.95	1	778	0.13%
2023/06/16	3	22.13	1	22.30	22.20	2	778	0.26%
2023/06/15	1	22.35	1	22.30	22.20	0	775	0.00%
2023/06/13	0.1	21.80	1	21.75	21.75	-0.9	764	-0.12%
2023/06/07	1	22.05	0	0.00	21.95	1	773	0.13%
2023/06/06	0.1	22.20	0	0.00	22.15	0.1	776	0.01%
2023/06/02	0	0.00	3	22.05	22.15	-3	770	-0.39%
2023/06/01	1.1	21.90	0	0.00	21.95	1.1	772	0.14%
2023/05/30	0.1	21.90	0	0.00	21.85	0.1	771	0.01%
2023/05/29	0.1	21.90	1	21.75	21.90	-0.9	768	-0.12%
2023/05/26	10.1	21.60	4	21.50	21.60	6.1	766	0.80%
2023/05/25	0.4	21.82	0	0.00	21.60	0.4	765	0.05%
2023/05/23	1	21.40	0	0.00	21.60	1	766	0.13%
2023/05/22	0	0.00	1	21.55	21.40	-1	770	-0.13%
2023/05/16	2	21.18	0	0.00	21.20	2	769	0.26%
2023/05/15	0	20.90	0	0.00	20.95	0	770	0.00%
2023/05/11	1	21.00	1	21.40	20.90	0	764	0.00%
2023/05/10	0.1	22.10	1	21.90	21.90	-0.9	741	-0.12%
2023/05/09	0.1	22.31	0	22.50	22.10	0.1	731	0.02%
2023/05/08	0	0.00	5	22.53	22.50	-5	718	-0.70%
2023/05/05	1	22.65	1	22.80	22.65	0	703	0.00%
2023/05/04	0	0.00	11	22.88	23.10	-11	690	-1.59%
2023/05/03	16	23.49	2	23.05	22.95	14	656	2.13%
2023/05/02	285	25.45	0	0.00	25.45	285	383	74.31%	大買/鉅額交易
2023/04/27	0	22.90	0	0.00	22.80	0	303	0.00%
2023/04/24	0.1	23.40	0	0.00	23.20	0.1	303	0.03%
2023/04/19	0	0.00	0.2	24.10	24.00	-0.2	300	-0.07%
2023/04/18	0.1	24.20	0	0.00	23.95	0.1	292	0.03%
2023/04/17	0	0.00	1	23.85	23.75	-1	289	-0.34%
2023/04/14	0	24.00	0	0.00	23.90	0	289	0.00%
2023/04/12	0	24.20	0	0.00	24.25	0	284	0.00%
2023/04/06	0.1	23.30	0	0.00	23.90	0.1	285	0.04%
2023/03/29	0	0.00	1	23.30	23.25	-1	291	-0.34%
2023/03/27	0	24.08	0	0.00	23.95	0	303	0.00%
2023/03/24	0	0.00	0.8	23.90	24.00	-0.8	306	-0.25%
2023/03/23	1	23.75	0	0.00	23.70	1	311	0.32%
2023/03/22	0	23.38	0	0.00	23.50	0	380	0.00%
2023/03/21	0	23.18	0	0.00	23.10	0	387	0.00%
2023/03/20	0	22.97	0	0.00	22.90	0	390	0.00%
2023/03/16	0.1	23.00	0	0.00	22.50	0.1	393	0.03%
2023/03/15	0.1	23.00	0	0.00	23.00	0.1	397	0.03%
2023/03/14	0.1	23.35	6	23.20	23.20	-5.9	401	-1.47%
2023/03/13	0	24.24	0	0.00	23.35	0	410	0.00%
2023/03/10	1.1	24.04	0	0.00	23.90	1.1	435	0.25%
2023/03/09	0.2	24.45	0	0.00	24.50	0.2	486	0.04%
2023/03/08	1	24.30	1	24.40	24.40	0	491	0.00%
2023/03/07	0	24.10	1	24.10	24.10	-1	496	-0.20%
2023/03/06	8	24.31	0.3	23.95	24.20	7.7	627	1.23%
2023/03/01	1	23.50	0	0.00	23.60	1	692	0.14%
2023/02/24	0	23.85	3	23.75	23.80	-3	692	-0.43%
2023/02/23	0.1	23.80	0	0.00	23.95	0.1	691	0.01%
2023/02/22	0.1	23.50	0	0.00	23.65	0.1	693	0.01%
2023/02/20	0	23.95	0	0.00	23.75	0	697	0.00%
2023/02/16	0	0.00	10	23.45	23.50	-10	788	-1.27%
2023/02/15	0.1	23.00	0	0.00	22.90	0.1	799	0.01%
2023/02/14	1	23.35	0	0.00	23.00	1	798	0.13%
2023/02/10	0	0.00	1	23.30	23.35	-1	799	-0.13%
2023/02/09	0	0.00	0	23.60	23.65	0	801	0.00%
2023/02/07	0	0.00	1	23.45	23.45	-1	795	-0.13%
2023/02/06	0	0.00	1.6	23.53	23.65	-1.6	796	-0.20%
2023/02/02	0.1	23.20	1	23.25	23.45	-0.9	789	-0.11%
2023/01/16	1	22.35	0	0.00	22.45	1	781	0.13%
2023/01/13	0	0.00	0	22.50	22.45	0	780	-0.01%
2023/01/10	1	22.95	0	0.00	22.70	1	780	0.13%
2023/01/04	0	22.30	0	0.00	22.40	0	790	0.00%
2022/12/30	0	0.00	1	22.25	22.20	-1	794	-0.13%
2022/12/29	0	0.00	1	22.35	22.45	-1	800	-0.12%
2022/12/26	2	23.20	2	22.90	22.75	0	887	0.00%
2022/12/22	0	0.00	2	22.40	22.40	-2	880	-0.23%
2022/12/20	0	22.95	0	0.00	22.05	0	892	0.00%
2022/12/19	0	0.00	4	23.10	22.80	-4	895	-0.45%
2022/12/14	3	24.25	1	24.00	23.60	2	886	0.23%
2022/12/12	0	0.00	6	22.90	23.30	-6	815	-0.74%
2022/12/08	0	0.00	2	22.85	23.05	-2	823	-0.24%
2022/12/05	0	0.00	7	23.25	23.45	-7	891	-0.79%
2022/12/02	1	23.95	0	0.00	23.10	1	941	0.11%
2022/11/30	1	23.45	0	0.00	23.20	1	931	0.11%
2022/11/29	1	23.65	8	23.63	23.50	-7	938	-0.75%
2022/11/28	32	24.57	17.3	24.07	24.25	14.7	927	1.58%
2022/11/25	16	23.29	10.8	24.16	24.30	5.2	799	0.65%
2022/11/24	0	0.00	0	22.20	22.10	0	741	0.00%
2022/11/23	4	22.48	5.3	22.26	22.15	-1.3	745	-0.17%
2022/11/18	0	22.55	0	0.00	21.95	0	749	0.01%
2022/11/17	0	0.00	0.3	22.18	22.30	-0.3	755	-0.04%
2022/11/15	0.1	22.45	4	22.64	22.40	-3.9	776	-0.51%
2022/11/14	5	22.92	3	23.08	23.60	2	784	0.25%
2022/11/11	0	0.00	1	22.30	22.30	-1	714	-0.14%
2022/11/10	0.2	20.15	1	20.50	20.30	-0.8	705	-0.11%
2022/11/09	0	0.00	2.1	20.76	20.75	-2.1	709	-0.30%
2022/11/08	3	20.97	0	0.00	20.60	3	711	0.42%
2022/11/04	1	20.40	0	0.00	20.40	1	710	0.14%
2022/11/03	0	0.00	2	20.15	20.30	-2	712	-0.28%
2022/11/01	1	19.85	0	0.00	19.90	1	715	0.14%
2022/10/31	1	19.70	0	0.00	19.55	1	719	0.14%
2022/10/28	3	20.07	0	0.00	19.35	3	723	0.41%
2022/10/19	0	0.00	0.4	19.90	19.75	-0.4	737	-0.05%
2022/10/17	0	0.00	2	19.00	19.50	-2	741	-0.27%
2022/10/14	3	19.73	0	0.00	19.60	3	742	0.40%
2022/10/13	0	0.00	2	19.20	18.95	-2	742	-0.27%
2022/10/12	1	19.70	4	20.03	20.10	-3	736	-0.41%
2022/10/11	0	0.00	3.5	20.19	20.00	-3.5	738	-0.48%
2022/10/07	3	21.15	0	0.00	20.90	3	735	0.41%
2022/10/06	1	21.10	0	0.00	21.10	1	734	0.14%
2022/10/05	4	22.88	1	22.30	21.60	3	730	0.41%
2022/10/03	0	0.00	1	19.60	19.45	-1	643	-0.16%
