太極 (4934)-國泰-敦南券商分點個股進出

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

太極

(4934)

股價
22.45
漲跌
▼0.20
漲幅
-0.88%
成交量
397張
產業
上市光電類股
396人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

太極 (4934)籌碼相關－國泰-敦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-敦南券商分點個股進出
國泰-敦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
2024/05/03	2	22.48	0.5	22.70	22.45	1.5	862	0.17%
2024/05/02	1.2	22.43	1.3	22.40	22.65	-0.1	873	-0.01%
2024/04/30	2.3	22.78	1.5	22.85	22.65	0.8	874	0.09%
2024/04/29	2.1	22.98	0.2	23.55	22.90	1.9	874	0.22%
2024/04/26	3.2	22.87	12.1	22.85	22.90	-8.9	876	-1.02%
2024/04/25	3	23.05	1.2	23.04	22.95	1.8	875	0.21%
2024/04/24	2	23.47	1	23.45	23.25	1	874	0.11%
2024/04/23	0	0.00	10	23.10	23.20	-10	879	-1.14%
2024/04/22	13.1	22.99	1	22.85	22.85	12.1	888	1.36%
2024/04/19	3.3	23.13	2	23.45	23.50	1.3	918	0.14%
2024/04/18	12	23.71	19	23.83	23.70	-7	917	-0.76%
2024/04/17	20.1	22.84	11	22.87	23.00	9.1	909	1.00%
2024/04/16	16	22.11	34	22.06	22.50	-18	905	-1.99%
2024/04/15	23	23.95	14	24.00	23.80	9	900	1.00%
2024/04/12	8.2	24.16	1	24.20	24.20	7.2	891	0.81%
2024/04/11	4.4	24.35	4.7	24.40	24.20	-0.2	885	-0.03%
2024/04/10	10	24.58	27.3	24.68	24.65	-17.3	879	-1.97%
2024/04/09	11.5	24.31	8	24.46	24.45	3.5	860	0.40%
2024/04/08	47.1	24.22	73	24.18	24.30	-25.9	856	-3.03%
2024/04/03	8.2	24.38	1	24.30	24.30	7.2	852	0.84%
2024/04/02	8.1	24.63	6	24.64	24.60	2.1	853	0.25%
2024/04/01	14.1	25.16	0	25.13	24.90	14.1	845	1.66%
2024/03/29	5	25.55	11.5	25.51	25.40	-6.5	837	-0.78%
2024/03/28	11	25.71	13	25.91	25.65	-2	836	-0.24%
2024/03/27	2.1	25.41	2.1	25.39	25.40	0	833	0.00%
2024/03/26	14.8	25.61	23	25.82	25.40	-8.2	848	-0.97%
2024/03/25	9	25.84	11	25.74	25.70	-2	899	-0.22%
2024/03/22	7.2	25.32	7	25.72	25.70	0.2	912	0.02%
2024/03/21	57.1	25.66	60	25.71	25.55	-2.9	901	-0.32%
2024/03/20	22.2	24.29	29	24.22	24.20	-6.8	869	-0.78%
2024/03/19	12	24.51	4.7	24.50	24.35	7.3	873	0.84%
2024/03/18	12.3	24.82	1.7	24.80	24.65	10.7	871	1.23%
2024/03/15	3	25.02	2	25.23	24.95	1	880	0.12%
2024/03/14	19.1	25.19	23	25.24	25.15	-3.9	893	-0.43%
2024/03/13	37.2	25.52	0.2	25.93	25.35	37	889	4.16%
2024/03/12	46.6	26.29	22	26.55	26.35	24.5	879	2.79%
2024/03/11	15.1	26.18	28	26.13	26.25	-12.9	869	-1.48%
2024/03/08	17.4	25.48	0	0.00	25.20	17.4	850	2.04%
2024/03/07	32.3	26.00	10.1	25.90	25.95	22.3	845	2.64%
2024/03/06	35	25.92	1	26.10	25.90	34	824	4.13%
2024/03/05	15	25.78	8.1	25.90	25.70	6.9	819	0.84%
2024/03/04	18	25.95	3	25.83	25.80	15	815	1.84%
2024/03/01	10.1	26.06	12	26.00	26.05	-1.9	811	-0.23%
2024/02/29	7	25.86	29.5	25.88	26.15	-22.4	812	-2.76%
2024/02/27	21.1	25.90	6	25.58	25.60	15.1	810	1.86%
2024/02/26	2	26.20	7	26.27	26.20	-5	813	-0.61%
2024/02/23	3.2	25.89	16	25.99	25.60	-12.8	811	-1.57%
2024/02/22	5.3	25.96	0	26.00	26.00	5.3	820	0.65%
2024/02/21	8.2	26.24	5	26.08	26.30	3.2	846	0.37%
2024/02/20	24.2	26.15	4	25.85	25.80	20.2	848	2.38%
2024/02/19	22.6	26.25	14	26.31	26.30	8.6	846	1.01%
2024/02/16	2	25.78	3	25.20	25.75	-1	849	-0.12%
2024/02/15	9	24.76	24	24.36	25.05	-15	845	-1.77%
2024/02/05	12	24.88	3.1	24.91	24.80	8.9	842	1.06%
2024/02/02	2.1	25.25	5	25.36	25.25	-2.9	842	-0.35%
2024/02/01	13	25.16	0	26.60	25.10	13	881	1.48%
2024/01/31	14.1	25.18	6	25.26	25.35	8.1	871	0.93%
2024/01/30	18.2	25.35	5	25.25	25.20	13.2	862	1.53%
2024/01/29	10.1	25.60	0	0.00	25.60	10.1	857	1.18%
2024/01/26	9.3	25.92	4	25.94	25.85	5.3	858	0.61%
2024/01/25	87.2	26.00	80	25.93	25.95	7.2	859	0.84%
2024/01/24	1.2	26.56	4	26.55	26.45	-2.8	853	-0.33%
2024/01/23	1.1	26.41	3	26.43	26.40	-1.9	867	-0.22%
2024/01/22	4	26.50	2	26.55	26.55	2	905	0.22%
2024/01/19	0	26.50	4	26.28	26.20	-4	905	-0.44%
2024/01/18	3.1	26.17	7	26.25	26.30	-3.9	911	-0.43%
2024/01/17	5.5	26.38	3	26.47	26.15	2.5	919	0.27%
2024/01/16	6.1	26.88	1	26.95	26.70	5.1	918	0.55%
2024/01/15	19.1	27.28	39.1	27.39	27.15	-20	918	-2.17%
2024/01/12	6.1	26.04	0	0.00	26.00	6.1	909	0.67%
2024/01/11	4	26.09	2	26.15	26.05	2	908	0.22%
2024/01/10	15.2	26.13	2	26.35	26.05	13.2	913	1.44%
2024/01/09	9	26.22	5	26.18	26.15	4	922	0.44%
2024/01/08	1	27.00	1	27.35	26.90	0	908	0.00%
2024/01/05	2	26.90	1	27.00	27.05	1	919	0.11%
2024/01/04	4	26.85	1	27.20	26.80	3	925	0.33%
2024/01/03	5	26.91	0	0.00	26.90	5	988	0.51%
2024/01/02	4.1	27.45	7.3	27.21	27.15	-3.2	991	-0.32%
2023/12/29	8.2	27.40	3	27.45	27.35	5.2	990	0.53%
2023/12/28	14	27.23	5	27.36	27.30	9	994	0.91%
2023/12/27	2	27.10	1	27.15	27.10	1	994	0.10%
2023/12/26	3.2	26.95	5	26.94	26.95	-1.8	1,007	-0.18%
2023/12/25	3.1	26.95	10	27.00	26.85	-6.9	1,020	-0.68%
2023/12/22	22.1	27.14	28.1	27.22	27.10	-6	1,021	-0.59%
2023/12/21	30.1	27.54	26	27.54	27.60	4.1	1,021	0.41%
2023/12/20	43.6	27.86	77.1	27.73	27.45	-33.6	1,009	-3.33%
2023/12/19	73.3	26.35	42	26.49	26.25	31.3	954	3.28%
2023/12/18	16.2	27.12	1.1	27.17	26.95	15.1	956	1.58%
2023/12/15	21	27.27	9	27.43	27.20	12	957	1.25%
2023/12/14	7	27.14	10	27.20	27.00	-3	964	-0.31%
2023/12/13	2	26.90	3	26.85	26.75	-1	974	-0.10%
2023/12/12	11.2	27.05	17.9	27.14	26.80	-6.7	995	-0.67%
2023/12/11	10.1	27.40	1.5	27.34	27.30	8.6	1,011	0.85%
2023/12/08	5	28.10	1	28.20	28.05	4	1,009	0.40%
2023/12/07	2.1	28.17	5	28.43	28.10	-2.9	1,049	-0.28%
2023/12/06	23.2	28.22	5	28.36	28.05	18.2	1,125	1.62%
2023/12/05	2	27.80	3.2	28.14	28.20	-1.1	1,257	-0.09%
2023/12/04	27.1	28.06	4.2	28.11	28.00	22.9	1,372	1.67%
2023/12/01	3.1	28.29	5.1	28.33	28.25	-2	1,395	-0.14%
2023/11/30	4	28.21	3	28.42	28.35	1	1,431	0.07%
2023/11/29	6	28.32	12.1	28.31	28.20	-6.1	1,460	-0.42%
2023/11/28	18.1	28.11	9.4	28.30	28.10	8.7	1,501	0.58%
2023/11/27	2.3	28.12	6	28.30	28.00	-3.8	1,534	-0.25%
2023/11/24	4	28.46	0.1	29.70	28.55	3.9	1,586	0.24%
2023/11/22	1.1	28.69	4.1	28.61	28.55	-3	1,731	-0.18%
2023/11/21	11.5	28.65	18.1	28.39	28.45	-6.6	1,773	-0.37%
2023/11/20	18.5	28.66	47.4	28.59	28.75	-28.9	1,797	-1.61%
2023/11/17	10.2	27.39	15	27.43	27.50	-4.8	1,791	-0.27%
2023/11/16	3	27.00	2.1	27.03	27.05	0.9	1,893	0.05%
2023/11/15	3.1	26.97	24.3	26.95	26.85	-21.2	1,997	-1.06%
2023/11/14	9.1	26.02	3	26.13	26.00	6.1	2,027	0.30%
2023/11/13	17.7	26.10	11	26.23	26.00	6.7	2,084	0.32%
2023/11/10	65.4	26.32	24	26.43	26.45	41.4	2,092	1.98%
2023/11/09	85.8	26.39	39	26.37	26.40	46.8	2,110	2.22%
2023/11/08	8.2	28.14	1.2	28.34	28.30	7	2,100	0.33%
2023/11/07	12.2	28.22	9	28.37	28.15	3.2	2,139	0.15%
2023/11/06	14.2	28.48	9	28.53	28.45	5.1	2,194	0.23%
2023/11/03	18.3	28.27	2.1	28.80	28.20	16.2	2,271	0.71%
2023/11/02	2.2	28.24	1	28.25	28.20	1.2	2,415	0.05%
2023/11/01	8.2	28.18	8.9	28.19	28.00	-0.7	2,436	-0.03%
2023/10/31	24.6	28.07	4	28.16	27.50	20.6	2,449	0.84%
2023/10/30	26.2	28.81	23.1	28.47	28.50	3.1	2,479	0.13%
2023/10/27	7.3	27.72	10.1	27.66	27.55	-2.8	2,466	-0.11%
2023/10/26	6.5	27.98	5.2	28.02	27.85	1.3	2,515	0.05%
2023/10/25	9.2	28.67	10	28.62	28.55	-0.8	2,566	-0.03%
2023/10/24	13.2	28.07	18	28.27	28.30	-4.8	2,606	-0.19%
2023/10/23	21.7	27.96	8	28.18	27.95	13.7	2,680	0.51%
2023/10/20	49.2	27.03	36.5	27.34	27.55	12.7	2,725	0.47%
2023/10/19	8.1	27.71	22.3	27.87	27.85	-14.2	2,784	-0.51%
2023/10/18	3.3	27.62	5	27.70	27.60	-1.7	2,849	-0.06%
2023/10/17	43.7	27.98	15.4	27.88	27.60	28.3	2,904	0.98%
2023/10/16	7.4	28.07	4.3	28.48	28.05	3.1	2,998	0.10%
2023/10/13	45	28.65	14.2	28.84	28.50	30.8	3,135	0.98%
2023/10/12	9.3	29.19	8.2	29.20	29.15	1.1	3,290	0.03%
2023/10/11	84.2	29.04	42.6	29.08	28.80	41.6	3,384	1.23%
2023/10/06	20.4	31.91	3	31.73	31.65	17.4	3,484	0.50%
2023/10/05	5.2	32.29	4	32.16	32.20	1.2	3,706	0.03%
2023/10/04	6.4	31.88	0	0.00	31.75	6.4	4,444	0.14%
2023/10/03	5	32.85	7.1	32.71	32.40	-2.1	4,991	-0.04%
2023/10/02	25	32.75	14.3	32.88	33.00	10.7	5,288	0.20%
2023/09/28	8.2	32.58	2	32.50	32.50	6.2	5,675	0.11%
2023/09/27	1.3	32.07	2	31.90	31.90	-0.7	5,955	-0.01%
2023/09/26	17.2	32.49	5	32.38	32.25	12.2	6,006	0.20%
2023/09/25	18.2	32.05	73.2	31.94	32.00	-55	6,030	-0.91%
2023/09/22	15	31.62	7	31.50	32.00	8	6,053	0.13%
2023/09/21	20.6	31.50	28	31.74	31.35	-7.5	6,054	-0.12%
2023/09/20	12.2	32.17	9.1	32.39	32.20	3	6,045	0.05%
2023/09/19	4.1	32.54	8.2	32.58	32.25	-4.1	6,069	-0.07%
2023/09/18	18.6	32.79	3.2	32.71	32.70	15.4	6,091	0.25%
