安集 (6477)-國泰-台南券商分點個股進出

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

安集

(6477)

可現股當沖

股價
30.75
漲跌
▼0.05
漲幅
-0.16%
成交量
221張
產業
上市光電類股
401人加入追蹤

立即追蹤
本地時間:13:35(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

安集 (6477)籌碼相關－國泰-台南券商分點個股進出

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

國泰-台南券商分點個股進出
國泰-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/26	3	30.88	0.2	30.89	30.75	2.9	335	0.86%
2024/11/25	0	31.45	0	0.00	30.80	0	344	0.00%
2024/11/22	2	29.60	0	0.00	29.65	2	361	0.55%
2024/11/18	0	0.00	2	29.73	29.50	-2	387	-0.52%
2024/11/15	0	0.00	3	29.48	29.55	-3	389	-0.77%
2024/11/14	3.1	29.05	0	0.00	28.50	3.1	386	0.81%
2024/11/13	5.3	29.23	0	0.00	29.00	5.3	387	1.36%
2024/11/12	2.2	30.12	0	0.00	29.60	2.2	386	0.57%
2024/11/11	2.3	30.73	0	0.00	31.00	2.3	381	0.59%
2024/11/08	10.1	32.85	10	32.09	31.05	0.1	382	0.01%
2024/11/04	0	0.00	1	34.15	34.00	-1	402	-0.25%
2024/11/01	1	33.85	0.2	35.00	34.85	0.9	427	0.20%
2024/10/25	0	33.25	0	0.00	33.35	0	463	0.01%
2024/10/24	0	0.00	1	33.75	33.50	-1	484	-0.21%
2024/10/22	0.1	33.70	0	0.00	33.75	0.1	530	0.01%
2024/10/18	0	0.00	1	33.60	33.40	-1	669	-0.15%
2024/10/14	0	0.00	1	34.05	34.40	-1	769	-0.13%
2024/10/11	0.1	34.45	0	0.00	33.90	0.1	903	0.01%
2024/10/09	2	34.48	0	0.00	34.35	2	977	0.20%
2024/09/30	0	35.90	0	0.00	35.90	0	1,457	0.00%
2024/09/27	0.1	35.45	0	0.00	35.65	0.1	1,762	0.00%
2024/09/20	1	35.60	1	35.05	34.95	0	2,699	0.00%
2024/09/18	1	34.80	1	34.76	34.60	0	2,718	0.00%
2024/09/16	0	0.00	0.4	34.71	34.65	-0.4	2,735	-0.01%
2024/09/12	0	0.00	1	33.25	33.20	-1	2,742	-0.04%
2024/09/10	0.2	33.40	0	0.00	32.70	0.2	2,741	0.01%
2024/09/06	0	0.00	2.3	33.36	33.80	-2.3	2,740	-0.09%
2024/09/05	3	33.75	16.7	33.94	33.55	-13.7	2,744	-0.50%
2024/09/04	0	33.80	0	0.00	33.75	0	2,743	0.00%
2024/09/03	0.1	35.95	2	35.60	35.50	-1.9	2,739	-0.07%
2024/09/02	3.1	36.47	1	36.35	36.00	2.1	2,739	0.07%
2024/08/30	0	0.00	3.1	36.71	36.60	-3.1	2,739	-0.11%
2024/08/29	6	36.61	0	0.00	36.50	6	2,739	0.22%
2024/08/28	1	36.60	1	36.40	36.45	0	2,733	0.00%
2024/08/27	2	36.15	2	36.40	36.45	0	2,728	0.00%
2024/08/26	14.1	36.10	8.6	36.37	35.90	5.5	2,721	0.20%
2024/08/23	0.1	34.26	0	0.00	34.65	0.1	2,704	0.00%
2024/08/22	0.1	34.90	0	0.00	34.80	0.1	2,706	0.00%
2024/08/21	1	35.10	0	0.00	34.70	1	2,707	0.04%
2024/08/20	13.1	35.10	13	34.73	34.70	0.1	2,705	0.00%
2024/08/16	0.1	34.20	0	0.00	34.10	0.1	2,703	0.00%
2024/08/15	0.5	33.80	3	33.80	33.90	-2.5	2,702	-0.09%
2024/08/14	1	34.10	0	0.00	33.60	1	2,709	0.04%
2024/08/13	3	33.40	0	0.00	33.25	3	2,769	0.11%
2024/08/09	0	34.25	0.2	33.75	33.55	-0.2	2,782	-0.01%
2024/08/08	20	33.50	1	33.50	33.40	19	2,777	0.68%
2024/08/07	20	33.21	20	33.73	34.10	0	2,771	0.00%
2024/08/06	43	30.51	4	31.18	31.80	39	2,778	1.40%
2024/08/05	195	34.56	116	33.17	33.15	79	2,759	2.86%	大買/大賣/
2024/08/02	25	37.15	0	0.00	36.80	25	2,740	0.91%
2024/08/01	0.1	38.50	1	38.50	38.30	-0.9	2,728	-0.03%
2024/07/31	1	37.80	2	38.50	37.70	-1	2,724	-0.04%
2024/07/30	14	37.53	0	0.00	38.35	14	2,715	0.52%
2024/07/29	78	38.51	0	0.00	37.80	78	2,703	2.89%
2024/07/23	46	40.39	5	40.89	40.45	41	2,673	1.53%
2024/07/22	124	42.96	85	41.65	41.40	39	2,643	1.48%	大買/
2024/07/19	37	43.93	42	44.63	43.15	-5	2,593	-0.19%
2024/07/18	0.1	43.50	6	43.02	42.95	-5.9	2,510	-0.23%
2024/07/17	0.1	44.30	0	0.00	44.00	0.1	2,489	0.00%
2024/07/16	2	44.35	34.2	44.07	43.70	-32.2	2,486	-1.30%
2024/07/15	16	45.20	5	45.04	44.45	11	2,481	0.44%
2024/07/12	25.1	46.45	35	46.91	45.95	-9.9	2,446	-0.40%
2024/07/11	148	46.70	11	46.91	45.45	137	2,319	5.91%	大買/鉅額交易
2024/07/10	12	46.42	71	45.76	45.45	-59	2,268	-2.60%
2024/07/09	150	43.72	8	45.31	46.65	142	2,188	6.49%	大買/鉅額交易
2024/07/08	152	45.08	8	45.29	44.60	144	2,125	6.78%	大買/鉅額交易
2024/07/05	20.1	46.95	55.1	47.03	46.45	-35	2,074	-1.69%
2024/07/04	42.1	46.31	31	46.90	45.80	11.1	1,954	0.57%
2024/07/03	100.1	46.60	292.4	46.49	46.15	-192.4	1,844	-10.43%	大賣/鉅額交易
2024/07/02	100	46.10	410.8	46.77	47.00	-310.8	1,548	-20.07%	大賣/鉅額交易
2024/07/01	13	43.05	3	43.68	42.75	10	1,097	0.91%
2024/06/28	227.1	44.46	45	44.02	43.60	182.1	1,043	17.45%	大買/鉅額交易
2024/06/27	105	42.35	435.3	42.34	42.35	-330.3	743	-44.45%	大買/大賣/鉅額交易
2024/06/26	1	39.30	6	38.85	39.30	-5	670	-0.74%
2024/06/25	0	38.30	1	38.60	38.15	-1	658	-0.15%
2024/06/24	4	38.78	5.1	38.76	38.00	-1.1	662	-0.17%
2024/06/21	7	38.10	2	38.17	38.25	5	678	0.73%
2024/06/20	0.1	37.30	3	37.32	37.30	-2.9	673	-0.43%
2024/06/19	3	37.00	4.3	37.15	37.00	-1.3	736	-0.18%
2024/06/18	2	37.08	0	0.00	37.10	2	847	0.24%
2024/06/17	1	37.25	0	37.15	37.20	1	849	0.12%
2024/06/14	0	36.50	0	0.00	36.90	0	852	0.00%
2024/06/13	0.1	36.70	0	36.50	36.40	0.1	859	0.01%
2024/06/11	0.2	37.10	0	0.00	36.85	0.2	868	0.02%
2024/06/06	3.1	37.69	0	0.00	37.30	3.1	891	0.35%
2024/06/05	1	37.25	0	0.00	37.75	1	929	0.11%
2024/05/30	0.1	37.75	0	0.00	37.60	0.1	966	0.01%
2024/05/28	3	37.60	1	37.40	37.75	2	1,010	0.20%
2024/05/27	1	37.20	1	37.50	37.50	0	1,034	0.00%
2024/05/23	1	38.10	0	0.00	37.70	1	1,043	0.10%
2024/05/22	0.1	38.25	0	0.00	38.25	0.1	1,040	0.01%
2024/05/21	0	38.25	1	38.35	38.20	-1	1,039	-0.09%
2024/05/20	1	38.70	0	0.00	38.45	1	1,047	0.10%
2024/05/17	3	39.40	6.7	39.36	38.65	-3.7	1,041	-0.35%
2024/05/16	0.5	37.61	0.2	38.20	38.00	0.3	979	0.03%
2024/05/14	0.1	36.75	0	0.00	36.70	0.1	961	0.01%
2024/05/10	0	37.00	0	37.10	36.85	0	962	0.00%
2024/05/09	0.1	36.90	0	0.00	36.55	0.1	940	0.01%
2024/05/08	1	37.40	11.5	37.38	37.40	-10.5	941	-1.12%
2024/05/07	0.1	36.35	0	0.00	36.40	0.1	936	0.01%
2024/05/06	0	37.00	0	0.00	36.80	0	930	0.00%
2024/05/03	0.2	37.27	0	0.00	37.05	0.2	927	0.02%
2024/05/02	0.5	37.50	0	0.00	37.10	0.5	928	0.06%
2024/04/30	2.9	37.45	1	37.60	37.55	1.9	932	0.20%
2024/04/26	1	37.55	0	0.00	37.55	1	931	0.11%
2024/04/25	0	0.00	0.1	37.95	37.90	-0.1	928	-0.01%
2024/04/24	0.1	38.00	9	38.50	38.20	-8.9	928	-0.96%
2024/04/23	1	37.66	0	0.00	37.70	1	928	0.11%
2024/04/22	2	38.15	15	38.26	37.70	-13	930	-1.40%
2024/04/19	1.1	38.74	52	38.36	37.60	-50.9	944	-5.39%
2024/04/18	1	38.30	1	38.45	38.20	0	929	0.00%
2024/04/17	0.2	37.81	0	0.00	37.70	0.2	921	0.02%
2024/04/16	1.2	37.06	8	37.65	37.20	-6.8	918	-0.75%
2024/04/15	1.6	39.00	8	39.22	38.85	-6.4	901	-0.71%
2024/04/12	0	0.00	1	39.35	39.25	-1	894	-0.11%
2024/04/11	2	40.10	15	39.94	39.70	-13	884	-1.47%
2024/04/10	0	40.00	10	39.82	39.60	-10	871	-1.14%
2024/04/09	2	38.80	0	0.00	38.95	2	849	0.24%
2024/04/03	2	39.10	30	39.09	39.05	-28	831	-3.37%
2024/04/02	0.1	40.17	28.1	40.13	39.90	-28	822	-3.40%
2024/04/01	3	40.63	0	0.00	40.40	3	813	0.37%
2024/03/29	0	0.00	2	40.75	40.60	-2	809	-0.25%
2024/03/28	2.1	41.29	1	41.35	40.80	1.1	799	0.13%
2024/03/27	1	40.45	1.5	40.93	40.45	-0.5	789	-0.06%
2024/03/26	5	41.43	2.5	41.25	41.35	2.5	781	0.32%
2024/03/25	2.1	41.12	0	0.00	40.85	2.1	798	0.26%
2024/03/22	1.6	41.90	2	42.20	40.85	-0.4	790	-0.05%
2024/03/21	4.5	41.87	5.1	41.89	42.35	-0.6	732	-0.08%
2024/03/19	1	38.80	2	38.95	38.85	-1	652	-0.16%
2024/03/18	0.1	39.60	5.1	39.50	39.55	-5	648	-0.77%
2024/03/15	0.1	39.00	0	0.00	38.75	0.1	641	0.01%
2024/03/14	1	39.45	2	39.40	39.10	-1	637	-0.16%
2024/03/11	2.1	40.02	4	39.41	40.15	-2	614	-0.32%
2024/03/08	0.1	38.73	0	0.00	38.00	0.1	577	0.01%
2024/03/07	0.1	39.00	1	39.30	38.95	-0.9	571	-0.16%
2024/03/05	1	38.80	2	38.35	38.35	-1	565	-0.18%
2024/03/04	0.1	39.40	0	0.00	39.15	0.1	557	0.01%
2024/03/01	2.3	39.68	0	0.00	39.75	2.3	547	0.41%
2024/02/29	0	39.10	0	0.00	39.45	0	521	0.00%
2024/02/27	2	37.65	0	0.00	37.60	2	499	0.40%
2024/02/26	0	0.00	1	38.30	38.55	-1	497	-0.20%
2024/02/23	1	37.75	0	0.00	37.60	1	489	0.20%
2024/02/21	0.1	38.60	2.1	38.60	38.65	-2	490	-0.41%
