廷鑫 (2358)-國泰-台中券商分點個股進出

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

廷鑫

(2358)

股價
4.56
漲跌
--
漲幅
0.00%
成交量
0張
產業
上市其他類股
151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

廷鑫 (2358)籌碼相關－國泰-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台中券商分點個股進出
國泰-台中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
2024/04/03	2	4.56	0	0.00	4.56	2	1,695	0.12%
2024/04/02	1	5.06	0	0.00	5.06	1	1,685	0.06%
2024/04/01	7	5.62	19	5.69	5.62	-12	1,688	-0.71%
2024/03/29	8	6.36	0	0.00	6.20	8	1,658	0.48%
2024/03/28	3	6.33	15.1	6.00	6.38	-12.1	1,644	-0.73%
2024/03/27	14	5.43	14	5.62	5.80	0	1,626	0.00%
2024/03/26	0	0.00	13	5.28	5.28	-13	1,588	-0.82%
2024/03/25	10.1	4.81	2	4.81	4.80	8.1	1,582	0.51%
2024/03/22	28	4.88	24	4.99	4.95	4	1,593	0.25%
2024/03/21	39	4.42	62	4.69	5.21	-23	1,544	-1.49%
2024/03/20	1.5	4.74	5	4.74	4.74	-3.5	1,477	-0.23%
2024/03/18	0.9	5.84	0	0.00	5.84	0.9	1,582	0.06%
2024/03/15	0.8	6.48	0	0.00	6.48	0.8	1,617	0.05%
2024/03/14	3	7.20	0	0.00	7.20	3	1,686	0.18%
2024/03/13	6	7.99	1.3	7.99	7.99	4.7	1,991	0.24%
2024/03/12	11.1	9.01	22	8.84	8.87	-11	2,035	-0.54%
2024/03/11	39	9.01	7	9.32	8.79	32	2,040	1.57%
2024/03/08	53	9.71	99.5	9.80	9.55	-46.5	1,936	-2.40%
2024/03/07	12	8.83	50	8.90	9.06	-38	1,672	-2.27%
2024/03/06	0	8.28	0	0.00	8.24	0	1,575	0.00%
2024/03/05	9	8.28	2	8.26	8.22	7	1,591	0.44%
2024/03/04	3	8.17	0	0.00	8.17	3	1,591	0.19%
2024/03/01	5	8.24	1	8.25	8.25	4	1,603	0.25%
2024/02/29	2	8.17	0	0.00	8.22	2	1,616	0.12%
2024/02/27	1	8.25	0	0.00	8.25	1	1,620	0.06%
2024/02/26	3	8.41	2	8.54	8.39	1	1,641	0.06%
2024/02/23	3	8.36	3.1	8.47	8.31	-0.1	1,646	0.00%
2024/02/22	6	8.56	16	8.65	8.55	-10	1,665	-0.60%
2024/02/21	20	8.74	9	8.74	8.68	11	1,657	0.66%
2024/02/20	16	8.71	30	8.66	8.75	-14	1,657	-0.84%
2024/02/19	18	8.71	9	8.50	8.73	9	1,671	0.54%
2024/02/16	14	8.05	13	8.01	8.16	1	1,627	0.06%
2024/02/15	14.1	7.85	0	0.00	7.90	14.1	1,620	0.87%
2024/02/05	20	7.81	6	7.83	7.80	14	1,620	0.86%
2024/02/02	8	8.02	22	8.03	8.01	-14	1,607	-0.87%
2024/02/01	4	8.04	10	8.06	8.04	-6	1,618	-0.37%
2024/01/31	7	8.08	20	8.09	8.05	-13	1,630	-0.80%
2024/01/30	4	8.10	5	8.10	8.08	-1	1,643	-0.06%
2024/01/29	3	8.12	0	8.25	8.14	3	1,669	0.18%
2024/01/26	2	8.14	0	8.45	8.11	2	1,769	0.11%
2024/01/25	7	8.32	0	9.00	8.24	7	1,848	0.38%
2024/01/24	1	8.34	0	0.00	8.34	1	1,956	0.05%
2024/01/23	0	8.87	15	8.17	8.17	-15	1,981	-0.76%
2024/01/22	2	8.23	0	0.00	8.18	2	1,987	0.10%
2024/01/19	1	8.12	0	0.00	8.22	1	1,995	0.05%
2024/01/18	1	8.16	1.1	8.16	8.11	-0.1	1,999	0.00%
2024/01/17	27	8.26	14	8.13	8.08	13	2,003	0.65%
2024/01/16	11	8.39	0	0.00	8.39	11	1,987	0.56%
2024/01/15	0	8.41	1	8.51	8.50	-1	1,987	-0.05%
2024/01/12	12	8.38	3	8.40	8.36	9	1,992	0.45%
2024/01/11	5	8.52	0	0.00	8.53	5	1,974	0.25%
2024/01/10	15	8.67	13	8.62	8.62	2	1,972	0.10%
2024/01/09	7	8.79	3	8.86	8.78	4	1,967	0.20%
2024/01/08	11	8.87	2	8.99	8.87	9	1,974	0.46%
2024/01/05	6	8.84	1	8.85	8.91	5	1,970	0.25%
2024/01/04	9	8.80	4	8.91	8.76	5	1,965	0.25%
2024/01/03	9	8.78	9	8.77	8.78	0	1,989	0.00%
2024/01/02	14	8.78	13.2	8.78	8.78	0.8	2,003	0.04%
2023/12/29	3	8.75	11	8.76	8.77	-8	2,020	-0.40%
2023/12/28	15	8.81	16.5	8.84	8.80	-1.5	2,025	-0.08%
2023/12/27	6	8.87	9	8.93	8.87	-3	2,042	-0.15%
2023/12/26	12.1	8.83	18	8.84	8.83	-6	2,087	-0.29%
2023/12/25	13.1	9.02	6	9.03	8.92	7	2,109	0.33%
2023/12/22	6	8.85	2	8.87	8.90	4	2,163	0.18%