2023/09/15	11.4	33.05	32.3	32.92	33.45	-20.9	6,134	-0.34%
2023/09/14	27.9	32.88	20.3	32.95	32.70	7.6	6,206	0.12%
2023/09/13	16.5	32.74	7.1	32.82	32.80	9.3	6,190	0.15%
2023/09/12	33.7	32.77	23.1	32.53	32.65	10.6	6,185	0.17%
2023/09/11	121.2	33.72	124	33.55	33.15	-2.8	6,150	-0.05%	大買/大賣/
2023/09/08	132.9	35.66	77.2	35.44	35.00	55.7	6,075	0.92%	大買/
2023/09/07	188	38.19	179.1	38.22	37.25	8.9	5,945	0.15%	大買/大賣/
2023/09/06	50.4	37.51	37.6	37.60	37.70	12.8	5,839	0.22%
2023/09/05	36.3	37.40	14	36.71	37.40	22.3	5,817	0.38%
2023/09/04	33.3	36.55	46.7	36.64	36.50	-13.4	5,787	-0.23%
2023/09/01	35.7	37.26	64	37.37	37.10	-28.3	5,776	-0.49%
2023/08/31	26.3	37.68	65	37.56	37.55	-38.7	5,751	-0.67%
2023/08/30	39.6	37.92	41.1	37.93	37.95	-1.5	5,749	-0.03%
2023/08/29	20.2	37.49	28.1	37.47	37.30	-7.8	5,716	-0.14%
2023/08/28	71.2	37.90	74.5	37.69	37.35	-3.2	5,680	-0.06%
2023/08/25	19.3	37.04	43.7	36.79	37.00	-24.4	5,569	-0.44%
2023/08/24	24	36.62	42.2	36.70	36.55	-18.2	5,531	-0.33%
2023/08/23	28.8	36.42	44.2	36.25	36.00	-15.3	5,520	-0.28%
2023/08/22	53.2	37.18	61	37.28	36.50	-7.8	5,504	-0.14%
2023/08/21	101.5	37.48	119.8	37.55	37.80	-18.3	5,401	-0.34%	大買/大賣/
2023/08/18	35.2	36.41	73.7	36.44	36.10	-38.5	5,295	-0.73%
2023/08/17	35.3	35.95	52.9	35.79	36.35	-17.7	5,256	-0.34%
2023/08/16	20.9	34.58	33	34.59	34.70	-12.1	5,201	-0.23%
2023/08/15	7.5	34.61	14	34.76	34.90	-6.5	5,189	-0.13%
2023/08/14	23.1	33.79	37.6	33.73	33.75	-14.4	5,168	-0.28%
2023/08/11	40.5	35.30	66.9	34.70	34.40	-26.5	5,138	-0.52%
2023/08/10	50.2	35.41	22.5	35.34	35.40	27.7	5,100	0.54%
2023/08/09	66.8	36.37	65.8	36.40	36.25	1	5,047	0.02%
2023/08/08	146.8	36.39	137.3	36.62	35.50	9.5	4,971	0.19%	大買/大賣/
2023/08/07	21.3	34.15	20	34.30	34.15	1.3	4,849	0.03%
2023/08/04	11.1	33.52	39.4	33.57	33.75	-28.3	4,831	-0.59%
2023/08/02	37.2	34.22	26	34.20	33.60	11.2	4,849	0.23%
2023/08/01	21.2	35.11	3	35.05	34.90	18.2	4,829	0.38%
2023/07/31	42.7	35.16	69.8	35.45	35.20	-27.1	4,819	-0.56%
2023/07/28	18.9	34.73	35.4	34.67	34.65	-16.5	4,785	-0.34%
2023/07/27	22.7	35.52	28.2	35.62	35.45	-5.5	4,737	-0.12%
2023/07/26	74.7	36.38	28.3	36.54	35.25	46.3	4,717	0.98%
2023/07/25	57.1	36.64	72.2	36.69	36.95	-15.1	4,660	-0.32%
2023/07/24	110.2	37.10	112.7	37.22	36.35	-2.4	4,611	-0.05%	大買/大賣/
2023/07/21	88.6	36.83	38.1	36.83	37.20	50.4	4,545	1.11%
2023/07/20	60.5	36.69	36.7	36.83	36.65	23.8	4,500	0.53%
2023/07/19	76.7	37.39	111.5	37.12	36.30	-34.8	4,457	-0.78%	大賣/
2023/07/18	96.6	38.16	93.3	37.84	37.60	3.4	4,434	0.08%
2023/07/17	131.7	38.88	180.3	38.95	39.00	-48.6	4,496	-1.08%	大買/大賣/
2023/07/14	76.6	38.09	93.8	38.03	37.60	-17.2	4,516	-0.38%
2023/07/13	153.4	38.02	177.5	37.89	37.45	-24.1	4,495	-0.54%	大買/大賣/
2023/07/12	244.5	38.08	236.6	38.11	38.40	7.9	4,353	0.18%	大買/大賣/
2023/07/11	1,230.7	40.48	914.7	40.44	37.85	316	4,146	7.62%	大買/大賣/鉅額交易
2023/07/10	426.3	39.06	494.4	39.38	39.30	-68.1	3,435	-1.98%	大買/大賣/
2023/07/07	324.3	37.77	281.9	37.30	36.35	42.4	2,927	1.45%	大買/大賣/
2023/07/06	390	37.86	340.5	38.06	38.00	49.5	2,643	1.87%	大買/大賣/
2023/07/05	111.9	35.25	140.7	35.65	35.35	-28.8	2,271	-1.27%	大買/大賣/
2023/07/04	34.1	32.86	71.3	32.85	33.05	-37.3	2,028	-1.84%
2023/07/03	23.1	32.95	29.4	32.91	32.75	-6.3	1,982	-0.32%
2023/06/30	10.1	32.21	12	32.39	32.55	-1.9	1,966	-0.09%
2023/06/29	13	31.62	6	31.53	31.50	7	1,966	0.36%
2023/06/28	3.1	31.62	13.1	31.75	31.50	-10	1,983	-0.50%
2023/06/27	14.1	31.72	5	32.10	31.20	9.1	2,019	0.45%
2023/06/26	33.1	32.71	41.4	32.79	32.75	-8.3	2,032	-0.41%
2023/06/21	64.2	32.30	49.4	32.54	32.65	14.8	2,040	0.73%
2023/06/20	64.4	32.28	53.5	32.00	32.50	10.9	2,049	0.53%
2023/06/19	12.3	30.78	16	30.82	30.45	-3.7	2,060	-0.18%
2023/06/16	6.2	30.32	8.1	30.31	30.15	-1.9	2,237	-0.08%
2023/06/15	4	30.10	8	30.22	30.15	-4	2,392	-0.17%
2023/06/14	52	30.51	11.5	30.46	30.30	40.5	2,515	1.61%
2023/06/13	19.1	30.29	4	30.28	30.20	15.1	2,685	0.56%
2023/06/12	17.2	30.48	12	30.32	30.25	5.2	2,880	0.18%
2023/06/09	3	31.05	28	31.04	31.10	-25	2,959	-0.84%
2023/06/08	12.4	30.75	19	30.86	30.60	-6.6	2,961	-0.22%
2023/06/07	18.2	31.21	7.1	31.39	31.05	11.1	2,968	0.37%
2023/06/06	5.2	31.07	10.4	31.18	31.50	-5.2	2,980	-0.18%
2023/06/05	30.1	31.44	28.9	31.48	31.70	1.2	2,975	0.04%
2023/06/02	16	30.72	34.5	30.80	30.70	-18.5	2,966	-0.62%
2023/06/01	13	29.96	4	29.96	30.00	9	2,969	0.30%
2023/05/31	12.2	30.27	3	30.25	30.35	9.2	2,999	0.31%
2023/05/30	16.3	30.40	2.7	30.42	30.35	13.6	3,025	0.45%
2023/05/29	11.1	30.49	16.6	30.27	30.90	-5.5	3,028	-0.18%
2023/05/26	11.7	29.61	10	29.62	29.35	1.7	3,040	0.05%
2023/05/25	10.2	29.76	5	29.76	29.80	5.2	3,050	0.17%
2023/05/24	5.2	29.90	10.1	29.99	30.00	-5	3,068	-0.16%
2023/05/23	7.1	30.04	10	30.07	30.20	-2.9	3,092	-0.09%
2023/05/22	10.2	29.76	10	29.82	29.85	0.2	3,105	0.01%
2023/05/19	7.3	29.30	1.1	29.30	29.20	6.1	3,117	0.20%
2023/05/18	16.1	29.26	1	29.55	29.20	15.1	3,130	0.48%
2023/05/17	1.1	29.62	5	29.73	29.50	-3.9	3,134	-0.12%
2023/05/16	1.3	29.47	2.1	29.43	29.45	-0.8	3,142	-0.03%
2023/05/15	7.2	29.59	0	0.00	29.20	7.2	3,150	0.23%
2023/05/12	1.2	29.01	0.1	29.50	29.40	1.1	3,162	0.03%
2023/05/11	19.3	29.40	13	29.13	29.10	6.3	3,184	0.20%
2023/05/10	7.1	30.18	4.1	30.31	30.20	3.1	3,190	0.10%
2023/05/09	38	30.17	47.6	30.19	29.85	-9.7	3,200	-0.30%
2023/05/08	43.5	31.16	9	31.11	30.95	34.5	3,169	1.09%
2023/05/05	8.1	31.92	26	31.85	31.90	-17.9	3,159	-0.57%
2023/05/04	8	31.95	18.3	31.72	32.05	-10.3	3,165	-0.33%
2023/05/03	10.1	31.78	4	31.74	31.75	6.1	3,171	0.19%
2023/05/02	7	31.76	22	31.73	32.00	-15	3,199	-0.47%
2023/04/28	16.1	31.12	7	31.20	31.10	9	3,194	0.28%
2023/04/27	5.1	30.46	6	30.33	30.55	-0.9	3,192	-0.03%
2023/04/26	12.1	30.18	10	30.20	30.65	2.1	3,202	0.07%
2023/04/25	13.4	30.50	29	30.40	30.15	-15.6	3,202	-0.49%
2023/04/24	24	31.10	4.1	31.31	31.00	19.9	3,180	0.63%
2023/04/21	61.2	31.51	24.9	31.48	31.00	36.3	3,166	1.15%
2023/04/20	143	33.93	82.1	33.89	32.55	60.9	3,091	1.97%	大買/
2023/04/19	36.9	33.75	177.7	33.88	35.25	-140.8	2,896	-4.86%	大賣/鉅額交易
2023/04/18	27.5	32.69	57.4	32.68	32.05	-29.9	2,709	-1.10%
2023/04/17	9.4	31.95	21	32.02	31.90	-11.5	2,634	-0.44%
2023/04/14	11.6	31.61	31.6	31.57	31.70	-20	2,619	-0.76%
2023/04/13	28	31.66	37	31.69	31.45	-9	2,601	-0.35%
2023/04/12	71	32.13	41.2	32.14	32.10	29.8	2,581	1.16%
2023/04/11	22.4	31.58	27.7	31.58	31.50	-5.3	2,540	-0.21%
2023/04/10	24.5	31.70	18.3	31.75	31.65	6.2	2,526	0.25%
2023/04/07	34	32.05	66.6	32.01	31.95	-32.5	2,499	-1.30%
2023/04/06	7	30.99	20.2	31.01	31.05	-13.2	2,456	-0.54%
2023/03/31	8.2	30.75	43	30.81	30.90	-34.8	2,448	-1.42%
2023/03/30	13.5	31.09	36.1	30.97	31.00	-22.5	2,436	-0.92%
2023/03/29	13.3	30.59	61	30.58	30.45	-47.7	2,412	-1.98%
2023/03/28	95.2	30.49	28.1	30.52	30.45	67.1	2,396	2.80%
2023/03/27	35.1	31.84	32	31.86	31.15	3.1	2,357	0.13%
2023/03/24	30.9	31.61	26.1	31.51	31.75	4.8	2,319	0.20%
2023/03/23	52.1	32.04	42.1	32.24	31.65	10	2,283	0.44%
2023/03/22	79.4	31.80	97.3	31.77	31.40	-17.9	2,221	-0.80%
2023/03/21	172.5	33.00	151.7	32.84	32.55	20.7	2,163	0.96%	大買/大賣/
2023/03/20	148.7	32.00	168.7	31.94	32.95	-20	2,011	-0.99%	大買/大賣/
2023/03/17	116.1	31.30	60.1	31.40	31.30	56.1	1,895	2.96%	大買/
2023/03/16	166.3	31.41	196.1	31.28	30.55	-29.8	1,772	-1.68%	大買/大賣/
2023/03/15	133	30.43	130.2	31.25	32.10	2.9	1,611	0.18%	大買/大賣/
2023/03/14	35	28.76	56	28.54	29.20	-21	1,415	-1.48%
2023/03/13	12	26.89	4	26.83	26.80	8	1,325	0.60%
2023/03/10	16.1	27.51	3	27.30	27.30	13.1	1,311	1.00%
2023/03/09	30	28.31	58	28.37	28.20	-28	1,301	-2.15%
2023/03/08	4	27.92	4	27.90	28.05	0	1,284	0.00%
2023/03/07	14.1	27.89	11	27.93	27.80	3.1	1,282	0.24%
2023/03/06	14	27.17	20	27.11	27.20	-6	1,267	-0.47%
2023/03/03	32	27.35	21	27.35	27.25	11	1,247	0.88%
2023/03/02	12	27.79	8	27.92	28.10	4	1,214	0.33%
2023/03/01	8	27.71	4	27.95	27.60	4	1,187	0.34%
2023/02/24	29.1	27.92	2.1	27.96	28.30	27.1	1,176	2.30%
2023/02/23	16	28.55	36	28.67	28.55	-20	1,140	-1.75%
2023/02/22	1	28.50	20	28.77	28.80	-19	1,131	-1.68%
2023/02/21	44	28.99	27	29.05	29.05	17	1,122	1.52%
2023/02/20	6	28.66	3.2	28.74	28.95	2.8	1,098	0.25%
2023/02/17	4	28.44	5	28.50	28.60	-1	1,085	-0.09%
2023/02/16	6	28.21	12	28.25	28.50	-6	1,069	-0.56%
2023/02/15	13.6	27.77	7	27.88	27.85	6.6	1,054	0.63%