2024/02/20	0	0.00	1	37.90	37.80	-1	480	-0.21%
2024/02/19	1	37.80	0	0.00	37.65	1	475	0.21%
2024/02/16	1.1	37.34	0	0.00	37.20	1.1	477	0.22%
2024/02/15	1	35.80	0	0.00	36.70	1	476	0.21%
2024/02/05	0.1	36.15	4	36.06	35.90	-3.9	474	-0.82%
2024/02/02	0	36.70	0	0.00	36.50	0	473	0.01%
2024/01/29	1	37.55	0	0.00	37.50	1	479	0.21%
2024/01/24	0	38.20	0.1	38.55	38.15	-0.1	489	-0.02%
2024/01/23	0	0.00	2	38.25	38.55	-2	501	-0.40%
2024/01/19	0	37.50	0	0.00	37.30	0	537	0.00%
2024/01/18	0.1	37.20	0	0.00	37.15	0.1	539	0.01%
2024/01/17	0.1	37.95	1	38.30	37.65	-0.9	541	-0.18%
2024/01/16	0	38.05	0	0.00	37.90	0	540	0.00%
2024/01/15	3	38.88	3.3	38.68	38.65	-0.3	543	-0.05%
2024/01/10	0.1	37.35	0	0.00	37.00	0.1	540	0.02%
2024/01/09	0.1	37.54	0.3	37.68	37.35	-0.2	543	-0.05%
2024/01/08	0.1	38.45	0	0.00	38.15	0.1	542	0.01%
2024/01/04	1.2	38.21	0	0.00	38.25	1.2	556	0.21%
2024/01/02	0.4	38.60	0	0.00	38.60	0.4	579	0.08%
2023/12/29	1	38.25	0	38.30	38.20	1	582	0.17%
2023/12/27	0	38.40	0	0.00	38.10	0	588	0.00%
2023/12/22	0	38.80	0	0.00	38.25	0	588	0.00%
2023/12/21	4	38.80	6	38.86	38.85	-2	579	-0.35%
2023/12/20	3	39.55	9.1	39.53	39.20	-6.1	574	-1.05%
2023/12/19	1.1	38.00	0	0.00	37.90	1.1	529	0.20%
2023/12/15	4	39.01	6	39.46	38.95	-2	524	-0.38%
2023/12/14	0	0.00	2	38.05	37.50	-2	507	-0.39%
2023/12/13	1	37.30	6	37.22	37.15	-5	500	-1.00%
2023/12/12	0	0.00	8	37.20	37.25	-8	509	-1.57%
2023/12/08	0	0.00	1	37.90	37.95	-1	511	-0.20%
2023/12/06	4	38.55	0	0.00	38.30	4	520	0.77%
2023/12/04	2	38.50	0.5	38.10	38.20	1.5	520	0.28%
2023/12/01	0	0.00	3	39.00	38.65	-3	514	-0.58%
2023/11/30	0	0.00	0.1	38.50	38.50	-0.1	505	-0.02%
2023/11/29	0	0.00	0.1	38.10	38.05	-0.1	501	-0.01%
2023/11/28	2	37.80	5	37.89	37.80	-3	505	-0.59%
2023/11/27	0	0.00	2	38.10	37.95	-2	504	-0.40%
2023/11/24	3	38.25	0	0.00	38.10	3	496	0.60%
2023/11/22	0.1	37.70	0	0.00	37.75	0.1	505	0.02%
2023/11/21	4	37.59	0.1	37.70	37.60	3.9	504	0.77%
2023/11/20	2	37.65	0	0.00	37.60	2	504	0.40%
2023/11/17	0.2	37.30	0	0.00	37.35	0.2	498	0.04%
2023/11/16	2.2	36.96	0	0.00	37.10	2.2	499	0.44%
2023/11/15	0	0.00	2	37.00	37.05	-2	500	-0.40%
2023/11/14	2.1	36.01	0	0.00	36.05	2.1	500	0.42%
2023/11/10	3	36.87	0	0.00	36.45	3	505	0.59%
2023/11/09	3	36.70	0	0.00	36.70	3	507	0.59%
2023/11/08	0.2	37.37	0	0.00	37.60	0.2	511	0.04%
2023/11/07	0.2	37.44	0	0.00	37.50	0.2	511	0.04%
2023/11/06	2.1	37.55	0	0.00	37.50	2.1	519	0.40%
2023/11/03	1	36.65	0	0.00	36.70	1	514	0.19%
2023/11/02	1	36.55	0.1	36.65	36.70	1	519	0.19%
2023/11/01	8.1	36.10	0	0.00	36.15	8.1	548	1.47%
2023/10/31	8.2	37.13	0.1	37.05	36.85	8.1	546	1.48%
2023/10/30	0	0.00	1.1	38.36	38.05	-1.1	539	-0.20%
2023/10/27	0	35.75	0	0.00	35.95	0	502	0.00%
2023/10/26	6.1	35.73	0	0.00	35.60	6.1	505	1.21%
2023/10/25	3.2	36.61	0	0.00	36.60	3.2	510	0.63%
2023/10/24	1.3	36.10	0.1	36.45	36.45	1.2	515	0.24%
2023/10/23	0.1	36.10	0	0.00	36.25	0.1	516	0.01%
2023/10/20	9.1	34.94	1	35.20	35.15	8.1	514	1.56%
2023/10/19	0.1	35.50	0	0.00	36.00	0.1	516	0.02%
2023/10/18	8.1	35.61	2.3	35.98	35.55	5.8	524	1.10%
2023/10/17	1.2	36.84	0	0.00	36.45	1.2	537	0.23%
2023/10/13	0.2	37.50	0.1	38.00	37.15	0.1	570	0.02%
2023/10/12	0.1	37.25	0	0.00	37.55	0.1	579	0.02%
2023/10/11	8.2	37.34	3	37.92	36.80	5.2	581	0.89%
2023/10/06	3.1	38.91	1	39.35	38.80	2.1	583	0.35%
2023/10/05	0	0.00	0.1	39.25	39.65	-0.1	593	-0.02%
2023/10/04	5	39.46	0	0.00	39.00	5	601	0.83%
2023/10/03	0.1	40.40	0	0.00	40.05	0.1	603	0.02%
2023/09/27	0	39.95	0	0.00	39.95	0	644	0.00%
2023/09/25	3.6	40.50	0	0.00	40.30	3.6	662	0.54%
2023/09/21	6.3	39.93	2	40.10	40.15	4.3	678	0.63%
2023/09/20	4.3	40.31	2	40.25	40.20	2.3	684	0.34%
2023/09/19	5.1	40.25	0	0.00	40.30	5.1	692	0.74%
2023/09/18	1.1	41.54	0.1	41.90	41.65	1	692	0.15%
2023/09/15	1	41.90	2	42.35	42.00	-1	704	-0.14%
2023/09/13	1	40.65	0	0.00	40.80	1	759	0.13%
2023/09/12	0	40.70	0	0.00	40.30	0	781	0.00%
2023/09/11	23.1	40.39	0	0.00	40.15	23.1	791	2.91%
2023/09/08	6	41.58	0	0.00	41.60	6	788	0.76%
2023/09/07	4.1	42.09	0	0.00	42.05	4.1	802	0.50%
2023/09/04	2.1	42.99	2	42.60	42.60	0.1	887	0.01%
2023/09/01	0	43.35	0	0.00	43.25	0	900	0.00%
2023/08/30	0.1	42.75	0.1	42.75	42.75	0	932	0.00%
2023/08/28	0	0.00	0.1	42.40	42.40	-0.1	953	-0.01%
2023/08/24	1	42.10	0	0.00	41.60	1	979	0.10%
2023/08/22	5	41.69	0	0.00	41.50	5	1,023	0.49%
2023/08/21	2	42.45	2	42.03	42.10	0	1,032	0.00%
2023/08/17	0	0.00	8	41.81	41.95	-8	1,044	-0.77%
2023/08/16	6.1	40.82	1.1	41.22	40.85	5	1,056	0.47%
2023/08/15	12	41.44	1	41.50	41.40	11	1,074	1.03%
2023/08/14	24.3	40.89	0	0.00	40.65	24.3	1,099	2.21%
2023/08/11	15	41.80	1	41.80	41.75	14	1,113	1.26%
2023/08/10	26	41.83	0	42.30	41.60	26	1,130	2.30%
2023/08/09	7.2	42.33	0	0.00	42.40	7.2	1,156	0.62%
2023/08/08	12.1	42.60	0	0.00	42.45	12.1	1,197	1.01%
2023/08/07	4	42.31	2	42.93	43.05	2	1,263	0.16%
2023/08/04	10.2	44.01	0	0.00	44.15	10.2	1,264	0.80%
2023/08/02	1	44.60	0	0.00	44.60	1	1,368	0.07%
2023/08/01	2	45.55	0	0.00	45.30	2	1,384	0.14%
2023/07/31	0	0.00	5	45.60	45.60	-5	1,459	-0.34%
2023/07/28	0	0.00	0.2	45.75	46.00	-0.2	1,554	-0.01%
2023/07/26	15	45.55	0	0.00	44.90	15	1,749	0.86%
2023/07/25	0	0.00	0.1	44.85	45.35	-0.1	1,772	0.00%
2023/07/24	0	44.90	0	0.00	44.75	0	1,823	0.00%
2023/07/21	0	45.75	6.1	45.63	45.60	-6.1	1,916	-0.32%
2023/07/20	2	47.73	3	47.75	47.75	-1	1,977	-0.05%
2023/07/19	0.1	48.20	1	48.50	47.50	-1	2,005	-0.05%
2023/07/18	8	48.77	0.8	48.79	48.40	7.2	2,106	0.34%
2023/07/17	0	0.00	5	49.78	49.65	-5	2,266	-0.22%
2023/07/14	5	48.67	0	0.00	48.60	5	2,781	0.18%
2023/07/13	2	48.95	2	48.68	48.60	0	3,028	0.00%
2023/07/12	4.1	49.85	3	49.35	49.35	1.1	3,068	0.03%
2023/07/10	3	49.65	4	50.00	49.85	-1	3,302	-0.03%
2023/07/07	1	49.44	0	0.00	49.35	1	3,521	0.03%
2023/07/06	1	50.30	0	0.00	49.90	1	3,557	0.03%
2023/07/05	0	0.00	1	50.50	50.20	-1	3,661	-0.03%
2023/06/30	0	0.00	3	51.00	50.80	-3	3,980	-0.08%
2023/06/29	1	50.60	0	0.00	51.00	1	4,015	0.02%
2023/06/28	0	0.00	2	50.85	50.00	-2	4,016	-0.05%
2023/06/27	1	49.90	1	49.85	49.80	0	4,028	0.00%
2023/06/26	3	50.73	1	50.70	50.70	2	4,067	0.05%
2023/06/20	0	0.00	1	50.90	50.80	-1	4,090	-0.02%
2023/06/19	3	49.50	3	49.10	49.10	0	4,065	0.00%
2023/06/16	2	49.85	1	49.70	49.70	1	4,119	0.02%
2023/06/15	0	0.00	3	48.95	48.95	-3	4,244	-0.07%
2023/06/14	0.1	49.50	0	0.00	49.15	0.1	4,353	0.00%
2023/06/13	2.1	48.90	1	48.90	48.85	1.1	4,403	0.02%
2023/06/12	5.1	49.04	0	0.00	49.05	5.1	4,454	0.12%
2023/06/09	2	49.95	0	0.00	50.20	2	4,477	0.05%
2023/06/08	5	51.86	17.1	52.09	51.60	-12.1	4,456	-0.27%
2023/06/07	2	51.75	11	52.14	51.60	-9	4,466	-0.20%
2023/06/05	0	0.00	38	52.34	52.20	-38	4,500	-0.84%
2023/06/02	1	51.90	41	51.85	51.60	-40	4,496	-0.89%
2023/05/31	1.1	51.79	0	0.00	51.90	1.1	4,513	0.02%
2023/05/30	0.1	51.50	6	51.53	50.90	-6	4,519	-0.13%
2023/05/29	2	51.60	23	51.34	51.40	-21	4,508	-0.47%
2023/05/26	2	49.90	2	49.90	49.80	0	4,499	0.00%
2023/05/25	12.1	50.75	7	50.79	50.70	5	4,511	0.11%
2023/05/24	0	0.00	6	51.47	51.50	-6	4,524	-0.13%
2023/05/23	1	51.10	6	51.52	51.70	-5	4,529	-0.11%
2023/05/22	0	0.00	22	51.45	51.40	-22	4,537	-0.48%
2023/05/19	1.1	50.43	39	51.34	50.30	-38	4,549	-0.83%
2023/05/18	10	50.87	2	51.80	51.30	8	4,626	0.17%
2023/05/17	2	51.20	13	51.52	51.40	-11	4,653	-0.24%
2023/05/16	2	50.80	8	50.85	51.20	-6	4,642	-0.13%
2023/05/15	2	49.75	5	50.26	50.10	-3	4,632	-0.06%
2023/05/12	4.1	49.03	3	49.15	49.50	1.1	4,619	0.02%
2023/05/11	6	49.36	2.1	48.82	48.70	3.9	4,590	0.08%
2023/05/10	2	51.64	11	51.32	51.40	-9	4,522	-0.20%
2023/05/09	15	51.86	3	51.80	51.40	12	4,495	0.27%
2023/05/08	1	55.20	5	55.36	55.30	-4	4,395	-0.09%
2023/05/05	12	56.09	8	56.18	55.20	4	4,376	0.09%