2022/09/28	6	19.58	4	19.60	19.30	2	650	0.31%
2022/09/27	1	20.65	0	0.00	20.55	1	647	0.15%
2022/09/26	1.1	20.69	5	20.20	20.20	-3.9	651	-0.60%
2022/09/22	0	0.00	6	22.13	22.40	-6	656	-0.91%
2022/09/19	4	23.20	0	0.00	22.80	4	659	0.61%
2022/09/16	1	23.70	0.3	23.60	23.45	0.7	657	0.11%
2022/09/15	2	24.15	2	23.85	24.20	0	658	0.00%
2022/09/14	0	0.00	2	23.60	23.75	-2	657	-0.30%
2022/09/13	3	24.15	2	24.30	24.15	1	655	0.15%
2022/09/12	42	24.98	44	25.42	24.90	-2	650	-0.31%
2022/09/08	5	24.95	3	25.07	24.90	2	610	0.33%
2022/09/07	0.3	23.47	0	0.00	23.20	0.3	557	0.05%
2022/09/06	5	23.10	0	0.00	24.05	5	519	0.96%
2022/09/01	0	0.00	1.8	23.72	23.70	-1.8	484	-0.37%
2022/08/29	1	22.85	0	0.00	22.95	1	555	0.18%
2022/08/26	2	23.75	2	23.95	23.70	0	559	0.00%
2022/08/22	1	23.60	0	0.00	23.45	1	561	0.18%
2022/08/19	3	23.33	16	23.30	23.25	-13	553	-2.34%
2022/08/18	0	0.00	1	23.10	23.90	-1	535	-0.19%
2022/08/17	1.1	22.70	0	0.00	23.30	1.1	528	0.20%
2022/08/16	0	22.70	0	0.00	22.60	0	537	0.00%
2022/08/15	0	0.00	1	22.40	22.50	-1	544	-0.18%
2022/08/12	0	0.00	1	21.80	22.15	-1	570	-0.18%
2022/08/10	0	21.65	0	0.00	21.60	0	666	0.00%
2022/08/09	2	21.70	0	0.00	21.95	2	673	0.30%
2022/08/08	0	0.00	1	21.40	21.75	-1	683	-0.15%
2022/08/04	0	0.00	2	20.50	20.70	-2	736	-0.27%
2022/08/03	0	21.10	0	0.00	20.75	0	802	0.00%
2022/08/02	0	0.00	1	21.50	21.15	-1	820	-0.12%
2022/08/01	1	21.90	0	0.00	22.10	1	843	0.12%
2022/07/28	3	21.87	0	0.00	21.55	3	894	0.34%
2022/07/27	0	0.00	1	21.75	21.70	-1	921	-0.11%
2022/07/26	0	0.00	7	21.51	21.35	-7	958	-0.73%
2022/07/25	0	0.00	1	21.95	22.00	-1	1,100	-0.09%
2022/07/21	1	21.75	0	0.00	22.00	1	1,385	0.07%
2022/07/18	0	21.00	0	0.00	21.05	0	2,866	0.00%
2022/07/15	0.1	20.50	0.8	20.50	20.55	-0.7	3,089	-0.02%
2022/07/13	0	20.10	2	20.80	20.40	-2	3,565	-0.06%
2022/07/12	3.1	19.50	0	0.00	19.55	3.1	3,627	0.08%
2022/07/11	5	20.74	0	0.00	20.70	5	3,627	0.14%
2022/07/08	3	20.68	0	0.00	20.70	3	3,631	0.08%
2022/07/07	1	20.35	0	0.00	20.50	1	3,630	0.03%
2022/07/06	0	20.10	0	0.00	19.80	0	3,636	0.00%
2022/07/05	1.1	20.62	0	0.00	20.30	1.1	3,649	0.03%
2022/07/04	0.1	19.95	0	0.00	19.60	0.1	3,652	0.00%
2022/07/01	0	0.00	2	21.40	19.70	-2	3,669	-0.05%
2022/06/29	0	0.00	4	22.80	22.55	-4	3,789	-0.11%
2022/06/28	0.1	23.10	0	0.00	23.25	0.1	3,796	0.00%
2022/06/27	0	0.00	5	22.80	23.15	-5	3,808	-0.13%
2022/06/24	0	0.00	5	22.25	22.30	-5	3,902	-0.13%
2022/06/23	0.1	21.95	0	0.00	21.60	0.1	3,986	0.00%
2022/06/22	3	22.00	3	22.33	21.85	0	3,986	0.00%
2022/06/21	2	22.05	1	22.60	22.80	1	3,982	0.03%
2022/06/20	0.1	23.59	0	0.00	21.60	0.1	3,979	0.00%
2022/06/17	0.1	23.84	0	0.00	23.70	0.1	3,964	0.00%
2022/06/16	2	24.50	0	0.00	24.20	2	3,964	0.05%
2022/06/15	6	24.82	0	0.00	24.80	6	3,966	0.15%
2022/06/14	2	24.80	0	0.00	24.80	2	3,970	0.05%
2022/06/10	0.1	25.50	33	25.34	25.30	-32.9	3,970	-0.83%
2022/06/09	0	25.70	0	0.00	25.65	0	3,982	0.00%
2022/06/08	5.1	26.15	0	0.00	26.25	5.1	3,974	0.13%
2022/06/07	0	25.95	4	26.10	25.80	-4	3,908	-0.10%
2022/05/31	0	0.00	2	25.93	25.90	-2	3,920	-0.05%
2022/05/27	2	25.38	0	0.00	25.40	2	3,915	0.05%
2022/05/26	1.1	25.11	0	0.00	25.00	1.1	3,908	0.03%
2022/05/24	1	25.85	0	0.00	25.05	1	3,920	0.03%
2022/05/23	2	26.33	1	26.30	26.05	1	3,909	0.03%
2022/05/20	0	25.90	1	26.30	26.05	-1	3,916	-0.03%
2022/05/19	20	26.09	21.1	26.41	25.80	-1.1	3,907	-0.03%
2022/05/18	4.2	26.09	5	26.05	26.15	-0.8	3,836	-0.02%
2022/05/16	2	25.30	0	0.00	25.35	2	3,820	0.05%
2022/05/13	3	24.93	1	25.35	25.35	2	3,815	0.05%
2022/05/12	1	24.95	2	26.25	24.20	-1	3,798	-0.03%
2022/05/11	2.1	27.42	6	27.00	26.75	-4	3,771	-0.10%
2022/05/10	0	0.00	5	27.55	27.60	-5	3,715	-0.13%
2022/05/09	4	28.40	4	27.55	27.85	0	3,704	0.00%
2022/05/05	9	28.55	5	28.30	28.65	4	3,680	0.11%
2022/05/04	3	28.42	0	0.00	28.25	3	3,661	0.08%
2022/05/03	3	28.30	1	28.45	28.00	2	3,645	0.05%
2022/04/29	4	30.60	4.4	29.13	29.10	-0.4	3,632	-0.01%
2022/04/28	13	29.53	6	29.71	30.00	7	3,512	0.20%
2022/04/27	19	30.14	25.6	30.29	30.25	-6.6	3,448	-0.19%
2022/04/26	46.3	32.84	97	31.52	30.15	-50.7	3,302	-1.54%
2022/04/25	88	35.19	102.3	34.74	32.15	-14.3	2,950	-0.49%	大賣/
2022/04/22	45	32.00	37	32.88	33.80	8	2,202	0.36%
2022/04/21	41	31.10	37	30.96	30.75	4	1,912	0.21%
2022/04/20	43.3	29.44	24	29.34	29.90	19.3	1,712	1.13%
2022/04/19	68	29.19	46.8	29.53	30.35	21.2	1,600	1.32%
2022/04/18	1	27.60	4	27.55	27.60	-3	1,408	-0.21%
2022/04/14	0.2	25.75	2	26.05	25.75	-1.8	1,553	-0.12%
2022/04/13	2.1	26.01	30	25.99	26.00	-27.9	1,726	-1.62%
2022/04/12	0.3	25.85	3	25.93	25.60	-2.7	2,124	-0.13%
2022/04/11	0	27.15	1	27.10	26.80	-1	2,213	-0.05%
2022/04/07	2.5	28.21	0	0.00	28.20	2.5	2,417	0.10%
2022/04/06	35	29.61	11	29.15	29.00	24	2,780	0.86%
2022/04/01	6	29.39	9	28.89	28.30	-3	3,155	-0.10%
2022/03/31	0	27.65	8	27.65	27.80	-8	3,413	-0.23%
2022/03/30	0	0.00	4	27.83	27.60	-4	3,643	-0.11%
2022/03/29	2	28.30	3	28.15	28.00	-1	3,754	-0.03%
2022/03/28	4	28.48	3.1	28.33	28.70	0.9	3,664	0.03%
2022/03/25	1.1	26.00	9	26.26	26.10	-7.9	3,580	-0.22%