2023/12/21	3	8.79	9	8.82	8.83	-6	2,199	-0.27%
2023/12/20	7	8.75	11	8.81	8.82	-4	2,304	-0.17%
2023/12/19	3	8.60	5.5	8.77	8.81	-2.4	2,324	-0.11%
2023/12/18	15.1	8.71	0	0.00	8.72	15.1	2,314	0.65%
2023/12/15	27	8.80	54	8.81	8.80	-27	2,303	-1.17%
2023/12/14	44	8.76	34	8.64	8.69	10	2,267	0.44%
2023/12/13	21.2	8.77	0	0.00	8.60	21.2	2,220	0.96%
2023/12/12	7	9.01	21	9.06	8.92	-14	2,194	-0.64%
2023/12/11	80	9.01	45	8.96	9.10	35	2,180	1.60%
2023/12/08	77.1	8.70	75.1	8.70	8.85	2	2,143	0.09%
2023/12/07	27.2	9.18	0	9.18	9.18	27.2	1,910	1.42%
2023/12/06	46	10.31	15	10.25	10.20	31	1,962	1.58%
2023/12/05	16	10.67	13	10.60	10.60	3	2,336	0.13%
2023/12/04	16	10.94	16	10.91	10.90	0	2,846	0.00%
2023/12/01	4	10.68	10	10.75	10.75	-6	3,047	-0.20%
2023/11/30	49	10.73	5	10.75	10.70	44	3,191	1.38%
2023/11/29	26	10.65	0	0.00	10.65	26	3,252	0.80%
2023/11/28	4	10.58	33	10.60	10.60	-29	3,250	-0.89%
2023/11/27	4.1	10.66	15	10.60	10.60	-11	3,230	-0.34%
2023/11/24	12	10.77	11	10.85	10.70	1	3,215	0.03%
2023/11/22	22	10.79	1	10.75	10.90	21	3,178	0.66%
2023/11/21	4	10.68	10	10.74	10.75	-6	3,165	-0.19%
2023/11/20	34	10.81	25.1	10.79	10.75	8.9	3,130	0.28%
2023/11/17	53	10.96	19	11.06	11.00	34	3,110	1.09%
2023/11/16	55	10.83	32	11.05	11.05	23	3,115	0.74%
2023/11/15	31	11.10	12.3	11.18	11.05	18.7	3,084	0.61%
2023/11/14	3	10.97	10	11.05	11.05	-7	3,072	-0.23%
2023/11/13	48	10.97	40	10.84	10.90	8	3,070	0.26%
2023/11/10	16	11.08	7	11.13	11.00	9	3,063	0.29%
2023/11/09	38.1	11.20	9	11.15	11.05	29.1	3,058	0.95%
2023/11/08	23	11.23	2	11.25	11.05	21	3,046	0.69%
2023/11/07	8	11.34	1	11.20	11.20	7	3,029	0.23%
2023/11/06	20	11.56	8	11.67	11.40	12	3,017	0.40%
2023/11/03	42.1	11.79	21	11.74	11.65	21.1	2,991	0.71%
2023/11/02	6	11.48	25	11.72	11.80	-19	2,888	-0.66%
2023/11/01	58.1	11.40	53	10.95	10.75	5.1	2,807	0.18%
2023/10/31	2	11.35	55	11.31	11.35	-53	2,704	-1.96%
2023/10/30	9	10.23	11	10.30	10.35	-2	2,703	-0.07%
2023/10/27	12	10.51	12	10.35	10.35	0	2,695	0.00%
2023/10/26	9	10.74	4.1	10.82	10.70	4.9	2,690	0.18%
2023/10/25	0	0.00	2	10.70	10.70	-2	2,688	-0.07%
2023/10/24	11	10.43	10	10.51	10.50	1	2,688	0.04%
2023/10/20	6	10.34	4	10.30	10.30	2	2,681	0.07%
2023/10/19	1	10.30	0	0.00	10.35	1	2,677	0.04%
2023/10/18	3	10.40	24	10.24	10.30	-21	2,673	-0.79%
2023/10/17	14	10.62	7	10.61	10.50	7	2,663	0.26%
2023/10/16	12	10.63	45	10.74	10.60	-33	2,660	-1.24%
2023/10/13	18	11.03	8	10.93	10.90	10	2,662	0.38%
2023/10/12	3	11.13	8	11.04	11.15	-5	2,711	-0.18%
2023/10/11	15	10.98	3	11.00	10.85	12	2,742	0.44%
2023/10/06	25.1	11.36	16	11.30	11.30	9.1	2,719	0.33%
2023/10/05	25	11.67	13	11.81	11.60	12	2,714	0.44%
2023/10/04	2	11.45	0	0.00	11.55	2	2,699	0.07%
2023/10/03	11	11.78	9.3	11.63	11.60	1.7	2,707	0.06%
2023/10/02	33	11.87	28	11.99	12.00	5	2,699	0.19%
2023/09/28	0	0.00	1	11.40	11.30	-1	2,655	-0.04%
2023/09/27	11	11.05	16.5	11.33	11.55	-5.5	2,629	-0.21%
2023/09/26	13	11.98	3	12.27	11.65	10	2,558	0.39%
2023/09/25	12	12.40	10	12.95	12.15	2	2,526	0.08%
2023/09/22	13	12.42	7	12.19	12.15	6	2,415	0.25%
2023/09/21	1	12.90	17	13.12	12.90	-16	2,386	-0.67%
2023/09/20	0	13.30	11.1	12.84	12.90	-11.1	2,374	-0.47%
2023/09/19	0	0.00	1	13.10	13.00	-1	2,375	-0.04%
2023/09/18	0	0.00	2	12.88	13.05	-2	2,370	-0.08%
2023/09/15	6	12.98	2	13.00	12.70	4	2,365	0.17%
2023/09/14	6	12.90	0.5	13.00	13.10	5.5	2,345	0.23%
2023/09/13	11	12.75	5	12.75	12.60	6	2,327	0.26%