2023/05/04	7	56.70	11	57.02	57.20	-4	4,337	-0.09%
2023/05/03	16	56.21	16	56.14	56.70	0	4,267	0.00%
2023/05/02	13.1	56.02	3	55.83	56.70	10.1	4,232	0.24%
2023/04/28	2	53.90	4	54.10	54.30	-2	4,102	-0.05%
2023/04/27	1	53.50	1	53.70	53.40	0	4,082	0.00%
2023/04/26	11	54.43	7	53.23	54.90	4	4,034	0.10%
2023/04/25	2	53.75	2.6	53.25	53.80	-0.6	3,945	-0.02%
2023/04/24	2.3	53.06	1	53.30	53.50	1.3	3,891	0.03%
2023/04/21	12.6	53.82	11	54.01	52.40	1.6	3,905	0.04%
2023/04/20	23.1	56.19	24.3	55.38	54.90	-1.2	3,803	-0.03%
2023/04/19	49.6	57.48	71.5	57.48	57.00	-21.9	3,637	-0.60%
2023/04/18	36.4	56.30	48.5	55.72	54.80	-12.2	3,121	-0.39%
2023/04/17	0	0.00	0	55.20	54.60	0	2,928	0.00%
2023/04/14	4.2	55.02	4.3	55.29	54.90	-0.1	2,932	0.00%
2023/04/13	5.1	55.20	23.3	55.33	55.40	-18.2	2,855	-0.64%
2023/04/12	30.5	54.38	47.3	54.49	54.70	-16.8	2,680	-0.63%
2023/04/11	3	52.03	4.1	52.40	52.40	-1.1	2,461	-0.04%
2023/04/10	19.1	52.29	4	51.88	51.80	15.1	2,433	0.62%
2023/04/07	30	53.16	42.2	52.96	53.40	-12.2	2,341	-0.52%
2023/04/06	4	50.88	5	50.64	50.80	-1	2,132	-0.05%
2023/03/31	0	48.55	4	48.65	48.80	-4	2,063	-0.19%
2023/03/30	1.2	48.78	2	48.98	48.95	-0.8	2,061	-0.04%
2023/03/29	5	47.55	0	0.00	47.90	5	2,037	0.25%
2023/03/28	3	47.98	15	47.72	47.60	-12	2,058	-0.58%
2023/03/27	6.2	49.68	9	49.66	48.55	-2.8	2,054	-0.14%
2023/03/24	1	48.85	3.8	48.73	48.75	-2.8	2,021	-0.14%
2023/03/23	6.3	48.94	4.2	49.58	48.70	2.1	2,034	0.11%
2023/03/22	12	49.00	15.3	49.02	48.85	-3.3	2,042	-0.16%
2023/03/21	8.4	49.81	7	49.93	49.35	1.4	2,072	0.07%
2023/03/20	3.8	49.95	18	50.07	50.10	-14.2	2,157	-0.66%
2023/03/17	13	48.30	22	48.48	49.00	-9	2,376	-0.38%
2023/03/16	9	47.75	6	47.22	46.95	3	2,416	0.12%
2023/03/15	13	48.13	26	48.62	48.15	-13	2,400	-0.54%
2023/03/14	4	47.09	13	47.73	47.45	-9	2,369	-0.38%
2023/03/13	10	45.80	0	0.00	45.80	10	2,359	0.42%
2023/03/10	27	46.52	4	46.44	46.30	23	2,495	0.92%
2023/03/09	8	47.60	0	0.00	47.50	8	2,496	0.32%
2023/03/08	4	48.78	0	0.00	48.70	4	2,497	0.16%
2023/03/07	1	48.50	2.1	48.49	48.50	-1.1	2,485	-0.04%
2023/03/06	1.1	48.44	4	48.50	48.40	-2.9	2,475	-0.12%
2023/03/03	12	46.98	10	47.07	47.00	2	2,466	0.08%
2023/03/02	3	46.70	0.3	47.00	46.70	2.8	2,479	0.11%
2023/03/01	0	48.15	2	47.18	47.15	-2	2,478	-0.08%
2023/02/24	7	47.72	5	48.10	47.50	2	2,494	0.08%
2023/02/23	0	0.00	5	48.45	48.50	-5	2,504	-0.20%
2023/02/22	5	47.69	5	48.09	47.45	0	2,554	0.00%
2023/02/21	5	48.05	1	48.60	48.00	4	2,575	0.16%
2023/02/20	4	47.73	0	0.00	48.40	4	2,713	0.15%
2023/02/16	7	48.56	1	48.40	48.05	6	2,955	0.20%
2023/02/15	0	46.45	13	47.07	48.05	-13	2,918	-0.45%
2023/02/14	0	46.50	0	0.00	45.85	0	2,899	0.00%
2023/02/13	6	45.60	0	0.00	45.60	6	2,932	0.21%
2023/02/10	18	46.39	8	46.48	46.05	10	2,950	0.34%
2023/02/09	19	46.32	0	0.00	46.15	19	2,949	0.64%
2023/02/08	1	47.15	0	0.00	47.15	1	2,978	0.03%
2023/02/06	0	0.00	10	47.23	47.10	-10	2,999	-0.33%
2023/02/03	5	47.15	0	0.00	47.05	5	3,009	0.17%
2023/02/02	4	47.64	5	47.81	47.35	-1	3,022	-0.03%
2023/02/01	2	47.53	1	47.50	47.40	1	3,024	0.03%
2023/01/31	1	46.50	2	46.70	46.85	-1	3,024	-0.03%
2023/01/17	2.2	44.51	6	44.59	44.75	-3.8	3,034	-0.13%
2023/01/16	3	44.80	0	0.00	44.20	3	3,039	0.10%
2023/01/13	1.1	44.93	2	44.80	44.70	-0.9	3,045	-0.03%
2023/01/12	6	45.57	2	45.38	45.20	4	3,078	0.13%
2023/01/11	3.1	45.50	4	46.15	46.30	-0.9	3,100	-0.03%
2023/01/10	8	47.65	4	47.50	47.10	4	3,063	0.13%
2023/01/09	4	47.78	65	47.73	47.85	-61	3,090	-1.97%
2023/01/06	3	47.47	6	47.54	47.70	-3	3,093	-0.10%
2023/01/05	7.1	48.71	8	48.98	47.65	-1	3,123	-0.03%
2023/01/04	7	48.06	7	48.02	48.10	0	3,098	0.00%
2022/12/28	0	46.95	6	46.72	46.30	-6	3,171	-0.19%
2022/12/27	1	46.65	0	0.00	46.85	1	3,176	0.03%
2022/12/26	4	47.09	13	46.84	46.85	-9	3,175	-0.28%
2022/12/23	2	44.85	0	0.00	45.15	2	3,146	0.06%
2022/12/22	1	45.05	0	0.00	45.05	1	3,189	0.03%
2022/12/21	1	44.30	0	0.00	44.30	1	3,228	0.03%
2022/12/20	5.1	46.16	8	46.74	44.50	-2.9	3,250	-0.09%
2022/12/19	5.1	46.69	3	46.88	46.20	2.1	3,286	0.06%
2022/12/16	0	0.00	1	48.00	47.70	-1	3,309	-0.03%
2022/12/15	7	48.60	5	48.77	48.80	2	3,304	0.06%
2022/12/14	5	48.23	10.1	48.10	48.70	-5.1	3,301	-0.16%
2022/12/13	4	48.09	19	48.05	47.80	-15	3,281	-0.46%
2022/12/12	50	50.26	44	49.41	49.15	6	3,254	0.18%
2022/12/09	82	50.86	71.1	50.35	49.70	11	3,136	0.35%
2022/12/08	31	48.90	40	48.57	48.20	-9	2,828	-0.32%
2022/12/07	5	47.70	4	47.35	47.45	1	2,731	0.04%
2022/12/06	8	48.11	5	47.85	47.30	3	2,718	0.11%
2022/12/05	12.1	48.39	4	48.26	48.25	8.1	2,758	0.29%
2022/12/02	17	48.47	19	48.13	48.55	-2	2,755	-0.07%
2022/12/01	4	46.73	24	46.55	46.50	-20	2,629	-0.76%
2022/11/30	20	46.74	3	46.65	46.65	17	2,665	0.64%
2022/11/29	1	45.30	2	45.90	45.90	-1	2,696	-0.04%
2022/11/28	0	45.65	0	0.00	45.45	0	2,770	0.00%
2022/11/25	6	45.94	0.1	46.70	45.60	6	2,853	0.21%
2022/11/23	4	45.50	0.2	45.50	45.25	3.9	3,180	0.12%
2022/11/22	1.1	45.38	4	45.61	45.20	-2.9	3,321	-0.09%
2022/11/21	9	45.99	13	45.89	45.95	-4	3,409	-0.12%
2022/11/18	18	46.84	6.1	46.03	45.95	11.9	3,457	0.35%
2022/11/17	6	46.65	6	47.00	47.10	0	3,427	0.00%
2022/11/16	23.2	47.12	22	46.97	47.20	1.2	3,435	0.03%
2022/11/15	15.1	46.10	20	47.07	47.95	-4.9	3,462	-0.14%
2022/11/14	0	0.00	5	43.36	43.70	-5	3,487	-0.14%
2022/11/11	18	42.60	2	42.45	42.45	16	3,660	0.44%
2022/11/10	65.2	42.85	3	42.42	42.65	62.2	3,812	1.63%
2022/11/09	5	43.21	1	43.30	43.25	4	3,903	0.10%
2022/11/08	1	45.00	3	43.90	43.75	-2	3,919	-0.05%
2022/11/07	0	0.00	1	44.65	44.35	-1	3,933	-0.03%
2022/11/04	2	43.83	1	44.59	44.65	1	4,022	0.02%
2022/11/03	0	0.00	1.1	42.57	43.45	-1.1	4,069	-0.03%
2022/11/02	0	0.00	0	43.00	43.05	0	4,303	0.00%
2022/11/01	1	42.65	1	42.70	42.80	0	4,405	0.00%
2022/10/31	0	42.55	0	0.00	41.95	0	4,427	0.00%
2022/10/28	1	42.80	1	42.55	42.65	0	4,475	0.00%
2022/10/26	0.2	40.88	1	40.85	40.55	-0.9	4,549	-0.02%
2022/10/25	0.1	41.25	0	0.00	40.95	0.1	4,623	0.00%
2022/10/24	0	0.00	1	42.85	42.10	-1	4,802	-0.02%
2022/10/19	6	44.12	1	43.70	43.80	5	4,975	0.10%
2022/10/18	0	0.00	1	42.65	43.40	-1	5,146	-0.02%
2022/10/17	1	41.56	2	40.45	42.50	-1	5,238	-0.02%
2022/10/14	4	43.53	2	43.40	43.40	2	5,245	0.04%
2022/10/12	0.1	44.55	0	0.00	44.60	0.1	5,333	0.00%
2022/10/11	15	43.76	7	43.63	43.40	8	5,346	0.15%
2022/10/07	25.2	45.38	2	45.50	45.55	23.2	5,376	0.43%
2022/10/06	24	45.80	2	46.30	45.70	22	5,453	0.40%
2022/10/05	1	46.30	0	46.10	45.95	1	5,471	0.02%
2022/10/04	0	0.00	5	44.44	45.40	-5	5,536	-0.09%
2022/10/03	17	43.42	4	43.85	43.20	13	5,586	0.23%
2022/09/30	12.1	43.58	2	42.50	44.00	10.1	5,654	0.18%
2022/09/29	13	44.42	7	45.07	43.70	6	5,784	0.10%
2022/09/28	9	45.76	12	45.17	44.20	-3	5,996	-0.05%
2022/09/27	16	46.98	2	47.35	47.30	14	6,633	0.21%
2022/09/26	20.2	47.54	9	47.22	47.40	11.2	6,909	0.16%
2022/09/23	34	51.01	9.1	50.82	50.60	24.9	7,174	0.35%
2022/09/22	0.1	53.40	4	53.00	53.10	-3.9	7,381	-0.05%
2022/09/21	10	53.50	0	0.00	53.00	10	7,651	0.13%
2022/09/20	1	54.89	0	0.00	54.60	1	8,209	0.01%
2022/09/19	11	55.18	13	54.57	54.40	-2	8,494	-0.02%
2022/09/16	0	0.00	6	54.73	55.60	-6	8,558	-0.07%
2022/09/15	15.1	55.24	1	54.90	54.50	14.1	8,572	0.16%
2022/09/14	7	56.06	3	56.00	56.00	4	8,637	0.05%
2022/09/13	2	57.40	2	57.60	57.60	0	8,595	0.00%
2022/09/12	6.1	57.48	17.1	57.21	57.50	-11.1	8,605	-0.13%
2022/09/08	0	0.00	4	54.40	55.00	-4	8,590	-0.05%
2022/09/07	5	53.30	6	53.57	53.60	-1	8,579	-0.01%
2022/09/06	21	53.78	19	53.59	53.20	2	8,599	0.02%
2022/09/05	11	55.78	23	56.17	55.70	-12	8,573	-0.14%
2022/09/02	7	57.66	9	57.83	57.10	-2	8,538	-0.02%
2022/09/01	18	57.76	15	58.05	57.50	3	8,466	0.04%
2022/08/31	15.1	57.46	11.2	57.84	57.90	3.9	8,385	0.05%