2023/02/14	1.1	27.96	5	28.04	27.90	-3.9	1,046	-0.37%
2023/02/13	7	27.73	12	27.66	27.65	-5	1,037	-0.48%
2023/02/10	23.1	28.22	0	0.00	28.00	23.1	1,032	2.24%
2023/02/09	23	28.50	17	28.88	29.00	6	1,018	0.59%
2023/02/08	29	28.46	6	28.96	29.00	23	993	2.32%
2023/02/07	7	28.24	6	28.53	28.60	1	961	0.11%
2023/02/06	18	28.46	19	28.85	28.30	-1	946	-0.10%
2023/02/03	18	28.83	16	29.05	29.00	2	938	0.21%
2023/02/02	37	29.16	8.1	29.08	28.85	28.9	922	3.13%
2023/02/01	6	28.78	14	29.00	28.90	-8	900	-0.89%
2023/01/31	15	28.68	18	28.82	29.00	-3	875	-0.34%
2023/01/30	4	27.66	5	27.84	28.00	-1	841	-0.12%
2023/01/17	6.1	27.15	2	27.35	27.35	4.1	819	0.50%
2023/01/16	1	27.20	2.3	27.51	27.60	-1.3	800	-0.16%
2023/01/13	17.3	26.90	10	27.20	27.50	7.3	784	0.93%
2023/01/12	0	27.25	5	27.38	27.10	-5	767	-0.65%
2023/01/10	11	27.45	7	27.56	27.60	4	761	0.53%
2023/01/09	3	27.72	8.5	27.64	27.95	-5.5	755	-0.73%
2023/01/06	1	26.85	1.2	27.43	27.45	-0.2	745	-0.03%
2023/01/05	2	27.35	1	27.45	27.05	1	750	0.13%
2023/01/04	4	27.61	1	27.75	27.75	3	745	0.40%
2023/01/03	0	27.80	3	27.75	27.45	-3	740	-0.40%
2022/12/30	3	27.27	14	27.32	27.80	-11	737	-1.49%
2022/12/29	5.1	26.94	10.1	27.47	27.90	-5	737	-0.68%
2022/12/28	4.1	27.32	29	27.33	27.60	-24.9	737	-3.37%
2022/12/27	25	28.28	2	28.40	28.10	23	734	3.14%
2022/12/26	2	27.87	13	28.00	28.20	-11	733	-1.50%
2022/12/23	3	27.03	3.3	27.08	27.50	-0.3	733	-0.04%
2022/12/22	5	27.20	1	27.10	27.50	4	738	0.54%
2022/12/21	1	26.55	6	26.24	26.50	-5	751	-0.66%
2022/12/20	20.1	27.05	12.5	26.86	26.05	7.6	757	1.00%
2022/12/19	16	27.45	20.4	27.44	27.45	-4.4	776	-0.57%
2022/12/16	13	28.13	12	28.26	28.00	1	788	0.13%
2022/12/15	12	28.87	8	28.96	28.80	4	784	0.51%
2022/12/14	4.1	29.11	20.5	29.09	29.15	-16.4	780	-2.10%
2022/12/13	34	29.77	47	29.81	29.40	-13	772	-1.68%
2022/12/12	80.8	28.97	35.5	28.94	29.30	45.3	733	6.17%
2022/12/09	65	28.73	92.6	28.56	28.55	-27.5	706	-3.90%
2022/12/08	51	27.75	10	27.55	27.60	41	672	6.09%
2022/12/07	0	0.00	5	27.48	27.45	-5	679	-0.74%
2022/12/06	3	27.07	5	26.83	26.70	-2	686	-0.29%
2022/12/05	8	27.50	9	27.97	27.45	-1	694	-0.14%
2022/12/02	1	27.55	8	27.58	27.45	-7	696	-1.01%
2022/12/01	4	27.74	1	27.90	27.50	3	702	0.43%
2022/11/30	3	27.53	4	27.76	27.65	-1	711	-0.14%
2022/11/29	8	27.18	4	27.50	27.50	4	711	0.56%
2022/11/28	12	26.93	8.5	27.28	27.50	3.5	718	0.49%
2022/11/25	4	26.60	5	27.03	27.20	-1	737	-0.13%
2022/11/24	1	26.75	1.1	26.82	27.05	-0.1	745	-0.01%
2022/11/23	1	26.50	3	26.82	27.00	-2	763	-0.26%
2022/11/22	3.4	26.69	18	26.62	26.75	-14.6	778	-1.88%
2022/11/21	1.5	27.00	3	27.07	27.00	-1.5	801	-0.19%
2022/11/18	11.1	27.05	5	27.51	26.95	6.1	837	0.72%
2022/11/17	3	27.00	12	27.39	27.75	-9	838	-1.07%
2022/11/16	2	26.55	3	26.55	26.60	-1	833	-0.12%
2022/11/15	1	26.25	2	26.45	26.45	-1	852	-0.12%
2022/11/14	0	25.90	2	26.00	26.00	-2	897	-0.22%
2022/11/11	1.1	25.74	4	25.88	25.95	-2.9	904	-0.32%
2022/11/10	4	25.34	1	25.70	25.70	3	910	0.33%
2022/11/09	0.2	25.00	1	25.20	25.25	-0.8	928	-0.09%
2022/11/08	8.2	25.39	1.2	25.72	25.15	7	947	0.74%
2022/11/07	8.1	24.95	2	24.90	25.10	6.1	948	0.64%
2022/11/04	3	24.43	5	24.52	24.65	-2	953	-0.21%
2022/11/03	20	24.01	5	24.19	24.40	15	962	1.56%
2022/11/02	0	24.11	0	0.00	24.20	0	984	0.00%
2022/11/01	0	23.95	2	23.80	23.95	-2	1,011	-0.20%
2022/10/31	2	23.35	0	0.00	23.45	2	1,020	0.20%
2022/10/28	0.2	23.10	1	23.05	23.25	-0.8	1,031	-0.08%
2022/10/27	2	23.08	2	23.23	23.45	0	1,053	0.00%
2022/10/26	2	23.10	2	23.15	22.85	0	1,079	0.00%
2022/10/25	7	23.30	0	0.00	23.20	7	1,082	0.65%
2022/10/24	1.1	23.91	2	23.90	23.80	-0.9	1,092	-0.08%
2022/10/21	3	23.83	0	24.05	23.55	3	1,099	0.27%
2022/10/20	1	23.95	10	24.11	24.10	-9	1,106	-0.81%
2022/10/19	2	24.40	4	24.23	24.25	-2	1,117	-0.18%
2022/10/18	8	24.04	1	24.20	24.00	7	1,125	0.62%
2022/10/17	4.1	23.25	7	23.30	23.95	-2.9	1,142	-0.25%
2022/10/14	3	23.77	3	24.03	24.00	0	1,156	0.00%
2022/10/13	4	23.49	4	23.95	23.00	0	1,171	0.00%
2022/10/12	5.2	24.67	9	24.87	24.85	-3.8	1,179	-0.32%
2022/10/11	9	24.90	0	0.00	24.65	9	1,210	0.75%
2022/10/07	1.1	26.00	0	0.00	26.05	1.1	1,225	0.09%
2022/10/06	6.1	26.26	10	26.35	26.15	-3.9	1,242	-0.31%
2022/10/05	7	26.06	2	26.15	25.50	5	1,274	0.39%
2022/10/04	2	25.50	3	25.38	25.65	-1	1,385	-0.07%
2022/10/03	4	25.16	1	24.85	25.00	3	1,494	0.20%
2022/09/30	1	25.39	2	24.48	25.25	-1	1,611	-0.06%
2022/09/29	7	25.23	1	25.75	25.15	6	1,666	0.36%
2022/09/28	19	25.28	7	25.22	24.80	12	1,701	0.71%
2022/09/27	3	26.20	30	26.47	26.80	-27	1,775	-1.52%
2022/09/26	58	27.28	19	26.57	26.50	39	1,832	2.13%
2022/09/23	20	29.40	19	29.21	28.80	1	1,890	0.05%
2022/09/22	11	28.24	1	28.10	29.00	10	1,932	0.52%
2022/09/21	4	28.60	7	28.59	28.50	-3	2,031	-0.15%
2022/09/20	1	28.85	4.4	28.80	28.80	-3.4	2,162	-0.16%
2022/09/19	15	29.08	9	28.79	28.75	6	2,259	0.27%
2022/09/16	16	28.94	8	28.99	28.75	8	2,273	0.35%
2022/09/15	30	29.76	16	30.11	29.30	14	2,281	0.61%
2022/09/14	9	29.39	24	29.80	30.00	-15	2,296	-0.65%
2022/09/13	24	30.13	11	30.18	29.95	13	2,312	0.56%
2022/09/12	9	29.68	15.1	29.88	29.95	-6	2,326	-0.26%
2022/09/08	1	28.65	4	28.71	28.80	-3	2,344	-0.13%
2022/09/07	6.1	28.09	4	28.09	28.05	2.1	2,372	0.09%
2022/09/06	17.1	28.69	5	29.05	28.45	12.1	2,398	0.50%
2022/09/05	19	29.91	14.3	29.92	29.50	4.8	2,430	0.20%
2022/09/02	7	29.95	8	29.80	29.95	-1	2,490	-0.04%
2022/09/01	11	29.92	24.1	30.01	29.95	-13.1	2,517	-0.52%
2022/08/31	14	29.59	8	29.59	29.95	6	2,552	0.24%
2022/08/30	13.2	29.65	24	29.64	29.75	-10.8	2,593	-0.42%
2022/08/29	19	28.56	18.1	28.75	28.90	0.9	2,613	0.04%
2022/08/26	30.2	29.56	32.2	29.75	29.35	-2	2,674	-0.07%
2022/08/25	52	29.59	27.1	29.69	29.95	25	2,680	0.93%
2022/08/24	22.1	28.66	8	28.83	28.65	14.1	2,668	0.53%
2022/08/23	15.1	29.05	11	28.91	28.90	4.1	2,662	0.15%
2022/08/22	19	29.56	5.1	29.50	29.40	14	2,660	0.52%
2022/08/19	16.1	29.76	39.2	29.94	29.95	-23.1	2,644	-0.87%
2022/08/18	2.1	28.69	23	28.81	29.00	-20.9	2,604	-0.80%
2022/08/17	4	28.44	30	28.60	28.40	-26	2,620	-0.99%
2022/08/16	20.4	29.01	43	29.17	28.60	-22.6	2,611	-0.87%
2022/08/15	45	29.09	17	29.07	29.25	28	2,589	1.08%
2022/08/12	3	28.40	6	28.65	28.65	-3	2,573	-0.12%
2022/08/11	9	28.60	12	28.59	28.50	-3	2,569	-0.12%
2022/08/10	12	28.50	10	28.53	28.45	2	2,569	0.08%
2022/08/09	23	28.57	15.2	28.73	28.85	7.8	2,562	0.31%
2022/08/08	33	28.49	26.9	28.22	28.60	6.1	2,544	0.24%
2022/08/05	4.2	26.74	10.3	26.71	26.75	-6.1	2,522	-0.24%
2022/08/04	4.3	25.58	1	25.90	25.90	3.3	2,522	0.13%
2022/08/03	5	26.31	117.3	26.32	26.05	-112.3	2,513	-4.47%	大賣/鉅額交易
2022/08/02	13.1	27.38	15	27.14	27.00	-1.9	2,498	-0.08%
2022/08/01	5.1	28.40	2.1	28.33	28.50	3	2,486	0.12%
2022/07/29	9	28.38	19	28.36	28.65	-10	2,486	-0.40%
2022/07/28	14.2	28.26	12	28.32	28.05	2.2	2,490	0.09%
2022/07/27	7	28.00	5.3	28.13	28.30	1.7	2,485	0.07%
2022/07/26	9.1	28.11	21	28.24	27.90	-12	2,478	-0.48%
2022/07/25	9	28.77	12.4	28.88	28.70	-3.4	2,471	-0.14%
2022/07/22	9.2	29.16	33	29.25	29.05	-23.9	2,465	-0.97%
2022/07/21	12.7	28.84	22	28.68	29.05	-9.3	2,466	-0.38%
2022/07/20	31.1	29.19	25	29.04	28.90	6.1	2,460	0.25%
2022/07/19	16.6	29.32	10.6	29.24	29.20	5.9	2,454	0.24%
2022/07/18	31.1	29.02	26	28.97	28.85	5.1	2,445	0.21%
2022/07/15	11.2	28.14	27	28.13	28.70	-15.8	2,419	-0.65%
2022/07/14	8	28.02	8	27.98	27.90	0	2,410	0.00%
2022/07/13	21.2	28.12	23.2	28.22	27.65	-2	2,414	-0.08%
2022/07/12	105.7	28.30	34.2	28.63	27.85	71.5	2,385	3.00%	大買/
2022/07/11	124	31.23	62.5	31.31	30.90	61.5	2,288	2.69%	大買/
2022/07/08	78.3	32.83	96	33.02	32.95	-17.7	2,183	-0.81%
2022/07/07	53.5	29.96	49.6	29.39	31.30	3.9	2,070	0.19%
2022/07/06	57.5	30.92	40.6	31.11	30.40	16.9	2,018	0.84%
2022/07/05	86.4	32.42	134.5	32.66	32.75	-48.1	2,015	-2.39%	大賣/
2022/07/04	36.1	32.45	44	32.51	33.00	-7.9	1,931	-0.41%
2022/07/01	60.4	31.07	54.3	31.11	30.45	6.2	1,891	0.33%
2022/06/30	130.1	33.54	31	33.42	33.50	99.1	1,828	5.42%	大買/
2022/06/29	60.7	33.86	41.6	34.27	34.40	19.1	1,791	1.07%
2022/06/28	112.5	33.94	89.5	33.57	34.65	23	1,701	1.35%	大買/
2022/06/27	84.8	31.96	114.1	32.06	33.10	-29.3	1,584	-1.85%	大賣/
2022/06/24	16	29.98	10	29.86	30.10	6	1,525	0.39%
2022/06/23	10.1	29.10	55	29.35	29.30	-44.9	1,520	-2.95%