2023/09/12	21.1	13.23	11	13.11	13.00	10.1	2,296	0.44%
2023/09/11	27.1	14.05	36	14.13	13.95	-9	2,220	-0.40%
2023/09/08	97	13.59	182.4	13.86	14.20	-85.4	2,132	-4.00%	大賣/
2023/09/07	209.8	13.38	155.4	13.47	12.95	54.4	1,718	3.16%	大買/大賣/
2023/09/06	40	12.45	42	12.64	12.70	-2	1,218	-0.17%
2023/09/05	5.1	10.89	60	11.28	11.55	-54.9	1,005	-5.46%
2023/09/04	20	10.27	39	10.54	10.50	-19	860	-2.21%
2023/09/01	0	9.70	0.1	9.65	9.65	-0.1	793	-0.01%
2023/08/30	0	0.00	2	9.47	9.44	-2	871	-0.23%
2023/08/29	0	0.00	0	9.45	9.29	0	873	0.00%
2023/08/28	1	9.25	0	0.00	9.23	1	884	0.11%
2023/08/24	1	9.48	1	9.57	9.42	0	907	0.00%
2023/08/23	1	9.60	0	0.00	9.58	1	913	0.11%
2023/08/21	0	0.00	1	9.43	9.42	-1	907	-0.11%
2023/08/18	0	0.00	7	9.43	9.36	-7	912	-0.77%
2023/08/17	0	0.00	2	9.25	9.35	-2	915	-0.22%
2023/08/16	4.2	9.08	0	0.00	9.15	4.2	914	0.45%
2023/08/15	13.2	9.23	0	0.00	9.14	13.2	918	1.43%
2023/08/14	2.4	9.28	0	0.00	9.26	2.4	917	0.26%
2023/08/11	10	9.56	1	9.60	9.50	9	924	0.97%
2023/08/10	2	9.56	0	0.00	9.52	2	934	0.21%
2023/08/09	12.1	9.67	0	0.00	9.65	12.1	938	1.29%
2023/08/08	2	9.84	0	0.00	9.81	2	940	0.21%
2023/08/07	11	9.81	0	0.00	9.83	11	996	1.10%
2023/08/04	1	9.75	1	9.98	9.92	0	999	0.00%
2023/08/02	52	10.15	53	10.16	10.10	-1	1,004	-0.10%
2023/07/28	1	9.77	0	9.95	9.76	1	1,127	0.09%
2023/07/26	5.2	9.75	3	9.75	9.74	2.2	1,129	0.19%
2023/07/25	0	0.00	2	9.79	9.82	-2	1,132	-0.18%
2023/07/24	0	9.99	1	10.00	9.80	-1	1,137	-0.09%
2023/07/21	0	10.10	0	0.00	9.93	0	1,139	0.00%
2023/07/20	0	0.00	6	9.95	10.10	-6	1,148	-0.52%
2023/07/19	2	9.87	2	9.95	9.87	0	1,148	0.00%
2023/07/18	6.3	9.98	2	9.95	9.95	4.3	1,147	0.38%
2023/07/17	19.3	10.61	13	10.47	10.40	6.3	1,131	0.56%
2023/07/14	1	10.00	19.5	10.45	10.45	-18.5	1,089	-1.70%
2023/07/13	6	9.71	0	0.00	9.53	6	1,054	0.57%
2023/07/12	3	9.78	2	9.62	9.62	1	1,064	0.09%
2023/07/11	5	9.98	4.1	9.97	9.93	0.9	1,091	0.08%
2023/07/10	3	9.97	22	9.95	10.00	-19	1,187	-1.60%
2023/07/07	1	10.15	0	0.00	10.20	1	1,188	0.08%
2023/07/06	0	0.00	1	10.20	10.20	-1	1,189	-0.08%
2023/07/05	1	10.35	0	0.00	10.40	1	1,203	0.08%
2023/07/04	0	0.00	2	10.63	10.45	-2	1,217	-0.16%
2023/07/03	2	10.45	0.2	10.60	10.40	1.8	1,263	0.14%
2023/06/30	1	10.60	2	10.58	10.55	-1	1,244	-0.08%
2023/06/29	2	10.60	0	0.00	10.65	2	1,254	0.16%
2023/06/28	9.1	10.60	1.1	10.60	10.60	8	1,256	0.64%
2023/06/27	1	10.85	7	10.80	10.65	-6	1,255	-0.48%
2023/06/26	0	0.00	10	10.95	10.90	-10	1,253	-0.80%
2023/06/21	4	10.80	6	10.85	10.85	-2	1,248	-0.16%
2023/06/19	0	0.00	1	10.75	10.80	-1	1,243	-0.08%
2023/06/16	1	10.65	5	10.65	10.70	-4	1,244	-0.32%
2023/06/15	0	10.65	3	10.50	10.65	-3	1,242	-0.24%
2023/06/14	12.1	10.55	1	10.60	10.60	11.1	1,236	0.90%
2023/06/13	3	10.78	1	10.85	10.65	2	1,241	0.16%
2023/06/12	4	10.68	60	10.70	10.80	-56	1,233	-4.54%
2023/06/09	1.2	11.35	0	0.00	11.25	1.2	1,209	0.10%
2023/06/08	12	11.69	17	11.50	11.50	-5	1,214	-0.41%
2023/06/07	16	11.60	2	11.55	11.70	14	1,220	1.15%
2023/06/06	4	11.33	22	11.30	11.40	-18	1,218	-1.48%
2023/06/05	11.2	11.39	17	10.80	11.35	-5.8	1,223	-0.47%
2023/06/02	0	0.00	2	11.90	11.90	-2	1,157	-0.17%
2023/06/01	1	11.70	14	11.84	11.90	-13	1,178	-1.10%
2023/05/31	12	11.98	10	12.08	11.90	2	1,183	0.17%
2023/05/30	4	12.01	2	12.05	11.80	2	1,189	0.17%
2023/05/29	6.1	12.15	2	12.10	12.05	4.1	1,185	0.35%
2023/05/26	4	12.10	3	12.13	12.15	1	1,198	0.08%
2023/05/25	0	0.00	104	12.26	12.25	-104	1,203	-8.64%	大賣/鉅額交易