2022/08/30	69	58.55	107.1	58.67	57.80	-38.1	8,364	-0.46%	大賣/
2022/08/29	52	57.91	45	58.33	57.30	7	8,096	0.09%
2022/08/26	8.1	57.27	34	57.92	58.30	-25.9	8,035	-0.32%
2022/08/25	5.2	56.39	15	56.19	57.40	-9.8	7,976	-0.12%
2022/08/24	10	55.81	6	55.57	55.20	4	7,938	0.05%
2022/08/23	3.1	55.88	7	56.23	56.30	-3.9	7,911	-0.05%
2022/08/22	18	57.21	16	57.51	56.10	2	7,900	0.03%
2022/08/19	47.1	57.34	44	57.55	57.60	3.1	7,749	0.04%
2022/08/18	24	56.20	34	57.88	58.90	-10	7,514	-0.13%
2022/08/17	10	56.36	20.4	56.52	55.80	-10.4	7,316	-0.14%
2022/08/16	9	55.47	17	55.52	54.80	-8	7,145	-0.11%
2022/08/15	6	54.65	5	54.08	54.80	1	7,037	0.01%
2022/08/12	9	54.01	2.3	54.21	54.20	6.8	7,014	0.10%
2022/08/11	26	55.59	49	55.17	54.40	-23	7,033	-0.33%
2022/08/10	7	54.71	39.3	54.96	54.30	-32.2	6,994	-0.46%
2022/08/09	46	55.21	37	54.77	54.40	9	7,076	0.13%
2022/08/08	2	52.55	6	53.70	54.00	-4	6,895	-0.06%
2022/08/05	0	49.90	0	0.00	51.50	0	6,853	0.00%
2022/08/04	2	50.79	5	50.30	49.40	-3	6,865	-0.04%
2022/08/03	8.4	51.90	8	51.94	50.90	0.4	6,874	0.01%
2022/08/02	14.1	53.49	10	53.87	53.30	4.1	6,852	0.06%
2022/08/01	5	55.40	26	55.69	55.60	-21	6,840	-0.31%
2022/07/29	26	55.36	45	55.38	55.00	-19	6,769	-0.28%
2022/07/28	12	53.94	36	54.08	53.80	-24	6,613	-0.36%
2022/07/27	4	53.70	12	53.80	54.00	-8	6,560	-0.12%
2022/07/26	9	54.42	7	54.60	53.60	2	6,546	0.03%
2022/07/25	17.2	54.88	16	54.59	54.10	1.2	6,606	0.02%
2022/07/22	21	53.30	2	53.05	53.50	19	6,607	0.29%
2022/07/21	6	51.80	5	52.22	52.30	1	6,589	0.02%
2022/07/20	12	51.85	14.1	51.87	52.00	-2.1	6,665	-0.03%
2022/07/19	10	52.37	10	52.08	51.70	0	6,737	0.00%
2022/07/18	12	51.26	13	51.24	51.20	-1	6,766	-0.01%
2022/07/15	7	49.76	8	49.71	51.00	-1	6,901	-0.01%
2022/07/14	4	49.35	5	49.23	49.95	-1	7,064	-0.01%
2022/07/13	6	49.16	3	48.55	48.40	3	7,220	0.04%
2022/07/12	33	49.59	40	48.55	48.30	-7	7,380	-0.09%
2022/07/11	14	51.98	15	52.30	53.10	-1	7,515	-0.01%
2022/07/08	5	53.04	10.2	52.96	53.30	-5.2	7,695	-0.07%
2022/07/07	47	52.03	43.2	52.78	52.40	3.9	8,006	0.05%
2022/07/06	66.3	54.70	57.1	53.83	53.00	9.2	8,458	0.11%
2022/07/05	164.3	57.63	171	57.99	57.00	-6.7	8,739	-0.08%	大買/大賣/
2022/07/04	41	53.84	35	54.41	55.30	6	8,229	0.07%
2022/07/01	33	55.06	40	54.24	52.90	-7	8,150	-0.09%
2022/06/30	37.1	54.13	22	54.00	54.20	15.1	8,182	0.18%
2022/06/29	47.1	54.02	58	54.60	54.00	-10.9	8,032	-0.14%
2022/06/28	108	53.86	97.5	53.87	55.00	10.5	7,956	0.13%	大買/
2022/06/27	52	51.06	59.1	51.71	52.80	-7.1	7,575	-0.09%
2022/06/24	3	44.53	4	46.40	48.00	-1	7,364	-0.01%
2022/06/23	10	43.52	11	43.75	43.65	-1	7,410	-0.01%
2022/06/22	6	45.53	5	45.56	44.50	1	7,594	0.01%
2022/06/21	2	43.60	4	43.75	44.05	-2	7,840	-0.03%
2022/06/20	26	43.83	7	43.67	42.95	19	7,980	0.24%
2022/06/17	39.1	45.03	16	45.53	44.90	23.1	8,193	0.28%
2022/06/16	14	46.63	5	47.08	45.65	9	8,489	0.11%
2022/06/15	15.1	47.52	7	47.22	47.05	8.1	8,820	0.09%
2022/06/14	17	47.57	10	48.00	48.15	7	9,858	0.07%
2022/06/13	11.4	49.55	3	49.22	49.20	8.4	10,434	0.08%
2022/06/10	4	51.10	5	51.40	51.30	-1	11,246	-0.01%
2022/06/09	1	51.50	5	51.42	51.60	-4	11,682	-0.03%
2022/06/08	12.1	51.43	8	51.15	51.20	4.1	12,280	0.03%
2022/06/07	8	52.40	6	52.68	52.60	2	13,295	0.02%
2022/06/06	8	53.90	7	55.19	53.40	1	13,536	0.01%
2022/06/02	6	53.70	3	53.13	53.10	3	13,631	0.02%
2022/06/01	5	53.84	6	53.97	53.60	-1	13,792	-0.01%
2022/05/31	15	52.74	14	52.66	52.70	1	14,139	0.01%
2022/05/30	0.2	52.30	4	52.33	52.60	-3.8	14,536	-0.03%
2022/05/27	1	50.60	2	50.60	50.50	-1	14,718	-0.01%
2022/05/26	8.1	49.72	4	49.48	49.20	4.1	14,744	0.03%
2022/05/25	2	50.45	7	50.66	50.50	-5	14,748	-0.03%
2022/05/24	12	50.32	1	50.20	50.30	11	14,858	0.07%
2022/05/23	1	51.70	1	51.50	51.30	0	14,837	0.00%
2022/05/20	4	51.73	8	51.60	51.30	-4	14,847	-0.03%
2022/05/19	12	51.29	6	51.77	51.40	6	14,838	0.04%
2022/05/18	19.3	52.77	13	53.28	53.20	6.3	14,793	0.04%
2022/05/17	6	54.02	12	54.28	52.90	-6	14,753	-0.04%
2022/05/16	20	53.23	10	53.83	52.50	10	14,596	0.07%
2022/05/13	12	52.61	18.3	53.00	53.80	-6.3	14,551	-0.04%
2022/05/12	10	53.37	2	52.85	52.00	8	14,510	0.06%
2022/05/11	33	55.36	20	56.14	54.80	13	14,555	0.09%
2022/05/10	19	54.92	14	55.29	55.00	5	14,508	0.03%
2022/05/09	17	56.67	2	56.30	55.60	15	14,522	0.10%
2022/05/06	16	59.15	16.4	59.43	59.60	-0.4	14,529	0.00%
2022/05/05	0	0.00	11	60.45	59.90	-11	14,584	-0.08%
2022/05/04	7	59.78	3.1	59.17	59.20	3.9	14,581	0.03%
2022/05/03	6	60.53	5	60.80	60.40	1	14,614	0.01%
2022/04/29	21	62.07	20.1	61.85	61.30	0.9	14,653	0.01%
2022/04/28	11.1	59.14	16	60.63	61.60	-4.9	14,737	-0.03%
2022/04/27	11.2	56.97	10	57.51	58.90	1.2	14,573	0.01%
2022/04/26	5	59.08	21	59.28	59.10	-16	14,544	-0.11%
2022/04/25	13.3	59.37	13	59.21	58.10	0.3	14,483	0.00%
2022/04/22	31.8	61.97	35	61.62	61.10	-3.2	14,501	-0.02%
2022/04/21	27.2	64.50	18	64.22	63.40	9.2	14,805	0.06%
2022/04/20	25	64.83	27	65.07	64.50	-2	14,920	-0.01%
2022/04/19	40	64.13	49	64.54	64.60	-9	15,211	-0.06%
2022/04/18	45	64.05	59.1	64.43	64.10	-14.1	15,472	-0.09%
2022/04/15	34.1	63.69	46.5	64.58	63.00	-12.4	15,402	-0.08%
2022/04/14	41.1	64.68	17.3	64.58	63.90	23.9	15,222	0.16%
2022/04/13	54.2	65.37	49	65.38	65.90	5.2	15,091	0.03%
2022/04/12	53.3	64.84	60.4	64.79	66.50	-7	15,142	-0.05%
2022/04/11	78.2	63.43	94.2	63.20	63.20	-16	14,737	-0.11%
2022/04/08	40	61.35	47.1	61.06	61.60	-7.1	14,279	-0.05%
2022/04/07	42.3	62.36	34.4	61.53	59.40	7.9	14,143	0.06%
2022/04/06	35.1	63.37	38.2	63.72	63.80	-3.2	13,976	-0.02%
2022/04/01	8	61.60	10.3	61.51	61.50	-2.3	13,647	-0.02%
2022/03/31	27.6	61.63	25	61.85	61.50	2.6	13,578	0.02%
2022/03/30	28	62.03	32	61.60	60.50	-4	13,426	-0.03%
2022/03/29	23.1	59.86	22	59.99	60.50	1.1	13,402	0.01%
2022/03/28	31.2	60.41	35	60.03	60.60	-3.8	13,408	-0.03%
2022/03/25	20.5	61.46	12	60.98	59.80	8.5	13,358	0.06%
2022/03/24	28.1	64.45	33	65.11	63.30	-4.9	13,456	-0.04%
2022/03/23	12	63.73	16	63.63	63.00	-4	13,215	-0.03%
2022/03/22	8	64.60	39.1	64.40	62.90	-31.1	13,155	-0.24%
2022/03/21	44	64.39	48.7	64.35	62.30	-4.7	13,130	-0.04%
2022/03/18	68	62.64	54	62.43	61.70	14	13,246	0.11%
2022/03/17	156	63.08	142	63.11	63.20	14	13,103	0.11%	大買/大賣/
2022/03/16	110	60.37	142	60.90	62.50	-32	12,201	-0.26%	大買/大賣/
2022/03/15	112.1	60.34	116.3	59.80	56.90	-4.2	11,699	-0.04%	大買/大賣/
2022/03/14	71	59.02	73	58.95	58.90	-2	10,877	-0.02%
2022/03/11	120	58.44	116	58.04	59.90	4	10,458	0.04%	大買/大賣/
2022/03/10	485.7	58.69	485	57.32	56.70	0.7	9,968	0.01%	大買/大賣/
2022/03/09	11	53.60	32	55.91	56.80	-21	9,155	-0.23%
2022/03/08	9	52.52	17	52.74	51.70	-8	8,889	-0.09%
2022/03/07	17	53.61	25	53.90	51.80	-8	8,706	-0.09%
2022/03/04	56	54.47	36.1	54.47	54.20	20	8,506	0.23%
2022/03/03	19	53.46	19	53.45	54.20	0	8,153	0.00%
2022/03/02	24	51.71	32	51.63	50.60	-8	7,751	-0.10%
2022/03/01	3	49.18	5	49.46	49.15	-2	7,552	-0.03%
2022/02/25	5.1	48.63	0	0.00	48.35	5.1	7,561	0.07%
2022/02/24	8	49.23	7	48.94	47.35	1	7,595	0.01%
2022/02/22	1.1	47.77	1	47.00	46.85	0.1	7,496	0.00%
2022/02/21	3	47.92	3	48.45	48.50	0	7,516	0.00%
2022/02/18	5	47.94	5	48.15	48.10	0	7,515	0.00%
2022/02/17	1	48.75	4	49.15	48.50	-3	7,532	-0.04%
2022/02/16	6	48.38	9	48.68	48.65	-3	7,569	-0.04%
2022/02/15	12.1	47.77	6	48.13	47.50	6.1	7,729	0.08%
2022/02/14	3.1	48.42	2	48.38	47.65	1.1	7,855	0.01%
2022/02/11	4	50.34	2.1	49.66	49.80	1.9	7,857	0.02%
2022/02/10	2	49.55	4.2	49.04	48.95	-2.2	7,867	-0.03%
2022/02/09	2	48.70	3	49.00	49.50	-1	7,888	-0.01%
2022/02/08	5	48.15	8	48.59	49.10	-3	7,908	-0.04%
2022/02/07	18.1	45.90	6	46.33	46.40	12.1	7,978	0.15%
2022/01/26	9	47.17	9	47.37	47.45	0	8,030	0.00%
2022/01/25	13.1	48.37	13	49.37	47.60	0.1	8,424	0.00%
