圓剛 (2417)-永豐金券商分點個股進出

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

圓剛

(2417)

可現股當沖

股價
38.90
漲跌
▼0.15
漲幅
-0.38%
成交量
304張
產業
上市電腦週邊類股
407人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

圓剛 (2417)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/11/20	27.1	38.94	0	0.00	39.05	27.1	1,634	1.65%
2024/11/19	36	39.28	7	39.33	39.35	29	1,685	1.72%
2024/11/18	2.3	39.04	0	0.00	38.65	2.3	2,076	0.11%
2024/11/15	0	0.00	1	39.65	39.70	-1	2,158	-0.05%
2024/11/14	1.1	39.26	0.4	39.05	38.80	0.7	2,183	0.03%
2024/11/13	3	39.40	1	39.60	39.60	2	2,213	0.09%
2024/11/12	59.2	39.57	11	39.26	39.70	48.2	2,235	2.15%
2024/11/11	3.1	40.47	12	40.45	40.50	-8.9	2,247	-0.40%
2024/11/08	3.2	40.80	1	40.65	40.55	2.2	2,269	0.10%
2024/11/07	0.1	41.20	0	0.00	41.25	0.1	2,313	0.00%
2024/11/06	4	40.28	0	0.00	40.15	4	2,359	0.17%
2024/11/05	5.1	41.10	1	41.60	40.40	4.1	2,387	0.17%
2024/11/04	0	0.00	1	40.10	39.90	-1	2,448	-0.04%
2024/11/01	0.1	40.28	21	40.10	40.80	-21	2,474	-0.85%
2024/10/30	11	40.11	9	40.51	40.05	2	2,530	0.08%
2024/10/29	6.4	40.34	1	40.40	40.30	5.4	2,652	0.20%
2024/10/28	2.1	41.02	5.1	40.83	40.70	-3	2,658	-0.11%
2024/10/25	0.9	41.67	1	41.55	41.40	-0.2	2,671	-0.01%
2024/10/24	6	42.30	1	42.30	41.60	5	2,694	0.19%
2024/10/23	1	42.88	8	42.81	42.45	-7	2,712	-0.26%
2024/10/22	11.2	42.83	3	42.87	42.90	8.2	2,734	0.30%
2024/10/21	0	42.60	0	42.75	42.50	0	2,764	0.00%
2024/10/18	11	42.76	0	0.00	42.10	11	2,798	0.39%
2024/10/17	7	43.36	2.4	43.71	43.40	4.6	2,818	0.16%
2024/10/16	7.1	41.74	13	41.93	41.85	-6	2,821	-0.21%
2024/10/15	5.3	41.55	0.5	42.55	41.35	4.8	2,862	0.17%
2024/10/14	0.6	41.93	1	41.85	41.90	-0.4	2,888	-0.01%
2024/10/11	0.5	41.83	1	42.20	41.70	-0.5	2,937	-0.02%
2024/10/09	0.6	42.03	2	42.65	41.75	-1.4	3,002	-0.05%
2024/10/08	0	0.00	2	42.65	42.65	-2	3,136	-0.06%
2024/10/07	1	43.25	1	43.85	43.10	0	3,361	0.00%
2024/10/04	55	43.24	1.2	43.23	43.05	53.8	3,878	1.39%
2024/10/01	8.1	44.12	7	44.17	44.60	1.1	4,223	0.02%
2024/09/30	57.2	44.63	10	44.65	44.50	47.2	4,892	0.97%
2024/09/27	2.4	46.19	6	45.99	45.60	-3.6	5,048	-0.07%
2024/09/26	4	46.08	8	45.98	45.80	-4	5,080	-0.08%
2024/09/25	9.2	46.69	11	46.74	46.15	-1.8	5,371	-0.03%
2024/09/24	20.1	45.57	47.5	45.63	46.40	-27.4	5,575	-0.49%
2024/09/23	12	43.81	12.3	44.29	43.80	-0.3	5,520	0.00%
2024/09/20	7	45.24	4.1	44.32	44.15	2.9	5,540	0.05%
2024/09/19	1.2	44.13	1	44.15	44.75	0.2	5,569	0.00%
2024/09/18	7	44.50	0	0.00	43.75	7	5,609	0.12%
2024/09/16	76	45.57	45	45.68	44.60	31	5,619	0.55%
2024/09/13	2	43.30	4	43.23	43.25	-2	5,569	-0.04%
2024/09/12	14	42.95	7	42.86	43.20	7	5,589	0.13%
2024/09/11	3	41.87	1	42.00	41.65	2	5,599	0.04%
2024/09/10	13.5	42.51	4	43.26	42.10	9.5	5,630	0.17%
2024/09/09	14.3	43.18	11	43.35	43.90	3.3	5,636	0.06%
2024/09/06	3	44.62	0	0.00	44.35	3	5,696	0.05%
2024/09/05	3.3	45.89	25	45.23	44.80	-21.7	5,737	-0.38%
2024/09/04	16.2	45.20	20	43.83	44.70	-3.8	5,795	-0.07%
2024/09/03	23.2	49.13	31	48.99	47.80	-7.8	5,860	-0.13%
2024/09/02	7	48.15	7	48.87	47.90	0	6,071	0.00%
2024/08/30	36.2	48.73	1	48.90	48.40	35.2	6,680	0.53%
2024/08/29	32	49.55	21	49.90	49.00	11	6,844	0.16%
2024/08/28	17	49.67	43	49.81	50.10	-26	7,103	-0.37%
2024/08/27	66	49.71	62.1	49.85	49.60	4	7,152	0.06%
2024/08/26	78	51.11	78	50.74	51.10	0.1	7,146	0.00%
2024/08/23	24.5	47.34	13	47.47	48.00	11.5	7,270	0.16%
2024/08/22	27	48.41	21	48.56	48.25	6	7,572	0.08%
2024/08/21	80	49.59	12	48.78	48.50	68	7,882	0.86%
2024/08/20	145.3	49.97	111.4	50.36	49.60	33.9	7,902	0.43%	大買/大賣/
2024/08/19	2	48.40	12.6	48.78	49.55	-10.6	7,673	-0.14%
2024/08/16	27	45.57	3	45.15	45.05	24	7,894	0.30%
2024/08/15	16	44.28	7.1	44.42	45.20	8.9	7,949	0.11%
2024/08/14	28.1	44.38	7	44.31	44.15	21.1	7,962	0.26%
2024/08/13	11	43.69	7	43.90	44.55	4	8,296	0.05%
2024/08/12	7	43.81	4	43.75	43.70	3	8,387	0.04%
2024/08/09	22	43.75	7.3	44.15	43.25	14.8	8,381	0.18%
2024/08/08	9	42.58	3	41.69	42.10	6	8,342	0.07%
2024/08/07	1	39.50	4.1	42.13	42.25	-3.1	8,299	-0.04%
2024/08/06	27.3	39.02	24	37.63	38.45	3.3	8,291	0.04%
2024/08/05	3	41.03	9.3	40.42	40.25	-6.2	8,247	-0.08%
2024/08/02	8.7	45.71	10	45.79	44.70	-1.3	8,254	-0.02%
2024/08/01	38.1	45.31	18.1	46.71	46.75	20.1	8,244	0.24%
2024/07/31	0.1	43.65	2	43.15	43.05	-1.9	8,175	-0.02%
2024/07/30	4	42.25	5	42.35	43.15	-1	8,175	-0.01%
2024/07/29	3.5	43.84	2	44.15	42.90	1.5	8,160	0.02%
2024/07/26	3	44.55	10	44.36	44.65	-7	8,141	-0.09%
2024/07/23	10.1	45.76	32.2	46.28	45.90	-22.1	8,128	-0.27%
2024/07/22	28.1	45.74	32	45.51	45.45	-3.9	8,120	-0.05%
2024/07/19	19.2	47.21	12	47.20	46.70	7.2	8,100	0.09%
2024/07/18	4	48.19	14	48.53	48.20	-10	8,086	-0.12%
2024/07/17	27.1	49.96	26.2	49.83	49.60	0.9	8,069	0.01%
2024/07/16	6	49.45	5	49.75	49.30	1	8,059	0.01%
2024/07/15	2.2	50.39	4.4	50.17	50.30	-2.2	8,035	-0.03%
2024/07/12	1	51.01	25	51.28	51.00	-24	8,018	-0.30%
2024/07/11	16.6	51.86	5	51.90	51.70	11.6	7,984	0.15%
2024/07/10	48.4	52.53	37.1	52.52	52.80	11.3	7,949	0.14%
2024/07/09	84.2	51.90	57.4	51.65	50.80	26.8	7,843	0.34%
2024/07/08	134.2	56.66	82	57.00	53.00	52.2	7,638	0.68%	大買/
2024/07/05	41	55.56	108.1	56.19	58.30	-67	7,184	-0.93%	大賣/
2024/07/04	218.3	55.70	153.2	55.83	53.20	65.1	6,857	0.95%	大買/大賣/
2024/07/03	15	49.96	54.6	51.73	52.30	-39.6	6,218	-0.64%
2024/07/02	27.1	47.67	29	47.21	47.55	-1.9	6,090	-0.03%
2024/07/01	120.2	48.41	137.1	48.43	48.70	-16.9	6,071	-0.28%	大買/大賣/
2024/06/28	53.1	47.74	90.1	47.42	47.80	-37	5,895	-0.63%
2024/06/27	12.1	44.51	1	44.10	44.00	11.1	5,749	0.19%
2024/06/26	14.1	45.15	5.4	45.31	44.80	8.8	5,797	0.15%
2024/06/25	14	44.86	16	45.09	45.30	-2	5,859	-0.03%
2024/06/24	6	44.43	11.1	44.77	44.65	-5.1	5,950	-0.09%
2024/06/21	3	43.82	0	0.00	44.10	3	6,363	0.05%
2024/06/20	5	44.06	8	44.10	44.25	-3	6,394	-0.05%
2024/06/19	30	44.53	12	44.30	43.95	18	6,442	0.28%
2024/06/18	6	44.62	0	0.00	44.25	6	6,430	0.09%
2024/06/17	7.1	44.72	14.2	44.43	44.70	-7.2	6,428	-0.11%
2024/06/14	13.1	44.10	11	44.40	43.85	2.1	6,399	0.03%
2024/06/13	41.2	44.69	26	44.92	44.45	15.2	6,374	0.24%
2024/06/12	8.1	43.74	34.6	43.76	44.30	-26.4	6,320	-0.42%
2024/06/11	9.1	44.53	13.7	44.69	44.60	-4.6	6,287	-0.07%
2024/06/07	62.1	46.11	41	46.07	46.20	21	6,259	0.34%
2024/06/06	132.1	46.79	149.6	47.09	46.05	-17.4	6,219	-0.28%	大買/大賣/
2024/06/05	199.8	50.79	96.6	49.76	48.60	103.1	6,277	1.64%	大買/鉅額交易
2024/06/04	26	53.20	32.9	53.63	54.00	-6.9	5,979	-0.12%
2024/06/03	148.3	48.97	331.8	48.47	49.15	-183.4	6,451	-2.84%	大買/大賣/鉅額交易
2024/05/31	20	45.39	37	45.30	44.70	-17	6,754	-0.25%
2024/05/30	41.6	45.51	23.5	45.13	44.70	18.1	6,765	0.27%
2024/05/29	45.1	47.17	64.6	47.00	46.75	-19.5	7,037	-0.28%
2024/05/28	84.5	46.47	127	46.86	45.40	-42.5	6,810	-0.62%	大賣/
2024/05/27	141	44.38	184.1	44.65	45.25	-43.1	6,687	-0.64%	大買/大賣/
2024/05/24	115	42.27	19.1	42.42	42.65	95.9	6,407	1.50%	大買/
2024/05/23	123.6	42.00	104.6	43.35	41.95	19.1	6,408	0.30%	大買/大賣/
2024/05/22	205.2	43.02	173.6	43.20	43.35	31.6	6,408	0.49%	大買/大賣/
2024/05/21	118	40.07	37	40.36	40.75	81	6,446	1.26%	大買/
2024/05/20	32.1	38.84	27	39.11	38.55	5.1	6,384	0.08%
2024/05/17	158.6	41.32	119	40.23	40.00	39.6	6,352	0.62%	大買/大賣/
2024/05/16	43	38.53	122	40.02	40.75	-79	6,019	-1.31%	大賣/
2024/05/15	4	37.23	3	37.62	37.05	1	5,934	0.02%
2024/05/14	4	37.34	4	37.65	37.65	0	5,926	0.00%
2024/05/13	2.1	37.23	1	37.50	37.30	1.1	5,929	0.02%
2024/05/10	1	37.85	6	37.14	38.10	-5	5,923	-0.08%
2024/05/09	17	38.17	16	38.48	37.85	1	5,913	0.02%
2024/05/08	26	38.22	17	38.57	38.25	9	5,900	0.15%
2024/05/07	28.1	37.37	33	37.75	38.20	-4.9	5,878	-0.08%
2024/05/06	9	37.53	7	37.87	37.25	2	5,853	0.03%
2024/05/03	15.3	36.51	0	0.00	36.05	15.3	5,918	0.26%