2023/05/24	0	0.00	6.4	12.38	12.40	-6.4	1,217	-0.52%
2023/05/23	0	0.00	9	12.50	12.30	-9	1,229	-0.73%
2023/05/22	2	12.15	7	12.18	12.25	-5	1,239	-0.40%
2023/05/19	8.7	12.27	25	12.26	12.15	-16.3	1,265	-1.29%
2023/05/18	0	12.55	11	12.60	12.50	-11	1,283	-0.86%
2023/05/17	21	12.55	3	12.55	12.50	18	1,300	1.38%
2023/05/16	10	12.22	7	12.36	12.40	3	1,306	0.23%
2023/05/15	6	12.23	1	12.15	12.30	5	1,383	0.36%
2023/05/12	20	12.18	10	12.15	12.40	10	1,417	0.71%
2023/05/11	24	12.41	8	12.47	12.15	16	1,440	1.11%
2023/05/10	4	12.18	13	12.14	12.20	-9	1,442	-0.62%
2023/05/09	2	12.35	4	12.26	12.10	-2	1,477	-0.14%
2023/05/08	8	12.46	7	12.44	12.40	1	1,501	0.07%
2023/05/05	117	12.81	38	12.78	12.70	79	1,528	5.17%	大買/
2023/05/04	0	0.00	1	12.30	12.30	-1	1,529	-0.07%
2023/05/03	0	0.00	10	11.20	11.20	-10	1,656	-0.60%
2023/05/02	0	0.00	2	10.20	10.20	-2	1,804	-0.11%
2023/04/28	1	10.55	0	0.00	10.50	1	1,857	0.05%
2023/04/27	0	10.60	3	10.75	10.75	-3	1,955	-0.15%
2023/04/26	4	10.63	0	0.00	10.60	4	2,091	0.19%
2023/04/25	55	9.98	0	0.00	9.88	55	2,446	2.25%
2023/04/24	13	9.51	0	0.00	9.51	13	3,131	0.42%
2023/04/21	12	9.35	1	9.31	9.31	11	3,338	0.33%
2023/04/20	2	9.50	0	0.00	9.43	2	3,382	0.06%
2023/04/19	21	9.69	0	0.00	9.51	21	3,382	0.62%
2023/04/18	20	9.50	7	9.61	9.62	13	3,368	0.39%
2023/04/17	53	9.53	3	9.53	9.72	50	3,364	1.49%
2023/04/14	13	9.75	0	0.00	9.95	13	3,349	0.39%
2023/04/13	11.6	10.09	130	9.03	10.15	-118.4	3,308	-3.58%	大賣/鉅額交易
2023/04/12	1	9.23	26.9	9.23	9.23	-25.9	3,215	-0.80%
2023/04/11	6	10.25	0.5	10.25	10.25	5.5	3,205	0.17%
2023/04/10	6	11.35	23	11.35	11.35	-17	3,203	-0.53%
2023/04/07	14.2	12.60	0	0.00	12.60	14.2	3,191	0.45%
2023/04/06	34	13.95	29	14.03	14.00	5	3,185	0.16%
2023/03/31	2	14.78	0	0.00	14.80	2	3,168	0.06%
2023/03/29	0	14.70	0	0.00	14.75	0	3,393	0.00%
2023/03/28	1	14.70	0	14.70	14.65	1	3,416	0.03%
2023/03/27	1	14.95	7	14.85	14.85	-6	3,424	-0.18%
2023/03/24	4	14.89	6	14.97	14.85	-2	3,437	-0.06%
2023/03/23	0.1	14.95	0	0.00	15.00	0.1	3,445	0.00%
2023/03/22	2	14.90	0.1	14.95	14.90	1.9	3,460	0.06%
2023/03/21	4	14.75	0	0.00	14.80	4	3,475	0.12%
2023/03/20	0	0.00	1	14.60	14.75	-1	3,515	-0.03%
2023/03/17	1	14.50	2	14.58	14.60	-1	3,519	-0.03%
2023/03/16	3	14.37	0	0.00	14.30	3	3,543	0.08%
2023/03/14	2	14.80	3	14.68	14.70	-1	3,650	-0.03%
2023/03/13	0	14.85	1	14.95	14.90	-1	3,665	-0.03%
2023/03/10	0	0.00	2	15.05	15.10	-2	3,661	-0.05%
2023/03/09	10	15.41	4	15.65	15.35	6	3,670	0.16%
2023/03/08	6.1	15.56	0	0.00	15.55	6.1	3,676	0.17%
2023/03/07	2	15.60	2	15.70	15.70	0	3,675	0.00%
2023/03/06	8	15.66	0	0.00	15.65	8	3,675	0.22%
2023/03/03	12.2	15.50	4	15.46	15.50	8.2	3,666	0.22%
2023/03/02	15	15.60	2	15.45	15.40	13	3,685	0.35%
2023/03/01	3	15.23	2	15.05	15.25	1	3,699	0.03%
2023/02/24	2	15.30	0	0.00	15.25	2	3,733	0.05%
2023/02/23	2	15.48	2	15.40	15.40	0	3,738	0.00%
2023/02/22	7	15.26	0	0.00	15.30	7	3,756	0.19%
2023/02/21	4	15.56	7	15.50	15.50	-3	3,764	-0.08%
2023/02/20	1	15.50	5	15.65	15.65	-4	3,796	-0.11%
2023/02/17	1	15.40	0	0.00	15.40	1	3,881	0.03%
2023/02/16	5	15.15	0	0.00	15.20	5	3,923	0.13%
2023/02/15	4	15.21	5	15.17	15.15	-1	4,023	-0.02%
2023/02/14	0	0.00	4	15.35	15.25	-4	4,117	-0.10%
2023/02/13	13	15.32	26	15.20	15.20	-13	4,308	-0.30%
2023/02/10	15	16.30	13	16.43	16.10	2	4,354	0.05%
2023/02/09	26	16.38	13	16.42	16.30	13	4,355	0.30%
2023/02/08	11	16.59	11	16.71	16.50	0	4,338	0.00%