2022/01/24	5	49.90	9	50.54	49.70	-4	8,670	-0.05%
2022/01/21	23	53.45	16	53.28	52.00	7	8,955	0.08%
2022/01/20	1	52.00	1	52.10	52.30	0	9,032	0.00%
2022/01/19	14	52.49	13	51.84	51.90	1	9,076	0.01%
2022/01/18	10	52.79	9	53.18	52.10	1	9,076	0.01%
2022/01/17	17	53.35	45	52.26	53.40	-28	9,151	-0.31%
2022/01/14	50	54.33	63	54.70	53.20	-13	9,109	-0.14%
2022/01/13	65	54.47	16	55.34	53.80	49	8,806	0.56%
2022/01/12	99	53.99	56	54.01	56.90	43	8,657	0.50%
2022/01/11	33	52.85	74	54.17	55.80	-41	8,421	-0.49%
2022/01/10	4	50.60	18	51.15	50.80	-14	8,387	-0.17%
2022/01/07	36	48.68	23.1	49.15	48.75	12.9	8,596	0.15%
2022/01/06	14	50.89	2	51.30	50.60	12	8,989	0.13%
2022/01/05	44	54.38	40.6	54.47	52.90	3.4	9,010	0.04%
2022/01/04	14.3	51.97	24.1	51.74	52.30	-9.8	8,630	-0.11%
2022/01/03	9	49.59	9	49.47	50.00	0	8,443	0.00%
2021/12/30	6	49.05	4	49.35	49.50	2	8,383	0.02%
2021/12/29	6	49.28	9.5	49.43	49.65	-3.5	8,401	-0.04%
2021/12/28	3	48.10	2	48.25	48.00	1	8,393	0.01%
2021/12/27	0	0.00	16	49.11	49.00	-16	8,667	-0.18%
2021/12/24	8	49.28	2.3	49.41	48.85	5.7	8,932	0.06%
2021/12/23	10	50.33	13.2	51.04	50.20	-3.2	8,908	-0.04%
2021/12/22	4	47.94	4	48.76	49.30	0	8,773	0.00%
2021/12/21	11	47.27	19	47.92	48.00	-8	8,735	-0.09%
2021/12/20	31	49.80	61.5	50.04	48.30	-30.5	8,667	-0.35%
2021/12/17	14	48.57	2	48.15	48.00	12	8,355	0.14%
2021/12/16	2	47.73	9.1	48.11	48.35	-7.1	8,261	-0.09%
2021/12/15	29	48.03	24	47.89	47.50	5	8,230	0.06%
2021/12/14	60	48.41	66.3	48.71	47.55	-6.3	8,123	-0.08%
2021/12/13	11.3	46.07	5	45.96	46.50	6.3	7,652	0.08%
2021/12/10	9	45.66	9	45.78	45.00	0	7,443	0.00%
2021/12/09	3	44.52	13.2	44.30	44.05	-10.2	7,265	-0.14%
2021/12/08	2	42.55	5	43.06	43.20	-3	7,182	-0.04%
2021/12/07	6.2	43.33	6	43.49	42.95	0.2	7,162	0.00%
2021/12/06	44	43.69	38	43.93	43.40	6	7,134	0.08%
2021/12/03	33.3	43.26	31.1	43.67	42.95	2.2	7,016	0.03%
2021/12/02	5	42.01	6	42.18	41.50	-1	6,772	-0.01%
2021/12/01	6	41.60	0	0.00	42.30	6	6,762	0.09%
2021/11/30	0	0.00	1.7	41.66	41.80	-1.7	6,762	-0.03%
2021/11/26	1	41.40	1	41.95	41.10	0	6,732	0.00%
2021/11/25	1.1	42.36	0	0.00	42.50	1.1	6,735	0.02%
2021/11/24	7	43.27	2	43.28	43.20	5	6,774	0.07%
2021/11/23	3	42.93	1	43.25	42.75	2	6,740	0.03%
2021/11/22	0	0.00	8	42.45	42.40	-8	6,683	-0.12%
2021/11/19	7	41.30	1	41.50	41.15	6	6,672	0.09%
2021/11/18	5	41.62	17	41.44	41.45	-12	6,657	-0.18%
2021/11/17	2	42.48	5.5	42.55	42.40	-3.5	6,618	-0.05%
2021/11/16	1	42.70	1	42.15	42.10	0	6,619	0.00%
2021/11/15	2	42.65	15	42.85	42.10	-13	6,597	-0.20%
2021/11/12	80.1	42.88	6	42.18	42.00	74.1	6,545	1.13%
2021/11/11	15	46.81	32	46.79	45.90	-17	6,384	-0.27%
2021/11/10	14	45.55	2	45.53	45.45	12	6,263	0.19%
2021/11/09	14	46.91	18	47.02	46.45	-4	6,229	-0.06%
2021/11/08	30	46.31	29	45.89	45.40	1	6,130	0.02%
2021/11/05	17	46.11	13	45.77	45.65	4	6,108	0.07%
2021/11/04	19	47.13	33.2	47.50	46.85	-14.2	6,054	-0.23%
2021/11/03	44	47.07	26	46.78	46.35	18	5,922	0.30%
2021/11/02	72	49.20	46.1	49.06	48.35	25.9	5,792	0.45%
2021/11/01	29	48.71	93.3	48.84	49.70	-64.3	5,363	-1.20%
2021/10/29	261.1	46.55	181	45.94	45.20	80.1	5,080	1.58%	大買/大賣/
2021/10/28	83	44.43	148.7	45.70	48.40	-65.7	4,708	-1.40%	大賣/
2021/10/27	26	43.43	26	43.30	44.00	0	4,418	0.00%
2021/10/26	28	42.63	13	41.92	41.80	15	4,331	0.35%
2021/10/25	53	43.91	39	43.88	43.60	14	4,267	0.33%
2021/10/22	10	42.78	17	43.39	43.20	-7	4,148	-0.17%
2021/10/21	135	42.75	148	43.07	42.50	-13	4,098	-0.32%	大買/大賣/
2021/10/20	81	43.84	73	43.38	43.25	8	4,007	0.20%
2021/10/19	119	43.18	140	43.71	44.70	-21	3,860	-0.54%	大買/大賣/
2021/10/18	126.5	43.71	90.1	44.16	44.60	36.4	3,596	1.01%	大買/
2021/10/15	34.1	41.17	45	41.38	42.90	-10.9	3,142	-0.35%
2021/10/14	319	37.65	313	37.95	39.00	6	2,825	0.21%	大買/大賣/
2021/10/13	5	36.60	17	37.56	37.60	-12	2,452	-0.49%
2021/10/12	17	34.95	25	34.88	34.20	-8	2,351	-0.34%
2021/10/07	1.1	33.45	8	33.66	33.55	-7	2,287	-0.30%
2021/10/06	29	33.74	28	33.71	33.20	1	2,277	0.04%
2021/10/05	36	32.70	34	33.33	33.80	2	2,233	0.09%
2021/10/04	126	35.77	117	34.10	34.40	9	2,200	0.41%	大買/大賣/
2021/10/01	24	36.49	18	36.45	36.50	6	1,906	0.31%
2021/09/30	14	33.13	0	0.00	33.60	14	1,626	0.86%
2021/09/29	20.3	33.20	3	32.82	32.40	17.3	1,612	1.07%
2021/09/28	3	33.40	2	33.20	33.30	1	1,599	0.06%
2021/09/27	0	0.00	3	31.70	32.20	-3	1,559	-0.19%
2021/09/24	5	31.15	0	0.00	31.15	5	1,554	0.32%
2021/09/23	17.4	30.77	17	31.16	30.60	0.4	1,641	0.02%
2021/09/22	18.2	30.52	3	30.67	30.30	15.2	1,637	0.93%
2021/09/17	0	36.40	0	0.00	33.15	0	1,595	0.00%
2021/09/16	2	35.93	0	0.00	35.80	2	1,524	0.13%
2021/09/15	1	35.85	0	0.00	35.85	1	1,549	0.06%
2021/09/14	3	36.55	10	36.24	36.15	-7	1,669	-0.42%
2021/09/13	0	0.00	1	38.30	37.05	-1	1,712	-0.06%
2021/09/09	0	0.00	1.3	35.75	35.90	-1.3	1,792	-0.07%
2021/09/08	2.2	36.04	2	35.68	35.55	0.2	2,143	0.01%
2021/09/07	0.1	36.30	3	36.20	36.35	-2.9	2,240	-0.13%
2021/09/06	11.2	38.22	0	0.00	36.80	11.2	2,289	0.49%
2021/09/02	11	38.85	17	39.09	38.35	-6	2,431	-0.25%
2021/09/01	0	0.00	1	39.60	39.55	-1	2,430	-0.04%
2021/08/31	30	39.64	29	39.10	39.40	1	2,439	0.04%
2021/08/30	5.1	40.32	2	41.30	40.05	3.1	2,433	0.13%
2021/08/26	12.1	37.79	11	37.81	37.50	1.1	2,371	0.04%
2021/08/23	0	37.40	0	0.00	37.80	0	2,467	0.00%
2021/08/20	12.1	36.35	3	36.92	36.05	9.1	2,490	0.37%
2021/08/19	10	35.65	0	0.00	35.65	10	2,512	0.40%
2021/08/18	17	36.29	14	36.14	37.80	3	2,524	0.12%
2021/08/17	10	36.62	0	0.00	36.50	10	2,599	0.38%
2021/08/16	98	37.36	1	37.20	37.30	97	2,652	3.66%
2021/08/13	1.1	39.41	4	39.45	39.10	-3	2,735	-0.11%
2021/08/12	0.1	39.75	0	0.00	40.35	0.1	2,952	0.00%
2021/08/11	2.4	40.58	2	39.75	39.50	0.4	3,038	0.01%
2021/08/10	4	43.88	1	41.50	41.50	3	3,096	0.10%
2021/08/09	0	44.45	2	43.85	43.80	-2	3,146	-0.06%
2021/08/06	1	45.10	0	0.00	45.00	1	3,326	0.03%
2021/08/04	13	46.00	1	46.85	46.55	12	3,521	0.34%
2021/08/02	0	45.55	0	0.00	45.45	0	3,530	0.00%
2021/07/30	1	45.00	0	0.00	44.80	1	3,539	0.03%
2021/07/29	1	45.15	1	45.35	45.40	0	3,617	0.00%
2021/07/28	6	45.52	0	0.00	45.10	6	3,641	0.16%
2021/07/27	0.1	47.00	0	0.00	46.25	0.1	3,679	0.00%
2021/07/26	1	48.10	1	48.10	47.10	0	3,679	0.00%
2021/07/23	1.1	45.76	0	0.00	45.90	1.1	3,655	0.03%
2021/07/22	9.1	45.89	0	0.00	45.80	9.1	3,655	0.25%
2021/07/20	5	47.75	5	47.25	47.50	0	3,657	0.00%
2021/07/19	0	0.00	5	48.36	48.85	-5	3,653	-0.14%
2021/07/16	3	46.93	2	46.75	46.00	1	3,612	0.03%
2021/07/15	1	45.55	0	0.00	45.30	1	3,631	0.03%
2021/07/14	1	45.20	1.9	44.67	44.25	-0.9	3,647	-0.02%
2021/07/13	0	0.00	0.1	46.30	45.05	-0.1	3,670	0.00%
2021/07/08	0	0.00	1	46.10	46.60	-1	3,871	-0.03%
2021/07/07	10	46.16	0	0.00	46.00	10	4,406	0.23%
2021/07/06	18	47.05	0	0.00	47.05	18	4,432	0.41%
2021/07/05	3	47.40	2	47.83	48.00	1	4,455	0.02%
2021/07/02	0	0.00	3	48.73	48.55	-3	4,506	-0.07%
2021/07/01	11	48.67	0	0.00	48.55	11	4,568	0.24%
2021/06/30	48	51.28	55	52.28	49.45	-7	4,572	-0.15%
2021/06/29	6	48.90	4.3	49.00	48.40	1.7	4,502	0.04%
2021/06/28	12.2	48.34	2	48.35	48.30	10.2	4,516	0.22%
2021/06/25	4.1	50.14	2	49.73	49.30	2.1	4,538	0.05%
2021/06/24	0	0.00	2	50.70	50.10	-2	4,600	-0.04%
2021/06/23	20	50.40	19	50.74	50.50	1	4,600	0.02%
2021/06/22	10.1	48.72	2	49.75	48.15	8.1	4,534	0.18%
2021/06/21	14	49.95	2	50.08	49.50	12	4,525	0.27%
2021/06/18	4.2	49.12	2	49.10	51.80	2.2	4,572	0.05%
2021/06/17	21	50.43	9.3	50.37	50.40	11.7	4,853	0.24%
2021/06/16	0	0.00	28	50.10	50.10	-28	4,630	-0.61%
2021/06/15	1	45.70	6	45.51	45.55	-5	4,610	-0.11%
2021/06/11	37	44.50	11	45.26	44.15	26	4,610	0.56%
2021/06/10	2	47.53	2	46.91	46.80	0	4,593	0.00%
2021/06/08	10	45.60	11	44.65	44.75	-1	4,846	-0.02%
2021/06/07	5	44.25	4	43.99	43.90	1	4,931	0.02%