2022/06/22	27	29.80	55	29.71	29.55	-28	1,515	-1.85%
2022/06/21	16.1	29.97	32	29.82	30.05	-16	1,493	-1.07%
2022/06/20	24.1	29.76	8	29.73	29.80	16.1	1,476	1.09%
2022/06/17	26	29.70	47.7	29.95	30.35	-21.7	1,450	-1.49%
2022/06/16	18	30.20	31.2	30.78	29.65	-13.2	1,432	-0.92%
2022/06/15	24	30.34	26	30.54	29.95	-2	1,410	-0.14%
2022/06/14	70.1	30.49	34.5	30.43	30.75	35.6	1,418	2.51%
2022/06/13	58.1	31.31	88	31.18	31.30	-29.8	1,381	-2.16%
2022/06/10	37	30.26	51.4	30.29	30.60	-14.4	1,319	-1.09%
2022/06/09	107.8	30.05	66.6	29.96	30.10	41.3	1,279	3.22%	大買/
2022/06/08	10.3	28.69	64.3	28.55	29.20	-54.1	1,222	-4.43%
2022/06/07	43.3	27.50	28.6	27.52	27.50	14.7	1,182	1.24%
2022/06/06	55.6	28.19	41.2	27.79	28.50	14.4	1,155	1.25%
2022/06/02	20.3	25.87	12	26.00	26.20	8.3	1,099	0.76%
2022/06/01	9	25.49	5.4	25.37	25.50	3.6	1,089	0.33%
2022/05/31	1	24.40	2	24.35	24.40	-1	1,092	-0.09%
2022/05/30	10	23.77	10.1	23.86	24.05	-0.1	1,097	-0.01%
2022/05/27	3	23.70	4	23.50	23.40	-1	1,093	-0.09%
2022/05/26	15	23.65	9	23.74	23.55	6	1,093	0.55%
2022/05/25	20	24.08	17	23.80	24.05	3	1,088	0.28%
2022/05/24	7.3	23.06	3.3	22.77	22.55	4	1,087	0.37%
2022/05/23	4	23.30	1	23.25	23.15	3	1,091	0.27%
2022/05/20	11	23.30	7	23.31	23.10	4	1,114	0.36%
2022/05/19	1	22.98	2	22.95	23.00	-1	1,119	-0.09%
2022/05/18	3	23.08	6	23.16	23.20	-3	1,128	-0.27%
2022/05/17	5	22.73	1	22.75	22.70	4	1,134	0.35%
2022/05/16	1	22.35	4	22.18	22.15	-3	1,142	-0.26%
2022/05/13	4	21.40	1	21.75	21.75	3	1,159	0.26%
2022/05/12	3.1	21.25	4.5	21.80	21.05	-1.5	1,180	-0.12%
2022/05/11	2	22.33	10	22.35	22.10	-8	1,219	-0.66%
2022/05/10	4.1	21.28	16	22.22	22.45	-11.9	1,230	-0.97%
2022/05/09	25	22.01	3	22.22	21.80	22	1,240	1.78%
2022/05/06	2.1	23.00	2	23.10	23.05	0	1,233	0.00%
2022/05/05	31.1	24.09	7	23.93	23.95	24.1	1,236	1.95%
2022/05/04	11.1	23.24	5	22.91	23.00	6.1	1,233	0.49%
2022/05/03	1	22.90	3	23.05	22.90	-2	1,244	-0.16%
2022/04/29	0	0.00	2.2	23.30	23.25	-2.2	1,259	-0.18%
2022/04/28	0	23.60	2.6	23.41	23.25	-2.6	1,273	-0.21%
2022/04/27	9.5	22.75	50.1	22.63	23.25	-40.6	1,282	-3.17%
2022/04/26	8	23.75	5	23.85	23.70	3	1,275	0.23%
2022/04/25	10.3	24.11	10.5	24.15	24.00	-0.2	1,279	-0.02%
2022/04/22	10	25.12	17.3	25.11	25.10	-7.3	1,280	-0.57%
2022/04/21	20.1	26.11	12.1	25.85	25.80	8	1,313	0.61%
2022/04/20	15.2	26.30	8	26.41	26.10	7.2	1,335	0.54%
2022/04/19	56	26.37	32.5	26.28	26.70	23.5	1,357	1.73%
2022/04/18	3	25.30	2	25.13	25.30	1	1,374	0.07%
2022/04/15	20.4	25.29	4.2	25.28	25.10	16.2	1,395	1.16%
2022/04/14	17	26.11	11	26.60	26.15	6	1,454	0.42%
2022/04/13	9	26.47	14.5	26.28	26.45	-5.4	1,508	-0.36%
2022/04/12	5.3	26.17	10	26.34	26.00	-4.7	1,634	-0.29%
2022/04/11	29.5	26.30	18.2	26.29	26.05	11.3	1,772	0.63%
2022/04/08	7.3	27.45	7	27.46	27.55	0.3	1,899	0.01%
2022/04/07	14.3	28.31	24.5	27.84	27.15	-10.2	2,246	-0.45%
2022/04/06	31.9	28.48	23.1	28.44	28.30	8.9	2,627	0.34%
2022/04/01	32.9	29.13	20.2	29.24	29.15	12.7	2,803	0.45%
2022/03/31	12	29.87	6.4	29.83	29.70	5.6	2,800	0.20%
2022/03/30	7.2	30.30	30.3	30.19	30.25	-23.1	2,816	-0.82%
2022/03/29	45.8	29.64	40.3	29.70	29.40	5.5	2,851	0.19%
2022/03/28	26	30.47	16.5	30.58	30.30	9.5	2,817	0.34%
2022/03/25	11.1	31.57	11	31.40	31.35	0	2,806	0.00%
2022/03/24	6	31.78	6.1	31.80	31.85	-0.1	2,807	0.00%
2022/03/23	19.3	31.74	4.1	31.97	31.70	15.3	2,824	0.54%
2022/03/22	3.1	32.00	18.1	31.86	31.75	-15	2,886	-0.52%
2022/03/21	29.2	31.88	30	32.05	31.70	-0.8	2,916	-0.03%
2022/03/18	15	31.99	11.1	31.91	32.00	4	2,930	0.14%
2022/03/17	41.1	31.77	20.1	31.84	31.75	21	2,939	0.72%
2022/03/16	6	31.68	10.1	31.69	32.10	-4.1	2,925	-0.14%
2022/03/15	4.1	31.73	23.2	31.62	31.50	-19.1	2,943	-0.65%
2022/03/14	3	32.17	7	32.41	32.20	-4	2,953	-0.14%
2022/03/11	11	32.20	9	32.56	32.30	2	2,982	0.07%
2022/03/10	10.2	32.98	20.1	33.01	32.65	-9.9	2,994	-0.33%
2022/03/09	26.2	32.34	4	32.16	32.50	22.2	3,020	0.74%
2022/03/08	49.3	31.83	54.4	31.95	31.60	-5.1	3,030	-0.17%
2022/03/07	23	33.07	16.8	33.08	32.85	6.3	3,029	0.21%
2022/03/04	11	34.70	19.1	34.69	34.40	-8.1	3,038	-0.27%
2022/03/03	9.1	34.30	3.1	34.17	34.20	6.1	3,068	0.20%
2022/03/02	5.4	33.88	7.5	33.89	33.75	-2.1	3,136	-0.07%
2022/03/01	0.1	33.89	8	33.83	33.90	-7.9	3,155	-0.25%
2022/02/25	21	33.16	8	33.32	33.25	13	3,176	0.41%
2022/02/24	22.1	33.44	24.1	33.55	32.95	-2	3,209	-0.06%
2022/02/23	8.2	34.03	2	34.10	34.15	6.2	3,223	0.19%
2022/02/22	32.1	34.08	28.1	33.89	33.70	4	3,287	0.12%
2022/02/21	21	34.73	10.1	34.77	34.70	10.9	3,383	0.32%
2022/02/18	18.1	35.13	7	35.07	35.05	11.1	3,502	0.32%
2022/02/17	9.1	35.17	10.1	35.50	35.00	-1	3,580	-0.03%
2022/02/16	5.5	35.23	8.1	35.52	35.10	-2.6	3,620	-0.07%
2022/02/15	16.2	35.09	19	35.37	35.00	-2.8	3,683	-0.08%
2022/02/14	28.5	34.90	9	34.87	34.80	19.5	3,709	0.53%
2022/02/11	46.5	36.16	32.4	36.11	36.30	14.1	3,725	0.38%
2022/02/10	22	34.53	27	34.46	34.30	-5	3,727	-0.14%
2022/02/09	20.1	34.61	6	34.74	35.00	14.1	3,770	0.37%
2022/02/08	11	34.47	2	34.47	34.40	9	3,816	0.24%
2022/02/07	12	33.95	27.4	33.98	34.15	-15.4	3,894	-0.40%
2022/01/26	19.2	33.39	16	33.36	33.40	3.2	3,994	0.08%
2022/01/25	23.2	33.68	8.2	33.89	33.40	15	4,257	0.35%
2022/01/24	11.3	33.33	13.2	33.45	33.50	-1.9	4,547	-0.04%
2022/01/21	8.4	33.91	7	34.05	33.80	1.4	4,742	0.03%
2022/01/20	9	34.06	11	34.20	33.90	-2	4,836	-0.04%
2022/01/19	14.1	34.23	16	34.16	34.10	-1.9	4,880	-0.04%
2022/01/18	12.2	34.68	3.1	35.00	34.40	9.1	4,982	0.18%
2022/01/17	8.3	34.15	9.5	34.23	34.55	-1.2	5,032	-0.02%
2022/01/14	35.3	33.88	16.1	33.84	33.80	19.2	5,129	0.37%
2022/01/13	29.2	34.92	8	34.89	34.80	21.1	5,199	0.41%
2022/01/12	27.5	35.60	14.1	35.39	35.10	13.4	5,312	0.25%
2022/01/11	31.2	36.13	36	36.39	35.65	-4.8	5,471	-0.09%
2022/01/10	27	37.09	28.1	36.96	36.70	-1.1	5,516	-0.02%
2022/01/07	39.5	36.77	59.3	36.78	36.30	-19.8	5,605	-0.35%
2022/01/06	48.4	37.71	95.7	37.43	37.65	-47.3	5,707	-0.83%
2022/01/05	116.4	38.61	87.6	38.61	38.10	28.8	5,902	0.49%	大買/
2022/01/04	72.5	38.98	166.2	38.97	39.50	-93.7	5,927	-1.58%	大賣/
2022/01/03	208.5	39.74	176.4	39.77	39.05	32.1	5,861	0.55%	大買/大賣/
2021/12/30	233.9	39.60	378.1	39.55	39.70	-144.2	5,800	-2.49%	大買/大賣/鉅額交易
2021/12/29	326.5	38.29	252.3	38.42	39.80	74.3	5,503	1.35%	大買/大賣/
2021/12/28	127.3	36.44	238.2	35.70	37.90	-110.9	5,193	-2.14%	大買/大賣/鉅額交易
2021/12/27	14.1	34.60	16.2	34.63	34.50	-2.1	5,182	-0.04%
2021/12/24	103.3	34.52	10.4	34.63	34.15	92.9	5,373	1.73%	大買/
2021/12/23	33.1	34.78	40.8	34.63	34.80	-7.7	5,592	-0.14%
2021/12/22	15.1	34.06	46.8	33.80	33.75	-31.7	5,938	-0.53%
2021/12/21	9.1	33.78	9.5	33.79	33.80	-0.3	6,309	-0.01%
2021/12/20	41.1	34.39	12.2	34.56	34.00	28.9	6,533	0.44%
2021/12/17	30.4	34.07	25.1	34.16	33.80	5.2	6,628	0.08%
2021/12/16	65.1	35.14	32.4	35.18	35.00	32.7	6,729	0.49%
2021/12/15	12.1	33.50	28.8	33.96	34.70	-16.7	6,706	-0.25%
2021/12/14	24	33.42	27.4	33.47	33.10	-3.4	6,747	-0.05%
2021/12/13	14	33.93	32.1	34.16	33.85	-18	6,877	-0.26%
2021/12/10	27.3	34.19	23	34.37	34.30	4.3	7,048	0.06%
2021/12/09	25.4	34.20	11.1	34.08	34.20	14.3	7,050	0.20%
2021/12/08	5.6	33.59	20	33.63	33.65	-14.5	7,078	-0.20%
2021/12/07	28.1	33.69	38.6	33.78	33.40	-10.5	7,108	-0.15%
2021/12/06	26.3	34.23	38	34.26	34.15	-11.7	7,142	-0.16%
2021/12/03	39.4	34.41	36	34.64	34.25	3.4	7,194	0.05%
2021/12/02	32.6	33.51	12	33.70	33.15	20.6	7,209	0.29%
2021/12/01	17.1	33.72	22	33.75	33.85	-4.9	7,283	-0.07%
2021/11/30	14.1	34.26	21.1	34.30	34.10	-7	7,423	-0.09%
2021/11/29	39.3	33.19	65.5	33.35	33.45	-26.2	7,551	-0.35%
2021/11/26	91.1	34.46	129.3	34.49	34.15	-38.2	7,593	-0.50%	大賣/
2021/11/25	27	35.89	24.4	35.87	35.65	2.6	7,649	0.03%
2021/11/24	25	35.99	35.4	35.88	35.90	-10.4	7,795	-0.13%
2021/11/23	25.4	35.81	59.8	35.85	35.60	-34.4	8,168	-0.42%
2021/11/22	29.2	36.51	55.3	36.51	36.25	-26.1	8,335	-0.31%
2021/11/19	39.4	36.28	71.4	36.22	35.90	-31.9	8,407	-0.38%
2021/11/18	88.7	37.06	125	36.90	36.60	-36.3	8,395	-0.43%	大賣/
2021/11/17	109.2	36.97	114.6	37.11	38.00	-5.4	8,354	-0.06%	大買/大賣/
2021/11/16	91	36.88	74.8	36.81	36.30	16.3	8,369	0.19%
2021/11/15	42	35.76	43	35.93	36.05	-0.9	8,405	-0.01%
2021/11/12	59.3	35.17	64.3	35.18	35.10	-5	8,506	-0.06%
2021/11/11	38.2	36.00	61.1	36.18	35.65	-22.8	8,636	-0.26%