2024/05/02	6	36.37	5	36.65	36.65	1	5,942	0.02%
2024/04/30	3.1	36.83	0	36.68	36.70	3.1	5,968	0.05%
2024/04/29	7	36.93	10	37.04	36.75	-3	5,970	-0.05%
2024/04/26	2	36.53	9	36.58	36.70	-7	5,967	-0.12%
2024/04/25	12.1	36.21	0	0.00	36.00	12.1	5,954	0.20%
2024/04/24	9	37.04	2	36.85	36.80	7	5,941	0.12%
2024/04/23	2	35.95	8	36.22	35.90	-6	5,933	-0.10%
2024/04/22	8.1	35.96	18	35.63	35.45	-9.9	5,930	-0.17%
2024/04/19	4.4	37.46	60	37.55	36.75	-55.6	5,915	-0.94%
2024/04/18	8.2	38.15	31	38.18	37.75	-22.8	5,896	-0.39%
2024/04/17	19.2	38.99	17	39.46	38.75	2.2	5,882	0.04%
2024/04/16	6.1	39.46	17	38.76	38.60	-10.9	5,885	-0.19%
2024/04/15	18.5	41.53	5	41.96	40.50	13.5	5,878	0.23%
2024/04/12	36.1	42.55	22	43.10	42.80	14.1	5,859	0.24%
2024/04/11	28.6	42.39	4	41.78	42.00	24.6	5,832	0.42%
2024/04/10	10	44.20	8	44.12	43.90	2	5,772	0.03%
2024/04/09	8.1	43.84	6	43.75	43.70	2.1	5,767	0.04%
2024/04/08	7.2	44.95	9	45.16	44.30	-1.8	5,749	-0.03%
2024/04/03	5.3	44.70	26	45.09	44.60	-20.7	5,735	-0.36%
2024/04/02	21	46.06	8	46.28	45.00	13	5,733	0.23%
2024/04/01	29.1	45.02	32	44.51	44.60	-2.9	5,630	-0.05%
2024/03/29	14.2	44.30	6	44.47	43.40	8.2	5,542	0.15%
2024/03/28	11.2	44.33	1	44.10	44.65	10.2	5,483	0.19%
2024/03/27	7	44.77	15.2	44.37	45.45	-8.2	5,406	-0.15%
2024/03/26	89.2	48.50	33.5	49.91	46.20	55.7	5,295	1.05%
2024/03/25	24.2	51.31	10	51.34	51.10	14.2	4,849	0.29%
2024/03/22	19.2	49.83	35	48.76	50.70	-15.8	4,833	-0.33%
2024/03/21	14	46.04	4.1	46.91	47.80	9.9	4,780	0.21%
2024/03/20	21	46.11	7	45.05	45.05	14	4,796	0.29%
2024/03/19	0	47.90	4	47.35	47.05	-4	4,847	-0.08%
2024/03/18	1	46.35	3.1	47.80	47.90	-2	4,975	-0.04%
2024/03/15	6.6	47.12	12	47.20	46.55	-5.4	5,080	-0.11%
2024/03/14	18	49.31	18	49.56	49.35	0	5,140	0.00%
2024/03/13	18.1	47.12	31.1	47.79	49.00	-12.9	5,148	-0.25%
2024/03/12	38.1	50.09	30.7	49.60	49.70	7.3	5,181	0.14%
2024/03/11	42.5	52.77	36.9	53.20	51.50	5.6	5,293	0.11%
2024/03/08	96.4	51.53	87.6	52.02	50.90	8.8	5,071	0.17%
2024/03/07	152.4	53.80	102.1	53.51	52.80	50.3	4,889	1.03%	大買/大賣/
2024/03/06	96.2	50.35	138.5	51.17	52.20	-42.3	4,241	-1.00%	大賣/
2024/03/05	12	46.35	19	46.64	47.50	-7	3,711	-0.19%
2024/03/04	108.3	42.63	129.1	42.62	43.20	-20.8	3,668	-0.57%	大買/大賣/
2024/03/01	22	39.19	23.6	38.92	39.30	-1.5	3,368	-0.05%
2024/02/29	101.1	38.10	147	38.09	39.00	-45.9	3,325	-1.38%	大買/大賣/
2024/02/27	36	36.40	63.1	36.48	36.30	-27	3,511	-0.77%
2024/02/26	6	36.97	8	37.33	36.75	-2	4,034	-0.05%
2024/02/23	80.2	37.38	87	38.03	36.95	-6.8	4,044	-0.17%
2024/02/22	116	38.23	56	38.11	38.55	60	4,027	1.49%	大買/
2024/02/21	3	35.00	2	35.10	35.05	1	3,811	0.03%
2024/02/20	20	34.91	6	35.13	35.10	14	4,085	0.34%
2024/02/19	23.3	35.08	14	35.15	35.30	9.3	5,312	0.18%
2024/02/16	1.2	34.70	0	0.00	34.70	1.2	5,767	0.02%
2024/02/15	2.4	33.36	5	33.28	33.25	-2.6	6,214	-0.04%
2024/02/05	18	33.05	32	33.01	33.00	-14	6,308	-0.22%
2024/02/02	0.1	33.35	2.1	33.67	33.70	-2.1	6,406	-0.03%
2024/02/01	5.1	33.06	4	33.43	33.30	1.1	6,452	0.02%
2024/01/31	1	33.55	0	0.00	33.65	1	6,487	0.02%
2024/01/30	12	34.00	12	33.80	34.00	0	6,575	0.00%
2024/01/29	0	33.60	10	34.11	34.20	-10	6,656	-0.15%
2024/01/26	26.5	34.63	23	34.58	34.25	3.5	6,775	0.05%
2024/01/25	20.1	33.73	1	33.50	33.00	19.1	6,958	0.27%
2024/01/24	21	33.99	1	33.75	33.65	20	7,322	0.27%
2024/01/23	0	32.60	1.5	32.70	32.75	-1.5	7,576	-0.02%
2024/01/22	2	32.78	1	32.70	32.45	1	7,686	0.01%
2024/01/19	0	32.05	2	32.20	32.00	-2	7,717	-0.03%
2024/01/18	1	31.85	4	32.05	31.85	-3	7,743	-0.04%
2024/01/17	6.1	31.47	6.1	32.03	31.65	0	7,765	0.00%
2024/01/16	5	32.15	6	32.38	32.10	-1	7,776	-0.01%
2024/01/15	0	0.00	1	32.85	32.70	-1	7,781	-0.01%
2024/01/12	1	32.75	1.7	32.77	32.60	-0.7	7,803	-0.01%
2024/01/11	5	32.97	18	33.59	33.00	-13	7,814	-0.17%
2024/01/10	38.1	33.39	17.8	33.77	33.20	20.4	7,828	0.26%
2024/01/09	0	34.05	3	33.71	34.00	-3	7,840	-0.04%
2024/01/08	3.1	33.66	1.1	33.71	33.40	2	7,849	0.02%
2024/01/05	0	0.00	35	34.81	34.55	-35	7,853	-0.45%
2024/01/04	20.2	34.41	0.6	34.65	34.40	19.6	7,889	0.25%
2024/01/03	7	34.41	5.1	34.59	34.50	1.9	7,950	0.02%
2024/01/02	3	35.45	3.1	35.62	35.05	0	8,221	0.00%
2023/12/29	17.1	36.06	6.4	36.23	36.00	10.8	8,823	0.12%
2023/12/28	20	36.19	21	36.93	36.15	-1	9,249	-0.01%
2023/12/27	3.2	36.26	18	36.21	36.15	-14.8	9,598	-0.15%
2023/12/26	36	35.73	36.1	35.97	35.65	-0.1	9,654	0.00%
2023/12/25	0.1	35.20	0.1	35.26	35.30	0.1	9,755	0.00%
2023/12/22	0	0.00	5.3	35.70	35.60	-5.3	9,767	-0.05%
2023/12/21	1.3	35.78	1.1	36.04	35.70	0.2	9,797	0.00%
2023/12/20	1	35.55	2	36.08	36.05	-1	9,829	-0.01%
2023/12/19	14.1	35.39	15.1	35.59	35.20	-1	9,925	-0.01%
2023/12/18	2	36.25	5	36.12	36.00	-3	10,096	-0.03%
2023/12/15	9.1	36.73	29.5	36.68	36.25	-20.4	10,228	-0.20%
2023/12/14	12.1	37.47	4.1	37.71	37.20	8.1	10,270	0.08%
2023/12/13	129.4	37.58	138	37.81	38.10	-8.6	10,327	-0.08%	大買/大賣/
2023/12/12	14.1	37.10	25.2	36.95	36.70	-11.1	10,205	-0.11%
2023/12/11	45.3	39.05	16.3	39.13	38.70	29	10,107	0.29%
2023/12/08	6.8	38.95	4.1	39.05	38.95	2.7	10,134	0.03%
2023/12/07	23.2	39.67	13.2	38.91	38.65	10.1	10,177	0.10%
2023/12/06	157.5	40.26	122.9	40.46	39.85	34.6	10,092	0.34%	大買/大賣/
2023/12/05	37.9	39.65	27	40.07	39.80	10.9	9,913	0.11%
2023/12/04	37.1	39.77	45	39.62	39.80	-7.9	9,798	-0.08%
2023/12/01	7	38.74	11.1	38.96	38.95	-4.1	9,645	-0.04%
2023/11/30	12.5	38.61	3	39.05	38.60	9.5	9,605	0.10%
2023/11/29	28.1	39.37	17.1	39.49	38.95	11.1	9,511	0.12%
2023/11/28	12	39.34	9.7	38.97	39.40	2.3	9,429	0.02%
2023/11/27	36.5	39.22	35.2	39.64	39.25	1.3	9,361	0.01%
2023/11/24	80.3	40.87	69.3	40.44	40.30	11.1	9,279	0.12%
2023/11/22	4.1	38.23	11	38.41	38.25	-6.9	8,297	-0.08%
2023/11/21	37.1	38.56	26	38.56	38.15	11.1	8,215	0.14%
2023/11/20	34	37.93	34	38.18	37.80	0	8,067	0.00%
2023/11/17	59.5	38.25	116.1	38.58	38.20	-56.6	7,939	-0.71%	大賣/
2023/11/16	420.1	41.25	367.8	40.52	39.00	52.3	7,643	0.68%	大買/大賣/
2023/11/15	259.5	38.95	276.8	38.99	39.35	-17.3	6,398	-0.27%	大買/大賣/
2023/11/14	101.9	36.77	78.3	36.51	35.80	23.5	5,913	0.40%	大買/
2023/11/13	34	33.85	29	33.90	34.40	5	5,439	0.09%
2023/11/10	34	33.56	54	33.39	33.25	-20	5,334	-0.37%
2023/11/09	27.1	32.77	14	32.88	32.60	13.1	5,220	0.25%
2023/11/08	6	33.23	8.1	33.53	33.35	-2.1	5,172	-0.04%
2023/11/07	10.1	33.89	6	33.38	33.50	4.1	5,124	0.08%
2023/11/06	6.1	33.45	6	33.69	33.55	0.1	5,027	0.00%
2023/11/03	62	35.01	53	34.68	34.80	9	4,930	0.18%
2023/11/02	62.4	34.71	77	34.71	35.60	-14.6	4,784	-0.31%
2023/11/01	84	34.62	103.5	34.50	34.75	-19.5	4,479	-0.44%	大賣/
2023/10/31	90.2	33.67	100.2	33.67	32.80	-10.1	4,077	-0.25%
2023/10/30	84	35.85	42	35.76	35.90	42	3,788	1.11%
2023/10/27	0	0.00	4.8	31.98	32.65	-4.8	3,665	-0.13%
2023/10/26	17	29.89	8	29.61	29.70	9	3,624	0.25%
2023/10/25	14	30.85	1.2	31.12	31.10	12.8	3,590	0.36%
2023/10/24	2	29.78	15.8	29.64	30.50	-13.8	3,562	-0.39%
2023/10/23	1	29.35	74	28.17	28.95	-73	3,532	-2.07%
2023/10/20	17	28.31	26.3	28.29	28.75	-9.3	3,515	-0.26%
2023/10/19	0.5	30.07	3	30.25	30.00	-2.5	3,484	-0.07%
2023/10/18	7	30.69	26	30.57	30.50	-19	3,460	-0.55%
2023/10/17	43	32.17	9	32.04	31.40	34	3,431	0.99%
2023/10/16	5	31.72	2	31.15	31.85	3	3,396	0.09%
2023/10/13	7	32.31	27.5	32.29	32.35	-20.5	3,359	-0.61%
2023/10/12	30	33.10	4	32.76	33.00	26	3,334	0.78%
2023/10/11	16	32.88	20	32.41	32.50	-4	3,289	-0.12%
2023/10/06	68	34.31	172.1	34.33	34.25	-104.1	3,221	-3.23%	大賣/鉅額交易
2023/10/05	309.1	36.81	173.3	36.37	35.85	135.8	2,924	4.64%	大買/大賣/鉅額交易
2023/10/04	158.9	33.51	156.9	33.71	34.80	2	2,300	0.09%	大買/大賣/
2023/10/03	118.4	31.58	78.5	31.66	31.65	40	1,848	2.16%	大買/
2023/10/02	39	29.69	22.4	29.32	29.90	16.6	1,454	1.14%