2022/03/24	0.1	26.19	1	26.00	26.05	-0.9	3,576	-0.03%
2022/03/22	1	26.55	0	0.00	26.55	1	3,578	0.03%
2022/03/21	9	26.05	0	0.00	26.25	9	3,576	0.25%
2022/03/18	1.1	25.60	0	0.00	25.95	1.1	3,579	0.03%
2022/03/17	0.1	25.35	0	0.00	25.45	0.1	3,581	0.00%
2022/03/16	2.1	25.00	0	0.00	25.00	2.1	3,583	0.06%
2022/03/15	0.1	24.55	0	0.00	24.60	0.1	3,588	0.00%
2022/03/11	2.1	25.67	0	0.00	25.70	2.1	3,571	0.06%
2022/03/10	7	26.59	3	26.60	26.40	4	3,573	0.11%
2022/03/09	0.2	25.25	0	0.00	25.25	0.2	3,569	0.01%
2022/03/08	0.1	25.22	4.6	25.10	25.20	-4.5	3,577	-0.13%
2022/03/07	0.2	25.80	2	25.78	25.70	-1.8	3,576	-0.05%
2022/03/04	0.1	27.05	0	0.00	26.95	0.1	3,572	0.00%
2022/03/03	1	27.40	0	0.00	27.40	1	3,634	0.03%
2022/03/02	0.1	27.10	4	27.25	27.25	-3.9	3,664	-0.11%
2022/03/01	0	0.00	2	27.60	27.75	-2	3,664	-0.05%
2022/02/25	9	27.03	0	0.00	27.25	9	3,671	0.25%
2022/02/24	1	27.49	6	27.15	27.00	-5	3,670	-0.14%
2022/02/23	5	28.42	3	27.97	28.50	2	3,695	0.05%
2022/02/22	2	28.11	0	0.00	28.05	2	3,698	0.06%
2022/02/18	2	29.50	0	0.00	29.50	2	3,694	0.05%
2022/02/17	1	29.45	1	29.80	29.50	0	3,695	0.00%
2022/02/16	0	0.00	0.8	29.80	29.65	-0.8	3,692	-0.02%
2022/02/15	0	0.00	2	29.90	29.75	-2	3,686	-0.05%
2022/02/10	6	30.58	3	30.75	30.75	3	3,678	0.08%
2022/02/09	0	0.00	1	31.35	31.65	-1	3,669	-0.03%
2022/02/08	1	31.00	0	0.00	30.80	1	3,666	0.03%
2022/02/07	1	30.20	0	0.00	30.40	1	3,668	0.03%
2022/01/26	1	31.00	12	30.48	30.10	-11	3,659	-0.30%
2022/01/25	4	31.44	4	31.10	30.65	0	3,655	0.00%
2022/01/24	0	0.00	5	31.28	32.00	-5	3,654	-0.14%
2022/01/21	0.1	32.10	2	33.05	32.00	-2	3,640	-0.05%
2022/01/20	8	32.85	0	0.00	32.60	8	3,630	0.22%
2022/01/19	3	33.40	1	33.75	33.30	2	3,613	0.06%
2022/01/18	3	33.00	34.1	32.50	32.45	-31.1	3,561	-0.87%
2022/01/17	0	0.00	0.8	33.00	33.00	-0.8	3,541	-0.02%
2022/01/14	1	31.60	2	31.85	32.80	-1	3,515	-0.03%
2022/01/13	6	33.29	12	33.02	32.85	-6	3,510	-0.17%
2022/01/12	16	32.90	9.8	33.22	33.20	6.2	3,504	0.18%
2022/01/11	11	33.80	13	33.67	33.70	-2	3,457	-0.06%
2022/01/10	7.1	35.81	23	34.42	34.00	-15.9	3,372	-0.47%
2022/01/07	23.2	35.64	6	36.25	35.15	17.2	3,310	0.52%
2022/01/06	11	36.86	4.4	36.23	37.15	6.6	3,281	0.20%
2022/01/05	81.9	35.27	52.3	35.67	37.60	29.6	3,478	0.85%
2022/01/04	0	0.00	32	34.70	34.70	-32	3,098	-1.03%
2022/01/03	22.1	32.56	28	32.49	31.55	-5.9	3,040	-0.19%
2021/12/30	23	31.69	25	32.20	32.00	-2	2,923	-0.07%
2021/12/29	96	33.43	76	33.11	32.80	20	2,834	0.71%
2021/12/28	53	33.31	31.3	33.43	33.55	21.7	2,457	0.88%
2021/12/27	48	30.25	52.2	29.56	30.50	-4.2	2,038	-0.20%
2021/12/24	23.2	29.55	56	29.41	30.00	-32.8	1,708	-1.92%
2021/12/23	6.1	26.25	15.7	26.91	27.30	-9.6	1,492	-0.64%
2021/12/22	1	24.80	10	24.93	24.85	-9	1,379	-0.65%
2021/12/21	0.1	24.80	2	24.40	24.80	-1.9	1,395	-0.14%
2021/12/17	9	24.55	0	0.00	24.50	9	1,465	0.61%
2021/12/16	7	24.59	2	24.43	24.75	5	1,509	0.33%
2021/12/15	0	0.00	0	24.40	24.35	0	1,820	0.00%
2021/12/14	5	24.55	0	25.00	24.35	5	1,929	0.26%
2021/12/13	1	25.00	7	25.13	25.20	-6	1,939	-0.31%
2021/12/10	4	25.46	0	0.00	25.20	4	2,163	0.18%
2021/12/09	4	25.08	0	0.00	25.50	4	2,161	0.19%
2021/12/08	0	0.00	0	24.80	25.00	0	2,164	0.00%
2021/12/03	6	24.93	6.6	25.03	25.30	-0.6	2,169	-0.03%
2021/11/30	2	25.18	10	25.18	25.10	-8	2,165	-0.37%
2021/11/29	11.1	25.92	3	26.35	25.10	8.1	2,161	0.38%
2021/11/26	3	25.73	0	0.00	26.00	3	2,107	0.14%
2021/11/25	0	25.50	1	25.80	25.30	-1	2,098	-0.05%
2021/11/24	0	0.00	2	25.50	25.80	-2	2,152	-0.09%
2021/11/23	5.2	25.24	1	25.15	25.00	4.2	2,189	0.19%
2021/11/22	42	25.52	40	25.20	25.55	2	2,208	0.09%
2021/11/19	0.1	25.68	0	0.00	25.40	0.1	2,196	0.00%
2021/11/18	1	25.80	14.4	25.90	25.85	-13.4	2,224	-0.60%
2021/11/17	0.2	27.25	0	0.00	26.60	0.2	2,221	0.01%
2021/11/16	0.1	27.45	1	27.40	27.35	-0.9	2,235	-0.04%
2021/11/15	0.1	27.15	0.8	27.15	27.35	-0.7	2,277	-0.03%
2021/11/12	0.1	27.45	0	0.00	27.20	0.1	2,338	0.00%
2021/11/11	0.1	27.40	0	0.00	27.40	0.1	2,365	0.00%
2021/11/10	0	0.00	2.4	27.53	27.40	-2.4	2,371	-0.10%
2021/11/09	1.1	27.50	0	0.00	27.40	1.1	2,388	0.04%
2021/11/08	1	27.60	0	0.00	27.55	1	2,539	0.04%
2021/11/03	0.6	27.35	0	0.00	27.20	0.6	2,588	0.02%
2021/11/02	2.1	27.92	0	0.00	27.20	2.1	2,609	0.08%
2021/11/01	2.4	27.56	5.6	27.77	27.50	-3.2	2,609	-0.12%
2021/10/28	0	0.00	1	27.75	27.70	-1	2,657	-0.04%
2021/10/27	0	0.00	5	27.25	27.10	-5	2,669	-0.19%
2021/10/22	5	27.00	5.4	26.54	26.55	-0.4	2,724	-0.01%
2021/10/21	3.4	27.35	3	27.32	27.35	0.4	2,756	0.01%
2021/10/20	0	25.55	0	0.00	26.30	0	2,785	0.00%
2021/10/19	0	0.00	0	24.80	25.60	0	2,782	0.00%
2021/10/18	0	0.00	2	24.50	24.40	-2	2,792	-0.07%
2021/10/15	3	24.52	2.4	24.68	24.70	0.6	2,801	0.02%
2021/10/14	4	23.95	6	24.36	24.15	-2	2,784	-0.07%
2021/10/13	18	27.38	14	26.62	26.50	4	2,712	0.15%
2021/10/12	0.3	27.81	4	27.31	27.10	-3.7	2,353	-0.16%
2021/09/29	1.4	26.50	0	0.00	26.05	1.4	2,348	0.06%
2021/09/28	0	0.00	0	28.08	27.85	0	2,325	0.00%
2021/09/27	2	28.40	14	28.19	28.10	-12	2,359	-0.51%