2021/11/10	24.1	36.46	50.8	36.48	36.25	-26.6	8,757	-0.30%
2021/11/09	35.1	36.02	31.4	36.28	36.65	3.7	9,009	0.04%
2021/11/08	75.7	35.85	76	35.94	35.65	-0.4	9,115	0.00%
2021/11/05	61	36.19	40	36.35	36.15	21	9,159	0.23%
2021/11/04	67.2	36.74	75	36.89	36.55	-7.8	9,198	-0.08%
2021/11/03	96.6	36.68	82.9	36.57	36.45	13.7	9,195	0.15%
2021/11/02	255.9	38.29	249.3	38.07	37.00	6.6	9,183	0.07%	大買/大賣/
2021/11/01	329	39.39	276.4	39.48	39.90	52.6	9,108	0.58%	大買/大賣/
2021/10/29	195	37.19	137.8	37.12	37.30	57.2	9,048	0.63%	大買/大賣/
2021/10/28	72.3	36.04	112.7	36.02	36.20	-40.4	9,008	-0.45%	大賣/
2021/10/27	43.1	35.07	55.4	35.05	35.00	-12.3	9,053	-0.14%
2021/10/26	123.4	35.70	226	35.09	35.10	-102.6	9,048	-1.13%	大買/大賣/鉅額交易
2021/10/25	77.6	35.26	85.1	35.19	34.95	-7.5	8,983	-0.08%
2021/10/22	99.8	35.42	127.1	35.48	35.25	-27.3	9,010	-0.30%	大賣/
2021/10/21	105.1	36.60	116	36.75	36.10	-11	9,001	-0.12%	大買/大賣/
2021/10/20	201.9	36.42	50.9	36.42	36.20	151	8,966	1.68%	大買/鉅額交易
2021/10/19	160	37.12	172.5	37.07	37.20	-12.5	8,954	-0.14%	大買/大賣/
2021/10/18	78.3	35.94	74.6	36.16	36.00	3.7	8,880	0.04%
2021/10/15	85.4	36.15	129.3	36.02	36.30	-43.9	8,953	-0.49%	大賣/
2021/10/14	243.8	36.17	139	36.04	35.70	104.8	9,077	1.15%	大買/大賣/鉅額交易
2021/10/13	167.5	36.12	255.1	35.89	36.90	-87.6	9,218	-0.95%	大買/大賣/
2021/10/12	152.4	33.20	80.9	33.42	33.90	71.4	9,239	0.77%	大買/
2021/10/08	88.7	35.41	124	35.36	34.85	-35.3	9,289	-0.38%	大賣/
2021/10/07	78.1	34.97	129.7	35.19	35.55	-51.6	9,247	-0.56%	大賣/
2021/10/06	76.1	33.80	39.5	33.82	33.50	36.6	9,169	0.40%
2021/10/05	77.8	33.08	63.2	32.83	33.90	14.6	9,156	0.16%
2021/10/04	139	34.49	157.4	34.17	33.10	-18.3	9,074	-0.20%	大買/大賣/
2021/10/01	282.7	36.71	132.5	36.47	36.30	150.2	8,899	1.69%	大買/大賣/鉅額交易
2021/09/30	195.1	37.15	138	37.15	36.25	57.2	8,696	0.66%	大買/大賣/
2021/09/29	304.6	39.21	216.8	39.18	38.60	87.8	8,459	1.04%	大買/大賣/
2021/09/28	246.8	37.78	228.4	38.04	40.00	18.4	8,080	0.23%	大買/大賣/
2021/09/27	125.9	36.56	188.3	36.54	36.45	-62.4	7,705	-0.81%	大買/大賣/
2021/09/24	126.4	35.01	59.2	35.03	34.60	67.1	7,493	0.90%	大買/
2021/09/23	86.5	34.50	221.1	34.99	35.20	-134.6	7,406	-1.82%	大賣/鉅額交易
2021/09/22	48	32.65	26.2	32.71	32.80	21.8	7,296	0.30%
2021/09/17	55.4	33.92	76.2	33.47	33.80	-20.8	7,257	-0.29%
2021/09/16	108	34.78	83.4	34.54	34.05	24.6	7,187	0.34%	大買/
2021/09/15	123.2	34.32	143	34.25	35.35	-19.8	7,035	-0.28%	大買/大賣/
2021/09/14	25.6	32.54	34.7	32.52	32.15	-9.1	6,856	-0.13%
2021/09/13	26.8	33.18	42.2	33.11	32.70	-15.4	6,834	-0.23%
2021/09/10	31.1	32.58	20	32.65	32.80	11.1	6,795	0.16%
2021/09/09	28.3	33.00	53	32.59	33.05	-24.7	6,757	-0.37%
2021/09/08	27.1	31.67	29.6	31.64	31.05	-2.5	6,707	-0.04%
2021/09/07	42	32.70	57.7	32.98	32.50	-15.7	6,677	-0.24%
2021/09/06	61.4	33.43	31.5	33.78	33.05	29.9	6,634	0.45%
2021/09/03	128.4	33.54	120.7	33.41	35.00	7.6	6,541	0.12%	大買/大賣/
2021/09/02	85.9	35.09	72.3	35.58	34.20	13.7	6,390	0.21%
2021/09/01	194	35.64	77.5	35.71	35.70	116.5	6,239	1.87%	大買/鉅額交易
2021/08/31	95.5	35.67	185.3	35.94	36.20	-89.8	6,141	-1.46%	大賣/
2021/08/30	192.2	36.18	132.1	36.24	36.05	60.1	6,010	1.00%	大買/大賣/
2021/08/27	429	36.78	191.8	36.33	35.80	237.2	5,847	4.06%	大買/大賣/鉅額交易
2021/08/26	124.1	34.14	231.3	34.74	35.10	-107.2	5,451	-1.97%	大買/大賣/鉅額交易
2021/08/25	24	31.01	75.7	31.55	31.95	-51.7	5,249	-0.99%
2021/08/24	36.4	29.45	23.4	29.82	29.05	13	5,152	0.25%
2021/08/23	60.3	29.88	66	30.03	30.25	-5.7	5,103	-0.11%
2021/08/20	134.3	28.99	163	28.56	29.55	-28.7	5,034	-0.57%	大買/大賣/
2021/08/19	115.6	29.63	160.1	29.46	28.75	-44.5	4,895	-0.91%	大買/大賣/
2021/08/18	166.5	30.67	113.3	30.38	31.90	53.2	4,775	1.11%	大買/大賣/
2021/08/17	184	33.34	75.1	33.38	32.40	108.9	4,636	2.35%	大買/鉅額交易
2021/08/16	135.6	36.09	148.6	36.13	36.00	-13	4,441	-0.29%	大買/大賣/
2021/08/13	227.5	37.00	187.8	36.94	37.90	39.7	4,278	0.93%	大買/大賣/
2021/08/12	120.5	34.84	108	35.32	36.10	12.5	3,995	0.31%	大買/大賣/
2021/08/11	46	33.63	83	32.61	32.95	-37	3,857	-0.96%
2021/08/10	54.2	33.73	129.4	33.57	33.40	-75.2	3,779	-1.99%	大賣/
2021/08/09	32.6	34.50	27.3	34.64	34.50	5.3	3,702	0.14%
2021/08/06	67.1	34.69	40.1	34.83	34.70	27	3,649	0.74%
2021/08/05	153.6	35.30	124.1	35.41	35.65	29.6	3,580	0.83%	大買/大賣/
2021/08/04	255.5	35.66	100.3	35.52	36.00	155.3	3,431	4.52%	大買/鉅額交易
2021/08/03	104.2	33.11	75.3	33.18	34.10	28.8	3,232	0.89%	大買/
2021/08/02	57	32.01	112.9	31.77	32.15	-55.8	3,079	-1.81%	大賣/
2021/07/30	29.1	29.77	25.2	29.94	29.80	3.9	2,942	0.13%
2021/07/29	23	29.94	8.2	29.89	29.80	14.9	2,918	0.51%
2021/07/28	36	29.87	58.1	29.07	30.40	-22.1	2,902	-0.76%
2021/07/27	53.3	29.34	134.4	29.12	29.05	-81.1	2,871	-2.83%	大賣/
2021/07/26	43	30.84	91.2	30.89	30.60	-48.2	2,850	-1.69%
2021/07/23	153.3	31.47	38.6	31.66	31.30	114.7	2,867	4.00%	大買/鉅額交易
2021/07/22	94.1	31.32	66.4	31.06	31.05	27.6	2,837	0.97%
2021/07/21	52.1	30.33	60.2	30.47	30.15	-8.1	2,836	-0.28%
2021/07/20	122.2	31.35	92.7	31.12	31.20	29.5	2,716	1.09%	大買/
2021/07/19	93.2	30.84	158	30.59	31.80	-64.8	2,483	-2.61%	大賣/
2021/07/16	142.6	29.11	67	29.29	29.10	75.5	2,224	3.40%	大買/
2021/07/15	73.2	26.98	479.1	27.65	28.15	-405.9	2,013	-20.16%	大賣/鉅額交易
2021/07/14	14	24.92	63.2	24.61	25.60	-49.2	1,852	-2.66%
2021/07/13	3	23.70	8	23.59	23.55	-5	1,827	-0.27%
2021/07/12	6	23.59	32	23.71	23.95	-26	1,813	-1.43%
2021/07/09	3	23.08	57	22.99	23.25	-54	1,778	-3.04%
2021/07/08	3	23.13	36	23.15	23.30	-33	1,814	-1.82%
2021/07/07	5	23.39	7	23.33	23.30	-2	1,867	-0.11%
2021/07/06	3.1	23.82	1.2	23.65	23.55	1.9	1,894	0.10%
2021/07/05	0.2	23.80	12	23.63	23.95	-11.8	1,951	-0.60%
2021/07/02	4	23.39	36	23.37	23.35	-32	2,043	-1.57%
2021/07/01	33	23.23	2	23.30	23.35	31	2,079	1.49%
2021/06/30	6.2	24.00	16	24.12	23.60	-9.8	2,103	-0.46%
2021/06/29	4	23.63	16	23.56	23.35	-12	2,097	-0.57%
2021/06/28	11	23.62	16	23.46	23.85	-5	2,090	-0.24%
2021/06/25	4.2	23.36	82	23.31	23.15	-77.8	2,092	-3.72%
2021/06/24	17	23.37	2.1	23.54	23.35	14.9	2,100	0.71%
2021/06/23	1.1	23.33	7	23.41	23.10	-5.9	2,116	-0.28%
2021/06/22	4	23.11	13	23.03	22.95	-9	2,121	-0.42%
2021/06/21	29	23.26	13	23.27	23.10	16	2,127	0.75%
2021/06/18	6.2	24.09	7	24.16	23.95	-0.8	2,145	-0.04%
2021/06/17	7.1	24.53	8	24.52	24.50	-0.9	2,202	-0.04%
2021/06/16	23.3	25.62	18	25.65	24.80	5.3	2,209	0.24%
2021/06/15	13	24.07	18.2	24.06	24.10	-5.2	2,201	-0.24%
2021/06/11	3	23.57	2.1	23.56	23.90	0.9	2,209	0.04%
2021/06/10	5	23.63	5	23.74	23.80	0	2,228	0.00%
2021/06/09	4	23.16	2	23.33	23.40	2	2,244	0.09%
2021/06/08	0	0.00	1	23.60	23.55	-1	2,263	-0.04%
2021/06/07	5	23.36	1	23.70	23.40	4	2,301	0.17%
2021/06/04	7.1	23.63	6	23.58	23.70	1.1	2,373	0.04%
2021/06/03	5	24.17	10	24.23	24.00	-5	2,494	-0.20%
2021/06/02	12	24.35	16	24.11	24.10	-4	2,513	-0.16%
2021/06/01	5	24.04	5	24.18	24.80	0	2,512	0.00%
2021/05/31	7	23.83	8	23.93	23.80	-1	2,507	-0.04%
2021/05/28	3	23.95	8	23.78	23.80	-5	2,506	-0.20%
2021/05/27	8	23.49	14	23.54	23.50	-6	2,506	-0.24%
2021/05/26	6	23.65	4	23.82	23.55	2	2,513	0.08%
2021/05/25	4	23.69	4	23.59	23.55	0	2,530	0.00%
2021/05/24	3	22.68	5	22.81	22.95	-2	2,544	-0.08%
2021/05/21	4	22.49	3	22.60	22.30	1	2,557	0.04%
2021/05/20	4	22.85	1	23.15	22.10	3	2,578	0.12%
2021/05/19	13	22.08	7	22.17	23.30	6	2,583	0.23%
2021/05/18	9	21.52	10	21.75	22.55	-1	2,583	-0.04%
2021/05/17	20.1	20.98	17.5	21.23	20.75	2.6	2,594	0.10%
2021/05/14	23	23.84	8	23.79	23.05	15	2,578	0.58%
2021/05/13	62	23.08	4.2	22.34	22.60	57.9	2,559	2.26%
2021/05/12	93.1	24.28	78	24.49	23.25	15.1	2,549	0.59%
2021/05/11	37.4	26.47	14.1	26.61	25.65	23.3	2,515	0.93%
2021/05/10	20	27.92	8	28.16	27.80	12	2,500	0.48%
2021/05/07	27.2	27.14	9	27.51	27.80	18.2	2,511	0.72%
2021/05/06	33.3	27.37	36	27.06	27.10	-2.7	2,501	-0.11%
2021/05/05	30	27.31	5	27.34	27.05	25	2,480	1.01%
2021/05/04	90.2	28.30	49.3	28.21	27.80	40.9	2,459	1.66%
2021/05/03	74.3	29.37	46.8	29.82	29.40	27.4	2,416	1.13%
2021/04/29	76.1	28.35	159.1	29.67	29.90	-83	2,358	-3.52%	大賣/
2021/04/28	73.4	29.50	19.2	29.33	28.85	54.2	2,298	2.36%
2021/04/27	30	29.76	92.7	29.36	29.85	-62.7	2,231	-2.81%
2021/04/26	15	28.58	62	28.59	28.65	-47	2,130	-2.21%
2021/04/23	4.1	27.83	1	27.90	27.80	3.1	2,117	0.14%
2021/04/22	89.2	28.08	5	28.86	27.50	84.2	2,129	3.95%
2021/04/21	19.2	29.03	61	29.11	29.00	-41.8	2,085	-2.01%