2023/09/28	112	27.18	136.3	27.06	27.20	-24.3	1,369	-1.77%	大買/大賣/
2023/09/27	12	24.86	3	24.90	24.75	9	1,249	0.72%
2023/09/26	15	24.90	9.5	24.99	24.65	5.6	1,233	0.45%
2023/09/25	29	25.89	33	25.67	25.35	-4	1,193	-0.33%
2023/09/22	19.1	26.75	21	26.49	26.65	-1.9	1,142	-0.17%
2023/09/21	72	27.07	101.2	26.59	26.90	-29.2	1,032	-2.82%	大賣/
2023/09/20	92.3	26.23	48	26.29	26.40	44.3	820	5.39%
2023/09/19	14	24.96	17	25.01	24.95	-3	677	-0.45%
2023/09/18	97.4	25.03	75	25.14	25.40	22.4	590	3.79%
2023/09/15	4	23.10	0	0.00	23.10	4	459	0.87%
2023/09/14	0.3	23.35	2.5	23.29	23.20	-2.2	446	-0.50%
2023/09/13	19	22.69	28.8	22.86	23.35	-9.8	427	-2.29%
2023/09/12	58	22.74	72	22.61	22.90	-14	318	-4.39%
2023/09/11	2	20.90	0	0.00	20.85	2	253	0.79%
2023/09/08	0	0.00	1	21.30	21.10	-1	255	-0.39%
2023/09/07	6	21.40	0	0.00	21.35	6	258	2.33%
2023/09/06	8	21.16	0	0.00	21.05	8	256	3.12%
2023/09/04	0	21.30	6	21.37	21.15	-6	257	-2.32%
2023/09/01	0	21.48	0	0.00	21.35	0	261	0.02%
2023/08/31	0	21.00	0	0.00	21.30	0	268	0.00%
2023/08/30	1	20.75	0	0.00	20.80	1	270	0.37%
2023/08/29	0	20.60	0	0.00	20.70	0	276	0.01%
2023/08/25	24	20.60	1	20.80	20.60	23	283	8.11%
2023/08/24	0	21.10	0	20.85	20.80	0	284	0.00%
2023/08/23	9	20.73	0	0.00	20.85	9	287	3.14%
2023/08/22	0	20.90	0	0.00	20.85	0	291	0.00%
2023/08/21	0	0.00	1	20.70	20.70	-1	293	-0.34%
2023/08/18	0	0.00	2	20.65	20.55	-2	296	-0.68%
2023/08/17	0	20.45	0	0.00	20.45	0	296	0.01%
2023/08/16	5	20.25	0	0.00	20.20	5	303	1.65%
2023/08/15	0	20.03	0	0.00	19.95	0	304	0.01%
2023/08/14	8.1	20.00	0	0.00	19.85	8.1	305	2.63%
2023/08/10	1	20.10	1	20.20	20.25	0	304	0.00%
2023/08/08	0	20.90	0	0.00	20.75	0	309	0.00%
2023/08/07	0	20.80	0	21.05	21.05	0	335	0.01%
2023/08/04	0	20.75	0	0.00	20.80	0	343	0.00%
2023/08/01	0	20.85	0	0.00	20.90	0	378	0.01%
2023/07/31	0	21.00	0.7	20.95	20.85	-0.7	397	-0.18%
2023/07/25	0.1	20.70	0	0.00	20.65	0.1	790	0.02%
2023/07/24	23	20.69	0	0.00	20.70	23	787	2.92%
2023/07/21	0	0.00	0.5	21.00	20.95	-0.5	788	-0.06%
2023/07/20	0	21.10	0.1	21.20	21.05	0	792	-0.01%
2023/07/19	0	21.40	0	0.00	21.00	0	792	0.00%
2023/07/18	0	21.50	0	0.00	21.30	0	796	0.00%
2023/07/17	0	0.00	1	21.10	21.40	-1	794	-0.13%
2023/07/13	0	20.85	0	0.00	20.70	0	800	0.00%
2023/07/12	0.1	21.15	1	21.05	21.05	-0.9	791	-0.11%
2023/07/11	27	21.20	0	0.00	21.20	27	792	3.41%
2023/07/10	0	21.50	1	21.35	21.35	-1	794	-0.12%
2023/07/07	0	21.75	2	21.63	21.60	-2	795	-0.25%
2023/07/06	0.1	22.18	2	21.95	22.00	-1.9	793	-0.25%
2023/07/05	1	22.15	0	0.00	22.05	1	797	0.13%
2023/07/04	6.2	21.87	0.8	22.28	22.20	5.4	799	0.67%
2023/07/03	0.3	21.75	0	0.00	21.85	0.3	792	0.04%
2023/06/30	0	0.00	1	21.65	21.75	-1	789	-0.13%
2023/06/29	0	21.85	0	0.00	21.75	0	788	0.00%
2023/06/28	0.1	21.85	4	21.75	21.75	-4	785	-0.50%
2023/06/27	5	21.85	0	0.00	21.80	5	785	0.64%
2023/06/20	11	21.84	0	0.00	21.75	11	779	1.41%
2023/06/16	0	22.11	2	22.05	22.20	-2	778	-0.25%
2023/06/15	0	0.00	1	22.60	22.20	-1	775	-0.13%
2023/06/14	0.2	21.72	0	0.00	21.70	0.2	763	0.02%
2023/06/13	14	21.75	1	21.70	21.75	13	764	1.70%
2023/06/12	0	21.85	0	0.00	21.80	0	764	0.00%
2023/06/08	0.1	21.91	0	0.00	21.85	0.1	768	0.01%
2023/06/06	0.1	22.11	1	22.05	22.15	-0.9	776	-0.11%
2023/06/05	0.1	22.21	3	22.30	22.20	-2.9	773	-0.37%
2023/06/02	2	22.05	5	22.20	22.15	-3	770	-0.39%
2023/06/01	0	21.90	1	21.95	21.95	-1	772	-0.13%
2023/05/31	10	21.79	0	21.80	21.95	10	774	1.29%
2023/05/30	0	0.00	13	22.00	21.85	-13	771	-1.69%
2023/05/29	0	21.95	1	21.85	21.90	-1	768	-0.13%
2023/05/26	0	21.60	0	0.00	21.60	0	766	0.00%
2023/05/24	0	21.60	0	0.00	21.70	0	765	0.00%
2023/05/23	0.1	21.64	2	21.60	21.60	-1.9	766	-0.24%
2023/05/22	0.2	21.60	1	21.75	21.40	-0.8	770	-0.10%
2023/05/19	1	21.40	2	21.35	21.35	-1	767	-0.13%
2023/05/18	2	21.30	0	0.00	21.40	2	771	0.26%
2023/05/17	23	21.36	0	0.00	21.30	23	772	2.98%
2023/05/16	1	21.15	0	0.00	21.20	1	769	0.13%
2023/05/15	2	20.85	0	21.00	20.95	2	770	0.26%
2023/05/12	0.2	21.11	3	21.02	21.00	-2.8	768	-0.37%
2023/05/11	2.2	21.36	5	21.16	20.90	-2.8	764	-0.36%
2023/05/10	58.2	21.87	0	0.00	21.90	58.2	741	7.85%
2023/05/09	1.2	22.22	0	22.35	22.10	1.2	731	0.16%
2023/05/08	5	22.83	10	22.74	22.50	-5	718	-0.69%
2023/05/05	57	22.71	0	0.00	22.65	57	703	8.10%
2023/05/04	40.1	22.67	7	22.85	23.10	33.1	690	4.79%
2023/05/03	47.1	23.65	643	23.67	22.95	-595.9	656	-90.83%	大賣/鉅額交易
2023/05/02	613	25.45	10	25.45	25.45	603	383	157.22%	大買/鉅額交易
2023/04/28	0	23.00	0	0.00	23.15	0	301	0.00%
2023/04/27	0	22.90	2	22.85	22.80	-2	303	-0.66%
2023/04/26	55	22.61	1	22.60	22.90	54	306	17.64%
2023/04/25	1	23.20	0	0.00	22.75	1	306	0.33%
2023/04/24	0	23.30	1	23.10	23.20	-1	303	-0.33%
2023/04/21	0	23.40	0	0.00	23.20	0	303	0.00%
2023/04/20	76	23.71	0	0.00	23.65	76	300	25.28%
2023/04/19	2	24.00	2	24.20	24.00	0	300	0.00%
2023/04/18	2	23.95	0	0.00	23.95	2	292	0.68%
2023/04/14	0	0.00	2	24.20	23.90	-2	289	-0.69%
2023/04/13	4	24.30	0	0.00	24.25	4	288	1.39%
2023/04/12	2	24.25	0	0.00	24.25	2	284	0.70%
2023/04/11	0	24.20	0	0.00	24.10	0	285	0.00%
2023/04/10	0	24.10	2	24.15	24.05	-2	285	-0.70%
2023/04/07	0	23.83	3	23.80	23.90	-3	281	-1.06%
2023/04/06	1	23.11	3	23.48	23.90	-2	285	-0.69%
2023/03/31	0	23.25	0	0.00	23.35	0	288	0.01%
2023/03/30	0	23.34	0	0.00	23.30	0	289	0.02%
2023/03/29	0	23.59	0	0.00	23.25	0	291	0.01%
2023/03/28	0	23.74	0	0.00	23.55	0	297	0.01%
2023/03/27	0	24.00	0	0.00	23.95	0	303	0.01%
2023/03/24	0	23.95	0.2	23.95	24.00	-0.1	306	-0.04%
2023/03/22	3	23.50	0	0.00	23.50	3	380	0.79%
2023/03/20	0	22.95	3	22.85	22.90	-3	390	-0.77%
2023/03/17	7	22.64	0.8	22.73	22.70	6.2	391	1.58%
2023/03/14	37	23.18	0	0.00	23.20	37	401	9.21%
2023/03/13	3	23.25	2	22.80	23.35	1	410	0.24%
2023/03/10	1	24.00	2	24.25	23.90	-1	435	-0.23%
2023/03/09	2	24.50	2	24.50	24.50	0	486	0.00%
2023/03/07	2	23.95	0	0.00	24.10	2	496	0.40%
2023/03/06	1	24.20	0.3	24.05	24.20	0.7	627	0.11%
2023/03/03	51	23.77	4	23.80	23.80	47	691	6.80%
2023/03/02	0	23.68	0	0.00	23.55	0	688	0.00%
2023/03/01	0	23.80	0	0.00	23.60	0	692	0.00%
2023/02/24	0	23.83	0	0.00	23.80	0	692	0.00%
2023/02/23	28	23.85	0.1	23.80	23.95	27.9	691	4.04%
2023/02/20	0	23.90	0	0.00	23.75	0	697	0.00%
2023/02/17	70	23.68	0	0.00	23.70	70	710	9.86%
2023/02/16	0	23.50	0	0.00	23.50	0	788	0.01%
2023/02/15	0	23.00	0	0.00	22.90	0	799	0.00%
2023/02/14	0	23.50	0	0.00	23.00	0	798	0.00%
2023/02/13	87	23.14	0	23.20	23.05	87	798	10.89%
2023/02/09	0	23.70	0	0.00	23.65	0	801	0.00%
2023/02/08	56	23.55	4	23.53	23.60	52	799	6.50%
2023/02/07	1	23.45	0	23.35	23.45	1	795	0.13%
2023/02/06	0	23.58	0	0.00	23.65	0	796	0.00%
2023/02/03	65	23.56	6	23.59	23.60	59	794	7.43%
2023/02/02	2	23.35	0	0.00	23.45	2	789	0.25%
2023/01/31	20	22.95	0	0.00	23.00	20	785	2.55%
2023/01/30	4	22.50	1	22.60	22.70	3	784	0.38%
2023/01/17	1	22.15	0	0.00	22.20	1	782	0.13%
2023/01/16	76	22.33	0	22.15	22.45	76	781	9.72%
2023/01/13	0	0.00	0	22.50	22.45	0	780	0.00%
2023/01/11	0.1	22.85	0	0.00	22.55	0.1	778	0.01%
2023/01/10	0	22.75	1	22.55	22.70	-1	780	-0.13%
2023/01/06	0	22.55	0	0.00	22.55	0	784	0.00%
2023/01/05	0	0.00	1	22.60	22.60	-1	791	-0.13%
2023/01/04	0	22.50	0	0.00	22.40	0	790	0.00%
2023/01/03	0	0.00	8	22.00	22.20	-8	793	-1.01%
2022/12/30	0	0.00	1	22.15	22.20	-1	794	-0.13%
2022/12/29	0	0.00	0	22.30	22.45	0	800	0.00%
2022/12/27	0	22.85	0	0.00	22.70	0	886	0.00%
2022/12/26	1.1	22.54	1	22.90	22.75	0.1	887	0.01%
2022/12/23	0	0.00	3.1	22.23	22.60	-3.1	884	-0.35%
2022/12/21	0	0.00	2	22.38	22.20	-2	891	-0.22%
2022/12/20	3	22.55	0	22.25	22.05	3	892	0.33%
2022/12/19	3	23.05	1.1	23.43	22.80	1.9	895	0.21%
2022/12/16	2	22.90	1	23.05	22.85	1	892	0.11%
2022/12/15	0	23.40	1	23.40	23.40	-1	890	-0.11%
2022/12/14	6.1	24.10	6	24.23	23.60	0.1	886	0.01%