2021/09/24	5	29.45	1	29.10	29.00	4	2,361	0.17%
2021/09/23	0	29.55	2	29.90	29.20	-2	2,366	-0.08%
2021/09/22	0	0.00	6	29.92	29.70	-6	2,371	-0.25%
2021/09/17	5	30.90	0	0.00	30.50	5	2,370	0.21%
2021/09/16	0	30.55	1	30.55	30.50	-1	2,367	-0.04%
2021/09/15	2	31.13	6	30.98	30.85	-4	2,371	-0.17%
2021/09/14	49	30.97	40	30.48	31.00	9	2,367	0.38%
2021/09/13	6	30.12	1	29.85	29.85	5	2,325	0.22%
2021/09/10	4	30.29	5	30.28	30.05	-1	2,330	-0.04%
2021/09/09	172.1	30.18	175	30.37	31.00	-2.9	2,295	-0.13%	大買/大賣/
2021/09/08	9	28.59	15	29.60	29.80	-6	1,997	-0.30%
2021/09/07	0.1	27.65	0	0.00	27.10	0.1	1,921	0.00%
2021/09/06	0	0.00	5	28.09	27.45	-5	1,919	-0.26%
2021/09/03	0	0.00	3	28.25	28.25	-3	1,701	-0.18%
2021/09/02	0	28.75	0	0.00	28.40	0	1,743	0.00%
2021/09/01	4	28.68	0	0.00	29.05	4	1,749	0.23%
2021/08/31	0	28.95	1	28.45	28.70	-1	1,753	-0.05%
2021/08/25	1	28.55	16	28.74	28.70	-15	1,880	-0.80%
2021/08/23	4	28.56	6	28.28	28.60	-2	1,939	-0.10%
2021/08/20	0.1	28.00	1	28.10	27.70	-1	1,961	-0.05%
2021/08/19	7.1	28.52	18	27.83	27.05	-10.9	1,963	-0.56%
2021/08/18	12	28.62	1	27.15	28.85	11	1,962	0.56%
2021/08/17	2	27.92	0.2	29.00	27.65	1.9	1,982	0.10%
2021/08/16	1.1	29.12	1	28.75	29.15	0.1	2,018	0.00%
2021/08/13	1	29.80	6.1	29.95	29.00	-5.1	2,071	-0.24%
2021/08/12	10	30.21	5.1	30.48	30.30	4.9	2,278	0.22%
2021/08/11	2.1	30.55	1.3	30.43	30.20	0.9	2,587	0.03%
2021/08/10	1	30.60	3.7	30.87	30.80	-2.7	2,992	-0.09%
2021/08/09	6.2	32.32	32.2	32.55	31.55	-26	3,314	-0.78%
2021/08/06	5	34.36	6	34.22	34.10	-1	3,516	-0.03%
2021/08/05	0	0.00	1	35.75	35.25	-1	3,580	-0.03%
2021/08/03	2	36.08	0	0.00	36.65	2	3,774	0.05%
2021/08/02	0.1	35.00	3	35.51	35.20	-2.9	3,658	-0.08%
2021/07/30	1	34.50	0	35.40	35.20	1	3,707	0.03%
2021/07/29	1	35.00	10	34.98	35.00	-9	3,693	-0.24%
2021/07/28	1	35.11	16.1	35.17	35.10	-15	3,714	-0.40%
2021/07/27	0.1	37.51	0	0.00	37.00	0.1	3,791	0.00%
2021/07/26	1	37.15	0	0.00	37.55	1	3,826	0.03%
2021/07/23	2	37.73	0	0.00	37.70	2	3,811	0.05%
2021/07/22	1	39.00	1	39.45	39.20	0	3,843	0.00%
2021/07/21	23.1	39.38	0	0.00	38.80	23.1	3,868	0.60%
2021/07/20	1	39.41	0	0.00	39.15	1	3,889	0.03%
2021/07/19	2	40.55	2	40.65	40.45	0	3,879	0.00%
2021/07/16	2	41.00	0	0.00	40.90	2	3,962	0.05%
2021/07/15	0	0.00	2	41.00	41.45	-2	3,964	-0.05%
2021/07/14	2	40.35	3	40.65	40.35	-1	3,971	-0.02%
2021/07/13	1.2	40.33	7	40.36	40.30	-5.8	4,030	-0.14%
2021/07/12	4	39.71	6	39.85	39.95	-2	4,051	-0.05%
2021/07/09	7	39.53	0	0.00	39.35	7	4,066	0.17%
2021/07/08	1	40.00	0	0.00	39.95	1	4,130	0.02%
2021/07/07	1	40.11	4	40.30	40.00	-3	4,313	-0.07%
2021/07/06	0	0.00	2	40.50	40.30	-2	4,367	-0.05%
2021/07/05	8	40.53	0	0.00	40.85	8	4,442	0.18%
2021/07/02	0	0.00	2.2	40.03	40.40	-2.2	4,509	-0.05%
2021/07/01	4	39.90	0	0.00	40.00	4	4,621	0.09%
2021/06/30	17	40.17	2	40.30	40.30	15	4,965	0.30%
2021/06/29	1	40.30	1	40.50	40.25	0	5,111	0.00%
2021/06/28	1	40.50	8	40.84	40.85	-7	5,212	-0.13%
2021/06/25	0	0.00	1	41.15	41.05	-1	5,267	-0.02%
2021/06/24	1	40.90	3.1	40.86	41.10	-2.1	5,329	-0.04%
2021/06/23	0.1	40.50	12	40.15	40.20	-11.9	5,556	-0.21%
2021/06/22	2	39.78	1	40.15	39.80	1	5,577	0.02%
2021/06/21	3	39.90	1	40.10	39.85	2	5,636	0.04%
2021/06/18	3	40.80	2	40.80	40.70	1	5,766	0.02%
2021/06/17	1	40.60	1	40.70	41.10	0	5,835	0.00%
2021/06/16	8	40.67	9	40.73	40.30	-1	5,909	-0.02%
2021/06/15	6	41.41	21	41.45	41.35	-15	5,947	-0.25%
2021/06/11	0	42.20	2	42.25	41.80	-2	5,998	-0.03%
2021/06/10	6	41.98	1	41.50	42.10	5	6,036	0.08%
2021/06/09	0.1	42.29	5.4	41.94	41.75	-5.3	6,056	-0.09%
2021/06/08	1	43.00	2	42.75	42.50	-1	6,122	-0.02%
2021/06/07	1	42.54	17.1	43.87	42.50	-16.1	6,168	-0.26%
2021/06/04	8	44.53	0	0.00	44.00	8	6,159	0.13%
2021/06/03	1	44.45	6	44.40	44.40	-5	6,171	-0.08%
2021/06/02	0	44.30	6	44.10	44.20	-6	6,186	-0.10%
2021/06/01	7	44.49	7	44.66	44.70	0	6,183	0.00%
2021/05/31	4	43.36	13.4	43.27	43.60	-9.4	6,152	-0.15%
2021/05/28	0	0.00	11	43.38	43.30	-11	6,155	-0.18%
2021/05/27	7	43.44	4	43.39	43.35	3	6,155	0.05%
2021/05/26	2.4	43.05	2	43.55	43.80	0.4	6,163	0.01%
2021/05/25	2	43.40	17	43.09	43.05	-15	6,161	-0.24%
2021/05/24	25	43.98	38	44.45	43.85	-13	6,157	-0.21%
2021/05/21	31	44.07	30.1	43.91	43.95	0.9	6,168	0.01%
2021/05/20	43	47.42	43.1	44.23	43.95	-0.1	6,150	0.00%
2021/05/19	49.6	49.50	49.1	48.64	46.70	0.5	5,957	0.01%
2021/05/18	107.3	48.95	75.1	48.26	48.00	32.2	5,696	0.57%	大買/
2021/05/17	25.3	48.11	17	47.91	48.45	8.3	5,364	0.15%
2021/05/14	43.2	44.25	52	43.52	44.05	-8.8	5,053	-0.17%
2021/05/13	23	41.27	3	41.20	42.15	20	4,831	0.41%
2021/05/12	22.1	39.07	14	40.06	38.35	8.1	4,786	0.17%
2021/05/11	6.1	41.25	1	40.05	40.00	5.1	4,733	0.11%
2021/05/10	18.1	42.80	0	0.00	42.80	18.1	4,823	0.38%
2021/05/07	1	43.35	5	43.41	43.40	-4	4,885	-0.08%
2021/05/06	1	43.75	1	43.95	43.75	0	4,975	0.00%
2021/05/05	0	0.00	0	44.20	43.80	0	5,101	0.00%
2021/05/04	2.1	43.43	14.1	44.80	44.10	-12	5,669	-0.21%
2021/05/03	3	47.47	6	47.41	46.60	-3	6,026	-0.05%