2021/04/20	18	28.42	56.1	28.62	28.75	-38.1	2,046	-1.86%
2021/04/19	14.1	27.54	13	27.50	27.45	1.1	2,029	0.05%
2021/04/16	14.2	27.83	14	27.81	27.75	0.1	2,034	0.01%
2021/04/15	8	27.91	2	27.90	27.70	6	2,085	0.29%
2021/04/14	40	27.49	5.1	27.69	27.35	34.9	2,125	1.64%
2021/04/13	13.7	29.16	56	28.94	28.30	-42.4	2,145	-1.97%
2021/04/12	21	28.36	10	28.36	28.20	11	2,185	0.50%
2021/04/09	45	29.15	16	29.26	28.80	29	2,340	1.24%
2021/04/08	36.7	29.29	64	29.44	29.50	-27.3	2,298	-1.19%
2021/04/07	25	28.58	24	28.41	28.60	1	2,234	0.04%
2021/04/06	19	28.11	50.3	28.18	28.35	-31.3	2,282	-1.37%
2021/04/01	3	27.20	35	27.27	27.10	-32	2,308	-1.39%
2021/03/31	17	27.23	3	27.22	27.05	14	2,309	0.61%
2021/03/30	21	27.23	1	27.55	27.20	20	2,331	0.86%
2021/03/29	11.1	27.59	33	27.54	27.45	-21.9	2,372	-0.92%
2021/03/26	9.1	26.98	3.5	27.16	27.10	5.6	2,376	0.24%
2021/03/25	5	27.65	5.3	27.69	27.50	-0.2	2,364	-0.01%
2021/03/24	13	27.86	15.5	27.91	27.75	-2.5	2,365	-0.11%
2021/03/23	28	28.35	31	28.31	28.05	-3	2,370	-0.13%
2021/03/22	13	28.79	50.7	28.82	28.95	-37.7	2,349	-1.60%
2021/03/19	40	27.98	9.1	28.03	27.80	30.9	2,307	1.34%
2021/03/18	15	28.18	27	28.13	28.25	-12	2,309	-0.52%
2021/03/17	14	27.85	20.2	27.68	27.55	-6.1	2,318	-0.26%
2021/03/16	25	27.95	1	28.10	27.75	24	2,343	1.02%
2021/03/15	22.5	28.56	25	28.70	28.40	-2.5	2,371	-0.10%
2021/03/12	12.7	28.39	9	28.57	28.25	3.7	2,386	0.15%
2021/03/11	59	28.43	50	28.36	28.20	9	2,442	0.37%
2021/03/10	64.5	28.39	58	28.34	28.55	6.5	2,539	0.26%
2021/03/09	72	28.25	137.2	28.38	28.65	-65.2	2,665	-2.45%	大賣/
2021/03/08	11	26.62	28	26.72	26.85	-17	2,569	-0.66%
2021/03/05	7	25.82	6	25.93	25.65	1	2,574	0.04%
2021/03/04	1	26.05	19	26.30	26.05	-18	2,603	-0.69%
2021/03/03	10	26.50	3	26.45	26.30	7	2,616	0.27%
2021/03/02	4	26.13	5	27.00	25.85	-1	2,649	-0.04%
2021/02/26	7	26.54	2	26.85	26.50	5	2,714	0.18%
2021/02/25	13	26.69	6	27.25	26.70	7	2,768	0.25%
2021/02/24	21.1	27.52	41	27.78	27.05	-19.9	2,773	-0.72%
2021/02/23	10	26.94	19	27.17	27.35	-9	2,778	-0.32%
2021/02/22	6	26.42	18	26.63	26.90	-12	2,803	-0.43%
2021/02/19	19	25.99	13	25.94	26.00	6	2,844	0.21%
2021/02/18	26	24.85	16	25.24	25.70	10	2,887	0.35%
2021/02/17	69	23.61	10	24.13	24.70	59	2,915	2.02%
2021/02/05	23.1	24.03	24	24.04	24.10	-1	2,902	-0.03%
2021/02/04	1	24.00	4	24.18	24.10	-3	2,966	-0.10%
2021/02/03	41.5	24.84	40	24.76	24.60	1.5	2,986	0.05%
2021/02/02	19	23.96	8	24.01	24.10	11	3,001	0.37%
2021/02/01	23	23.84	28	23.84	23.70	-5	3,041	-0.16%
2021/01/29	59.1	25.39	15	25.72	24.80	44.1	3,067	1.44%
2021/01/28	4	26.09	5	26.77	26.30	-1	3,133	-0.03%
2021/01/27	16	26.61	36	26.46	26.55	-20	3,197	-0.63%
2021/01/26	17	26.56	5.1	26.63	26.45	12	3,224	0.37%
2021/01/25	31	27.04	19	27.08	26.75	12	3,281	0.37%
2021/01/22	7	26.74	28	26.91	26.60	-21	3,319	-0.63%
2021/01/21	48.1	26.57	26.1	26.76	26.35	22	3,351	0.66%
2021/01/20	47	27.15	18	27.18	26.95	29	3,410	0.85%
2021/01/19	14	28.26	7	28.36	28.10	7	3,443	0.20%
2021/01/18	70	26.95	12	28.11	28.50	58	3,471	1.67%
2021/01/15	13.2	28.05	7	28.25	27.95	6.2	3,486	0.18%
2021/01/14	4	28.55	4	28.65	28.45	0	3,499	0.00%
2021/01/13	6	28.60	73	28.57	28.40	-67	3,519	-1.90%
2021/01/12	42	28.01	11	28.06	28.00	31	3,529	0.88%
2021/01/11	28	28.46	6.1	28.44	28.40	21.9	3,574	0.61%
2021/01/08	69	28.63	20.7	28.71	28.55	48.3	3,679	1.31%
2021/01/07	14.5	30.05	40.1	30.22	29.65	-25.6	3,778	-0.68%
2021/01/06	66.1	29.43	13	29.07	28.95	53.1	3,923	1.35%
2021/01/05	124.3	30.35	30	30.40	30.30	94.3	4,064	2.32%	大買/
2021/01/04	70.1	31.46	242.5	31.52	32.00	-172.4	4,229	-4.08%	大賣/鉅額交易
2020/12/31	16.8	29.57	30.3	29.44	29.40	-13.5	4,157	-0.33%
2020/12/30	43	29.86	78	29.99	29.75	-35	4,230	-0.83%
2020/12/29	117	29.95	75.2	29.83	29.75	41.9	4,311	0.97%	大買/
2020/12/28	26	28.75	67	28.99	29.10	-41	4,326	-0.95%
2020/12/25	9	28.01	16	28.30	27.90	-7	4,419	-0.16%
2020/12/24	46	28.52	23	28.45	28.20	23	4,476	0.51%
2020/12/23	31	28.34	19	28.82	28.80	12	4,523	0.27%
2020/12/22	11	27.55	7	27.89	27.40	4	4,684	0.09%
2020/12/21	3	27.85	19.2	27.99	27.80	-16.2	4,856	-0.33%
2020/12/18	16.1	27.92	4	27.93	27.80	12.1	5,020	0.24%
2020/12/17	11	27.92	2	28.00	28.00	9	5,179	0.17%
2020/12/16	5	28.50	19	28.67	28.30	-14	5,430	-0.26%
2020/12/15	76	28.42	1.2	28.84	28.10	74.9	5,583	1.34%
2020/12/14	14	28.70	19.2	28.77	28.70	-5.2	5,747	-0.09%
2020/12/11	22	28.12	4	28.16	27.90	18	5,821	0.31%
2020/12/10	39	28.72	10	29.04	28.70	29	5,837	0.50%
2020/12/09	33.1	29.43	15	29.62	29.65	18.1	5,851	0.31%
2020/12/08	21.1	28.79	12	28.99	28.80	9.1	5,885	0.15%
2020/12/07	44	29.25	33	29.44	29.00	11	5,931	0.19%
2020/12/04	66.5	29.95	25.1	30.11	30.00	41.4	5,965	0.69%
2020/12/03	56.2	29.99	160.7	30.21	30.55	-104.6	5,931	-1.76%	大賣/鉅額交易
2020/12/02	11	27.88	17	27.95	27.80	-6	5,898	-0.10%
2020/12/01	15	28.40	28.1	28.36	28.30	-13.1	6,219	-0.21%
2020/11/30	9	28.74	12.3	28.91	28.75	-3.3	6,526	-0.05%
2020/11/27	13.2	28.48	18	28.51	28.40	-4.8	6,782	-0.07%
2020/11/26	22.2	28.71	39.1	28.64	28.50	-16.9	7,197	-0.23%
2020/11/25	47.2	28.82	51.3	28.96	28.95	-4.1	7,238	-0.06%
2020/11/24	23	28.08	23	28.04	28.45	0	7,417	0.00%
2020/11/23	10.1	27.44	4	27.55	27.50	6.1	7,371	0.08%
2020/11/20	11.2	27.67	19.4	27.72	27.50	-8.2	7,362	-0.11%
2020/11/19	8	27.28	15	27.58	27.25	-7	7,371	-0.09%
2020/11/18	45	27.02	20.1	27.14	26.95	24.9	7,343	0.34%
2020/11/17	30.1	27.78	40	27.47	27.75	-9.9	7,306	-0.14%
2020/11/16	26.5	27.44	32	27.45	27.05	-5.5	7,340	-0.08%
2020/11/13	12	27.86	16	28.03	27.95	-4	7,397	-0.05%
2020/11/12	38.5	27.95	41.1	27.93	28.05	-2.6	7,473	-0.04%
2020/11/11	25.1	28.74	42	28.70	28.95	-17	7,590	-0.22%
2020/11/10	29	29.09	29	29.14	28.70	0	7,778	0.00%
2020/11/09	16.2	29.48	38.2	29.39	29.00	-22.1	7,789	-0.28%
2020/11/06	72.6	28.69	51	28.70	28.50	21.6	7,821	0.28%
2020/11/05	73.1	29.32	42	29.13	29.30	31.1	7,952	0.39%
2020/11/04	70.1	27.91	73	28.01	27.55	-2.9	8,034	-0.04%
2020/11/03	18	28.86	8	28.94	28.65	10	7,984	0.13%
2020/11/02	88.1	28.71	46	28.60	28.40	42.1	7,976	0.53%
2020/10/30	43.2	30.10	29.2	29.83	29.65	13.9	7,935	0.18%
2020/10/29	71.1	30.27	21.2	30.68	30.60	49.9	7,911	0.63%
2020/10/28	89	31.82	67.2	31.57	31.20	21.8	7,881	0.28%
2020/10/27	72.1	30.95	24	31.01	31.05	48.1	7,804	0.62%
2020/10/26	19.2	30.13	37	30.29	30.25	-17.9	7,757	-0.23%
2020/10/23	31.6	30.17	43	30.17	30.35	-11.4	7,738	-0.15%
2020/10/22	40.2	30.35	35	30.47	30.15	5.2	7,732	0.07%
2020/10/21	60.1	30.90	20	30.97	30.65	40.1	7,725	0.52%
2020/10/20	15	30.90	15	30.92	30.90	0	7,724	0.00%
2020/10/19	52.4	30.87	60	30.82	30.80	-7.6	7,717	-0.10%
2020/10/16	145	31.22	44	31.15	30.90	101	7,684	1.31%	大買/鉅額交易
2020/10/15	193	32.26	101	32.51	32.40	92	7,580	1.21%	大買/大賣/
2020/10/14	123.1	33.80	156	33.90	33.20	-32.9	7,445	-0.44%	大買/大賣/
2020/10/13	215.5	33.21	75	33.16	33.20	140.5	7,306	1.92%	大買/鉅額交易
2020/10/12	224.5	33.56	314	33.53	34.80	-89.5	7,152	-1.25%	大買/大賣/
2020/10/08	76.6	32.20	55	32.02	32.20	21.6	7,050	0.31%
2020/10/07	52.4	31.68	61	31.41	31.70	-8.7	7,102	-0.12%
2020/10/06	66	32.28	53	32.25	31.90	13	7,050	0.18%
2020/10/05	92.2	31.19	26	31.24	31.20	66.2	7,003	0.94%
2020/09/30	44	30.98	112	30.56	31.85	-68	6,972	-0.98%	大賣/
2020/09/29	66	29.41	72	29.49	29.00	-6	6,925	-0.09%
2020/09/28	94	30.32	33	30.31	30.25	61	6,994	0.87%
2020/09/25	136.2	30.30	200	32.30	30.80	-63.9	7,185	-0.89%	大買/大賣/
2020/09/24	176.5	32.62	58	32.96	32.25	118.5	7,193	1.65%	大買/鉅額交易
2020/09/23	88	34.07	101.2	34.21	34.65	-13.2	7,055	-0.19%	大賣/
2020/09/22	154	33.27	47.1	33.29	33.90	106.9	6,900	1.55%	大買/鉅額交易
2020/09/21	123	34.99	67	35.30	35.05	56	6,755	0.83%	大買/
2020/09/18	98.5	33.80	35.2	33.96	34.80	63.3	6,502	0.97%
2020/09/17	54	31.08	91	31.25	32.00	-37	6,359	-0.58%
2020/09/16	54	28.62	56	29.04	29.10	-2	6,183	-0.03%
2020/09/15	21	28.60	29	28.80	28.30	-8	6,107	-0.13%
2020/09/14	33	27.85	17	27.81	27.90	16	6,105	0.26%
2020/09/11	40.2	28.55	34	28.87	28.30	6.2	6,069	0.10%
2020/09/10	57	28.68	37	28.60	28.40	20	5,996	0.33%
2020/09/09	35	28.37	110	28.45	28.55	-75	5,930	-1.26%	大賣/
2020/09/08	75	26.63	93	25.93	27.00	-18	5,833	-0.31%
2020/09/07	106.7	28.41	72	28.72	27.50	34.7	5,766	0.60%	大買/
2020/09/04	190.1	28.07	141	28.34	29.40	49.1	5,634	0.87%	大買/大賣/
2020/09/03	214.1	27.52	174	28.03	28.00	40.1	5,352	0.75%	大買/大賣/