2022/12/13	2	23.40	0	0.00	23.30	2	817	0.25%
2022/12/12	0	0.00	1.1	22.93	23.30	-1.1	815	-0.14%
2022/12/09	1	23.20	0.1	23.05	22.90	0.9	816	0.11%
2022/12/08	0	0.00	0.1	22.90	23.05	-0.1	823	-0.02%
2022/12/06	0	0.00	2	22.85	22.90	-2	849	-0.24%
2022/12/05	0	0.00	3	23.28	23.45	-3	891	-0.34%
2022/12/02	1	23.10	5.1	23.18	23.10	-4.1	941	-0.44%
2022/12/01	10.1	23.82	6	23.88	23.85	4.1	951	0.43%
2022/11/30	2	23.65	0	0.00	23.20	2	931	0.21%
2022/11/29	6.4	23.53	9.2	23.86	23.50	-2.8	938	-0.29%
2022/11/28	7	24.40	9.1	24.33	24.25	-2.1	927	-0.23%
2022/11/25	0	0.00	3.1	23.50	24.30	-3.1	799	-0.39%
2022/11/24	0	22.45	0.1	22.15	22.10	0	741	-0.01%
2022/11/23	0.1	22.50	0	0.00	22.15	0.1	745	0.01%
2022/11/22	0	0.00	1	21.80	21.75	-1	744	-0.13%
2022/11/18	0	22.55	0.1	22.55	21.95	0	749	-0.01%
2022/11/17	0	22.10	4	22.11	22.30	-4	755	-0.53%
2022/11/16	3	22.03	2	22.08	21.95	1	763	0.13%
2022/11/15	3	22.47	2.1	22.40	22.40	0.9	776	0.12%
2022/11/14	12	23.12	7.3	23.28	23.60	4.7	784	0.60%
2022/11/11	89	22.30	89.2	22.30	22.30	-0.2	714	-0.03%
2022/11/10	0	0.00	0.1	20.47	20.30	-0.1	705	-0.02%
2022/11/09	0	0.00	1	20.80	20.75	-1	709	-0.14%
2022/11/08	3.1	20.86	0	0.00	20.60	3.1	711	0.44%
2022/11/07	1.1	20.43	1	20.75	20.65	0.1	713	0.02%
2022/11/04	0	0.00	2	20.23	20.40	-2	710	-0.28%
2022/11/03	0	20.25	6	20.08	20.30	-6	712	-0.84%
2022/11/02	8.1	20.30	0	0.00	20.20	8.1	714	1.13%
2022/11/01	0.1	20.03	0	0.00	19.90	0.1	715	0.01%
2022/10/31	0.1	19.76	0	0.00	19.55	0.1	719	0.02%
2022/10/28	0	0.00	0.1	19.30	19.35	-0.1	723	-0.01%
2022/10/27	0	0.00	1	19.85	20.10	-1	725	-0.14%
2022/10/26	2	19.20	0	0.00	19.45	2	727	0.28%
2022/10/24	0.2	19.70	0	0.00	19.50	0.2	730	0.03%
2022/10/21	0.1	19.40	1	19.30	19.25	-1	735	-0.13%
2022/10/20	0	0.00	1	19.50	19.60	-1	735	-0.14%
2022/10/19	1	19.55	0	0.00	19.75	1	737	0.14%
2022/10/18	1	19.70	1	19.80	20.00	0	736	0.00%
2022/10/17	0	0.00	0	19.50	19.50	0	741	0.00%
2022/10/14	0	0.00	1	19.40	19.60	-1	742	-0.14%
2022/10/13	1	19.00	0	19.40	18.95	1	742	0.13%
2022/10/12	0	0.00	5	20.00	20.10	-5	736	-0.68%
2022/10/11	0	20.45	0	0.00	20.00	0	738	0.00%
2022/10/06	2	21.20	0	21.10	21.10	2	734	0.27%
2022/10/05	17	22.56	10	22.49	21.60	7	730	0.96%
2022/10/04	796	21.35	797	21.35	21.35	-1	688	-0.15%	大買/大賣/
2022/10/03	0	19.65	2	19.45	19.45	-2	643	-0.31%
2022/09/30	0	0.00	1	19.25	19.65	-1	647	-0.16%
2022/09/29	1	19.75	1	19.95	19.70	0	648	0.00%
2022/09/28	0.1	19.71	9	19.66	19.30	-8.9	650	-1.37%
2022/09/27	0	20.50	1	20.70	20.55	-1	647	-0.15%
2022/09/26	1	21.65	0	0.00	20.20	1	651	0.15%
2022/09/23	0	22.15	0	0.00	21.65	0	653	0.00%
2022/09/21	1	22.70	0	0.00	22.30	1	654	0.15%
2022/09/19	1	22.85	0	0.00	22.80	1	659	0.15%
2022/09/16	1	23.50	7	24.15	23.45	-6	657	-0.91%
2022/09/15	0	24.35	2	24.20	24.20	-2	658	-0.30%
2022/09/14	1.1	23.50	0	0.00	23.75	1.1	657	0.17%
2022/09/13	1	24.20	0	0.00	24.15	1	655	0.15%
2022/09/12	7.1	25.51	4	25.00	24.90	3.1	650	0.47%
2022/09/08	4	25.05	10	24.90	24.90	-6	610	-0.98%
2022/09/07	4	23.24	1	23.50	23.20	3	557	0.54%
2022/09/06	2	22.98	1	24.25	24.05	1	519	0.19%
2022/09/05	1	23.40	2	23.90	24.25	-1	488	-0.20%
2022/09/02	0	0.00	1	23.60	23.55	-1	477	-0.21%
2022/08/31	1	24.40	3	24.15	24.30	-2	492	-0.41%
2022/08/29	3	23.00	0	0.00	22.95	3	555	0.54%
2022/08/26	0	0.00	3	23.75	23.70	-3	559	-0.54%
2022/08/25	1	23.55	1	23.55	23.60	0	560	0.00%
2022/08/24	1	23.30	0	0.00	23.30	1	567	0.18%
2022/08/23	3	23.38	3	23.70	23.30	0	562	0.00%
2022/08/22	3	23.60	1	23.75	23.45	2	561	0.36%
2022/08/19	1	23.70	3	24.05	23.25	-2	553	-0.36%
2022/08/18	5	23.54	8	23.64	23.90	-3	535	-0.56%
2022/08/16	0	22.70	0	0.00	22.60	0	537	0.00%
2022/08/15	0	22.20	0	0.00	22.50	0	544	0.00%
2022/08/03	1	20.65	1	20.85	20.75	0	802	0.00%
2022/08/01	0.1	22.10	0	22.05	22.10	0	843	0.01%
2022/07/26	0.1	21.40	0	0.00	21.35	0.1	958	0.01%
2022/07/21	1	21.45	1	21.85	22.00	0	1,385	0.00%
2022/07/19	0	0.00	0.1	21.15	20.95	-0.1	2,544	0.00%
2022/07/18	0	0.00	0	21.20	21.05	0	2,866	0.00%
2022/07/15	0	0.00	0.1	20.45	20.55	-0.1	3,089	0.00%
2022/07/14	0	0.00	1	20.60	20.55	-1	3,273	-0.03%
2022/07/13	4	20.44	2	20.25	20.40	2	3,565	0.06%
2022/07/12	0	20.30	0	0.00	19.55	0	3,627	0.00%
2022/07/11	0	20.70	2	20.65	20.70	-2	3,627	-0.06%
2022/07/06	0.1	20.40	3.3	19.94	19.80	-3.2	3,636	-0.09%
2022/07/05	3.3	20.53	0	0.00	20.30	3.3	3,649	0.09%
2022/07/01	2.1	20.39	0	0.00	19.70	2.1	3,669	0.06%
2022/06/30	6.1	21.54	0	0.00	21.45	6.1	3,711	0.16%
2022/06/24	10.2	22.25	1	22.40	22.30	9.2	3,902	0.24%
2022/06/23	1.3	21.56	0	0.00	21.60	1.3	3,986	0.03%
2022/06/22	2	22.40	0.1	22.65	21.85	1.9	3,986	0.05%
2022/06/21	2.4	22.58	0.1	22.35	22.80	2.3	3,982	0.06%
2022/06/20	5.2	22.30	1	21.70	21.60	4.2	3,979	0.11%
2022/06/17	1	23.50	3	23.73	23.70	-2	3,964	-0.05%
2022/06/16	0	24.65	0	0.00	24.20	0	3,964	0.00%
2022/06/15	0	0.00	0.2	24.75	24.80	-0.2	3,966	0.00%
2022/06/14	0	0.00	0.4	24.70	24.80	-0.4	3,970	-0.01%
2022/06/13	0	0.00	0	24.97	24.85	0	3,970	0.00%
2022/06/08	0	0.00	2	26.20	26.25	-2	3,974	-0.05%
2022/06/07	2	26.05	0	0.00	25.80	2	3,908	0.05%
2022/06/06	2	26.40	4	26.38	26.15	-2	3,911	-0.05%
2022/06/02	0	25.90	0	0.00	25.95	0	3,914	0.00%
2022/06/01	0	0.00	5.2	26.16	26.05	-5.2	3,924	-0.13%
2022/05/31	1	26.00	0	0.00	25.90	1	3,920	0.03%
2022/05/27	0	0.00	2	25.45	25.40	-2	3,915	-0.05%
2022/05/24	7	25.65	0.3	25.95	25.05	6.7	3,920	0.17%
2022/05/23	0	0.00	0.1	26.00	26.05	-0.1	3,909	0.00%
2022/05/20	5	26.27	0	26.20	26.05	5	3,916	0.13%
2022/05/19	12	26.95	22	26.56	25.80	-10	3,907	-0.26%
2022/05/18	3.2	26.49	8	26.01	26.15	-4.8	3,836	-0.12%
2022/05/17	2.1	25.38	3	25.38	25.25	-0.9	3,819	-0.02%
2022/05/16	2.1	25.44	0	0.00	25.35	2.1	3,820	0.05%
2022/05/13	2	24.80	0.2	25.03	25.35	1.8	3,815	0.05%
2022/05/12	3	24.80	2	25.48	24.20	1	3,798	0.03%
2022/05/11	17	27.35	17	27.90	26.75	0	3,771	0.00%
2022/05/10	1	27.65	0	0.00	27.60	1	3,715	0.03%
2022/05/09	0	0.00	11	27.76	27.85	-11	3,704	-0.30%
2022/05/06	3	28.00	2	27.95	28.00	1	3,686	0.03%
2022/05/05	12	28.50	2	28.60	28.65	10	3,680	0.27%
2022/05/04	2	28.25	2	27.80	28.25	0	3,661	0.00%
2022/05/03	11	28.71	11	28.59	28.00	0	3,645	0.00%
2022/04/29	6	29.72	23	30.09	29.10	-17	3,632	-0.47%
2022/04/28	19	30.02	20	29.71	30.00	-1	3,512	-0.03%
2022/04/27	135	30.20	144	30.46	30.25	-9	3,448	-0.26%	大買/大賣/
2022/04/26	157.1	31.55	186.1	31.85	30.15	-29	3,302	-0.88%	大買/大賣/
2022/04/25	196.3	34.88	331.4	34.79	32.15	-135.1	2,950	-4.58%	大買/大賣/鉅額交易
2022/04/22	198.4	32.88	16.1	32.84	33.80	182.3	2,202	8.28%	大買/鉅額交易
2022/04/21	35.1	31.27	34	31.04	30.75	1.1	1,912	0.06%
2022/04/20	45.1	29.71	78.1	29.58	29.90	-33	1,712	-1.93%
2022/04/19	156.1	30.21	120.4	30.27	30.35	35.7	1,600	2.23%	大買/大賣/
2022/04/18	73	27.57	72	27.48	27.60	1	1,408	0.07%
2022/04/13	0	26.70	0	0.00	26.00	0	1,726	0.00%
2022/04/12	1.1	25.83	8.1	25.89	25.60	-6.9	2,124	-0.33%
2022/04/11	1	28.50	0	0.00	26.80	1	2,213	0.05%
2022/04/07	0	28.30	11	28.29	28.20	-11	2,417	-0.45%
2022/04/06	17	29.08	14.5	28.92	29.00	2.5	2,780	0.09%
2022/04/01	33	29.33	21.4	28.86	28.30	11.6	3,155	0.37%
2022/03/31	1.5	27.75	0	0.00	27.80	1.5	3,413	0.04%
2022/03/30	13	27.91	1	28.20	27.60	12	3,643	0.33%
2022/03/29	16.6	28.13	49	28.87	28.00	-32.4	3,754	-0.86%
2022/03/28	44.1	28.56	1.3	28.39	28.70	42.8	3,664	1.17%
2022/03/25	1	25.75	1	26.20	26.10	0	3,580	0.00%
2022/03/23	0	0.00	1	26.15	26.30	-1	3,578	-0.03%
2022/03/22	0	26.45	13	26.31	26.55	-13	3,578	-0.36%
2022/03/21	1	26.00	0	0.00	26.25	1	3,576	0.03%
2022/03/16	0	24.85	1	25.00	25.00	-1	3,583	-0.03%
2022/03/11	1	25.80	0	0.00	25.70	1	3,571	0.03%
2022/03/10	6.1	26.78	0	0.00	26.40	6.1	3,573	0.17%
2022/03/09	0	25.85	0	0.00	25.25	0	3,569	0.00%
2022/03/07	9.2	25.71	0	0.00	25.70	9.2	3,576	0.26%