2021/06/04	6	44.88	1	45.20	44.70	5	5,116	0.10%
2021/06/03	0	0.00	2	46.10	45.90	-2	5,128	-0.04%
2021/06/02	36	46.11	3	47.10	45.50	33	5,146	0.64%
2021/06/01	3	47.30	0.1	46.30	47.20	3	5,136	0.06%
2021/05/31	0	0.00	3	45.25	45.70	-3	5,150	-0.06%
2021/05/28	31	45.50	18	45.04	45.00	13	5,263	0.25%
2021/05/26	0	0.00	4	43.81	43.75	-4	5,269	-0.08%
2021/05/25	2	43.80	0	0.00	43.80	2	5,298	0.04%
2021/05/24	4	42.65	5	42.62	43.15	-1	5,389	-0.02%
2021/05/21	10.1	41.96	2	42.53	41.95	8.1	5,356	0.15%
2021/05/20	74.2	44.61	6	44.22	42.20	68.2	5,331	1.28%
2021/05/19	25	42.26	17	43.98	45.40	8	5,201	0.15%
2021/05/18	8	40.87	0	0.00	41.30	8	5,140	0.16%
2021/05/17	35.1	37.75	5	39.54	37.55	30.1	5,103	0.59%
2021/05/14	43	42.60	18	43.54	41.70	25	5,068	0.49%
2021/05/13	122.3	42.23	0	0.00	42.15	122.3	4,928	2.48%	大買/鉅額交易
2021/05/12	61	48.13	1	46.80	46.80	60	4,954	1.21%
2021/05/11	186	52.23	0	0.00	52.00	186	4,956	3.75%	大買/鉅額交易
2021/05/07	0	0.00	15	56.87	57.60	-15	5,010	-0.30%
2021/05/06	24	56.70	6	56.55	56.40	18	5,038	0.36%
2021/05/05	3	57.73	3	58.10	55.80	0	4,987	0.00%
2021/05/04	52	57.55	0	0.00	57.80	52	5,010	1.04%
2021/05/03	5	63.50	2	64.50	61.20	3	5,033	0.06%
2021/04/29	0	62.50	1	61.70	63.00	-1	5,197	-0.02%
2021/04/28	1	63.29	3	63.20	62.50	-2	5,278	-0.04%
2021/04/27	6	63.90	0	0.00	63.40	6	5,366	0.11%
2021/04/26	0	62.60	0	0.00	63.20	0	5,481	0.00%
2021/04/23	0	63.00	0	0.00	62.90	0	5,517	0.00%
2021/04/22	207	62.84	7	63.24	62.30	200	5,531	3.62%	大買/鉅額交易
2021/04/21	13.1	66.29	7	65.07	65.00	6.1	5,540	0.11%
2021/04/20	0.1	66.90	90	66.57	66.10	-89.9	5,547	-1.62%
2021/04/19	54	66.89	32	67.31	66.30	22	5,629	0.39%
2021/04/16	38	68.22	10	68.42	67.90	28	5,773	0.48%
2021/04/15	37	67.14	2	67.25	67.30	35	6,029	0.58%
2021/04/14	45	68.16	39	65.79	66.40	6	6,342	0.09%
2021/04/13	21	69.48	25.1	70.99	68.50	-4.1	6,342	-0.06%
2021/04/12	1	66.40	6	65.97	66.00	-5	5,884	-0.08%
2021/04/09	3	66.10	2	65.40	65.10	1	5,958	0.02%
2021/04/08	8	67.58	15	66.99	66.00	-7	6,017	-0.12%
2021/04/07	4	66.60	9	66.63	66.50	-5	6,149	-0.08%
2021/04/06	8	65.58	5	65.50	65.30	3	6,526	0.05%
2021/04/01	7	65.47	2	65.10	65.30	5	6,743	0.07%
2021/03/31	3	66.53	13	66.50	66.10	-10	7,352	-0.14%
2021/03/30	12.2	66.79	0	0.00	66.30	12.2	8,696	0.14%
2021/03/29	3	67.80	5	67.58	67.00	-2	9,031	-0.02%
2021/03/26	7	64.73	1	64.80	64.80	6	9,044	0.07%
2021/03/25	5	66.46	4	64.90	64.90	1	9,088	0.01%
2021/03/24	0	0.00	5	65.80	65.70	-5	9,087	-0.06%
2021/03/23	10	68.49	7.1	69.83	66.60	3	9,079	0.03%
2021/03/22	9	71.72	22	70.27	69.90	-13	9,084	-0.14%
2021/03/19	7	63.96	3	64.93	68.50	4	8,935	0.04%
2021/03/18	24	64.20	17	64.66	64.10	7	8,914	0.08%
2021/03/17	6	65.00	7	65.57	64.10	-1	8,931	-0.01%
2021/03/16	0.4	65.20	1	66.29	64.90	-0.6	8,962	-0.01%
2021/03/15	27	65.64	24	66.11	65.20	3	9,010	0.03%
2021/03/12	11	64.77	13	65.34	64.20	-2	8,927	-0.02%
2021/03/11	26.1	63.91	25	63.92	63.80	1.1	8,889	0.01%
2021/03/10	23	64.25	43	64.59	63.70	-20	8,864	-0.23%
2021/03/09	1.2	61.56	0	0.00	61.00	1.2	8,844	0.01%
2021/03/08	2	62.15	1	61.60	61.30	1	8,950	0.01%
2021/03/05	10.2	62.47	12	61.71	61.40	-1.9	9,089	-0.02%
2021/03/04	5.4	64.54	5	63.40	62.80	0.4	9,315	0.00%
2021/03/03	11.2	65.15	6	65.08	64.50	5.2	9,523	0.05%
2021/03/02	3	63.40	2	63.70	63.00	1	9,964	0.01%
2021/02/26	6	62.27	7	63.11	62.60	-1	10,758	-0.01%
2021/02/25	4	63.93	4	63.20	62.70	0	11,037	0.00%
2021/02/24	4	64.82	7	65.12	62.80	-3	11,232	-0.03%
2021/02/23	1	62.60	0	0.00	62.10	1	11,626	0.01%
2021/02/19	1	61.90	3	62.73	61.90	-2	12,431	-0.02%
2021/02/18	0	0.00	1	60.10	60.30	-1	12,871	-0.01%
2021/02/17	0	0.00	16	59.28	59.70	-16	12,989	-0.12%
2021/02/05	5	57.88	4	57.90	58.00	1	13,254	0.01%
2021/02/04	6	56.77	6	56.72	57.20	0	13,747	0.00%
2021/02/03	10	59.25	13	58.95	57.20	-3	14,188	-0.02%
2021/02/02	8	56.21	3	56.20	56.00	5	14,354	0.03%
2021/02/01	4	57.63	7	56.73	57.30	-3	14,885	-0.02%
2021/01/29	1	58.50	1	58.10	58.00	0	15,826	0.00%
2021/01/28	15	60.50	16	59.69	59.80	-1	16,479	-0.01%
2021/01/27	15	61.14	11	60.29	60.30	4	16,931	0.02%
2021/01/26	7	62.44	6	63.00	60.60	1	17,105	0.01%
2021/01/22	33.1	63.60	39	63.46	62.50	-5.9	17,744	-0.03%
2021/01/21	14	61.29	14	60.14	60.60	0	18,173	0.00%
2021/01/20	9	61.22	4	62.13	60.00	5	18,259	0.03%
2021/01/19	16	63.19	20	63.70	63.50	-4	18,379	-0.02%
2021/01/18	3	61.53	9	61.21	60.60	-6	18,467	-0.03%
2021/01/15	23	63.70	30	62.87	62.10	-7	18,509	-0.04%
2021/01/14	16	63.70	12	63.98	63.70	4	18,562	0.02%
2021/01/13	22	63.54	22	63.85	63.00	0	18,616	0.00%
2021/01/12	51	62.87	12	63.44	63.70	39	18,692	0.21%
2021/01/11	48	65.41	49	65.47	65.50	-1	18,784	-0.01%
2021/01/08	52	68.16	20	67.23	66.30	32	18,730	0.17%
2021/01/07	32	68.24	61	69.24	70.10	-29	18,616	-0.16%
2021/01/06	16.5	66.72	16	65.72	63.80	0.5	19,991	0.00%
2021/01/05	10	69.49	20	69.44	68.50	-10	21,261	-0.05%
2021/01/04	12	70.53	17	69.67	69.00	-5	21,267	-0.02%
2020/12/31	19	69.22	14.1	69.03	70.10	5	21,437	0.02%
2020/12/30	36.1	71.01	37	70.06	69.20	-0.9	21,684	0.00%
2020/12/29	35	71.94	34	72.36	71.00	1	21,788	0.00%
2020/12/28	80	71.38	74	70.59	69.70	6	21,406	0.03%
2020/12/25	87	73.80	80	73.89	70.30	7	21,490	0.03%
2020/12/24	123	70.45	115	71.41	72.60	8	20,907	0.04%	大買/大賣/
2020/12/23	14	64.96	48	65.23	67.40	-34	19,635	-0.17%
2020/12/22	2	62.60	32	64.49	61.30	-30	19,452	-0.15%
2020/12/21	2	63.30	188	63.40	64.30	-186	19,598	-0.95%	大賣/鉅額交易
2020/12/17	2	61.45	2	61.70	62.10	0	19,778	0.00%
2020/12/16	17	62.62	15	62.40	62.10	2	19,790	0.01%
2020/12/15	64	62.07	14	62.69	61.40	50	19,793	0.25%
2020/12/14	6	61.17	26	61.63	62.60	-20	19,720	-0.10%
2020/12/11	33	59.98	23	59.58	59.80	10	19,753	0.05%
2020/12/10	10	60.97	5	61.18	60.50	5	19,838	0.03%
2020/12/09	39	62.82	40	63.89	62.40	-1	19,890	-0.01%
2020/12/08	8	62.55	6	63.12	62.50	2	19,954	0.01%
2020/12/07	63	61.20	10.4	62.30	62.90	52.6	20,155	0.26%
2020/12/04	4	62.10	6	62.33	61.80	-2	20,524	-0.01%
2020/12/03	15	63.13	16	64.13	62.10	-1	20,781	0.00%
2020/12/02	69	63.03	2	62.15	62.30	67	21,149	0.32%
2020/12/01	64	63.77	9	64.11	63.60	55	22,532	0.24%
2020/11/30	21	66.50	14	65.98	65.50	7	22,888	0.03%
2020/11/27	27	65.47	44	65.55	65.70	-17	22,916	-0.07%
2020/11/26	62	66.85	76	66.71	64.60	-14	22,788	-0.06%
2020/11/25	40	64.32	93	64.63	65.50	-53	22,333	-0.24%
2020/11/24	24	62.76	24	62.24	63.30	0	21,546	0.00%
2020/11/23	53	61.97	28	61.46	60.80	25	21,285	0.12%
2020/11/20	38	62.76	90	62.92	61.60	-52	21,093	-0.25%
2020/11/19	81	61.34	89.1	61.00	60.60	-8.1	20,626	-0.04%
2020/11/18	37	58.99	34	58.24	58.40	3	20,001	0.01%
2020/11/17	68	59.87	129	60.00	58.10	-61	19,821	-0.31%	大賣/
2020/11/16	18	57.86	14	58.21	57.00	4	19,490	0.02%
2020/11/13	25	57.86	30	57.77	58.20	-5	19,528	-0.03%
2020/11/12	38.1	56.49	46	55.86	58.70	-7.9	19,415	-0.04%
2020/11/11	90	59.51	46	58.94	57.50	44	19,038	0.23%
2020/11/10	56	64.52	52	64.84	63.60	4	18,794	0.02%
2020/11/09	48	64.75	108	64.23	65.20	-60	18,547	-0.32%	大賣/
2020/11/06	89	64.36	69	64.66	61.80	20	18,159	0.11%
2020/11/05	65	62.04	94	62.53	63.50	-29	17,342	-0.17%
2020/11/04	44	57.08	45	58.10	57.80	-1	16,906	-0.01%
2020/11/03	14	57.94	9	57.98	57.00	5	16,565	0.03%
2020/11/02	12	57.47	29	57.28	57.90	-17	16,671	-0.10%
2020/10/30	28	60.18	23	58.97	57.20	5	16,486	0.03%
2020/10/29	62	63.69	108	63.86	62.00	-46	16,236	-0.28%	大賣/
2020/10/28	16	63.86	4	63.10	62.30	12	15,834	0.08%
2020/10/27	38	64.95	6	64.92	64.90	32	15,895	0.20%
2020/10/26	0	0.00	49	61.94	63.80	-49	15,799	-0.31%
2020/10/23	0	0.00	2	57.65	58.00	-2	15,662	-0.01%
2020/10/22	5	54.90	2	56.10	55.60	3	15,608	0.02%
2020/10/21	7	56.90	53	56.54	56.10	-46	15,547	-0.30%
2020/10/20	10	58.54	6	58.47	58.30	4	15,478	0.03%