2023/02/07	9	16.47	4	16.45	16.45	5	4,290	0.12%
2023/02/06	0	0.00	3.2	16.37	16.50	-3.2	4,271	-0.07%
2023/02/03	19	16.50	42	16.33	16.30	-23	4,246	-0.54%
2023/02/02	47.2	16.64	29	16.86	16.80	18.2	4,205	0.43%
2023/02/01	43	16.91	31	16.82	16.70	12	4,096	0.29%
2023/01/31	13	16.62	65.7	16.68	17.00	-52.7	3,987	-1.32%
2023/01/30	4	16.18	9	16.17	16.00	-5	3,854	-0.13%
2023/01/17	101	16.09	48	15.98	15.90	53	3,810	1.39%	大買/
2023/01/16	54	16.35	55	16.33	16.25	-1	3,739	-0.03%
2023/01/13	197	16.61	188	16.69	16.35	9	3,621	0.25%	大買/大賣/
2023/01/12	294	16.51	281.4	16.66	16.65	12.6	3,295	0.38%	大買/大賣/
2023/01/11	16	15.18	18	15.42	15.70	-2	2,643	-0.08%
2023/01/10	4	14.43	0	0.00	14.30	4	2,538	0.16%
2023/01/09	1	14.20	0	0.00	14.15	1	2,583	0.04%
2023/01/06	2	14.05	3	14.12	14.10	-1	2,825	-0.04%
2023/01/05	7	14.05	4	14.11	14.05	3	3,099	0.10%
2023/01/04	4	14.03	1	14.05	14.05	3	3,142	0.10%
2023/01/03	0	0.00	0	13.65	14.05	0	3,214	0.00%
2022/12/30	1	14.10	1	14.05	14.05	0	3,310	0.00%
2022/12/29	1	14.05	0	0.00	14.15	1	3,495	0.03%
2022/12/28	0	0.00	3	14.30	14.10	-3	3,609	-0.08%
2022/12/27	3	14.42	1	14.60	14.50	2	3,804	0.05%
2022/12/26	4	14.53	4	14.53	14.50	0	4,168	0.00%
2022/12/23	7	14.89	12	15.00	14.70	-5	4,310	-0.12%
2022/12/22	41.1	15.09	32	15.05	15.00	9.1	4,278	0.21%
2022/12/21	4	14.39	12	14.57	15.00	-8	4,143	-0.19%
2022/12/20	10	13.61	0	0.00	13.65	10	4,060	0.25%
2022/12/19	1	14.00	0	0.00	13.90	1	4,052	0.02%
2022/12/16	16	14.02	9	14.22	14.20	7	4,043	0.17%
2022/12/15	12	14.50	7	14.51	14.50	5	4,029	0.12%
2022/12/14	0	0.00	55	14.54	14.50	-55	4,022	-1.37%
2022/12/13	47	14.56	3	14.30	14.30	44	4,006	1.10%
2022/12/12	0	0.00	11	13.97	14.25	-11	3,989	-0.28%
2022/12/09	7	14.48	7	14.66	14.50	0	3,944	0.00%
2022/12/08	3	14.58	1	14.60	14.60	2	3,936	0.05%
2022/12/07	13	15.07	6.6	14.85	14.80	6.4	3,912	0.16%
2022/12/06	22.2	15.64	8	15.53	15.55	14.2	3,849	0.37%
2022/12/05	0	0.00	1	15.50	15.20	-1	3,785	-0.03%
2022/12/02	14	15.33	5	15.25	15.15	9	3,781	0.24%
2022/12/01	6	15.38	10	15.49	15.25	-4	3,770	-0.11%
2022/11/30	0	0.00	3.6	15.30	15.25	-3.6	3,749	-0.10%
2022/11/29	1	14.95	2	15.05	15.15	-1	3,738	-0.03%
2022/11/28	10	14.94	5	14.95	14.95	5	3,727	0.13%
2022/11/25	6	15.33	5	15.17	15.05	1	3,722	0.03%
2022/11/24	0	0.00	2	15.23	15.15	-2	3,709	-0.05%
2022/11/23	4	15.36	24	15.09	15.00	-20	3,683	-0.54%
2022/11/22	20	15.19	11	14.95	14.95	9	3,652	0.25%
2022/11/21	14	15.60	15	15.66	15.75	-1	3,614	-0.03%
2022/11/18	20	15.72	10	15.68	15.65	10	3,591	0.28%
2022/11/17	4	15.95	13	16.00	15.95	-9	3,572	-0.25%
2022/11/16	79	16.09	60	15.82	15.95	19	3,553	0.53%
2022/11/15	22	16.06	40	16.04	16.05	-18	3,505	-0.51%
2022/11/14	10	16.02	26	16.02	15.70	-16	3,408	-0.47%
2022/11/11	28	15.90	25	16.03	15.55	3	3,343	0.09%
2022/11/10	75	15.94	82	15.77	16.25	-7	3,221	-0.22%
2022/11/09	42.5	15.94	71.1	15.80	15.55	-28.6	3,116	-0.92%
2022/11/08	46.1	15.13	187.4	14.82	15.75	-141.4	2,920	-4.84%	大賣/鉅額交易
2022/11/07	21	14.39	35.3	14.45	14.35	-14.3	2,801	-0.51%
2022/11/04	1	14.00	6	13.95	14.00	-5	2,765	-0.18%
2022/11/03	0	0.00	0	14.30	13.95	0	2,778	0.00%
2022/11/02	1	14.10	0	14.15	14.10	1	2,845	0.04%
2022/11/01	5	13.85	4	13.90	13.90	1	2,902	0.03%
2022/10/31	1	13.85	1	13.80	13.75	0	2,894	0.00%
2022/10/28	1	13.95	0	0.00	13.85	1	2,881	0.03%
2022/10/27	45	14.47	14	14.47	14.40	31	2,874	1.08%
2022/10/26	74	14.17	6	14.10	14.10	68	2,855	2.38%