2022/03/04	9.2	26.95	0	0.00	26.95	9.2	3,572	0.26%
2022/03/03	1	27.35	7	27.77	27.40	-6	3,634	-0.17%
2022/03/02	0	27.10	0	0.00	27.25	0	3,664	0.00%
2022/03/01	2	27.58	1	27.30	27.75	1	3,664	0.03%
2022/02/25	1	26.50	0	0.00	27.25	1	3,671	0.03%
2022/02/24	6.2	27.98	6	26.90	27.00	0.2	3,670	0.01%
2022/02/22	7.1	28.64	9.2	28.24	28.05	-2.1	3,698	-0.06%
2022/02/21	6	28.85	6	29.30	29.40	0	3,699	0.00%
2022/02/18	0	29.60	0	0.00	29.50	0	3,694	0.00%
2022/02/17	1	29.50	0	0.00	29.50	1	3,695	0.03%
2022/02/16	1	30.05	0	0.00	29.65	1	3,692	0.03%
2022/02/14	6.1	29.85	6	30.00	29.90	0.1	3,686	0.00%
2022/02/11	0	0.00	13	30.63	30.60	-13	3,680	-0.35%
2022/02/10	0.1	30.80	9	30.75	30.75	-8.9	3,678	-0.24%
2022/02/09	1	31.65	0	0.00	31.65	1	3,669	0.03%
2022/02/07	0.1	29.60	4	29.60	30.40	-3.9	3,668	-0.11%
2022/01/26	6	30.10	0.2	30.95	30.10	5.8	3,659	0.16%
2022/01/25	0.1	31.14	0	0.00	30.65	0.1	3,655	0.00%
2022/01/24	4.2	31.28	2	30.90	32.00	2.2	3,654	0.06%
2022/01/21	3.1	32.54	3	33.10	32.00	0.1	3,640	0.00%
2022/01/20	1	32.60	0	0.00	32.60	1	3,630	0.03%
2022/01/19	60	33.30	4	33.34	33.30	56	3,613	1.55%
2022/01/18	55.1	32.45	0	0.00	32.45	55.1	3,561	1.55%
2022/01/17	1	33.00	0.1	33.00	33.00	0.9	3,541	0.03%
2022/01/14	3.1	31.65	0	0.00	32.80	3.1	3,515	0.09%
2022/01/13	0	0.00	1	33.50	32.85	-1	3,510	-0.03%
2022/01/12	0	0.00	1	33.10	33.20	-1	3,504	-0.03%
2022/01/11	4.1	35.26	23	33.59	33.70	-18.9	3,457	-0.55%
2022/01/10	7	36.00	14	35.46	34.00	-7	3,372	-0.21%
2022/01/07	9	35.46	28.1	36.84	35.15	-19.1	3,310	-0.58%
2022/01/06	27.1	36.84	16	35.97	37.15	11.1	3,281	0.34%
2022/01/05	31.1	35.83	14	36.35	37.60	17.1	3,478	0.49%
2022/01/04	2	34.70	8	34.70	34.70	-6	3,098	-0.19%
2022/01/03	6	32.31	5	32.26	31.55	1	3,040	0.03%
2021/12/30	1	31.71	18	31.90	32.00	-17	2,923	-0.58%
2021/12/29	24	33.48	14	33.13	32.80	10	2,834	0.35%
2021/12/28	732	33.55	721.8	33.47	33.55	10.2	2,457	0.42%	大買/大賣/
2021/12/27	60	30.38	25	29.35	30.50	35	2,038	1.72%
2021/12/24	12	29.40	2.6	29.38	30.00	9.4	1,708	0.55%
2021/12/23	6	27.01	3.1	27.08	27.30	2.9	1,492	0.19%
2021/12/22	0.2	25.00	0	0.00	24.85	0.2	1,379	0.01%
2021/12/20	0	24.60	0	0.00	24.25	0	1,448	0.00%
2021/12/16	0	0.00	1	24.80	24.75	-1	1,509	-0.07%
2021/12/15	0	24.35	3	24.33	24.35	-3	1,820	-0.16%
2021/12/14	0.8	24.40	0	0.00	24.35	0.8	1,929	0.04%
2021/12/13	1.1	25.15	0	0.00	25.20	1.1	1,939	0.06%
2021/12/10	0	25.30	0	0.00	25.20	0	2,163	0.00%
2021/12/09	0	0.00	1.1	25.43	25.50	-1.1	2,161	-0.05%
2021/12/08	0.1	24.90	0	0.00	25.00	0.1	2,164	0.00%
2021/12/03	2	25.30	0	0.00	25.30	2	2,169	0.09%
2021/12/02	1	25.20	1	25.10	24.70	0	2,165	0.00%
2021/12/01	0	0.00	1	25.50	25.15	-1	2,159	-0.05%
2021/11/30	1	25.20	0	0.00	25.10	1	2,165	0.05%
2021/11/29	0.2	25.40	0	25.50	25.10	0.2	2,161	0.01%
2021/11/26	0	0.00	2	25.90	26.00	-2	2,107	-0.09%
2021/11/25	1	25.35	0	0.00	25.30	1	2,098	0.05%
2021/11/24	1	25.35	1	25.60	25.80	0	2,152	0.00%
2021/11/23	0	0.00	11	25.00	25.00	-11	2,189	-0.50%
2021/11/22	2	25.40	11	25.55	25.55	-9	2,208	-0.41%
2021/11/19	1	26.00	1	25.75	25.40	0	2,196	0.00%
2021/11/18	10	25.80	0	0.00	25.85	10	2,224	0.45%
2021/11/16	10	27.35	0	0.00	27.35	10	2,235	0.45%
2021/11/15	10	27.35	0	0.00	27.35	10	2,277	0.44%
2021/11/12	0	0.00	1.6	27.36	27.20	-1.6	2,338	-0.07%
2021/11/11	0	0.00	1	27.40	27.40	-1	2,365	-0.04%
2021/11/09	3	27.55	0	0.00	27.40	3	2,388	0.13%
2021/11/08	0	27.60	0	0.00	27.55	0	2,539	0.00%
2021/11/05	0.2	27.27	1	27.90	27.35	-0.8	2,547	-0.03%
2021/11/04	1	27.85	0	0.00	27.80	1	2,583	0.04%
2021/11/02	1.2	27.51	11	27.22	27.20	-9.8	2,609	-0.38%
2021/11/01	0	0.00	11	27.51	27.50	-11	2,609	-0.42%
2021/10/29	1	27.20	1	27.35	27.15	0	2,650	0.00%
2021/10/27	0	0.00	1	26.90	27.10	-1	2,669	-0.04%
2021/10/21	0	0.00	2	27.50	27.35	-2	2,756	-0.07%
2021/10/19	3.1	25.58	0	0.00	25.60	3.1	2,782	0.11%
2021/10/18	3	24.40	1	24.40	24.40	2	2,792	0.07%
2021/10/15	5	24.48	1	24.55	24.70	4	2,801	0.14%
2021/10/14	7.4	24.20	1.8	24.14	24.15	5.6	2,784	0.20%
2021/10/13	6	27.17	5	26.94	26.50	1	2,712	0.04%
2021/10/12	0.2	27.36	0	0.00	27.10	0.2	2,353	0.01%
2021/09/29	2	27.40	0	0.00	26.05	2	2,348	0.09%
2021/09/27	0	0.00	2	28.28	28.10	-2	2,359	-0.08%
2021/09/17	0	0.00	1	31.05	30.50	-1	2,370	-0.04%
2021/09/14	1	30.75	5	30.82	31.00	-4	2,367	-0.17%
2021/09/10	1.1	30.22	1	30.25	30.05	0.1	2,330	0.00%
2021/09/09	11	30.34	102	30.56	31.00	-91	2,295	-3.96%	大賣/
2021/09/08	91	29.80	25	27.88	29.80	66	1,997	3.30%
2021/09/07	20	27.08	0	0.00	27.10	20	1,921	1.04%
2021/08/26	0.1	28.40	0	0.00	28.30	0.1	1,843	0.01%
2021/08/25	0	0.00	3	28.70	28.70	-3	1,880	-0.16%
2021/08/23	3	28.20	0	0.00	28.60	3	1,939	0.16%
2021/08/19	0	27.50	0	0.00	27.05	0	1,963	0.00%
2021/08/17	0	0.00	3	29.00	27.65	-3	1,982	-0.15%
2021/08/13	0.1	29.90	0	0.00	29.00	0.1	2,071	0.00%
2021/08/12	0.1	30.50	0	0.00	30.30	0.1	2,278	0.00%
2021/08/11	2	30.45	30	30.57	30.20	-28	2,587	-1.08%
2021/08/10	29.1	31.43	2	30.78	30.80	27.1	2,992	0.91%
2021/08/09	20.2	32.08	5	32.55	31.55	15.2	3,314	0.46%
2021/08/06	3.1	34.44	0	0.00	34.10	3.1	3,516	0.09%
2021/08/05	1.3	35.57	0	0.00	35.25	1.3	3,580	0.04%
2021/08/04	0	36.65	0	0.00	35.90	0	3,700	0.00%
2021/08/03	0	0.00	2	36.50	36.65	-2	3,774	-0.05%
2021/07/30	0	0.00	4	34.45	35.20	-4	3,707	-0.11%
2021/07/29	0.1	35.35	0	0.00	35.00	0.1	3,693	0.00%
2021/07/28	3	35.32	2	35.03	35.10	1	3,714	0.03%
2021/07/27	1	37.50	1	37.15	37.00	0	3,791	0.00%
2021/07/26	1	38.00	0	0.00	37.55	1	3,826	0.03%
2021/07/23	0	0.00	3	37.63	37.70	-3	3,811	-0.08%
2021/07/21	0	39.15	2	38.60	38.80	-2	3,868	-0.05%
2021/07/20	6.1	39.35	21	39.15	39.15	-14.9	3,889	-0.38%
2021/07/19	0	0.00	1	40.60	40.45	-1	3,879	-0.03%
2021/07/16	21	41.44	1	41.30	40.90	20	3,962	0.50%
2021/07/13	4	40.00	2	40.25	40.30	2	4,030	0.05%
2021/07/12	1	40.00	0	0.00	39.95	1	4,051	0.02%
2021/07/09	5	39.82	6	39.56	39.35	-1	4,066	-0.02%
2021/07/08	0	0.00	22	39.98	39.95	-22	4,130	-0.53%
2021/07/07	0	0.00	8	40.06	40.00	-8	4,313	-0.19%
2021/07/05	33	40.79	5	40.44	40.85	28	4,442	0.63%
2021/07/01	2	40.03	1	39.90	40.00	1	4,621	0.02%
2021/06/25	0	0.00	3	41.30	41.05	-3	5,267	-0.06%
2021/06/24	4	41.02	0	41.00	41.10	4	5,329	0.08%
2021/06/22	6	39.76	3	39.85	39.80	3	5,577	0.05%
2021/06/21	6	39.93	0	0.00	39.85	6	5,636	0.11%
2021/06/17	1	40.75	0	0.00	41.10	1	5,835	0.02%
2021/06/16	2	40.25	0	0.00	40.30	2	5,909	0.03%
2021/06/15	33	41.32	1	41.40	41.35	32	5,947	0.54%
2021/06/11	0	0.00	4	41.86	41.80	-4	5,998	-0.07%
2021/06/10	24	41.61	0	0.00	42.10	24	6,036	0.40%
2021/06/09	71	42.03	0	0.00	41.75	71	6,056	1.17%
2021/06/08	120	42.68	5	42.60	42.50	115	6,122	1.88%	大買/鉅額交易
2021/06/07	192.1	42.59	13	42.68	42.50	179.1	6,168	2.90%	大買/鉅額交易
2021/06/04	135	44.40	5	44.41	44.00	130	6,159	2.11%	大買/鉅額交易
2021/06/03	121	44.46	0	0.00	44.40	121	6,171	1.96%	大買/鉅額交易
2021/06/02	151	44.17	9	44.68	44.20	142	6,186	2.30%	大買/鉅額交易
2021/06/01	44	44.44	2	44.18	44.70	42	6,183	0.68%
2021/05/31	0	0.00	10	43.54	43.60	-10	6,152	-0.16%
2021/05/28	25	43.50	0	0.00	43.30	25	6,155	0.41%
2021/05/27	10	43.50	3	43.75	43.35	7	6,155	0.11%
2021/05/26	14	43.91	22	43.57	43.80	-8	6,163	-0.13%
2021/05/25	1	42.90	6	43.22	43.05	-5	6,161	-0.08%
2021/05/24	7	44.34	2	44.85	43.85	5	6,157	0.08%
2021/05/21	6.1	43.66	5	43.95	43.95	1.1	6,168	0.02%
2021/05/20	28	44.42	32	44.58	43.95	-4	6,150	-0.07%
2021/05/19	16.1	48.86	21	49.38	46.70	-4.9	5,957	-0.08%
2021/05/18	47	48.60	28	48.04	48.00	19	5,696	0.33%
2021/05/17	14	47.77	49	47.61	48.45	-35	5,364	-0.65%
2021/05/14	107	43.88	5.1	44.67	44.05	101.9	5,053	2.02%	大買/鉅額交易
2021/05/13	22.1	41.52	6	41.52	42.15	16.1	4,831	0.33%
2021/05/12	692	38.74	1	37.50	38.35	691	4,786	14.44%	大買/鉅額交易
2021/05/11	5	40.54	80	40.55	40.00	-75	4,733	-1.58%