2021/04/29	5	48.02	7.3	47.87	47.75	-2.3	6,040	-0.04%
2021/04/28	9.1	48.36	3	48.42	48.00	6.1	6,127	0.10%
2021/04/27	4.1	48.06	8	48.28	48.20	-3.9	6,175	-0.06%
2021/04/26	0	0.00	7	47.27	46.90	-7	6,181	-0.11%
2021/04/23	17.1	46.94	1	47.30	47.20	16.1	6,205	0.26%
2021/04/22	4.2	47.90	3	47.27	46.65	1.2	6,265	0.02%
2021/04/21	2.1	48.76	11	48.67	48.60	-8.9	6,222	-0.14%
2021/04/20	2	49.23	0	0.00	49.25	2	6,226	0.03%
2021/04/19	1	49.85	2	50.25	50.10	-1	6,235	-0.02%
2021/04/16	3	49.93	2	50.55	49.60	1	6,242	0.02%
2021/04/15	3	49.33	5.1	49.60	49.40	-2.1	6,252	-0.03%
2021/04/14	10.1	49.87	12	48.89	49.05	-1.9	6,336	-0.03%
2021/04/13	66	53.12	71	51.15	50.10	-5	6,449	-0.08%
2021/04/12	7.1	50.60	13	50.43	51.00	-5.9	6,321	-0.09%
2021/04/09	15	51.13	14	51.01	50.50	1	6,338	0.02%
2021/04/08	7	51.40	14.5	51.73	51.80	-7.5	6,406	-0.12%
2021/04/07	15.1	51.63	21	51.50	51.70	-5.9	6,357	-0.09%
2021/04/06	57.1	52.35	65	51.26	52.30	-7.9	6,261	-0.13%
2021/04/01	11.2	49.66	21	49.67	50.10	-9.8	5,963	-0.16%
2021/03/31	9.5	48.22	7	47.83	47.95	2.5	5,904	0.04%
2021/03/30	7	46.10	4	46.84	46.80	3	5,944	0.05%
2021/03/29	37	46.13	9	46.16	46.00	28	6,055	0.46%
2021/03/26	41	46.58	7	46.63	46.20	34	6,150	0.55%
2021/03/25	20	49.59	2	49.65	49.40	18	5,968	0.30%
2021/03/24	17	49.74	8	49.74	49.45	9	6,027	0.15%
2021/03/23	14	49.76	26	49.96	50.00	-12	6,012	-0.20%
2021/03/22	22	48.80	10	49.10	48.40	12	5,929	0.20%
2021/03/19	7.1	48.35	22.2	49.17	49.15	-15.1	5,962	-0.25%
2021/03/18	5	48.75	17	49.08	49.45	-12	5,930	-0.20%
2021/03/17	9	48.49	3	48.30	48.50	6	6,020	0.10%
2021/03/16	8	47.68	4	47.60	47.60	4	6,088	0.07%
2021/03/15	1	47.35	7	47.85	47.85	-6	6,151	-0.10%
2021/03/12	1	46.75	2	46.88	46.70	-1	6,255	-0.02%
2021/03/11	4	44.80	0	0.00	45.70	4	6,520	0.06%
2021/03/10	0	0.00	1	44.40	44.30	-1	6,566	-0.02%
2021/03/09	0.1	43.20	4	42.76	43.05	-3.9	6,673	-0.06%
2021/03/08	2	43.75	3	43.78	43.70	-1	6,785	-0.01%
2021/03/05	4	44.09	1	44.50	44.05	3	6,866	0.04%
2021/03/04	0	45.20	30	45.10	45.10	-30	6,969	-0.43%
2021/03/03	0	0.00	7.2	45.67	46.10	-7.2	7,102	-0.10%
2021/03/02	2	46.53	1.7	46.58	45.75	0.3	7,179	0.00%
2021/02/26	0	46.65	3.2	46.72	46.65	-3.2	7,293	-0.04%
2021/02/25	1.1	47.63	11.3	47.13	47.60	-10.2	7,417	-0.14%
2021/02/24	7	47.26	3	46.85	46.65	4	7,494	0.05%
2021/02/23	2	46.80	7	47.04	47.05	-5	7,548	-0.07%
2021/02/22	8	46.47	0	0.00	46.25	8	7,792	0.10%
2021/02/19	5	44.50	4	44.96	45.15	1	7,896	0.01%
2021/02/18	12	44.35	2	44.75	44.75	10	8,052	0.12%
2021/02/17	24	43.15	23	44.66	43.50	1	8,142	0.01%
2021/02/05	9	45.24	3	45.20	45.15	6	8,225	0.07%
2021/02/04	2	46.38	5	46.08	45.90	-3	8,372	-0.04%
2021/02/03	6.3	46.73	14	47.05	46.05	-7.7	8,611	-0.09%
2021/02/02	10	46.74	14	46.21	47.05	-4	9,071	-0.04%
2021/02/01	23	46.88	10	46.50	46.10	13	9,154	0.14%
2021/01/29	12.2	45.98	16	45.61	45.30	-3.8	9,183	-0.04%
2021/01/28	44	48.11	56	47.76	46.90	-12	9,305	-0.13%
2021/01/27	14	48.86	13.2	48.07	47.60	0.8	9,417	0.01%
2021/01/26	148	49.96	89	49.71	48.80	59	9,415	0.63%	大買/
2021/01/25	28.1	50.16	56	50.69	51.80	-27.9	9,068	-0.31%
2021/01/22	7	46.77	19	47.04	47.15	-12	9,049	-0.13%
2021/01/21	2	46.98	12	46.76	46.05	-10	9,562	-0.10%
2021/01/20	4	45.09	8	45.14	44.75	-4	9,710	-0.04%
2021/01/19	11	47.20	3	47.40	47.45	8	10,071	0.08%
2021/01/18	10.3	45.19	5	46.50	46.45	5.3	10,146	0.05%
2021/01/15	6.2	46.09	5	47.03	45.60	1.2	10,170	0.01%
2021/01/14	0.5	48.00	2	48.25	47.95	-1.5	10,205	-0.01%
2021/01/13	2	47.65	5	47.66	47.85	-3	10,288	-0.03%
2021/01/12	2	47.85	6	47.19	46.75	-4	10,447	-0.04%
2021/01/11	14	47.69	24	47.16	47.95	-10	10,593	-0.09%
2021/01/08	27.2	47.79	33.2	47.64	47.70	-6	10,854	-0.06%
2021/01/07	19.2	47.10	20	47.22	47.90	-0.9	11,012	-0.01%
2021/01/06	11	46.40	28	46.31	46.10	-17	11,545	-0.15%
2021/01/05	9.2	47.83	5.3	48.49	47.40	4	11,670	0.03%
2021/01/04	10	48.59	11	48.71	48.65	-1	11,975	-0.01%
2020/12/31	23	50.30	20	50.10	49.95	3	12,299	0.02%
2020/12/30	4	49.01	5	49.00	49.15	-1	12,633	-0.01%
2020/12/29	19	49.26	3	49.07	48.65	16	13,953	0.11%
2020/12/28	2	48.93	6.1	48.72	48.70	-4.1	14,744	-0.03%
2020/12/25	21	50.18	6	49.73	49.10	15	15,292	0.10%
2020/12/24	61	49.78	68	49.26	49.85	-7	15,589	-0.04%
2020/12/23	35	49.07	25	49.28	48.05	10	15,999	0.06%
2020/12/22	46	49.93	24	50.42	50.50	22	16,303	0.13%
2020/12/21	5	49.08	14	49.08	49.00	-9	16,405	-0.05%
2020/12/18	12	49.07	6	49.34	48.55	6	16,703	0.04%
2020/12/17	3	49.93	0	0.00	49.80	3	16,903	0.02%
2020/12/16	9	50.99	7	50.47	50.40	2	17,059	0.01%
2020/12/15	3	50.50	70	51.66	49.95	-67	17,679	-0.38%
2020/12/14	5.2	49.90	7	49.82	50.10	-1.8	17,777	-0.01%
2020/12/11	12	50.28	25	50.42	49.60	-13	18,149	-0.07%
2020/12/10	71	50.73	15.3	50.92	50.00	55.7	18,917	0.29%
2020/12/09	20	51.70	17	51.93	51.70	3	19,978	0.02%
2020/12/08	17.5	52.46	21	52.42	53.00	-3.6	20,588	-0.02%
2020/12/07	87	51.31	45.3	51.22	51.10	41.7	21,166	0.20%
2020/12/04	10	55.93	7	56.74	55.60	3	21,372	0.01%
2020/12/03	71	56.05	45	55.91	56.00	26	22,484	0.12%
2020/12/02	69	57.29	44	57.29	57.30	25	22,967	0.11%