2020/10/19	3	58.77	52	57.55	59.50	-49	15,380	-0.32%
2020/10/16	4	56.45	14	55.34	55.10	-10	15,211	-0.07%
2020/10/15	3	53.60	2	55.50	56.00	1	15,133	0.01%
2020/10/14	129	56.66	148	56.82	57.00	-19	15,022	-0.13%	大買/大賣/
2020/10/13	67	51.14	134	51.27	54.00	-67	13,391	-0.50%	大賣/
2020/10/12	0	0.00	6	49.10	49.10	-6	12,395	-0.05%
2020/10/08	2	44.65	14	44.65	44.65	-12	12,583	-0.10%
2020/10/07	22	39.56	26	39.78	40.60	-4	12,553	-0.03%
2020/10/06	13	38.43	20	38.88	38.50	-7	12,343	-0.06%
2020/10/05	3	36.92	0	0.00	37.00	3	12,131	0.02%
2020/09/30	72	37.08	22	37.15	36.60	50	12,296	0.41%
2020/09/29	3	35.65	0	0.00	35.75	3	12,084	0.02%
2020/09/28	15	35.86	14	36.24	35.70	1	12,033	0.01%
2020/09/25	27	36.75	20	36.54	35.10	7	11,931	0.06%
2020/09/24	15	38.86	13	38.71	37.50	2	11,731	0.02%
2020/09/23	7	38.16	20	38.70	40.00	-13	11,468	-0.11%
2020/09/22	14	37.43	9	37.53	37.30	5	11,208	0.04%
2020/09/21	4	38.30	15	38.58	37.90	-11	11,156	-0.10%
2020/09/18	22	38.30	7	38.48	37.90	15	11,110	0.14%
2020/09/17	13	38.70	26	38.80	38.50	-13	11,008	-0.12%
2020/09/16	5	37.39	15	38.20	38.45	-10	10,878	-0.09%
2020/09/15	29	38.40	32	37.95	37.45	-3	10,737	-0.03%
2020/09/14	30	36.35	17	36.45	36.65	13	10,560	0.12%
2020/09/11	30	37.93	21	37.82	37.50	9	10,417	0.09%
2020/09/10	15	38.76	18	39.19	39.05	-3	10,243	-0.03%
2020/09/09	48	38.30	51	38.76	38.65	-3	9,950	-0.03%
2020/09/08	43	37.93	21	38.53	37.30	22	9,448	0.23%
2020/09/07	66	41.40	71	41.24	39.30	-5	9,115	-0.05%
2020/09/04	117	44.61	91	45.03	43.10	26	8,572	0.30%	大買/
2020/09/03	45	41.26	86	42.31	43.00	-41	7,056	-0.58%
2020/09/02	23	39.13	34.1	38.89	39.10	-11.1	6,524	-0.17%
2020/09/01	16	37.40	34	37.38	36.75	-18	6,229	-0.29%
2020/08/31	3	36.40	23	36.94	36.90	-20	6,088	-0.33%
2020/08/28	2	35.80	30	35.15	34.85	-28	5,950	-0.47%
2020/08/27	1	35.30	0	0.00	35.25	1	5,908	0.02%
2020/08/26	0	0.00	3	37.05	36.25	-3	5,849	-0.05%
2020/08/25	5	37.22	5	37.59	36.90	0	5,790	0.00%
2020/08/24	11	36.57	9	35.79	36.50	2	5,684	0.04%
2020/08/21	5	36.03	25	36.15	35.95	-20	5,622	-0.36%
2020/08/20	29	35.99	25	35.92	35.45	4	5,564	0.07%
2020/08/19	16	38.01	7	36.90	36.80	9	5,364	0.17%
2020/08/18	3	40.30	19	40.38	39.80	-16	5,178	-0.31%
2020/08/17	12	39.73	1	39.80	39.70	11	4,976	0.22%
2020/08/14	13	39.48	8	39.39	39.50	5	4,826	0.10%
2020/08/13	36	38.78	9	38.75	38.10	27	4,577	0.59%
2020/08/12	9.1	37.67	6	37.55	38.85	3.1	4,472	0.07%
2020/08/11	18	36.27	7	36.80	36.75	11	4,272	0.26%
2020/08/10	12	38.43	23	39.11	38.70	-11	4,077	-0.27%
2020/08/07	23	37.22	10	37.99	37.25	13	3,817	0.34%
2020/08/06	29	37.62	16	37.20	36.70	13	3,659	0.36%
2020/08/05	6	41.61	4	40.80	40.45	2	3,343	0.06%
2020/08/04	14	40.64	8	40.86	41.50	6	3,188	0.19%
2020/08/03	8	39.78	9	40.72	39.80	-1	3,011	-0.03%
2020/07/31	12	40.96	16	39.41	40.60	-4	2,780	-0.14%
2020/07/30	14	38.88	3	40.70	40.90	11	2,530	0.43%
2020/07/29	8	36.93	37	36.79	37.25	-29	2,414	-1.20%
2020/07/28	5	33.60	0	0.00	33.90	5	2,332	0.21%
2020/07/27	1	35.80	0	0.00	33.60	1	2,287	0.04%
2020/07/24	0	0.00	2	34.30	35.00	-2	2,246	-0.09%
2020/07/23	2	35.93	0	0.00	36.30	2	2,184	0.09%
2020/07/22	2	35.60	0	0.00	35.25	2	2,137	0.09%
2020/07/21	5	35.84	0	0.00	35.60	5	2,096	0.24%
2020/07/20	3	35.55	1	36.60	35.80	2	2,049	0.10%
2020/07/17	1	34.80	4	33.30	33.30	-3	1,966	-0.15%
2020/07/16	13	37.03	34	37.95	35.95	-21	1,876	-1.12%
2020/07/15	10	35.85	146	36.31	37.15	-136	1,433	-9.49%	大賣/鉅額交易
2020/07/14	9	32.96	73	33.13	33.80	-64	1,150	-5.56%
2020/07/13	10	31.51	111	31.55	31.55	-101	895	-11.28%	大賣/鉅額交易
2020/07/10	6	29.27	0	0.00	28.70	6	759	0.79%
2020/07/09	3	27.73	25.7	27.44	28.75	-22.7	650	-3.49%
2020/07/08	3	26.48	24	26.51	26.50	-21	413	-5.08%
2020/07/06	0	0.00	1	24.30	24.30	-1	291	-0.34%
2020/06/23	0	0.00	9	23.05	23.15	-9	264	-3.40%
2020/06/22	0	0.00	1	23.35	23.05	-1	268	-0.37%
2020/06/19	0	0.00	5	22.70	22.95	-5	281	-1.78%
2020/06/11	1	22.50	0	0.00	22.50	1	315	0.32%
2020/06/03	0	0.00	1	22.35	22.50	-1	356	-0.28%
2020/06/02	0	0.00	3	22.40	22.35	-3	354	-0.85%
2020/05/28	5	21.20	1	21.25	21.20	4	353	1.13%
2020/05/27	0	0.00	26	21.38	21.30	-26	355	-7.31%
2020/05/26	0	0.00	19	21.41	21.25	-19	358	-5.30%
2020/05/25	0	0.00	3	21.45	21.45	-3	358	-0.84%
2020/05/21	0	0.00	2	21.00	21.15	-2	354	-0.56%
2020/05/14	11	20.10	0	0.00	19.90	11	356	3.08%
2020/05/08	5	20.20	0	0.00	20.40	5	365	1.37%
2020/05/07	1	20.05	19	20.55	20.50	-18	363	-4.95%
2020/05/04	2	19.60	0	0.00	19.70	2	365	0.55%
2020/04/30	5	19.65	0	0.00	19.70	5	366	1.36%
2020/04/29	5	19.30	0	0.00	19.50	5	369	1.35%
2020/04/28	6	19.40	0	0.00	19.30	6	372	1.61%
2020/04/24	0	0.00	1	19.00	19.00	-1	383	-0.26%
2020/04/22	8	18.71	0	0.00	18.65	8	382	2.09%
2020/04/21	15	18.67	0	0.00	18.65	15	381	3.94%
2020/04/20	10	19.22	0	0.00	19.20	10	381	2.62%
2020/04/17	5	19.05	0	0.00	19.05	5	392	1.27%
2020/04/16	10	18.98	0	0.00	19.05	10	391	2.55%
2020/04/15	5	19.05	0	0.00	19.20	5	393	1.27%
2020/04/13	16	18.57	0	0.00	18.55	16	400	3.99%
2020/04/06	10	17.74	0	0.00	17.70	10	448	2.23%
2020/04/01	11	17.72	0	0.00	17.65	11	489	2.25%
2020/03/30	11	17.58	0	0.00	17.60	11	571	1.92%
2020/03/27	14	17.66	0	0.00	17.60	14	579	2.42%
2020/03/26	6	17.50	0	0.00	17.40	6	578	1.04%
2020/03/25	4	17.33	0	0.00	17.40	4	582	0.69%
2020/03/24	11	17.11	0	0.00	17.20	11	570	1.93%
2020/03/23	15	16.07	0	0.00	16.30	15	569	2.63%
2020/03/20	2	16.05	5	16.45	16.40	-3	568	-0.53%
2020/03/19	23	15.52	0	0.00	15.50	23	564	4.07%
2020/03/18	15	17.21	0	0.00	17.10	15	542	2.77%
2020/03/17	20	17.24	0	0.00	17.20	20	541	3.69%
2020/03/16	14	17.97	0	0.00	17.70	14	543	2.58%
2020/03/13	30	17.48	0	0.00	18.05	30	538	5.57%
2020/03/12	10	19.28	0	0.00	19.00	10	520	1.92%
2020/03/11	10	20.38	0	0.00	20.35	10	512	1.95%
2020/03/10	5	20.31	0	0.00	20.50	5	513	0.97%
2020/03/09	4	21.05	0	0.00	20.70	4	511	0.78%
2020/03/06	7	21.46	0	0.00	21.45	7	505	1.38%
2020/03/04	10	21.50	0	0.00	21.45	10	515	1.94%
2020/03/03	10	21.80	0	0.00	21.70	10	518	1.93%
2020/03/02	6	21.84	0	0.00	21.75	6	541	1.11%
2020/02/26	10	22.30	0	0.00	22.25	10	568	1.76%
2020/02/25	10	22.45	0	0.00	22.45	10	566	1.76%
2020/02/17	5	22.95	20	22.98	23.00	-15	562	-2.67%
2020/02/07	15	22.52	0	0.00	22.25	15	550	2.73%
2020/02/06	5	22.75	0	0.00	22.80	5	605	0.83%
2020/02/03	10	22.40	0	0.00	22.60	10	623	1.60%
2020/01/20	0	0.00	1	23.70	23.60	-1	606	-0.16%
2020/01/08	1	23.00	6	22.85	22.95	-5	576	-0.87%
2020/01/02	0	0.00	1	23.90	23.65	-1	549	-0.18%
2019/12/30	0	0.00	4	24.29	24.00	-4	536	-0.75%
2019/12/27	3	23.50	0	0.00	23.70	3	507	0.59%
2019/12/26	0	0.00	6	24.00	24.05	-6	468	-1.28%
2019/12/11	7	22.14	0	0.00	22.05	7	367	1.90%
2019/12/10	4	22.50	0	0.00	22.55	4	355	1.12%
2019/12/06	12	22.50	0	0.00	22.50	12	348	3.44%
2019/11/29	0	0.00	10	23.20	22.65	-10	338	-2.96%
2019/11/27	0	0.00	139	22.79	22.90	-139	331	-41.90%	大賣/鉅額交易
2019/11/26	10	22.40	52	22.42	22.40	-42	306	-13.71%
2019/11/25	0	0.00	79	22.07	22.00	-79	285	-27.70%
2019/11/22	1	21.55	0	0.00	21.60	1	273	0.37%
2019/11/12	0	0.00	10	22.00	21.85	-10	278	-3.59%
2019/11/06	0	0.00	41	21.70	21.75	-41	276	-14.84%
2019/11/05	1	22.55	0	0.00	22.25	1	269	0.37%
2019/11/04	0	0.00	2	22.20	21.95	-2	204	-0.98%
2019/10/17	0	0.00	1	21.50	21.50	-1	220	-0.45%
2019/09/18	0	0.00	10	21.80	21.95	-10	318	-3.14%
2019/09/02	0	0.00	4	21.90	21.85	-4	336	-1.19%
2019/08/20	5	21.50	0	0.00	21.10	5	342	1.46%
2019/08/02	2	21.10	0	0.00	21.10	2	524	0.38%
2019/08/01	3	21.65	0	0.00	21.50	3	554	0.54%
2019/07/29	0	0.00	7	22.26	21.90	-7	687	-1.02%
2019/07/26	2	21.35	0	0.00	21.45	2	758	0.26%
2019/07/18	0	0.00	2	21.10	21.10	-2	793	-0.25%
2019/07/16	10	21.33	0	0.00	21.35	10	802	1.25%
2019/07/12	30	21.17	1	21.30	21.15	29	819	3.54%
2019/07/11	109	21.27	0	0.00	21.25	109	834	13.06%	大買/鉅額交易