2021/05/10	2	42.78	0	0.00	42.80	2	4,823	0.04%
2021/05/07	304	43.27	1	43.00	43.40	303	4,885	6.20%	大買/鉅額交易
2021/05/06	196	43.70	5	44.50	43.75	191	4,975	3.84%	大買/鉅額交易
2021/05/05	9	44.59	2	44.20	43.80	7	5,101	0.14%
2021/05/04	7	43.75	5	43.98	44.10	2	5,669	0.04%
2021/05/03	1	46.80	6	47.80	46.60	-5	6,026	-0.08%
2021/04/29	43	47.98	1	47.70	47.75	42	6,040	0.70%
2021/04/28	31	48.04	0	48.32	48.00	31	6,127	0.51%
2021/04/27	25	47.80	1	48.15	48.20	24	6,175	0.39%
2021/04/26	0	0.00	4	47.10	46.90	-4	6,181	-0.06%
2021/04/23	9	47.08	3	46.93	47.20	6	6,205	0.10%
2021/04/22	350	47.21	5	47.39	46.65	345	6,265	5.51%	大買/鉅額交易
2021/04/21	2	48.60	3	48.60	48.60	-1	6,222	-0.02%
2021/04/20	290	49.27	14	49.77	49.25	276	6,226	4.43%	大買/鉅額交易
2021/04/19	309	49.93	12	49.26	50.10	297	6,235	4.76%	大買/鉅額交易
2021/04/16	1	50.60	8	49.91	49.60	-7	6,242	-0.11%
2021/04/15	1.3	49.50	25	49.03	49.40	-23.7	6,252	-0.38%
2021/04/14	1	49.40	3	48.27	49.05	-2	6,336	-0.03%
2021/04/13	108	53.84	117	51.88	50.10	-9	6,449	-0.14%	大買/大賣/
2021/04/12	14	51.08	8	50.91	51.00	6	6,321	0.09%
2021/04/09	201	51.05	13	50.87	50.50	188	6,338	2.97%	大買/鉅額交易
2021/04/08	40.4	51.77	18	51.63	51.80	22.4	6,406	0.35%
2021/04/07	7	51.43	59	51.19	51.70	-52	6,357	-0.82%
2021/04/06	195	51.07	71	51.26	52.30	124	6,261	1.98%	大買/鉅額交易
2021/04/01	31	49.68	33	49.55	50.10	-2	5,963	-0.03%
2021/03/31	23	47.95	10	47.81	47.95	13	5,904	0.22%
2021/03/30	347	46.68	6	46.66	46.80	341	5,944	5.74%	大買/鉅額交易
2021/03/29	359	46.31	16	46.33	46.00	343	6,055	5.66%	大買/鉅額交易
2021/03/26	48	46.53	142	46.46	46.20	-94	6,150	-1.53%	大賣/
2021/03/25	10	49.43	1	49.60	49.40	9	5,968	0.15%
2021/03/24	456	49.77	20	49.46	49.45	436	6,027	7.23%	大買/鉅額交易
2021/03/23	45	50.17	12	49.44	50.00	33	6,012	0.55%
2021/03/22	589	49.14	10	49.24	48.40	579	5,929	9.76%	大買/鉅額交易
2021/03/19	13	49.25	7	49.46	49.15	6	5,962	0.10%
2021/03/18	17	49.29	89	48.81	49.45	-72	5,930	-1.21%
2021/03/17	486	48.36	63	48.24	48.50	423	6,020	7.03%	大買/鉅額交易
2021/03/16	512	47.53	27	47.60	47.60	485	6,088	7.97%	大買/鉅額交易
2021/03/15	75	47.74	177	47.50	47.85	-102	6,151	-1.66%	大賣/鉅額交易
2021/03/12	80	46.89	24	46.17	46.70	56	6,255	0.90%
2021/03/11	25	45.66	26	44.51	45.70	-1	6,520	-0.02%
2021/03/10	87	44.18	0	0.00	44.30	87	6,566	1.32%
2021/03/09	0	0.00	109	42.76	43.05	-109	6,673	-1.63%	大賣/鉅額交易
2021/03/08	60	43.77	0	0.00	43.70	60	6,785	0.88%
2021/03/05	11	44.21	1	44.15	44.05	10	6,866	0.15%
2021/03/04	3	45.65	5	45.97	45.10	-2	6,969	-0.03%
2021/03/03	11	45.79	1	46.40	46.10	10	7,102	0.14%
2021/03/02	2	46.13	23	46.40	45.75	-21	7,179	-0.29%
2021/02/26	1	46.85	11	47.08	46.65	-10	7,293	-0.14%
2021/02/25	4	47.58	2	47.05	47.60	2	7,417	0.03%
2021/02/24	4	47.35	8	47.22	46.65	-4	7,494	-0.05%
2021/02/23	12	47.24	8	46.86	47.05	4	7,548	0.05%
2021/02/22	20	46.58	20	45.75	46.25	0	7,792	0.00%
2021/02/19	10	45.15	19	44.16	45.15	-9	7,896	-0.11%
2021/02/18	9	44.69	0	0.00	44.75	9	8,052	0.11%
2021/02/17	45	43.44	42	43.59	43.50	3	8,142	0.04%
2021/02/05	63	45.41	67	45.17	45.15	-4	8,225	-0.05%
2021/02/04	5	46.28	4	45.88	45.90	1	8,372	0.01%
2021/02/03	1	46.30	5	47.31	46.05	-4	8,611	-0.05%
2021/02/02	17	46.47	21	46.52	47.05	-4	9,071	-0.04%
2021/02/01	32	47.40	21	46.15	46.10	11	9,154	0.12%
2021/01/29	51	46.11	64	46.38	45.30	-13	9,183	-0.14%
2021/01/28	9	48.21	11	48.28	46.90	-2	9,305	-0.02%
2021/01/27	44	49.11	51	48.93	47.60	-7	9,417	-0.07%
2021/01/26	82	49.83	124	49.96	48.80	-42	9,415	-0.45%	大賣/
2021/01/25	129	49.83	21	49.50	51.80	108	9,068	1.19%	大買/鉅額交易
2021/01/22	0	0.00	37	46.78	47.15	-37	9,049	-0.41%
2021/01/21	42	47.29	8	46.60	46.05	34	9,562	0.36%
2021/01/20	10	45.11	9	46.57	44.75	1	9,710	0.01%
2021/01/19	6	47.70	0	0.00	47.45	6	10,071	0.06%
2021/01/18	5	46.55	0	0.00	46.45	5	10,146	0.05%
2021/01/15	2	46.40	1.2	46.20	45.60	0.8	10,170	0.01%
2021/01/14	2	47.98	9	47.93	47.95	-7	10,205	-0.07%
2021/01/13	8	48.18	2	47.80	47.85	6	10,288	0.06%
2021/01/12	4	47.95	2	46.75	46.75	2	10,447	0.02%
2021/01/11	7	46.38	4	47.56	47.95	3	10,593	0.03%
2021/01/08	8	47.69	7	47.37	47.70	1	10,854	0.01%
2021/01/07	8	47.56	4	47.25	47.90	4	11,012	0.04%
2021/01/06	22	46.23	15	46.60	46.10	7	11,545	0.06%
2021/01/05	2.1	48.09	3	48.68	47.40	-1	11,670	-0.01%
2021/01/04	9	48.91	39.1	49.24	48.65	-30.1	11,975	-0.25%
2020/12/31	55	50.60	14	50.23	49.95	41	12,299	0.33%
2020/12/30	0	0.00	11	49.05	49.15	-11	12,633	-0.09%
2020/12/29	13	49.43	0	49.40	48.65	13	13,953	0.09%
2020/12/28	2	48.82	36	48.91	48.70	-34	14,744	-0.23%
2020/12/25	2	49.85	3	49.88	49.10	-1	15,292	-0.01%
2020/12/24	2	48.93	3	48.35	49.85	-1	15,589	-0.01%
2020/12/23	9	48.67	11	49.75	48.05	-2	15,999	-0.01%
2020/12/22	99	50.61	61	49.58	50.50	38	16,303	0.23%
2020/12/21	1	48.95	4	49.65	49.00	-3	16,405	-0.02%
2020/12/18	3	48.91	7	48.72	48.55	-4	16,703	-0.02%
2020/12/17	0	0.00	18	50.42	49.80	-18	16,903	-0.11%
2020/12/16	22	51.09	1	50.41	50.40	21	17,059	0.12%
2020/12/15	9	50.37	5	50.02	49.95	4	17,679	0.02%
2020/12/14	0	50.30	0	0.00	50.10	0	17,777	0.00%
2020/12/11	4	50.63	13	49.90	49.60	-9	18,149	-0.05%
2020/12/10	1	50.60	0	0.00	50.00	1	18,917	0.01%
2020/12/09	2	51.75	8	51.94	51.70	-6	19,978	-0.03%
2020/12/08	1	52.50	3	52.07	53.00	-2	20,588	-0.01%
2020/12/07	17.1	51.78	8	51.25	51.10	9.1	21,166	0.04%
2020/12/04	9	55.96	2	56.15	55.60	7	21,372	0.03%
2020/12/03	6	56.32	9	56.28	56.00	-3	22,484	-0.01%
2020/12/02	10	57.32	3	57.37	57.30	7	22,967	0.03%
2020/12/01	2	59.30	1	58.70	58.70	1	22,885	0.00%
2020/11/30	0.1	59.10	2	59.85	59.60	-1.9	22,824	-0.01%
2020/11/27	2	59.40	8	58.85	59.00	-6	22,754	-0.03%
2020/11/26	5	56.98	4	56.93	57.30	1	22,648	0.00%
2020/11/25	6	57.98	4	56.90	57.30	2	22,623	0.01%
2020/11/24	6	59.98	20	59.30	58.60	-14	22,575	-0.06%
2020/11/23	6	58.55	8	59.06	58.80	-2	22,488	-0.01%
2020/11/20	2	57.85	3	57.73	57.70	-1	22,423	0.00%
2020/11/19	46	59.66	43	59.41	58.90	3	22,402	0.01%
2020/11/18	10	58.13	1	58.00	58.20	9	22,172	0.04%
2020/11/17	84	56.84	9	56.88	56.90	75	22,218	0.34%
2020/11/13	5	57.66	3	57.90	57.70	2	22,387	0.01%
2020/11/12	18	56.41	6	56.68	57.00	12	22,431	0.05%
2020/11/11	5	55.70	6	56.30	57.00	-1	22,480	0.00%
2020/11/10	21	57.22	30	56.30	55.50	-9	22,356	-0.04%
2020/11/09	4	60.95	4	61.43	61.40	0	22,067	0.00%
2020/11/06	88	60.32	3	60.30	60.20	85	22,089	0.38%
2020/11/05	9	61.47	12	61.63	61.40	-3	22,156	-0.01%
2020/11/04	14	61.02	6	62.42	62.10	8	22,340	0.04%
2020/11/03	27	62.04	33	62.14	61.80	-6	22,675	-0.03%
2020/11/02	21	61.96	19	62.25	61.70	2	23,534	0.01%
2020/10/30	41	64.11	42	63.63	62.20	-1	24,425	0.00%
2020/10/29	18	65.35	62	64.63	66.50	-44	24,742	-0.18%
2020/10/28	62	63.64	83	63.72	63.50	-21	24,299	-0.09%
2020/10/27	128	62.61	78	63.21	63.30	50	24,240	0.21%	大買/
2020/10/26	68	62.48	4	62.13	60.70	64	23,993	0.27%
2020/10/23	67	62.69	5	63.40	62.60	62	24,069	0.26%
2020/10/22	12	62.59	7	62.59	62.80	5	24,313	0.02%
2020/10/21	68	62.92	12	62.32	62.70	56	24,494	0.23%
2020/10/20	18	63.13	19	62.95	62.50	-1	24,854	0.00%
2020/10/19	28	62.78	14	62.64	62.20	14	24,855	0.06%
2020/10/16	34	66.00	33	63.92	63.00	1	24,855	0.00%
2020/10/15	40	67.98	34	67.64	66.80	6	24,894	0.02%
2020/10/14	43	70.23	60	69.02	67.30	-17	25,105	-0.07%
2020/10/13	24	68.04	20	68.32	67.20	4	25,279	0.02%
2020/10/12	10	68.01	18	67.81	67.70	-8	25,195	-0.03%
2020/10/08	54	68.45	43	68.07	67.50	11	25,336	0.04%
2020/10/07	7	66.81	13	67.95	68.10	-6	25,620	-0.02%
2020/10/06	158	67.81	147	67.65	67.50	11	25,528	0.04%	大買/大賣/
2020/10/05	42	64.43	40	64.63	66.50	2	24,601	0.01%
2020/09/30	102	60.75	104	61.13	60.50	-2	24,577	-0.01%	大買/大賣/
2020/09/29	86	60.56	80	60.26	60.10	6	24,713	0.02%
2020/09/28	87	62.02	91	61.59	63.00	-4	24,954	-0.02%