2020/12/01	18	59.05	16.1	59.67	58.70	1.9	22,885	0.01%
2020/11/30	6	59.23	24.1	59.16	59.60	-18.1	22,824	-0.08%
2020/11/27	7.1	58.43	25	58.64	59.00	-17.9	22,754	-0.08%
2020/11/26	8.4	57.10	4	56.93	57.30	4.4	22,648	0.02%
2020/11/25	32	57.53	44	57.08	57.30	-12	22,623	-0.05%
2020/11/24	34	59.49	25	59.37	58.60	9	22,575	0.04%
2020/11/23	12	58.63	15	58.74	58.80	-3	22,488	-0.01%
2020/11/20	29	58.28	25	57.77	57.70	4	22,423	0.02%
2020/11/19	52	59.52	29	59.43	58.90	23	22,402	0.10%
2020/11/18	8	57.95	43	57.96	58.20	-35	22,172	-0.16%
2020/11/17	10	56.48	33	56.74	56.90	-23	22,218	-0.10%
2020/11/16	91	58.03	46	58.28	57.60	45	22,288	0.20%
2020/11/13	43	57.51	36	57.77	57.70	7	22,387	0.03%
2020/11/12	27.1	56.97	25	56.96	57.00	2	22,431	0.01%
2020/11/11	37	56.37	70	56.30	57.00	-33	22,480	-0.15%
2020/11/10	143.1	56.91	120	56.99	55.50	23.1	22,356	0.10%	大買/大賣/
2020/11/09	75	61.13	66	61.27	61.40	9	22,067	0.04%
2020/11/06	50.1	60.66	134	61.25	60.20	-83.9	22,089	-0.38%	大賣/
2020/11/05	51.2	61.99	107	61.67	61.40	-55.9	22,156	-0.25%	大賣/
2020/11/04	84	62.30	49	62.18	62.10	35	22,340	0.16%
2020/11/03	14	62.03	7	61.99	61.80	7	22,675	0.03%
2020/11/02	38	62.06	25	62.13	61.70	13	23,534	0.06%
2020/10/30	51.9	64.54	49.3	64.12	62.20	2.6	24,425	0.01%
2020/10/29	58.2	65.57	79.1	65.31	66.50	-20.8	24,742	-0.08%
2020/10/28	81.1	63.31	46	63.54	63.50	35.1	24,299	0.14%
2020/10/27	248	63.34	94	62.97	63.30	154	24,240	0.64%	大買/鉅額交易
2020/10/26	24.3	61.37	23	61.85	60.70	1.3	23,993	0.01%
2020/10/23	6	62.97	4	62.95	62.60	2	24,069	0.01%
2020/10/22	44.3	62.59	5	62.18	62.80	39.3	24,313	0.16%
2020/10/21	34	62.39	9	62.70	62.70	25	24,494	0.10%
2020/10/20	24	63.28	155	62.80	62.50	-131	24,854	-0.53%	大賣/鉅額交易
2020/10/19	48	62.34	291	62.50	62.20	-243	24,855	-0.98%	大賣/鉅額交易
2020/10/16	54.3	65.42	41.1	64.53	63.00	13.2	24,855	0.05%
2020/10/15	104	67.61	127	67.80	66.80	-23	24,894	-0.09%	大買/大賣/
2020/10/14	70	69.48	61	69.04	67.30	9	25,105	0.04%
2020/10/13	38	68.12	52	68.28	67.20	-14	25,279	-0.06%
2020/10/12	58.5	67.74	50	68.00	67.70	8.5	25,195	0.03%
2020/10/08	27	68.19	27	68.13	67.50	0	25,336	0.00%
2020/10/07	92	67.22	109	67.46	68.10	-17	25,620	-0.07%	大賣/
2020/10/06	222.1	67.77	213	67.80	67.50	9.1	25,528	0.04%	大買/大賣/
2020/10/05	103	63.47	95	65.05	66.50	8	24,601	0.03%	大買/
2020/09/30	164	60.89	147	61.12	60.50	17	24,577	0.07%	大買/大賣/
2020/09/29	38	61.23	79	60.68	60.10	-41	24,713	-0.17%
2020/09/28	65	62.14	69	61.56	63.00	-4	24,954	-0.02%
2020/09/25	93	60.46	109	60.09	59.10	-16	24,564	-0.07%	大賣/
2020/09/24	37	63.37	59	63.38	62.50	-22	24,296	-0.09%
2020/09/23	42	65.25	41	65.40	64.00	1	24,222	0.00%
2020/09/22	32	63.10	34	63.56	66.00	-2	24,073	-0.01%
2020/09/21	67.1	65.32	31	65.39	64.70	36.1	23,946	0.15%
2020/09/18	270	67.20	205	66.17	65.80	65	23,911	0.27%	大買/大賣/
2020/09/17	47	63.72	39	63.45	64.00	8	23,321	0.03%
2020/09/16	100.1	64.45	62	64.31	64.00	38.1	23,269	0.16%
2020/09/15	242	64.04	233	63.98	63.70	9	22,979	0.04%	大買/大賣/
2020/09/14	240	61.97	179	60.94	64.10	61	22,178	0.28%	大買/大賣/
2020/09/11	117	61.07	108	61.46	58.30	9	21,177	0.04%	大買/大賣/
2020/09/10	122	64.45	100	64.45	64.30	22	20,578	0.11%	大買/
2020/09/09	79	67.10	80	67.42	68.00	-1	19,988	-0.01%
2020/09/08	154	71.85	308.5	73.11	67.20	-154.5	19,686	-0.78%	大買/大賣/鉅額交易
2020/09/07	126	76.87	124	75.49	71.10	2	19,288	0.01%	大買/大賣/
2020/09/04	7	76.17	3	77.07	79.00	4	19,331	0.02%
2020/09/03	6	77.28	6	76.83	79.00	0	19,716	0.00%
2020/09/02	28.5	75.49	2	75.50	76.60	26.5	20,043	0.13%
2020/09/01	92	71.66	7.5	69.86	69.70	84.5	20,193	0.42%
2020/08/31	9	68.32	21	69.67	70.00	-12	20,472	-0.06%
2020/08/28	11	62.22	8.2	63.55	65.90	2.8	20,493	0.01%
2020/08/27	6	59.90	18	60.24	60.00	-12	20,537	-0.06%
2020/08/26	7	60.37	9	61.02	59.50	-2	20,496	-0.01%
2020/08/25	315	60.91	16	60.46	60.30	299	20,463	1.46%	大買/鉅額交易
2020/08/24	31	55.62	18	57.49	57.30	13	20,381	0.06%
2020/08/21	31	56.10	52	56.38	56.40	-21	20,321	-0.10%
2020/08/20	46	52.39	343	51.79	52.90	-297	20,139	-1.47%	大賣/鉅額交易
2020/08/19	56.2	57.20	109	55.62	55.10	-52.8	19,896	-0.27%	大賣/
2020/08/18	65	56.42	22	56.25	59.00	43	19,748	0.22%
2020/08/17	24	54.63	46	54.48	55.80	-22	19,661	-0.11%
2020/08/14	119	50.12	50	48.37	50.80	69	19,553	0.35%	大買/
2020/08/13	38	47.39	24	47.49	48.15	14	19,424	0.07%
2020/08/12	17	44.76	24.3	44.58	45.80	-7.3	19,225	-0.04%
2020/08/11	68	47.50	80	46.72	46.35	-12	19,088	-0.06%
2020/08/10	103	44.44	126	43.83	45.00	-23	18,843	-0.12%	大買/大賣/
2020/08/07	134	43.18	108	43.09	43.25	26	18,500	0.14%	大買/大賣/
2020/08/06	115	43.53	357	44.28	43.50	-242	17,960	-1.35%	大買/大賣/鉅額交易
2020/08/05	342	40.53	182	40.00	41.35	160	16,997	0.94%	大買/大賣/鉅額交易
2020/08/04	114	38.03	122	38.55	39.60	-8	15,891	-0.05%	大買/大賣/
2020/08/03	26	35.88	19	35.89	36.00	7	15,217	0.05%
2020/07/31	129	35.90	43	36.38	35.75	86	15,184	0.57%	大買/
2020/07/30	101	36.23	23	36.30	36.70	78	15,056	0.52%	大買/
2020/07/29	15	35.18	18	35.33	35.65	-3	14,890	-0.02%
2020/07/28	22	35.14	42	35.30	34.30	-20	14,733	-0.14%