2020/09/02	79	24.90	116	25.27	25.95	-37	5,070	-0.73%	大賣/
2020/09/01	168	23.53	78	23.95	23.60	90	4,823	1.87%	大買/
2020/08/31	0	0.00	32	22.40	22.40	-32	4,422	-0.72%
2020/08/28	3	19.60	115.9	20.12	20.40	-112.9	4,371	-2.58%	大賣/鉅額交易
2020/08/27	15	18.52	1	18.60	18.55	14	4,133	0.34%
2020/08/26	10	18.63	0	0.00	18.60	10	4,135	0.24%
2020/08/25	8	18.94	2	19.20	18.75	6	4,143	0.14%
2020/08/24	6.2	18.28	2	18.48	18.35	4.2	4,128	0.10%
2020/08/21	8	18.07	16	18.30	18.30	-8	4,210	-0.19%
2020/08/20	24	18.12	10	17.53	18.40	14	4,319	0.32%
2020/08/19	72	18.90	16	18.89	18.65	56	4,284	1.31%
2020/08/18	72	19.34	24.5	19.99	19.45	47.5	4,248	1.12%
2020/08/17	37	19.79	15	19.95	19.90	22	4,213	0.52%
2020/08/14	28	19.66	81	19.87	19.80	-53	4,110	-1.29%
2020/08/13	4	18.39	6	18.61	18.35	-2	3,915	-0.05%
2020/08/12	27.5	18.85	12	18.94	18.85	15.5	3,913	0.40%
2020/08/11	49	19.18	14	19.07	18.85	35	3,866	0.91%
2020/08/10	4	19.49	56	19.71	19.95	-52	3,713	-1.40%
2020/08/07	15	18.11	5	18.35	18.15	10	3,589	0.28%
2020/08/06	7	18.28	3	18.38	18.15	4	3,655	0.11%
2020/08/05	2	18.45	1	18.50	18.40	1	3,681	0.03%
2020/08/04	2	18.50	31	18.64	18.40	-29	3,772	-0.77%
2020/08/03	6	18.13	3	18.30	18.15	3	3,920	0.08%
2020/07/31	4.7	17.98	4	18.26	18.00	0.7	3,980	0.02%
2020/07/30	8	18.07	9	18.13	18.15	-1	3,992	-0.03%
2020/07/29	9	18.18	15	18.19	18.05	-6	4,011	-0.15%
2020/07/28	30	17.36	1	17.40	17.20	29	4,005	0.72%
2020/07/27	14	17.83	3	18.12	17.75	11	4,014	0.27%
2020/07/24	8	18.60	27	18.38	18.25	-19	4,110	-0.46%
2020/07/23	0	0.00	7	18.59	18.55	-7	4,185	-0.17%
2020/07/22	12.3	18.65	3	18.38	18.70	9.3	4,178	0.22%
2020/07/21	3	18.42	1	18.35	18.30	2	4,148	0.05%
2020/07/20	23	17.82	11	18.39	18.25	12	4,160	0.29%
2020/07/17	41	18.10	7	18.24	18.05	34	4,161	0.82%
2020/07/16	28	18.79	28	18.80	18.80	0	4,149	0.00%
2020/07/15	60	19.76	14	20.03	19.15	46	4,124	1.12%
2020/07/14	23	19.46	130.1	19.25	19.60	-107.1	3,999	-2.68%	大賣/鉅額交易
2020/07/13	27	17.90	2	17.95	17.85	25	3,852	0.65%
2020/07/10	91	17.97	12	18.32	18.10	79	3,848	2.05%
2020/07/09	52	18.95	7	19.01	19.00	45	3,811	1.18%
2020/07/08	50	19.42	19.1	19.14	19.45	30.9	3,777	0.82%
2020/07/07	79	18.98	34	19.01	18.80	45	3,725	1.21%
2020/07/06	91	19.92	25	19.85	20.10	66	3,703	1.78%
2020/07/03	39	18.68	48.6	18.66	18.80	-9.6	3,508	-0.27%
2020/07/02	0	0.00	203.2	16.71	17.10	-203.2	3,326	-6.11%	大賣/鉅額交易
2020/07/01	49	16.14	1	16.15	16.20	48	3,291	1.46%
2020/06/30	13	16.07	1	16.00	16.15	12	3,284	0.37%
2020/06/29	12	16.28	9	16.31	16.20	3	3,278	0.09%
2020/06/24	3	16.80	1	17.05	16.65	2	3,290	0.06%
2020/06/23	1	16.55	0	0.00	16.65	1	3,334	0.03%
2020/06/22	34	16.76	3	16.82	16.65	31	3,385	0.92%
2020/06/19	9	17.37	43	16.93	17.05	-34	3,391	-1.00%
2020/06/18	20	16.41	8	16.67	16.60	12	3,370	0.36%
2020/06/17	117	16.55	1	16.60	16.50	116	3,374	3.44%	大買/鉅額交易
2020/06/16	0	0.00	3	16.43	16.60	-3	3,404	-0.09%
2020/06/15	3	16.40	26	16.35	16.20	-23	3,430	-0.67%
2020/06/12	47	16.01	22	16.05	16.10	25	3,451	0.72%
2020/06/11	10	16.70	9	16.42	16.40	1	3,467	0.03%
2020/06/10	35	16.63	49	16.32	16.50	-14	3,487	-0.40%
2020/06/09	26	17.34	13	17.22	17.05	13	3,515	0.37%
2020/06/08	15	17.67	33	18.12	17.55	-18	3,576	-0.50%
2020/06/05	4	17.78	21	18.08	17.80	-17	3,606	-0.47%
2020/06/04	12	17.68	16	17.76	17.65	-4	3,680	-0.11%
2020/06/02	0	0.00	20	17.55	17.40	-20	3,808	-0.53%
2020/06/01	2	17.45	1	17.60	17.35	1	3,856	0.03%
2020/05/29	17	17.51	11	17.79	17.50	6	3,895	0.15%
2020/05/28	78	17.66	14	17.57	17.40	64	3,945	1.62%
2020/05/27	62	18.26	191	17.92	18.30	-129	3,931	-3.28%	大賣/鉅額交易
2020/05/26	34	17.55	32	17.62	17.15	2	3,901	0.05%
2020/05/25	5	16.85	55	17.55	17.60	-50	3,929	-1.27%
2020/05/22	55	16.89	39	16.84	16.70	16	3,938	0.41%
2020/05/21	37	17.50	39	17.44	17.30	-2	3,993	-0.05%
2020/05/20	34	16.79	9	16.82	16.75	25	4,051	0.62%
2020/05/19	8	16.87	19	17.00	16.85	-11	4,200	-0.26%
2020/05/18	28	16.72	92	17.01	16.60	-64	4,304	-1.49%
2020/05/15	12	16.58	23	16.53	16.45	-11	4,504	-0.24%
2020/05/14	10	16.77	23	16.84	16.55	-13	4,647	-0.28%
2020/05/13	29	17.06	41	17.37	17.35	-12	4,787	-0.25%
2020/05/12	21	16.45	8	16.57	16.50	13	4,769	0.27%
2020/05/11	41	16.47	25	16.44	16.80	16	4,816	0.33%
2020/05/08	95.3	17.66	32	17.69	17.30	63.3	4,772	1.33%
2020/05/07	16	15.90	17	15.90	16.50	-1	4,691	-0.02%
2020/05/06	16	14.94	0	0.00	15.00	16	4,750	0.34%
2020/05/05	19	15.14	18	14.98	14.90	1	4,790	0.02%
2020/05/04	4	14.73	9	14.62	14.70	-5	4,783	-0.10%
2020/04/30	71	15.03	42.1	15.11	15.05	28.9	4,794	0.60%
2020/04/29	62	15.47	11	15.45	15.15	51	4,787	1.07%
2020/04/28	24	15.17	24.6	14.74	15.55	-0.6	4,724	-0.01%
2020/04/27	6	14.24	9	14.07	14.15	-3	4,728	-0.06%
2020/04/24	2	13.75	0	0.00	13.80	2	4,768	0.04%
2020/04/23	7	13.89	8	14.20	13.70	-1	4,959	-0.02%
2020/04/22	6	14.14	26	13.75	14.05	-20	5,033	-0.40%
2020/04/21	7	13.85	2	13.90	13.70	5	5,151	0.10%
2020/04/20	1	14.45	1	14.50	14.50	0	5,286	0.00%
2020/04/17	34	14.88	8	14.88	14.05	26	5,535	0.47%
2020/04/16	6	14.30	1	14.40	14.40	5	5,834	0.09%
2020/04/15	33	14.72	56	14.63	14.40	-23	5,890	-0.39%
2020/04/14	11	14.63	8	14.54	14.60	3	5,869	0.05%
2020/04/13	7	14.10	11	14.41	14.05	-4	5,873	-0.07%
2020/04/10	22	14.28	4.5	14.02	14.40	17.5	5,845	0.30%
2020/04/09	59	14.23	33	14.13	14.00	26	5,786	0.45%
2020/04/08	33	13.08	5	13.65	13.65	28	5,676	0.49%
2020/04/07	3	11.80	1	12.45	12.45	2	5,618	0.04%
2020/04/06	0	0.00	2	11.00	11.35	-2	5,586	-0.04%
2020/04/01	5	11.10	2	11.05	10.95	3	5,575	0.05%
2020/03/31	2	11.03	4	11.15	10.90	-2	5,570	-0.04%
2020/03/30	0	0.00	5	11.18	11.30	-5	5,561	-0.09%
2020/03/27	10	11.91	62	12.03	11.65	-52	5,560	-0.94%
2020/03/26	21.5	11.88	31	11.87	12.10	-9.5	5,502	-0.17%
2020/03/25	8	11.75	7	11.72	11.75	1	5,441	0.02%
2020/03/24	13	10.50	2	10.60	10.70	11	5,429	0.20%
2020/03/23	10	9.81	0	0.00	9.73	10	5,424	0.18%
2020/03/20	12	10.27	12	10.31	10.35	0	5,410	0.00%
2020/03/19	9	9.63	12	9.41	9.41	-3	5,379	-0.06%
2020/03/18	12	11.37	2	11.18	10.45	10	5,344	0.19%
2020/03/17	10	11.32	7	11.19	11.45	3	5,330	0.06%
2020/03/16	16	12.68	1	12.80	11.70	15	5,293	0.28%
2020/03/13	6	12.51	136	12.48	12.75	-130	5,240	-2.48%	大賣/鉅額交易
2020/03/12	13	13.69	6	14.15	13.75	7	5,158	0.14%
2020/03/11	14	15.70	39	15.29	15.05	-25	5,075	-0.49%
2020/03/10	26	14.83	22.7	14.87	15.60	3.3	5,021	0.07%
2020/03/09	5	15.73	60	15.61	15.05	-55	4,934	-1.11%
2020/03/06	32	16.79	11.5	16.99	16.70	20.5	4,908	0.42%
2020/03/05	17	17.52	3	17.80	17.40	14	4,913	0.28%
2020/03/04	45	16.64	41	16.83	17.15	4	4,863	0.08%
2020/03/03	14	17.63	2	17.63	17.40	12	4,812	0.25%
2020/03/02	4	16.90	22	17.32	17.45	-18	4,741	-0.38%
2020/02/27	64	17.32	53	17.10	17.20	11	4,666	0.24%
2020/02/26	26	18.11	43	17.99	17.95	-17	4,569	-0.37%
2020/02/25	49.3	18.63	87	18.64	18.60	-37.7	4,493	-0.84%
2020/02/24	58	18.30	93	18.50	18.90	-35	4,424	-0.79%
2020/02/21	104	18.53	61	18.37	18.25	43	4,334	0.99%	大買/
2020/02/20	100	19.77	73	19.75	19.55	27	4,210	0.64%
2020/02/19	71	18.47	56	18.84	18.90	15	4,052	0.37%
2020/02/18	258	19.21	51	19.14	19.05	207	3,914	5.29%	大買/鉅額交易
2020/02/17	95	17.50	79	18.41	18.75	16	3,700	0.43%
2020/02/14	57	16.71	53	16.80	17.05	4	3,549	0.11%
2020/02/13	8	15.18	20.2	15.45	15.50	-12.2	3,385	-0.36%
2020/02/12	11	15.05	46	15.18	15.20	-35	3,361	-1.04%
2020/02/11	36.9	14.74	19.2	14.64	14.60	17.6	3,302	0.53%
2020/02/10	23	14.35	15	14.45	14.90	8	3,274	0.24%
2020/02/07	28	13.80	27	13.77	14.00	1	3,266	0.03%
2020/02/06	0	0.00	14.4	13.17	13.25	-14.4	3,235	-0.44%
2020/02/05	3	12.08	4	12.40	12.05	-1	3,308	-0.03%
2020/02/04	5	12.30	4	12.25	12.25	1	3,372	0.03%
2020/02/03	13	12.49	23	12.02	12.05	-10	3,543	-0.28%
2020/01/31	45	13.29	30.1	13.00	12.90	14.9	3,584	0.42%
2020/01/30	65.9	12.60	1	13.50	13.50	64.9	3,541	1.83%
2020/01/20	4	12.53	12.5	12.80	12.80	-8.5	3,448	-0.25%
2020/01/08	70	6.63	73	6.67	6.55	-3	3,418	-0.09%
2020/01/07	30	6.60	15	6.41	6.36	15	3,227	0.46%
2020/01/06	30	6.51	49	6.52	6.65	-19	3,121	-0.61%
2020/01/03	72	6.89	39	6.85	6.85	33	2,986	1.11%
2020/01/02	69	6.65	72	6.72	7.00	-3	2,812	-0.11%
2019/12/31	170	6.23	33	6.32	6.50	137	2,546	5.38%	大買/鉅額交易
2019/12/30	0	0.00	10	5.90	5.91	-10	2,217	-0.45%
2019/12/27	1	5.41	0	0.00	5.38	1	2,144	0.05%
2019/12/26	10	5.50	0	0.00	5.50	10	2,124	0.47%