2020/09/25	123	59.27	102	59.89	59.10	21	24,564	0.09%	大買/大賣/
2020/09/24	7	63.29	82	63.38	62.50	-75	24,296	-0.31%
2020/09/23	50	65.43	46	65.39	64.00	4	24,222	0.02%
2020/09/22	168	63.89	87	63.63	66.00	81	24,073	0.34%	大買/
2020/09/21	60	65.05	87	65.04	64.70	-27	23,946	-0.11%
2020/09/18	155	66.50	221	66.78	65.80	-66	23,911	-0.28%	大買/大賣/
2020/09/17	20	63.45	74	63.28	64.00	-54	23,321	-0.23%
2020/09/16	106	65.30	66	64.46	64.00	40	23,269	0.17%	大買/
2020/09/15	157	64.12	156	63.73	63.70	1	22,979	0.00%	大買/大賣/
2020/09/14	137	61.54	98	61.65	64.10	39	22,178	0.18%	大買/
2020/09/11	51	61.28	138	62.43	58.30	-87	21,177	-0.41%	大賣/
2020/09/10	132	65.45	61	64.62	64.30	71	20,578	0.35%	大買/
2020/09/09	117	66.77	107	66.93	68.00	10	19,988	0.05%	大買/大賣/
2020/09/08	146	74.49	384	74.01	67.20	-238	19,686	-1.21%	大買/大賣/鉅額交易
2020/09/07	145	77.73	229	78.74	71.10	-84	19,288	-0.44%	大買/大賣/
2020/09/04	5	76.70	1	76.80	79.00	4	19,331	0.02%
2020/09/03	2	77.00	0	0.00	79.00	2	19,716	0.01%
2020/09/02	1	76.00	6	76.40	76.60	-5	20,043	-0.02%
2020/09/01	3	68.60	12	69.29	69.70	-9	20,193	-0.04%
2020/08/31	0	0.00	1	69.10	70.00	-1	20,472	0.00%
2020/08/28	0	0.00	2	64.75	65.90	-2	20,493	-0.01%
2020/08/27	0	0.00	19	60.63	60.00	-19	20,537	-0.09%
2020/08/26	6	61.10	9	60.50	59.50	-3	20,496	-0.01%
2020/08/25	6	59.67	21	60.53	60.30	-15	20,463	-0.07%
2020/08/24	2	57.30	5	57.68	57.30	-3	20,381	-0.01%
2020/08/21	67	55.86	59	55.51	56.40	8	20,321	0.04%
2020/08/20	42	51.98	46	52.85	52.90	-4	20,139	-0.02%
2020/08/19	90	56.66	68	57.35	55.10	22	19,896	0.11%
2020/08/18	52	56.59	81	57.76	59.00	-29	19,748	-0.15%
2020/08/17	87	54.89	31	53.87	55.80	56	19,661	0.28%
2020/08/14	42	48.29	25	48.55	50.80	17	19,553	0.09%
2020/08/13	65	47.29	127.2	47.12	48.15	-62.2	19,424	-0.32%	大賣/
2020/08/12	40	44.25	26	45.97	45.80	14	19,225	0.07%
2020/08/11	60	47.08	64	47.00	46.35	-4	19,088	-0.02%
2020/08/10	61	44.25	25	44.25	45.00	36	18,843	0.19%
2020/08/07	80	43.84	114	44.00	43.25	-34	18,500	-0.18%	大賣/
2020/08/06	308	43.68	159	43.98	43.50	149	17,960	0.83%	大買/大賣/鉅額交易
2020/08/05	64	40.28	59	40.62	41.35	5	16,997	0.03%
2020/08/04	104	37.87	18	38.09	39.60	86	15,891	0.54%	大買/
2020/08/03	20	35.86	17	35.77	36.00	3	15,217	0.02%
2020/07/31	31	36.00	16	35.71	35.75	15	15,184	0.10%
2020/07/30	2	36.20	25	36.23	36.70	-23	15,056	-0.15%
2020/07/29	0	0.00	8	35.28	35.65	-8	14,890	-0.05%
2020/07/28	6	34.47	13	35.23	34.30	-7	14,733	-0.05%
2020/07/27	3	36.47	13	36.45	35.75	-10	14,450	-0.07%
2020/07/24	42	37.06	10	37.05	36.95	32	14,200	0.23%
2020/07/23	5	36.55	10	36.68	36.50	-5	13,766	-0.04%
2020/07/22	18	35.72	11	35.04	36.20	7	13,647	0.05%
2020/07/21	1	34.70	29	35.18	34.50	-28	13,472	-0.21%
2020/07/20	28	33.86	11	34.01	33.70	17	13,268	0.13%
2020/07/17	19	38.63	29	38.87	37.40	-10	12,881	-0.08%
2020/07/16	2	36.00	3	36.43	37.00	-1	12,208	-0.01%
2020/07/15	11	37.02	11	37.95	36.10	0	12,035	0.00%
2020/07/14	17	38.49	22	38.56	38.05	-5	11,593	-0.04%
2020/07/13	16	36.47	8	36.58	36.50	8	11,051	0.07%
2020/07/10	17	35.42	44	35.11	35.30	-27	10,684	-0.25%
2020/07/09	59	39.29	43	39.69	37.35	16	10,324	0.15%
2020/07/08	82	37.05	26	37.61	37.70	56	9,539	0.59%
2020/07/07	169	33.11	78	32.86	34.85	91	8,843	1.03%	大買/
2020/07/06	1	31.50	22	31.52	31.70	-21	8,261	-0.25%
2020/07/03	154	28.61	19	28.60	28.95	135	8,241	1.64%	大買/鉅額交易
2020/07/02	5	29.05	15	28.54	28.40	-10	8,172	-0.12%
2020/07/01	16	28.05	9	29.14	28.10	7	8,109	0.09%
2020/06/30	5	29.20	39	28.58	29.00	-34	7,921	-0.43%
2020/06/29	27	26.35	25	26.06	26.85	2	7,802	0.03%
2020/06/24	0	0.00	25	24.41	24.45	-25	7,666	-0.33%
2020/06/23	5	23.50	23	24.05	23.20	-18	7,599	-0.24%
2020/06/22	8	24.75	65	26.59	24.15	-57	7,488	-0.76%
2020/06/19	45	26.11	24	26.37	26.40	21	7,418	0.28%
2020/06/18	13	26.37	14	26.69	26.90	-1	7,306	-0.01%
2020/06/17	6	24.68	37	24.75	24.50	-31	7,128	-0.43%
2020/06/16	5	23.12	20	23.73	23.55	-15	7,031	-0.21%
2020/06/15	13	24.03	34	23.92	24.25	-21	6,945	-0.30%
2020/06/12	46	22.26	78	21.14	22.85	-32	6,741	-0.47%
2020/06/11	261	21.95	264	21.74	20.80	-3	6,005	-0.05%	大買/大賣/
2020/06/10	40	19.94	41	19.39	20.15	-1	5,442	-0.02%
2020/06/09	249	17.64	49	17.69	18.35	200	5,048	3.96%	大買/鉅額交易
2020/06/08	25	16.03	1	17.00	16.70	24	4,725	0.51%
2020/06/05	23	15.99	18	16.05	15.95	5	4,555	0.11%
2020/06/04	9	14.73	20	14.83	14.85	-11	4,308	-0.26%
2020/06/03	10	14.40	0	0.00	14.15	10	4,339	0.23%
2020/05/29	2	13.70	12	13.48	13.70	-10	4,962	-0.20%
2020/05/28	0	0.00	0.7	13.40	13.45	-0.7	5,104	-0.01%
2020/05/27	1	13.20	1	13.50	13.40	0	5,195	0.00%
2020/05/25	0	0.00	2	13.90	13.70	-2	5,457	-0.04%
2020/05/21	6	13.73	12	13.81	14.30	-6	5,349	-0.11%
2020/05/20	1	13.30	0	0.00	13.50	1	5,257	0.02%
2020/05/19	0	0.00	24	13.34	13.35	-24	5,395	-0.44%
2020/05/18	16	13.60	1	13.10	13.25	15	5,483	0.27%
2020/05/14	1	12.90	0	0.00	12.80	1	5,602	0.02%
2020/05/13	18	13.65	18	13.84	13.60	0	5,542	0.00%
2020/05/12	0	0.00	3	13.35	13.65	-3	5,502	-0.05%
2020/05/11	3	13.13	1	13.35	13.20	2	5,495	0.04%
2020/05/08	22	13.72	3	13.73	13.30	19	5,485	0.35%
2020/05/07	2	12.95	0	0.00	13.50	2	5,447	0.04%
2020/05/06	10	13.25	0	0.00	12.70	10	5,352	0.19%
2020/05/04	0	0.00	5	12.42	12.55	-5	5,222	-0.10%
2020/04/30	0	0.00	3	12.25	12.20	-3	5,171	-0.06%
2020/04/29	0	0.00	1	12.25	12.10	-1	5,130	-0.02%
2020/04/27	5	12.05	6	12.10	11.85	-1	5,036	-0.02%
2020/04/24	2	11.83	25	11.85	11.85	-23	4,942	-0.47%
2020/04/23	21	11.99	2	12.00	11.90	19	4,903	0.39%
2020/04/22	10	11.50	0	0.00	11.50	10	4,724	0.21%
2020/04/21	0	0.00	1	11.75	11.70	-1	4,677	-0.02%
2020/04/17	18	11.76	18	11.32	11.20	0	4,476	0.00%
2020/04/16	0	0.00	4	11.39	11.70	-4	4,397	-0.09%
2020/04/15	1	11.10	5	11.25	11.20	-4	4,249	-0.09%
2020/04/14	7	11.23	0	0.00	11.20	7	4,222	0.17%
2020/04/10	1	11.40	0	0.00	11.45	1	4,113	0.02%
2020/04/09	0	0.00	1	11.30	11.25	-1	4,063	-0.02%
2020/04/08	0	0.00	22	12.10	11.45	-22	4,009	-0.55%
2020/04/07	22	11.75	0.2	11.80	11.80	21.8	3,856	0.56%
2020/04/06	3	9.97	24	9.97	10.75	-21	3,713	-0.57%
2020/04/01	21	9.78	1	9.79	9.80	20	3,572	0.56%
2020/03/30	0	0.00	3	9.85	9.80	-3	3,498	-0.09%
2020/03/27	2	9.62	0	0.00	9.50	2	3,455	0.06%
2020/03/26	0	0.00	2	9.85	9.51	-2	3,417	-0.06%
2020/03/25	5	9.53	12	9.47	9.54	-7	3,367	-0.21%
2020/03/23	0	0.00	0.3	8.48	8.36	-0.3	3,276	-0.01%
2020/03/19	7	8.77	8	8.90	8.19	-1	3,231	-0.03%
2020/03/18	0	0.00	2	9.94	9.09	-2	3,189	-0.06%
2020/03/17	13	9.68	8	9.37	9.54	5	3,140	0.16%
2020/03/16	5	9.17	0	0.00	9.17	5	3,058	0.16%
2020/03/13	0	0.00	1	9.09	8.93	-1	2,950	-0.03%
2020/03/12	2	9.60	0	0.00	9.38	2	2,881	0.07%
2020/03/09	0.2	11.60	0	0.00	11.60	0.2	2,681	0.01%
2020/03/05	15.3	13.43	28	13.63	13.25	-12.7	2,404	-0.53%
2020/03/04	73	13.39	60	13.45	13.50	13	2,074	0.63%
2020/03/03	0	0.00	5	12.50	12.30	-5	1,734	-0.29%
2020/03/02	18	12.01	14	12.32	12.30	4	1,581	0.25%
2020/02/27	8	12.14	5	12.26	12.15	3	1,469	0.20%
2020/02/26	0	0.00	24	12.14	12.75	-24	1,355	-1.77%
2020/02/25	1	11.85	1	11.95	11.80	0	1,144	0.00%
2020/02/24	3	12.25	1	12.00	12.05	2	1,067	0.19%
2020/02/21	0	0.00	1	12.30	12.20	-1	1,009	-0.10%
2020/02/20	26	12.45	2	12.43	12.60	24	957	2.51%
2020/02/19	3	12.35	3	12.00	12.25	0	794	0.00%
2020/02/18	1	12.30	1	12.25	12.30	0	687	0.00%
2020/02/17	4	11.18	6	11.27	11.20	-2	564	-0.35%
2020/02/14	1	10.60	0	0.00	10.65	1	491	0.20%
2020/02/12	0	0.00	1	10.50	10.60	-1	469	-0.21%
2020/02/11	1	10.15	2	10.48	10.35	-1	429	-0.23%
2020/02/10	0	0.00	2	10.30	10.35	-2	402	-0.50%
2020/02/03	2	9.05	0	0.00	9.14	2	354	0.56%
2020/01/31	1	9.56	0	0.00	9.58	1	354	0.28%
2019/12/31	0	0.00	5	10.30	10.35	-5	408	-1.22%
2019/12/25	0	0.00	1	10.40	10.30	-1	407	-0.25%
2019/12/20	0	0.00	10	10.25	10.25	-10	415	-2.40%
2019/11/29	1	10.15	0	0.00	10.05	1	457	0.22%