2022/10/25	2	13.90	2	13.98	14.00	0	2,850	0.00%
2022/10/24	3	14.00	9	14.07	13.85	-6	2,842	-0.21%
2022/10/21	3	13.78	2	13.78	13.75	1	2,810	0.04%
2022/10/20	8	13.78	5	13.86	14.00	3	2,790	0.11%
2022/10/19	3	14.60	18	14.39	14.25	-15	2,756	-0.54%
2022/10/18	11	14.84	32	14.89	14.55	-21	2,714	-0.77%
2022/10/17	52	14.62	42	14.36	14.45	10	2,614	0.38%
2022/10/14	42	15.46	55	15.41	15.55	-13	2,535	-0.51%
2022/10/13	134	14.95	124.2	14.98	15.00	9.8	2,304	0.43%	大買/大賣/
2022/10/12	7	13.92	13	13.91	14.00	-6	2,091	-0.29%
2022/10/11	59	13.82	51.8	13.94	13.70	7.2	2,049	0.35%
2022/10/07	13	15.04	12	15.23	14.80	1	1,978	0.05%
2022/10/06	58.5	15.90	43.1	15.82	15.45	15.4	1,879	0.82%
2022/10/05	65	15.79	28.2	15.81	15.30	36.8	1,686	2.18%
2022/10/04	72.8	15.92	87	15.94	15.80	-14.2	1,573	-0.90%
2022/10/03	104.1	15.98	69	16.25	16.05	35.1	1,376	2.55%	大買/
2022/09/30	58	14.77	157	14.82	15.05	-99	1,012	-9.78%	大賣/
2022/09/28	11	13.43	5	13.12	13.45	6	885	0.68%
2022/09/27	0	0.00	1	13.55	13.65	-1	885	-0.11%
2022/09/26	14	13.36	1	13.35	13.80	13	893	1.45%
2022/09/23	11	13.89	2	13.90	13.90	9	888	1.01%
2022/09/22	1	13.85	0	0.00	14.10	1	895	0.11%
2022/09/21	11	14.16	6	14.18	14.05	5	895	0.56%
2022/09/20	0	14.60	1	14.40	14.45	-1	891	-0.11%
2022/09/19	3	14.47	0	0.00	14.35	3	891	0.34%
2022/09/16	1	14.65	0	0.00	14.65	1	890	0.11%
2022/09/15	1	14.85	0	0.00	14.90	1	902	0.11%
2022/09/14	0	0.00	5	14.90	14.75	-5	909	-0.55%
2022/09/13	0	0.00	3	14.98	15.00	-3	915	-0.33%
2022/09/12	0	0.00	6	15.05	14.95	-6	927	-0.65%
2022/09/08	13	15.11	4	15.06	15.00	9	929	0.97%
2022/09/07	6	14.40	1	14.45	14.20	5	917	0.55%
2022/09/06	2	14.40	1	14.35	14.20	1	922	0.11%
2022/09/05	4	14.70	1	14.75	14.55	3	931	0.32%
2022/09/02	2	15.20	0	0.00	15.05	2	933	0.21%
2022/09/01	5	15.21	0	0.00	15.20	5	941	0.53%
2022/08/29	0	14.95	0	0.00	14.80	0	1,110	0.00%
2022/08/26	0	15.50	0	0.00	15.25	0	1,113	0.00%
2022/08/25	1	15.20	0	0.00	15.30	1	1,131	0.09%
2022/08/24	0	0.00	1	15.20	15.15	-1	1,131	-0.09%
2022/08/22	1	15.15	0	0.00	15.10	1	1,119	0.09%
2022/08/19	2.1	15.25	0	0.00	15.15	2.1	1,120	0.18%
2022/08/17	1	15.10	1	14.95	14.95	0	1,113	0.00%
2022/08/16	2	14.90	5	14.90	14.85	-3	1,114	-0.27%
2022/08/15	12	14.99	1	14.85	15.05	11	1,114	0.99%
2022/08/12	0	0.00	1	14.55	14.60	-1	1,103	-0.09%
2022/08/11	2	14.35	2	14.38	14.25	0	1,095	0.00%
2022/08/10	0.1	14.35	0	0.00	14.35	0.1	1,092	0.01%
2022/08/09	26	13.84	3.8	13.94	14.05	22.2	1,071	2.07%
2022/08/08	60	15.06	35	15.10	15.15	25	998	2.50%
2022/08/05	0	0.00	10	16.55	16.70	-10	925	-1.08%
2022/08/04	1	16.30	1	16.45	16.40	0	931	0.00%
2022/08/03	9	17.00	10	17.20	16.80	-1	934	-0.11%
2022/08/02	1	17.45	8	17.60	17.30	-7	941	-0.74%
2022/08/01	1	17.90	7	17.87	17.90	-6	949	-0.63%
2022/07/29	1	17.60	7	17.61	17.60	-6	942	-0.64%
2022/07/28	1	17.35	9	17.32	17.25	-8	938	-0.85%
2022/07/27	1	17.20	2	17.28	17.30	-1	941	-0.11%
2022/07/26	11	17.05	0	0.00	17.00	11	941	1.17%
2022/07/25	3	17.42	0	0.00	17.45	3	943	0.32%
2022/07/22	0	0.00	12	17.44	17.40	-12	950	-1.26%
2022/07/21	0	0.00	3	17.33	17.55	-3	968	-0.31%
2022/07/20	45	17.18	2	17.40	17.10	43	970	4.43%
2022/07/19	3	17.40	11	17.60	17.10	-8	979	-0.82%
2022/07/18	2	16.45	0	0.00	16.40	2	942	0.21%
2022/07/15	1	16.40	0	0.00	16.40	1	950	0.11%
2022/07/14	1	15.95	0	0.00	16.30	1	955	0.10%
2022/07/13	3	16.12	3	16.15	16.10	0	964	0.00%
2022/07/12	15	15.91	8	15.66	15.70	7	977	0.72%