2019/12/24	0	0.00	1	5.28	5.32	-1	2,088	-0.05%
2019/12/23	2	5.38	0	0.00	5.35	2	2,106	0.09%
2019/12/20	3	5.33	0	0.00	5.33	3	2,110	0.14%
2019/12/19	0	0.00	2	5.34	5.26	-2	2,105	-0.09%
2019/12/18	1	5.30	0	0.00	5.29	1	2,107	0.05%
2019/12/13	2	5.32	0	0.00	5.25	2	2,112	0.09%
2019/12/09	1	5.33	0	0.00	5.49	1	2,096	0.05%
2019/12/06	1	5.41	0	0.00	5.33	1	2,103	0.05%
2019/12/04	10	5.53	0	0.00	5.50	10	2,107	0.47%
2019/11/29	1	5.40	0	0.00	5.35	1	2,137	0.05%
2019/11/28	5	5.50	0	0.00	5.41	5	2,191	0.23%
2019/11/27	0	0.00	21	5.57	5.56	-21	2,194	-0.96%
2019/11/25	2	5.36	2	5.34	5.31	0	2,192	0.00%
2019/11/22	19	5.56	15	5.64	5.45	4	2,193	0.18%
2019/11/21	0	0.00	2	5.23	5.44	-2	2,129	-0.09%
2019/11/20	3	4.92	0	0.00	4.95	3	2,086	0.14%
2019/11/19	1	5.01	0	0.00	5.00	1	2,113	0.05%
2019/11/18	1	5.20	0	0.00	5.11	1	2,125	0.05%
2019/11/14	3	5.12	2	5.17	5.08	1	2,204	0.05%
2019/11/07	0	0.00	3	5.43	5.41	-3	2,196	-0.14%
2019/11/05	0	0.00	6	5.61	5.50	-6	2,199	-0.27%
2019/11/04	4	5.58	8	5.57	5.58	-4	2,191	-0.18%
2019/11/01	0	0.00	10	5.66	5.64	-10	2,182	-0.46%
2019/10/31	3	5.84	2	5.90	5.77	1	2,164	0.05%
2019/10/30	1	5.76	13	5.79	5.67	-12	2,133	-0.56%
2019/10/29	11	5.62	3	5.70	5.65	8	2,124	0.38%
2019/10/28	7	5.73	10	5.72	5.70	-3	2,119	-0.14%
2019/10/25	15	6.22	3	6.18	6.05	12	2,118	0.57%
2019/10/24	7	5.96	6	5.90	6.25	1	2,024	0.05%
2019/10/23	15	5.67	12	5.65	5.70	3	1,902	0.16%
2019/10/22	32	5.72	2	5.77	5.80	30	1,852	1.62%
2019/10/21	2	5.24	15	5.22	5.28	-13	1,694	-0.77%
2019/10/18	2	4.92	0	0.00	4.91	2	1,654	0.12%
2019/10/16	0	0.00	3	4.84	4.88	-3	1,643	-0.18%
2019/10/08	0	0.00	10	4.59	4.59	-10	1,654	-0.60%
2019/10/07	1	4.66	0	0.00	4.64	1	1,654	0.06%
2019/10/02	0	0.00	25	4.80	4.82	-25	1,641	-1.52%
2019/09/26	6	4.80	0	0.00	4.90	6	1,630	0.37%
2019/09/23	10	4.89	0	0.00	4.91	10	1,597	0.63%
2019/09/20	1	4.87	1	4.80	4.87	0	1,589	0.00%
2019/09/19	5	4.76	0	0.00	4.87	5	1,585	0.32%
2019/09/18	3	4.79	0	0.00	4.84	3	1,600	0.19%
2019/09/10	3	4.83	0	0.00	4.78	3	1,570	0.19%
2019/09/03	28	4.86	0	0.00	4.94	28	1,495	1.87%
2019/09/02	1	4.93	12	4.78	4.95	-11	1,456	-0.76%
2019/08/30	5	4.59	0	0.00	4.64	5	1,411	0.35%
2019/08/26	0	0.00	11	4.64	4.68	-11	1,344	-0.82%
2019/08/20	1	4.42	4	4.59	4.58	-3	1,258	-0.24%
2019/08/19	0	0.00	51	4.29	4.41	-51	1,209	-4.22%
2019/08/16	0	0.00	4	4.25	4.26	-4	1,181	-0.34%
2019/08/14	1	4.23	5	4.29	4.27	-4	1,210	-0.33%
2019/08/08	10	4.12	0	0.00	4.16	10	1,221	0.82%
2019/08/07	40	4.05	40	4.13	4.17	0	1,217	0.00%
2019/08/06	10	3.88	0	0.00	4.13	10	1,211	0.83%
2019/08/05	30	4.08	0	0.00	4.07	30	1,198	2.50%
2019/08/01	5	4.30	0	0.00	4.36	5	1,177	0.42%
2019/07/31	11	4.39	120	4.37	4.38	-109	1,173	-9.29%	大賣/鉅額交易
2019/07/30	1	4.22	1	4.36	4.37	0	1,155	0.00%
2019/07/29	0	0.00	111	4.16	4.35	-111	1,125	-9.86%	大賣/鉅額交易
2019/07/24	10	3.67	22	3.67	3.82	-12	1,020	-1.18%
2019/07/23	11	3.51	2	3.83	3.55	9	987	0.91%
2019/07/22	41	3.84	0	0.00	3.80	41	952	4.30%
2019/07/19	13	3.98	2	4.03	4.00	11	927	1.19%
2019/07/18	22	3.97	0	0.00	4.03	22	931	2.36%
2019/07/17	38	4.07	10	3.98	4.00	28	929	3.01%
2019/07/16	20	4.20	1	4.21	4.21	19	887	2.14%
2019/07/12	20	4.28	0	0.00	4.32	20	903	2.21%
2019/07/11	5	4.30	0	0.00	4.35	5	908	0.55%
2019/07/09	50	4.31	0	0.00	4.37	50	935	5.34%
2019/06/28	2	4.30	0	0.00	4.34	2	952	0.21%
2019/06/27	2	4.34	51	4.33	4.39	-49	960	-5.10%
2019/06/25	4	4.38	0	0.00	4.36	4	975	0.41%
2019/06/21	1	4.52	0	0.00	4.57	1	952	0.11%
2019/06/10	0	0.00	2	4.53	4.52	-2	1,114	-0.18%
2019/05/31	14	4.40	0	0.00	4.47	14	1,107	1.26%
2019/05/30	2	4.45	0	0.00	4.48	2	1,096	0.18%
2019/05/28	36	4.37	0	0.00	4.45	36	1,086	3.31%
2019/05/24	8	4.32	2	4.38	4.40	6	1,073	0.56%
2019/05/21	9	4.44	7	4.52	4.51	2	1,031	0.19%
2019/05/20	15	4.47	0	0.00	4.57	15	1,007	1.49%
2019/05/13	0	0.00	1	4.56	4.58	-1	980	-0.10%
2019/05/09	1	4.56	10	4.58	4.61	-9	975	-0.92%
2019/05/06	1	4.50	0	0.00	4.65	1	954	0.10%
2019/05/02	1	4.60	0	0.00	4.70	1	941	0.11%
2019/04/23	0	0.00	35	4.77	4.82	-35	1,002	-3.49%
2019/04/18	1	4.75	0	0.00	4.80	1	968	0.10%
2019/04/17	0	0.00	18	4.66	4.78	-18	955	-1.88%
2019/04/15	0	0.00	97	4.90	4.75	-97	930	-10.42%
2019/04/12	0	0.00	45	4.59	4.59	-45	907	-4.96%
2019/04/11	1	4.57	12	4.58	4.62	-11	903	-1.22%
2019/04/10	40	4.44	27	4.53	4.56	13	896	1.45%
2019/04/09	9	4.44	0	0.00	4.45	9	900	1.00%
2019/04/08	17	4.36	0	0.00	4.42	17	917	1.85%
2019/04/03	17	4.38	0	0.00	4.40	17	898	1.89%
2019/04/02	10	4.46	0	0.00	4.44	10	888	1.13%
2019/03/28	0	0.00	17	4.58	4.57	-17	863	-1.97%
2019/03/27	0	0.00	10	4.53	4.51	-10	863	-1.16%
2019/03/26	11	4.53	0	0.00	4.53	11	873	1.26%
2019/03/25	11	4.35	0	0.00	4.49	11	880	1.25%
2019/03/21	71	4.54	0	0.00	4.57	71	875	8.11%
2019/03/20	0	0.00	10	4.64	4.75	-10	839	-1.19%
2019/03/19	45	4.52	2	4.58	4.55	43	829	5.19%
2019/03/18	52	4.80	1	4.90	4.72	51	791	6.44%
2019/03/13	1	5.29	0	0.00	5.28	1	705	0.14%
2019/03/12	0	0.00	5	5.27	5.36	-5	709	-0.71%
2019/03/11	15	5.19	0	0.00	5.19	15	713	2.10%
2019/03/06	0	5.20	0	0.00	5.22	0	755	0.00%
2019/03/05	0	0.00	5	5.20	5.16	-5	782	-0.64%
2019/03/04	5	5.10	0	0.00	5.10	5	787	0.63%
2019/02/22	0	0.00	2	5.17	5.17	-2	925	-0.22%
2019/02/20	2	5.17	0	0.00	5.17	2	957	0.21%
2019/02/14	0	0.00	30	5.23	5.37	-30	1,077	-2.78%
2019/01/30	0	0.00	6	5.27	5.27	-6	1,099	-0.55%
2019/01/25	0	0.00	5	5.41	5.41	-5	1,211	-0.41%
2019/01/24	6	5.43	0	0.00	5.41	6	1,238	0.48%
2019/01/21	35	5.52	0	0.00	5.42	35	1,285	2.72%
2019/01/17	2	5.55	0	0.00	5.52	2	1,359	0.15%
2019/01/10	1	4.84	0	0.00	4.81	1	1,308	0.08%
2019/01/08	3	4.89	0	0.00	4.94	3	1,433	0.21%
2018/12/27	1	5.08	0	0.00	5.12	1	1,584	0.06%
2018/12/24	2	4.83	15	4.85	4.85	-13	1,582	-0.82%
2018/12/20	1	4.85	0	0.00	4.77	1	1,616	0.06%
2018/12/18	2	5.03	0	0.00	5.01	2	1,623	0.12%
2018/12/14	1	5.35	0	0.00	5.31	1	1,774	0.06%
2018/12/13	1	5.60	0	0.00	5.57	1	1,857	0.05%
2018/12/06	9	5.54	1	5.58	5.53	8	1,897	0.42%
2018/11/27	0	0.00	1	5.67	5.67	-1	1,957	-0.05%
2018/11/26	1	5.78	0	0.00	5.70	1	2,009	0.05%
2018/11/23	10	5.77	0	0.00	5.80	10	2,022	0.49%
2018/11/16	1	5.30	0	0.00	5.28	1	1,993	0.05%
2018/10/26	1	4.69	0	0.00	4.42	1	1,988	0.05%
2018/10/25	1	4.92	0	0.00	4.68	1	1,965	0.05%
2018/10/16	1	5.20	0	0.00	5.33	1	1,964	0.05%
2018/10/11	3	5.46	0	0.00	5.46	3	1,907	0.16%
2018/09/28	0	0.00	1	7.20	7.16	-1	2,018	-0.05%
2018/09/27	0	0.00	4	7.11	7.13	-4	2,071	-0.19%
2018/09/21	2	7.48	0	0.00	7.47	2	2,146	0.09%
2018/09/20	7	7.51	2	7.39	7.40	5	2,141	0.23%
2018/09/19	1	7.43	0	0.00	7.43	1	2,120	0.05%
2018/09/11	1	6.25	0	0.00	6.51	1	2,145	0.05%
2018/09/10	1	6.80	0	0.00	6.32	1	2,151	0.05%
2018/09/07	50	7.10	50	6.95	6.85	0	2,136	0.00%
2018/08/31	21	7.22	21	7.23	7.30	0	2,211	0.00%
2018/08/30	0	0.00	1	7.00	7.02	-1	2,177	-0.05%
2018/08/28	1	6.83	0	0.00	6.86	1	2,233	0.04%
2018/08/24	1	6.84	2	6.83	6.85	-1	2,278	-0.04%
2018/08/23	1	6.86	1	6.70	7.05	0	2,266	0.00%
2018/08/22	4	6.53	2	6.67	6.70	2	2,211	0.09%
2018/08/07	1	7.77	0	0.00	7.79	1	1,956	0.05%
2018/08/01	1	7.86	0	0.00	7.86	1	2,017	0.05%
2018/07/23	1	7.65	0	0.00	7.45	1	1,963	0.05%
2018/07/06	0	0.00	6	7.86	7.87	-6	1,864	-0.32%
2018/07/05	0	0.00	3	7.91	7.85	-3	1,837	-0.16%
2018/07/04	1	7.83	0	0.00	7.76	1	1,784	0.06%
2018/06/26	0	0.00	1	8.88	8.51	-1	1,555	-0.06%
2018/06/21	1	9.20	0	0.00	9.17	1	1,497	0.07%
2018/06/11	1	9.45	0	0.00	9.50	1	1,417	0.07%
2018/05/25	1	9.98	0	0.00	9.94	1	1,240	0.08%
2018/05/24	0	0.00	5	9.99	10.00	-5	1,247	-0.40%
2018/05/14	0	0.00	3	10.10	10.25	-3	1,560	-0.19%
2018/05/11	5	9.92	1	9.90	9.92	4	1,545	0.26%
2018/05/03	4	10.08	0	0.00	10.10	4	1,559	0.26%
2018/04/27	1	9.35	0	0.00	9.37	1	1,567	0.06%
2018/04/13	2	10.00	0	0.00	10.05	2	1,819	0.11%
2018/04/11	1	9.85	0	0.00	9.85	1	1,863	0.05%
2018/04/10	1	9.85	0	0.00	9.78	1	1,897	0.05%
2018/04/09	1	9.90	0	0.00	9.91	1	1,923	0.05%
2018/03/30	2	10.10	0	0.00	10.20	2	2,025	0.10%
2018/03/28	2	10.25	0	0.00	10.20	2	2,138	0.09%
2018/03/27	0	0.00	1	10.45	10.35	-1	2,186	-0.05%
2018/03/22	2	10.85	0	0.00	10.75	2	2,481	0.08%
2018/03/09	1	10.30	0	0.00	10.35	1	2,752	0.04%
2018/02/09	1	9.66	0	0.00	10.10	1	3,366	0.03%
2018/01/31	0	0.00	2	12.45	12.40	-2	3,310	-0.06%
2018/01/30	2	12.50	0	0.00	12.50	2	3,339	0.06%
2018/01/18	0	0.00	1	12.95	12.80	-1	3,558	-0.03%
2018/01/09	1	12.60	0	0.00	12.50	1	3,986	0.03%