2020/07/27	16	36.01	15	36.37	35.75	1	14,450	0.01%
2020/07/24	26	37.23	40	37.56	36.95	-14	14,200	-0.10%
2020/07/23	26	36.21	26	36.45	36.50	0	13,766	0.00%
2020/07/22	34	35.26	38	35.27	36.20	-4	13,647	-0.03%
2020/07/21	55	35.12	49	35.53	34.50	6	13,472	0.04%
2020/07/20	83	34.73	54	35.46	33.70	29	13,268	0.22%
2020/07/17	97	38.42	180	38.33	37.40	-83	12,881	-0.64%	大賣/
2020/07/16	40	36.42	62	36.54	37.00	-22	12,208	-0.18%
2020/07/15	107	37.49	99	37.98	36.10	8	12,035	0.07%	大買/
2020/07/14	138	37.97	118	38.36	38.05	20	11,593	0.17%	大買/大賣/
2020/07/13	55	37.02	41	37.18	36.50	14	11,051	0.13%
2020/07/10	45	35.87	90	35.46	35.30	-45	10,684	-0.42%
2020/07/09	127.4	39.54	90.3	39.54	37.35	37.1	10,324	0.36%	大買/
2020/07/08	170	36.92	155	37.58	37.70	15	9,539	0.16%	大買/大賣/
2020/07/07	67	33.85	175	32.82	34.85	-108	8,843	-1.22%	大賣/鉅額交易
2020/07/06	301	31.66	17	30.90	31.70	284	8,261	3.44%	大買/鉅額交易
2020/07/03	26	28.59	83	28.78	28.95	-57	8,241	-0.69%
2020/07/02	192.3	28.86	44	28.99	28.40	148.3	8,172	1.81%	大買/鉅額交易
2020/07/01	73	28.50	22	28.24	28.10	51	8,109	0.63%
2020/06/30	65	28.55	25	28.71	29.00	40	7,921	0.50%
2020/06/29	76	26.59	8.1	26.25	26.85	67.9	7,802	0.87%
2020/06/24	6	24.55	14	24.25	24.45	-8	7,666	-0.10%
2020/06/23	3	23.68	19	23.76	23.20	-16	7,599	-0.21%
2020/06/22	10	25.80	50	25.34	24.15	-40	7,488	-0.53%
2020/06/19	12	26.04	4.2	25.96	26.40	7.8	7,418	0.11%
2020/06/18	9	26.68	11	26.30	26.90	-2	7,306	-0.03%
2020/06/17	4	24.53	22	24.41	24.50	-18	7,128	-0.25%
2020/06/16	37	23.42	50	23.58	23.55	-13	7,031	-0.18%
2020/06/15	57.3	23.75	47	23.99	24.25	10.3	6,945	0.15%
2020/06/12	97	22.21	35	22.16	22.85	62	6,741	0.92%
2020/06/11	50	21.68	44	22.01	20.80	6	6,005	0.10%
2020/06/10	40	19.48	9	19.71	20.15	31	5,442	0.57%
2020/06/09	9	18.04	10	17.69	18.35	-1	5,048	-0.02%
2020/06/08	29	16.87	28	17.04	16.70	1	4,725	0.02%
2020/06/05	13	16.08	19	15.93	15.95	-6	4,555	-0.13%
2020/06/04	0	0.00	2	14.38	14.85	-2	4,308	-0.05%
2020/06/03	17	14.52	3	14.42	14.15	14	4,339	0.32%
2020/06/02	8	14.20	8	13.95	13.95	0	4,341	0.00%
2020/06/01	0	0.00	1	14.10	13.95	-1	4,648	-0.02%
2020/05/29	3	13.75	0	0.00	13.70	3	4,962	0.06%
2020/05/27	1	13.40	0	0.00	13.40	1	5,195	0.02%
2020/05/25	0	0.00	20	13.90	13.70	-20	5,457	-0.37%
2020/05/22	2	14.20	0	0.00	13.95	2	5,430	0.04%
2020/05/21	30	14.03	22	14.31	14.30	8	5,349	0.15%
2020/05/20	0	0.00	10	13.50	13.50	-10	5,257	-0.19%
2020/05/18	10	13.00	0	0.00	13.25	10	5,483	0.18%
2020/05/13	3	13.92	3	13.65	13.60	0	5,542	0.00%
2020/05/12	0	0.00	10	13.15	13.65	-10	5,502	-0.18%
2020/05/11	0	0.00	3	13.30	13.20	-3	5,495	-0.05%
2020/05/08	29	13.57	5	13.70	13.30	24	5,485	0.44%
2020/05/07	1	13.40	10	12.90	13.50	-9	5,447	-0.17%
2020/05/06	0	0.00	125	13.38	12.70	-125	5,352	-2.34%	大賣/鉅額交易
2020/05/05	5	12.65	2	12.40	12.55	3	5,265	0.06%
2020/05/04	5	12.45	0	0.00	12.55	5	5,222	0.10%
2020/04/30	2	12.25	10	12.25	12.20	-8	5,171	-0.15%
2020/04/28	10	12.00	10	11.80	12.00	0	5,083	0.00%
2020/04/27	26	12.13	27	12.11	11.85	-1	5,036	-0.02%
2020/04/24	0	0.00	1	11.95	11.85	-1	4,942	-0.02%
2020/04/23	10	12.01	14	11.95	11.90	-4	4,903	-0.08%
2020/04/22	1	11.60	0	0.00	11.50	1	4,724	0.02%
2020/04/21	37	11.70	22	11.86	11.70	15	4,677	0.32%
2020/04/20	0	0.00	10	11.60	11.35	-10	4,532	-0.22%
2020/04/16	20	11.55	0	0.00	11.70	20	4,397	0.45%
2020/04/15	0	0.00	12	11.05	11.20	-12	4,249	-0.28%
2020/04/14	1	11.25	0	0.00	11.20	1	4,222	0.02%
2020/04/13	1	11.60	2	11.40	11.25	-1	4,152	-0.02%
2020/04/10	0	0.00	1	11.40	11.45	-1	4,113	-0.02%
2020/04/09	10	11.45	11	11.42	11.25	-1	4,063	-0.02%
2020/04/08	186	11.44	214	11.79	11.45	-28	4,009	-0.70%	大買/大賣/
2020/04/07	32	11.47	8	11.74	11.80	24	3,856	0.62%
2020/04/06	3	10.43	3	10.65	10.75	0	3,713	0.00%
2020/04/01	0	0.00	1	9.71	9.80	-1	3,572	-0.03%
2020/03/30	15	9.62	35	9.64	9.80	-20	3,498	-0.57%
2020/03/27	22	9.73	1	9.73	9.50	21	3,455	0.61%
2020/03/26	13	9.67	13	9.82	9.51	0	3,417	0.00%
2020/03/25	13	9.54	0	0.00	9.54	13	3,367	0.39%
2020/03/20	3	8.71	0	0.00	8.69	3	3,258	0.09%
2020/03/19	10	8.19	0	0.00	8.19	10	3,231	0.31%
2020/03/18	20	9.50	0	0.00	9.09	20	3,189	0.63%
2020/03/16	2	9.30	3	9.52	9.17	-1	3,058	-0.03%
2020/03/13	5	8.58	12	8.57	8.93	-7	2,950	-0.24%
2020/03/12	1	9.46	13	9.47	9.38	-12	2,881	-0.42%
2020/03/11	1	10.25	0	0.00	10.25	1	2,819	0.04%
2020/03/10	1	11.10	4	10.70	10.90	-3	2,765	-0.11%
2020/03/09	36	12.29	6	12.43	11.60	30	2,681	1.12%
2020/03/06	8	13.23	7	12.99	12.85	1	2,549	0.04%
2020/03/05	15	13.41	30	13.40	13.25	-15	2,404	-0.62%
2020/03/04	158	13.09	38	12.94	13.50	120	2,074	5.78%	大買/鉅額交易
2020/03/03	5	12.57	8	12.26	12.30	-3	1,734	-0.17%
2020/03/02	10	12.30	10	12.13	12.30	0	1,581	0.00%
2020/02/27	15	12.53	1	11.85	12.15	14	1,469	0.95%
2020/02/26	5	12.64	0	0.00	12.75	5	1,355	0.37%
2020/02/25	2	12.15	0	0.00	11.80	2	1,144	0.17%
2020/02/24	0	0.00	2	12.05	12.05	-2	1,067	-0.19%
2020/02/21	1	12.15	0	0.00	12.20	1	1,009	0.10%
2020/02/20	23	12.52	22	12.40	12.60	1	957	0.10%