2019/11/11	0	0.00	1	10.50	10.40	-1	440	-0.23%
2019/11/08	2	10.50	0	0.00	10.60	2	438	0.46%
2019/11/04	2	10.70	0	0.00	10.75	2	435	0.46%
2019/10/28	0	0.00	3	11.17	11.30	-3	468	-0.64%
2019/09/27	3	10.53	0	0.00	10.50	3	491	0.61%
2019/09/23	0	0.00	1.1	10.93	10.80	-1.1	484	-0.23%
2019/09/12	2	11.00	0	0.00	10.95	2	503	0.40%
2019/09/11	0	0.00	2	11.00	10.95	-2	502	-0.40%
2019/08/23	4	10.80	4	10.75	10.80	0	443	0.00%
2019/08/15	1	10.50	0	0.00	10.40	1	463	0.22%
2019/08/02	0	0.00	1	11.40	11.15	-1	618	-0.16%
2019/07/30	2	11.10	2	11.18	11.15	0	782	0.00%
2019/07/29	1	11.50	0	0.00	11.45	1	783	0.13%
2019/07/26	0	0.00	1	11.50	11.65	-1	778	-0.13%
2019/07/24	0	0.00	1	11.60	11.35	-1	805	-0.12%
2019/07/18	0	0.00	5	11.25	11.20	-5	798	-0.63%
2019/07/15	2	11.48	0	0.00	11.35	2	940	0.21%
2019/07/12	0	0.00	2	11.50	11.60	-2	970	-0.21%
2019/07/01	0	0.00	3	11.15	11.20	-3	1,209	-0.25%
2019/06/26	1	11.05	0	0.00	11.05	1	1,424	0.07%
2019/05/31	0	0.00	1	11.10	11.10	-1	1,628	-0.06%
2019/05/21	0	0.00	1	10.95	10.95	-1	1,807	-0.06%
2019/05/17	1	11.05	0	0.00	11.00	1	1,794	0.06%
2019/05/16	1	11.60	3	11.65	11.35	-2	1,786	-0.11%
2019/05/15	5	11.92	10	11.80	11.75	-5	1,788	-0.28%
2019/05/09	4	13.53	4	13.71	13.05	0	1,687	0.00%
2019/05/08	1	13.30	20	13.40	13.60	-19	1,557	-1.22%
2019/05/07	1	13.10	8	12.99	13.05	-7	1,494	-0.47%
2019/05/03	0	0.00	1	12.80	12.75	-1	1,466	-0.07%
2019/05/02	3	12.72	3	12.57	12.80	0	1,454	0.00%
2019/04/30	2	12.13	0	0.00	12.25	2	1,425	0.14%
2019/04/26	1	12.70	0	0.00	12.55	1	1,431	0.07%
2019/04/23	10	12.95	0	0.00	12.90	10	1,408	0.71%
2019/04/22	2	13.08	0	0.00	12.90	2	1,395	0.14%
2019/04/19	26	13.60	13	13.60	13.20	13	1,369	0.95%
2019/04/18	0	0.00	4	13.03	13.10	-4	1,262	-0.32%
2019/04/17	0	0.00	1	12.80	13.00	-1	1,228	-0.08%
2019/04/16	1	12.75	0	0.00	12.70	1	1,233	0.08%
2019/04/15	0	0.00	2	12.70	12.70	-2	1,223	-0.16%
2019/04/11	6	13.28	1	13.35	12.95	5	1,202	0.42%
2019/04/09	0	0.00	2	13.28	12.95	-2	1,062	-0.19%
2019/04/08	3	13.15	0	0.00	13.10	3	1,030	0.29%
2019/04/02	2	13.20	0	0.00	13.20	2	982	0.20%
2019/04/01	1	12.20	3	12.78	13.20	-2	929	-0.22%
2019/03/29	4	12.38	2	12.35	12.40	2	852	0.23%
2019/03/22	0	0.00	1	11.75	11.80	-1	727	-0.14%
2019/03/18	0	0.00	25	11.60	11.60	-25	656	-3.81%
2019/03/12	25	11.99	0.2	11.90	11.85	24.8	654	3.79%
2019/03/08	0	0.00	1	11.45	11.50	-1	608	-0.16%
2019/03/07	0	0.00	5	11.60	11.50	-5	615	-0.81%
2019/03/06	3	11.85	0	0.00	11.70	3	615	0.49%
2019/02/25	0	0.00	1	11.80	11.80	-1	580	-0.17%
2019/02/22	6	11.90	2	11.93	11.95	4	549	0.73%
2019/02/21	1	11.40	0	0.00	11.40	1	462	0.22%
2019/02/19	0	0.00	2.3	11.10	11.10	-2.3	437	-0.52%
2019/02/15	2	11.00	2	11.15	11.20	0	520	0.00%
2019/02/14	0	0.00	3	11.13	11.20	-3	511	-0.59%
2019/02/13	3	11.02	1	10.95	11.00	2	490	0.41%
2019/01/23	0	0.00	10	10.65	10.70	-10	465	-2.15%
2019/01/21	10	10.90	0	0.00	10.80	10	464	2.15%
2019/01/18	0	0.00	2	10.70	10.75	-2	461	-0.43%
2019/01/17	2	10.45	1	10.50	10.45	1	449	0.22%
2018/12/12	0	0.00	2	10.53	10.55	-2	471	-0.42%
2018/12/10	2	10.40	0	0.00	10.20	2	471	0.42%
2018/12/04	0	0.00	1	11.15	10.90	-1	484	-0.21%
2018/11/30	0	0.00	1	11.20	10.85	-1	480	-0.21%
2018/11/29	2	11.00	0	0.00	10.75	2	472	0.42%
2018/11/28	0	0.00	1	11.15	10.90	-1	460	-0.22%
2018/11/26	0	0.00	30	10.00	10.00	-30	418	-7.16%
2018/11/14	2	10.20	3	10.53	10.45	-1	426	-0.23%
2018/11/01	1	9.65	0	0.00	9.70	1	452	0.22%
2018/10/22	0	0.00	2	10.00	10.00	-2	519	-0.38%
2018/10/12	0	0.00	5	9.38	9.40	-5	545	-0.92%
2018/10/11	3	9.70	0	0.00	9.50	3	539	0.56%
2018/10/09	1	10.60	10	10.60	10.55	-9	530	-1.70%
2018/09/26	0	0.00	1	11.10	11.10	-1	627	-0.16%
2018/09/20	0	0.00	2	11.00	11.00	-2	631	-0.32%
2018/09/18	2	11.18	0	0.00	11.10	2	632	0.32%
2018/09/11	3	11.10	0	0.00	11.15	3	656	0.46%
2018/09/10	1	11.05	3	11.55	10.95	-2	659	-0.30%
2018/08/31	2	12.35	0	0.00	12.40	2	744	0.27%
2018/08/28	0	0.00	4	12.38	12.25	-4	872	-0.46%
2018/08/23	3	12.15	0	0.00	12.20	3	1,023	0.29%
2018/08/22	1	12.35	0	0.00	12.25	1	1,054	0.09%
2018/08/20	0	0.00	3	12.25	12.15	-3	1,095	-0.27%
2018/08/15	0	0.00	4	12.34	12.25	-4	1,186	-0.34%
2018/08/13	8	12.38	1	12.40	12.30	7	1,183	0.59%
2018/08/10	30	13.70	3	13.58	13.15	27	1,193	2.26%
2018/08/09	0	0.00	6	13.28	13.30	-6	1,182	-0.51%
2018/08/08	0	0.00	1	13.45	13.25	-1	1,188	-0.08%
2018/08/07	2	13.25	0	0.00	13.35	2	1,197	0.17%
2018/08/06	8	13.58	0	0.00	13.60	8	1,181	0.68%
2018/08/02	3	12.85	1	13.10	12.85	2	1,148	0.17%
2018/07/27	0	0.00	1	13.15	13.05	-1	1,196	-0.08%
2018/07/26	2	13.00	0	0.00	12.95	2	1,196	0.17%
2018/07/20	0	0.00	1	12.80	12.70	-1	1,173	-0.09%
2018/07/19	2	12.70	1	12.80	12.65	1	1,185	0.08%
2018/07/09	6	12.74	0	0.00	12.70	6	1,184	0.51%
2018/07/06	7	12.55	1	12.45	12.40	6	1,175	0.51%
2018/06/14	0	0.00	1	13.45	13.15	-1	1,227	-0.08%
2018/06/11	2	13.55	0	0.00	13.55	2	1,221	0.16%
2018/06/07	0	0.00	3	13.70	13.60	-3	1,439	-0.21%
2018/06/06	0	0.00	2	13.50	13.80	-2	1,418	-0.14%
2018/06/01	2	13.20	7	13.79	13.20	-5	1,358	-0.37%
2018/05/31	1	12.90	0	0.00	13.00	1	1,280	0.08%
2018/05/30	13	13.07	10	13.10	12.80	3	1,364	0.22%
2018/05/28	10	13.05	0	0.00	13.00	10	1,337	0.75%
2018/05/21	0	0.00	1	12.60	12.60	-1	1,321	-0.08%
2018/05/18	16	12.71	15	12.60	12.70	1	1,329	0.08%
2018/05/16	0	0.00	5	11.95	11.85	-5	1,313	-0.38%
2018/05/10	0	0.00	5	12.75	12.65	-5	1,473	-0.34%
2018/05/08	0	0.00	5	12.80	12.60	-5	1,564	-0.32%
2018/05/07	10	12.83	0	0.00	12.90	10	1,657	0.60%
2018/05/04	0	0.00	1	12.30	12.25	-1	1,898	-0.05%
2018/04/20	0	0.00	5	12.55	12.65	-5	2,866	-0.17%
2018/04/17	2	13.00	0	0.00	12.70	2	2,963	0.07%
2018/04/16	2	13.05	1	13.15	12.90	1	2,974	0.03%
2018/04/13	5	13.30	6	13.41	13.30	-1	2,979	-0.03%
2018/04/12	0	0.00	3	13.05	13.00	-3	3,011	-0.10%
2018/04/11	0	0.00	3	13.05	12.90	-3	3,035	-0.10%
2018/04/10	0	0.00	2	13.10	12.85	-2	3,078	-0.06%
2018/04/09	0	0.00	2	13.20	12.85	-2	3,177	-0.06%
2018/04/03	0	0.00	38	13.11	13.10	-38	3,255	-1.17%
2018/03/28	5	13.25	0	0.00	13.00	5	3,386	0.15%
2018/03/27	20	13.19	2.1	13.20	13.10	17.9	3,399	0.53%
2018/03/26	0	0.00	2	13.00	12.90	-2	3,435	-0.06%
2018/03/23	5	12.90	0	0.00	12.80	5	3,471	0.14%
2018/03/22	2	13.30	0	0.00	13.30	2	3,583	0.06%
2018/03/20	6	13.65	3	13.75	13.60	3	3,718	0.08%
2018/03/19	2	13.80	0	0.00	13.70	2	3,724	0.05%
2018/03/16	7	13.84	2	14.00	13.85	5	3,722	0.13%
2018/03/14	5	13.90	0	0.00	14.00	5	3,703	0.14%
2018/03/13	21	13.96	5	14.10	14.05	16	3,692	0.43%
2018/03/09	0	0.00	1	13.60	13.55	-1	3,466	-0.03%
2018/03/08	0	0.00	5	14.00	13.70	-5	3,479	-0.14%
2018/03/07	0	0.00	18	13.75	13.70	-18	3,499	-0.51%
2018/03/05	19	14.46	63	14.13	14.15	-44	3,535	-1.24%
2018/03/02	0	0.00	2	13.40	13.25	-2	3,487	-0.06%
2018/02/27	27	13.51	3	13.50	13.35	24	3,628	0.66%
2018/02/26	42	13.70	2	13.63	13.75	40	3,769	1.06%
2018/02/21	0	0.00	18	12.75	12.85	-18	3,806	-0.47%
2018/02/07	0	0.00	15	13.20	12.90	-15	4,025	-0.37%
2018/02/06	0	0.00	87	13.70	13.05	-87	4,153	-2.09%
2018/02/02	3	15.05	2	15.05	15.00	1	4,621	0.02%
2018/02/01	18	15.15	0	0.00	15.15	18	5,000	0.36%
2018/01/30	0	0.00	5	15.65	15.35	-5	5,103	-0.10%
2018/01/29	127	16.02	5	15.80	16.05	122	5,024	2.43%	大買/鉅額交易
2018/01/26	6	15.03	5	14.96	15.00	1	4,783	0.02%
2018/01/25	0	0.00	3	14.80	14.45	-3	4,696	-0.06%
2018/01/24	2	14.90	40	14.93	14.90	-38	4,669	-0.81%
2018/01/23	9	15.17	37	15.29	15.05	-28	4,676	-0.60%
2018/01/22	6	14.93	16	15.06	14.85	-10	4,504	-0.22%
2018/01/19	24	15.18	4	15.20	15.20	20	4,448	0.45%
2018/01/18	10	14.55	5	14.70	14.35	5	4,172	0.12%
2018/01/16	5	14.15	0	0.00	14.45	5	4,155	0.12%
2018/01/04	0	0.00	15	14.41	14.30	-15	3,960	-0.38%
2018/01/03	5	14.45	0	0.00	14.55	5	3,920	0.13%
2018/01/02	0	0.00	32	14.01	14.05	-32	3,853	-0.83%