2019/07/09	16	23.83	0	0.00	23.65	16	892	1.79%
2019/07/08	4	24.25	0	0.00	23.95	4	904	0.44%
2019/07/03	0	0.00	1	23.65	23.70	-1	935	-0.11%
2019/07/02	2	23.45	4	23.55	23.50	-2	931	-0.21%
2019/06/03	8	22.83	0	0.00	22.85	8	1,067	0.75%
2019/05/24	30	22.98	0	0.00	23.00	30	1,259	2.38%
2019/05/22	1	24.05	0	0.00	23.85	1	1,249	0.08%
2019/05/16	40	24.83	0	0.00	24.55	40	1,231	3.25%
2019/05/15	10	23.60	0	0.00	23.55	10	1,196	0.84%
2019/05/14	10	22.84	0	0.00	23.45	10	1,189	0.84%
2019/05/13	29	23.10	0	0.00	23.00	29	1,179	2.46%
2019/05/10	30	24.07	0	0.00	24.10	30	1,148	2.61%
2019/05/09	8	23.99	1	24.15	24.00	7	1,131	0.62%
2019/05/08	10	24.70	0	0.00	24.75	10	1,102	0.91%
2019/05/07	10	25.70	46	26.45	25.15	-36	1,090	-3.30%
2019/05/06	4	25.63	3	25.73	25.35	1	1,015	0.10%
2019/05/03	4	26.04	71	26.11	25.90	-67	998	-6.71%
2019/04/25	0	0.00	9	25.10	24.75	-9	903	-1.00%
2019/04/22	0	0.00	3	25.30	24.65	-3	900	-0.33%
2019/04/18	2	24.75	5	25.24	24.65	-3	895	-0.33%
2019/04/17	2	25.30	0	0.00	25.30	2	880	0.23%
2019/04/16	2	26.00	39	25.68	25.70	-37	857	-4.31%
2019/04/15	32	25.10	121.6	25.14	25.55	-89.6	800	-11.20%	大賣/
2019/04/11	15	24.87	21	24.99	24.65	-6	732	-0.82%
2019/04/09	0	0.00	1	23.45	23.40	-1	672	-0.15%
2019/03/28	25	23.03	0	0.00	23.10	25	660	3.78%
2019/03/27	18	23.03	0	0.00	23.05	18	660	2.72%
2019/03/07	0	0.00	6	24.65	24.10	-6	601	-1.00%
2019/03/06	17	25.01	32	24.91	24.50	-15	607	-2.47%
2019/03/04	20	24.42	9	24.30	24.45	11	568	1.93%
2019/02/26	9	23.82	10	24.10	23.50	-1	549	-0.18%
2019/02/25	0	0.00	2	22.25	22.20	-2	494	-0.40%
2019/02/22	0	0.00	1	22.35	22.25	-1	501	-0.20%
2019/02/21	0	0.00	1	22.30	22.20	-1	496	-0.20%
2019/02/15	4	22.81	0	0.00	22.70	4	537	0.74%
2019/02/14	0	0.00	10	22.05	22.05	-10	501	-1.99%
2019/01/30	7	21.04	0	0.00	21.05	7	507	1.38%
2019/01/24	0	0.00	15	22.55	22.50	-15	505	-2.97%
2019/01/10	0	0.00	1	21.00	21.10	-1	473	-0.21%
2018/12/10	1	20.95	0	0.00	21.00	1	636	0.16%
2018/12/03	0	0.00	5	22.85	23.00	-5	667	-0.75%
2018/11/28	0	0.00	6	22.15	21.85	-6	698	-0.86%
2018/11/22	0	0.00	12	20.64	20.50	-12	774	-1.55%
2018/11/21	0	0.00	4	20.00	20.50	-4	784	-0.51%
2018/11/20	0	0.00	14	20.31	20.25	-14	818	-1.71%
2018/11/16	15	20.48	1	20.65	20.30	14	846	1.65%
2018/11/15	1	20.75	16	20.75	20.40	-15	841	-1.78%
2018/11/14	30	20.75	0	0.00	20.75	30	832	3.60%
2018/11/09	0.3	18.25	0	0.00	18.30	0.3	792	0.04%
2018/10/31	5	17.10	0	0.00	17.05	5	789	0.63%
2018/10/29	10	16.50	0	0.00	16.40	10	797	1.25%
2018/10/26	20	17.25	0	0.00	17.00	20	791	2.53%
2018/10/25	20	18.17	0	0.00	18.00	20	784	2.55%
2018/10/24	7	18.50	3	18.90	18.70	4	780	0.51%
2018/10/19	5	19.00	4	18.84	18.85	1	808	0.12%
2018/10/17	2	19.60	24	19.75	19.30	-22	805	-2.73%
2018/10/12	26	19.26	0	0.00	19.65	26	801	3.24%
2018/10/11	20	19.70	0	0.00	19.50	20	794	2.52%
2018/09/20	0.2	24.00	0	0.00	23.90	0.2	764	0.03%
2018/09/10	10	23.08	0	0.00	23.00	10	688	1.45%
2018/09/07	16	23.57	0	0.00	23.55	16	681	2.35%
2018/09/05	0	0.00	1	24.25	24.20	-1	678	-0.15%
2018/09/03	0	0.00	1	23.85	23.85	-1	620	-0.16%
2018/08/31	1	24.40	1	24.50	24.25	0	602	0.00%
2018/08/28	0	0.00	1	23.30	23.10	-1	515	-0.19%
2018/08/17	6	22.30	0	0.00	22.20	6	560	1.07%
2018/08/16	27	21.74	0	0.00	21.90	27	574	4.70%
2018/08/13	0.4	22.20	0	0.00	22.25	0.4	649	0.06%
2018/08/09	37	22.34	0	0.00	22.40	37	790	4.68%
2018/08/08	58	22.33	0	0.00	22.45	58	862	6.73%
2018/08/07	54	22.39	1	22.50	22.50	53	931	5.69%
2018/08/03	1	22.00	0	0.00	22.05	1	1,040	0.10%
2018/08/01	0	0.00	1	21.90	21.80	-1	1,197	-0.08%
2018/07/27	1	21.65	0	0.00	22.00	1	1,314	0.08%
2018/07/26	0	0.00	1	22.10	22.20	-1	1,492	-0.07%
2018/07/17	1	21.00	0	0.00	21.20	1	2,116	0.05%
2018/07/09	80	21.40	0	0.00	21.20	80	2,422	3.30%
2018/06/26	10	21.20	0	0.00	21.95	10	2,497	0.40%
2018/06/25	5	22.10	0	0.00	22.20	5	2,491	0.20%
2018/06/22	0	0.00	86	22.85	22.85	-86	2,490	-3.45%
2018/06/21	0	0.00	18	23.14	23.10	-18	2,491	-0.72%
2018/06/20	0	0.00	14	23.32	23.05	-14	2,505	-0.56%
2018/06/19	0	0.00	7	23.21	23.10	-7	2,513	-0.28%
2018/06/15	0.2	23.50	16	23.74	23.65	-15.8	2,516	-0.63%
2018/06/13	0	0.00	28	23.86	24.00	-28	2,524	-1.11%
2018/06/11	0	0.00	5	23.80	23.70	-5	2,540	-0.20%
2018/06/08	0.1	23.80	0	0.00	23.80	0.1	2,550	0.00%
2018/06/06	1.1	23.80	0	0.00	23.90	1.1	2,583	0.04%
2018/06/05	1.1	23.61	0	0.00	23.70	1.1	2,574	0.04%
2018/05/31	0	0.00	1	25.40	24.40	-1	2,534	-0.04%
2018/05/30	1	24.90	0	0.00	24.80	1	2,513	0.04%
2018/05/29	0.1	25.25	7	24.71	25.30	-6.9	2,487	-0.28%
2018/05/25	1	23.85	0	0.00	23.80	1	2,447	0.04%
2018/05/24	0.1	24.10	0	0.00	24.15	0.1	2,424	0.00%
2018/05/22	8	24.24	79	24.90	24.10	-71	2,395	-2.96%
2018/05/21	0.1	25.00	35	25.20	25.00	-34.9	2,344	-1.49%
2018/05/18	0	0.00	8	25.39	25.20	-8	2,332	-0.34%
2018/05/17	0	0.00	10	26.70	25.30	-10	2,302	-0.43%
2018/05/16	0	0.00	14	27.09	26.10	-14	2,188	-0.64%
2018/05/15	0	0.00	13	26.47	26.85	-13	2,117	-0.61%
2018/05/14	0	0.00	23	25.80	25.85	-23	2,062	-1.11%
2018/05/11	1	25.45	2	25.35	25.45	-1	2,012	-0.05%
2018/05/10	15	25.28	37	27.54	24.85	-22	1,940	-1.13%
2018/05/09	100.1	25.28	0	0.00	25.50	100.1	1,802	5.55%
2018/05/08	0	0.00	13	25.48	25.50	-13	1,779	-0.73%
2018/05/07	3	25.00	0	0.00	25.10	3	1,741	0.17%
2018/05/04	35.1	24.83	0	0.00	24.70	35.1	1,724	2.04%
2018/05/03	0.1	25.25	35	27.34	25.40	-34.9	1,667	-2.09%
2018/05/02	0	0.00	5	26.00	26.45	-5	1,487	-0.34%
2018/04/30	10	26.40	18	26.50	25.75	-8	1,428	-0.56%
2018/04/27	41	24.27	0	0.00	25.20	41	1,301	3.15%
2018/04/26	9	25.88	11	25.40	24.80	-2	1,241	-0.16%
2018/04/25	6	25.34	11	25.43	25.45	-5	1,154	-0.43%
2018/04/24	2	25.33	11.1	26.40	25.75	-9.1	1,100	-0.83%
2018/04/23	1	25.80	5	25.50	25.30	-4	996	-0.40%
2018/04/20	0	0.00	10	23.40	24.95	-10	862	-1.16%
2018/04/19	0	0.00	13	23.39	23.70	-13	739	-1.76%
2018/04/18	43	21.28	0	0.00	21.55	43	606	7.09%
2018/04/17	72	20.77	0	0.00	20.75	72	598	12.04%
2018/04/16	2	21.10	0	0.00	21.10	2	590	0.34%
2018/04/13	21	21.71	0	0.00	21.50	21	580	3.62%
2018/04/12	45	22.45	0	0.00	22.50	45	558	8.06%
2018/04/11	0	0.00	10	23.10	22.85	-10	543	-1.84%
2018/03/30	27	20.74	0	0.00	20.65	27	478	5.64%
2018/03/28	38	21.00	0	0.00	20.50	38	494	7.68%
2018/03/27	26	21.33	0	0.00	21.15	26	518	5.01%
2018/03/26	8	21.24	0	0.00	21.20	8	551	1.45%
2018/03/23	51	21.53	0	0.00	21.45	51	548	9.31%
2018/03/22	46	22.92	0	0.00	22.30	46	536	8.57%
2018/03/21	28	23.16	0	0.00	23.00	28	527	5.31%
2018/03/19	0	0.00	1	22.95	22.55	-1	522	-0.19%
2018/03/13	2	22.15	1	22.40	22.25	1	487	0.21%
2018/03/12	0	0.00	1	22.60	22.65	-1	477	-0.21%
2018/03/09	1	20.55	0	0.00	20.60	1	450	0.22%
2018/03/07	8	20.35	0	0.00	20.25	8	466	1.72%
2018/03/06	6	20.45	1	20.40	20.35	5	479	1.04%
2018/03/05	4	20.33	0	0.00	20.40	4	505	0.79%
2018/03/02	21	20.15	0	0.00	20.10	21	519	4.04%
2018/03/01	7	20.23	0	0.00	20.30	7	531	1.32%
2018/02/27	30	20.31	0	0.00	20.20	30	552	5.43%
2018/02/23	0	0.00	1	20.90	21.25	-1	697	-0.14%
2018/02/21	10	20.50	0	0.00	20.55	10	832	1.20%
2018/02/09	2	19.35	0	0.00	19.60	2	942	0.21%
2018/02/06	116	20.40	0	0.00	20.05	116	1,292	8.97%	大買/鉅額交易
2018/02/05	24	21.50	0	0.00	21.50	24	1,407	1.71%
2018/02/01	0	0.00	1	22.30	22.25	-1	1,425	-0.07%
2018/01/29	20	22.00	0.3	22.10	22.10	19.7	1,461	1.35%
2018/01/26	37	22.49	0	0.00	22.50	37	1,462	2.53%
2018/01/25	27	22.67	0	0.00	22.70	27	1,471	1.83%
2018/01/23	0	0.00	19	23.90	23.15	-19	1,492	-1.27%
2018/01/22	0	0.00	1	22.80	23.85	-1	1,504	-0.07%
2018/01/10	0	0.00	34	23.14	23.15	-34	1,760	-1.93%
2018/01/09	1	23.20	0	0.00	23.25	1	1,829	0.05%
2018/01/08	0	0.00	6	24.30	23.60	-6	1,950	-0.31%
2018/01/04	0	0.00	1	24.10	24.50	-1	1,960	-0.05%
2018/01/03	0	0.00	1	23.80	24.00	-1	1,970	-0.05%