2020/02/19	2	12.15	4.5	12.19	12.25	-2.5	794	-0.31%
2020/02/18	3	11.55	10	11.33	12.30	-7	687	-1.02%
2020/02/17	3	10.90	4	11.28	11.20	-1	564	-0.18%
2020/02/14	0	0.00	4	10.60	10.65	-4	491	-0.81%
2020/02/13	1	10.50	0	0.00	10.75	1	485	0.21%
2020/02/12	4	10.70	0	0.00	10.60	4	469	0.85%
2020/01/03	0	0.00	2	10.30	10.30	-2	410	-0.49%
2019/12/18	0	0.00	3	10.30	10.35	-3	426	-0.70%
2019/12/06	0	0.00	2	10.10	10.15	-2	435	-0.46%
2019/11/14	1	10.40	0	0.00	10.30	1	433	0.23%
2019/08/23	0	0.00	2	10.75	10.80	-2	443	-0.45%
2019/08/08	0	0.00	7	10.75	10.75	-7	505	-1.38%
2019/07/29	0	0.00	11	11.55	11.45	-11	783	-1.40%
2019/07/22	0	0.00	2	11.25	11.20	-2	785	-0.25%
2019/07/19	1	11.15	0	0.00	11.15	1	792	0.13%
2019/06/28	1	11.10	0	0.00	11.10	1	1,262	0.08%
2019/06/25	0	0.00	3	11.25	11.20	-3	1,440	-0.21%
2019/06/21	10	11.25	1	11.30	11.45	9	1,448	0.62%
2019/06/19	1	11.10	0	0.00	11.10	1	1,453	0.07%
2019/06/11	1	10.90	0	0.00	10.90	1	1,520	0.07%
2019/05/29	0	0.00	1	10.80	10.90	-1	1,664	-0.06%
2019/05/15	0	0.00	2	12.25	11.75	-2	1,788	-0.11%
2019/05/10	2	13.35	0	0.00	12.95	2	1,725	0.12%
2019/05/09	0	0.00	11	13.74	13.05	-11	1,687	-0.65%
2019/05/08	3	13.47	14	13.40	13.60	-11	1,557	-0.71%
2019/05/07	1	12.95	4	13.09	13.05	-3	1,494	-0.20%
2019/05/03	0	0.00	1	12.85	12.75	-1	1,466	-0.07%
2019/05/02	3	12.68	0	0.00	12.80	3	1,454	0.21%
2019/04/22	0	0.00	1	13.15	12.90	-1	1,395	-0.07%
2019/04/19	17	13.44	0	0.00	13.20	17	1,369	1.24%
2019/04/12	2	12.95	0	0.00	12.80	2	1,216	0.16%
2019/04/08	0	0.00	1	13.05	13.10	-1	1,030	-0.10%
2019/04/03	0	0.00	10	13.10	13.20	-10	1,006	-0.99%
2019/04/02	1	13.10	0	0.00	13.20	1	982	0.10%
2019/04/01	10	12.95	1	12.50	13.20	9	929	0.97%
2019/03/13	0	0.00	6	11.80	11.70	-6	656	-0.91%
2019/03/06	1	11.85	0	0.00	11.70	1	615	0.16%
2019/03/04	6	11.64	0	0.00	11.55	6	633	0.95%
2019/02/26	5	11.65	0	0.00	11.60	5	593	0.84%
2019/02/22	3	12.00	0	0.00	11.95	3	549	0.55%
2019/02/21	0	0.00	17	11.51	11.40	-17	462	-3.67%
2019/01/29	0	0.00	1	10.70	10.75	-1	470	-0.21%
2019/01/24	0	10.70	0	0.00	10.65	0	467	0.00%
2019/01/18	15	10.77	0	0.00	10.75	15	461	3.25%
2019/01/17	2	10.50	0	0.00	10.45	2	449	0.45%
2019/01/02	0	0.00	3	10.25	10.15	-3	455	-0.66%
2018/12/22	1	10.20	0	0.00	10.35	1	468	0.21%
2018/12/19	2	10.40	0	0.00	10.35	2	456	0.44%
2018/12/14	1	10.50	0	0.00	10.80	1	461	0.22%
2018/12/13	1	10.60	1	10.70	10.70	0	464	0.00%
2018/12/10	2	10.35	0	0.00	10.20	2	471	0.42%
2018/11/13	0	0.00	0	10.10	10.15	0	344	0.00%
2018/11/12	0	0.00	0	10.05	10.05	0	346	0.00%
2018/10/23	0	0.00	0	9.80	9.80	0	519	0.00%
2018/10/11	3	9.50	0	0.00	9.50	3	539	0.56%
2018/08/30	9	12.40	0	0.00	12.35	9	778	1.16%
2018/08/20	0	0.00	1	12.30	12.15	-1	1,095	-0.09%
2018/08/08	0	0.00	10	13.20	13.25	-10	1,188	-0.84%
2018/08/03	0	0.00	1	13.05	13.15	-1	1,148	-0.09%
2018/07/24	0	0.00	3	12.95	12.95	-3	1,164	-0.26%
2018/07/17	3	12.70	0	0.00	12.80	3	1,193	0.25%
2018/07/12	0	0.00	6	12.80	13.00	-6	1,157	-0.52%
2018/07/11	6	12.87	0	0.00	12.70	6	1,158	0.52%
2018/06/26	0	0.00	10	12.45	12.25	-10	1,206	-0.83%
2018/06/25	0	0.00	1	12.55	12.55	-1	1,206	-0.08%
2018/06/08	10	13.65	5	13.90	13.60	5	1,226	0.41%
2018/06/07	5	13.70	0	0.00	13.60	5	1,439	0.35%
2018/06/06	1	14.05	0	0.00	13.80	1	1,418	0.07%
2018/06/01	1	13.70	0	0.00	13.20	1	1,358	0.07%
2018/05/28	0	0.00	9	12.70	13.00	-9	1,337	-0.67%
2018/05/25	10	12.95	11	12.80	12.70	-1	1,320	-0.08%
2018/05/24	10	12.58	0	0.00	12.50	10	1,332	0.75%
2018/05/11	0	0.00	10	12.55	12.50	-10	1,441	-0.69%
2018/05/09	10	12.90	0	0.00	12.60	10	1,535	0.65%
2018/05/04	1	12.30	0	0.00	12.25	1	1,898	0.05%
2018/04/16	0	0.00	1	13.00	12.90	-1	2,974	-0.03%
2018/03/14	0	0.00	3	13.90	14.00	-3	3,703	-0.08%
2018/03/13	8	13.94	5	14.05	14.05	3	3,692	0.08%
2018/03/06	0	0.00	1	13.90	13.80	-1	3,532	-0.03%
2018/03/05	1	14.40	0	0.00	14.15	1	3,535	0.03%
2018/02/26	0	0.00	22	13.65	13.75	-22	3,769	-0.58%
2018/02/23	0	0.00	0	13.25	13.30	0	3,755	0.00%
2018/02/21	0	0.00	0	12.85	12.85	0	3,806	0.00%
2018/02/12	2	12.35	0	0.00	12.35	2	3,858	0.05%
2018/02/09	10	12.45	0	0.00	12.40	10	3,900	0.26%
2018/02/08	0	0.00	5	12.90	12.85	-5	3,981	-0.13%
2018/02/07	5	13.45	30	13.30	12.90	-25	4,025	-0.62%
2018/02/06	1	13.05	0	0.00	13.05	1	4,153	0.02%
2018/02/02	0	0.00	1	15.00	15.00	-1	4,621	-0.02%
2018/01/31	10	15.15	0	0.00	15.15	10	5,132	0.19%
2018/01/30	1	15.45	0	0.00	15.35	1	5,103	0.02%
2018/01/29	26	15.96	83	15.56	16.05	-57	5,024	-1.13%
2018/01/26	1	14.90	0	0.00	15.00	1	4,783	0.02%
2018/01/25	0	0.00	4	14.85	14.45	-4	4,696	-0.09%
2018/01/24	60	14.90	0	0.00	14.90	60	4,669	1.29%
2018/01/23	52	15.18	10	15.10	15.05	42	4,676	0.90%
2018/01/19	1	15.00	2	15.10	15.20	-1	4,448	-0.02%
2018/01/17	0	0.00	1	14.30	14.65	-1	4,138	-0.02%
2018/01/16	0	0.00	1	14.25	14.45	-1	4,155	-0.02%
2018/01/08	0	0.00	17	13.82	13.65	-17	4,048	-0.42%
2018/01/05	16	14.20	5	14.10	14.10	11	3,982	0.28%
2018/01/04	0	0.00	6	14.32	14.30	-6	3,960	-0.15%
2018/01/03	5	14.15	40	14.40	14.55	-35	3,920	-0.89%
2018/01/02	1	14.05	0	0.00	14.05	1	3,853	0.03%