2022/07/11	2	16.40	1	16.75	16.50	1	979	0.10%
2022/07/08	7	16.76	0	0.00	16.35	7	983	0.71%
2022/07/07	3	16.27	5	16.31	16.20	-2	988	-0.20%
2022/07/06	6	16.25	2	16.00	15.95	4	996	0.40%
2022/07/05	0	0.00	14	16.80	16.80	-14	980	-1.43%
2022/07/01	2	15.40	27	15.35	15.70	-25	987	-2.53%
2022/06/30	0	0.00	4	16.50	16.00	-4	992	-0.40%
2022/06/27	0	0.00	6	17.40	17.45	-6	1,045	-0.57%
2022/06/23	1	16.40	0	0.00	16.70	1	1,092	0.09%
2022/06/22	16	17.02	0	0.00	16.80	16	1,112	1.44%
2022/06/21	0	0.00	2.3	17.33	17.35	-2.3	1,172	-0.20%
2022/06/20	6	17.32	3.2	17.31	17.00	2.8	1,245	0.22%
2022/06/17	0	0.00	5	17.85	18.00	-5	1,456	-0.34%
2022/06/16	12	18.75	0	0.00	18.25	12	1,469	0.82%
2022/06/15	7	18.87	10.1	19.37	18.90	-3.1	1,486	-0.21%
2022/06/14	16	18.73	1	18.80	18.80	15	1,508	0.99%
2022/06/13	15	19.32	0.5	19.40	19.30	14.5	1,532	0.95%
2022/06/10	15	19.80	1	19.80	19.80	14	1,574	0.89%
2022/06/09	23	20.14	0	0.00	20.10	23	1,594	1.44%
2022/06/08	139	20.87	150	20.75	20.65	-11	1,642	-0.67%	大買/大賣/
2022/06/07	46	20.45	75.2	20.66	20.55	-29.2	1,630	-1.79%
2022/06/06	21	19.32	8	19.35	19.35	13	1,616	0.80%
2022/06/02	13	19.43	5	19.53	19.35	8	1,788	0.45%
2022/06/01	2	19.20	9	19.22	19.10	-7	1,901	-0.37%
2022/05/30	0	0.00	0	19.40	19.00	0	2,278	0.00%
2022/05/27	2	19.00	0	0.00	18.75	2	2,623	0.08%
2022/05/26	1	19.00	0	0.00	18.80	1	2,919	0.03%
2022/05/25	1	19.15	0	0.00	19.10	1	3,272	0.03%
2022/05/24	2	19.50	0	0.00	18.95	2	3,628	0.06%
2022/05/23	15.2	19.50	1	19.50	19.55	14.2	3,780	0.38%
2022/05/20	7	19.05	2	19.20	19.05	5	3,937	0.13%
2022/05/18	0	0.00	1	19.15	19.30	-1	4,051	-0.02%
2022/05/16	1	18.40	1	18.40	18.40	0	4,214	0.00%
2022/05/13	1	18.25	2	18.18	18.25	-1	4,418	-0.02%
2022/05/10	0	0.00	1	18.10	18.70	-1	4,781	-0.02%
2022/05/09	11	18.70	0	0.00	18.15	11	4,977	0.22%
2022/05/06	0	0.00	5	19.15	19.20	-5	5,026	-0.10%
2022/05/05	1	19.85	2	20.03	19.70	-1	5,083	-0.02%
2022/05/04	0	0.00	2	19.60	19.70	-2	5,169	-0.04%
2022/05/03	1	19.50	1	19.50	19.65	0	5,362	0.00%
2022/04/29	16	20.05	0	0.00	19.75	16	5,517	0.29%
2022/04/28	2	19.85	0	0.00	19.75	2	5,968	0.03%
2022/04/27	1	19.20	3	19.42	19.75	-2	6,042	-0.03%
2022/04/26	4	20.01	0	0.00	20.25	4	6,149	0.07%
2022/04/25	1	20.30	3	20.38	20.35	-2	6,323	-0.03%
2022/04/22	19	21.58	1	21.50	21.45	18	6,639	0.27%
2022/04/21	13	22.11	0	0.00	22.05	13	6,744	0.19%
2022/04/20	5	22.40	12	22.26	22.20	-7	6,999	-0.10%
2022/04/19	2	22.48	1	22.50	22.40	1	7,688	0.01%
2022/04/18	6	22.47	14	22.41	22.35	-8	8,074	-0.10%
2022/04/15	2	22.95	3.5	22.96	22.90	-1.5	9,344	-0.02%
2022/04/14	5	23.54	3	23.53	23.30	2	10,805	0.02%
2022/04/13	1	23.45	1	23.45	23.45	0	11,280	0.00%
2022/04/12	4	23.14	1	23.25	23.15	3	11,391	0.03%
2022/04/11	6	23.24	0	0.00	23.15	6	11,466	0.05%
2022/04/07	5	23.35	12	23.15	23.10	-7	11,539	-0.06%
2022/04/06	5	23.57	0	0.00	23.75	5	11,549	0.04%
2022/03/31	5	24.14	18	23.95	23.80	-13	11,576	-0.11%
2022/03/30	1	24.20	2	24.50	24.30	-1	11,586	-0.01%
2022/03/29	2	24.33	3	24.30	24.25	-1	11,684	-0.01%
2022/03/28	5	24.31	7	24.71	24.70	-2	11,839	-0.02%
2022/03/25	2	24.98	82	24.64	24.75	-80	11,816	-0.68%
2022/03/24	34.6	25.16	4	25.23	25.10	30.6	11,795	0.26%
2022/03/23	7	25.01	35	24.82	25.00	-28	11,773	-0.24%
2022/03/22	115	25.04	64	25.00	24.75	51	11,709	0.44%	大買/
2022/03/21	2	23.90	1	23.85	23.70	1	11,499	0.01%
2022/03/18	16	23.66	12	23.57	23.75	4	11,499	0.03%
2022/03/17	0	0.00	15	23.06	23.30	-15	11,485	-0.13%
2022/03/16	10	22.94	10	23.01	22.60	0	11,479	0.00%
2022/03/15	53	22.89	7	23.12	22.80	46	11,473	0.40%
2022/03/14	3	23.68	8.4	23.84	23.85	-5.4	11,433	-0.05%
2022/03/11	8	24.14	24	23.82	23.95	-16	11,408	-0.14%
2022/03/10	5	24.26	5	24.18	24.35	0	11,350	0.00%
2022/03/09	14	23.90	14	23.88	23.95	0	11,294	0.00%
2022/03/08	67	24.06	48	24.09	23.45	19	11,244	0.17%
2022/03/07	22	25.76	22	25.86	25.65	0	11,075	0.00%
2022/03/04	29	26.13	46	25.89	25.70	-17	10,957	-0.16%
2022/03/03	78	26.68	54	26.51	26.25	24	10,871	0.22%
2022/03/02	79	26.85	73	26.54	26.30	6	10,667	0.06%
2022/03/01	103	26.43	66	26.89	26.00	37	10,357	0.36%	大買/
2022/02/25	56	26.00	36	26.13	25.85	20	10,085	0.20%
2022/02/24	144.2	25.92	132	25.79	25.05	12.2	9,758	0.12%	大買/大賣/
2022/02/23	68	25.56	43.1	25.53	25.45	24.9	9,413	0.26%
2022/02/22	37	25.13	41	25.26	25.10	-4	9,278	-0.04%
2022/02/21	25	25.19	24	25.10	25.15	1	9,130	0.01%
2022/02/18	6	24.61	1.3	24.78	24.70	4.8	9,065	0.05%
2022/02/17	16	25.29	23.2	25.16	25.00	-7.2	9,063	-0.08%
2022/02/16	20	25.48	84	25.37	25.35	-64	9,006	-0.71%
2022/02/15	26	25.70	27.1	25.93	25.40	-1.1	9,033	-0.01%
2022/02/14	28	25.00	31.2	25.03	24.75	-3.2	8,908	-0.04%
2022/02/11	23	25.57	33	25.83	25.85	-10	8,905	-0.11%
2022/02/10	135	26.11	110	26.15	25.85	25	8,870	0.28%	大買/大賣/
2022/02/09	66	25.66	177	25.80	25.65	-111	8,715	-1.27%	大賣/鉅額交易
2022/02/08	12	24.17	10	24.38	24.45	2	8,540	0.02%
2022/02/07	17.1	23.60	23.1	23.96	24.10	-6	8,562	-0.07%
2022/01/26	23	23.71	23.1	23.57	23.15	-0.1	8,571	0.00%
2022/01/25	108	23.94	97	23.56	23.45	11	8,542	0.13%	大買/
2022/01/24	70.1	23.53	51	23.46	23.40	19.1	8,389	0.23%
2022/01/21	246.1	25.48	233.5	25.46	24.60	12.6	8,262	0.15%	大買/大賣/
2022/01/20	45.1	24.48	14.2	24.60	24.35	31	7,854	0.39%
2022/01/19	68.4	25.14	57	25.10	24.70	11.4	7,819	0.15%
2022/01/18	37	25.39	45	25.12	25.00	-8	7,733	-0.10%
2022/01/17	98.4	26.68	149	26.66	25.60	-50.6	7,592	-0.67%	大賣/
2022/01/14	40.6	25.57	50	25.60	26.10	-9.4	7,358	-0.13%
2022/01/13	224.1	25.55	190.3	25.65	26.10	33.8	7,302	0.46%	大買/大賣/
2022/01/12	484.2	26.70	485.3	26.65	26.30	-1.1	7,095	-0.02%	大買/大賣/
2022/01/11	169.2	25.60	314	25.22	25.50	-144.8	6,514	-2.22%	大買/大賣/鉅額交易
2022/01/10	644	26.99	464.2	26.73	26.00	179.8	6,571	2.74%	大買/大賣/鉅額交易
2022/01/07	786.4	25.76	766	26.18	28.20	20.4	5,593	0.36%	大買/大賣/
2022/01/06	39.7	25.00	70.2	25.30	25.95	-30.5	4,159	-0.73%
2022/01/05	20.1	24.19	24	23.91	23.60	-3.9	3,719	-0.10%
2022/01/04	19	23.63	56.3	23.06	23.90	-37.3	3,689	-1.01%
2022/01/03	4	22.88	2.2	22.92	22.75	1.8	3,682	0.05%
2021/12/30	12	23.40	78	23.23	23.05	-66	3,726	-1.77%
2021/12/29	10	23.05	7.4	22.95	23.00	2.6	3,741	0.07%
2021/12/28	8	22.96	10	22.72	22.85	-2	3,814	-0.05%
2021/12/27	14.2	22.34	1	22.44	22.25	13.2	3,950	0.33%
2021/12/24	23	22.81	8.1	23.04	22.95	14.9	4,283	0.35%
2021/12/23	27.5	23.12	43	23.10	23.30	-15.5	4,552	-0.34%
2021/12/22	18	22.79	64.1	22.92	23.25	-46.1	4,505	-1.02%
2021/12/21	0	0.00	6	21.25	21.15	-6	4,460	-0.13%
2021/12/20	2	21.33	0.1	21.25	21.15	1.9	4,631	0.04%
2021/12/17	36	21.31	2	21.50	21.30	34	4,740	0.72%
2021/12/16	2	20.90	1	21.00	21.00	1	4,892	0.02%
2021/12/15	1	21.05	0	0.00	21.05	1	5,108	0.02%
2021/12/14	2.1	21.11	11	21.07	21.05	-8.9	5,538	-0.16%
2021/12/13	0	0.00	10	21.80	21.75	-10	6,401	-0.16%
2021/12/10	50.1	21.57	0	0.00	21.60	50.1	7,880	0.64%
2021/12/09	8.4	21.75	3	21.83	21.60	5.4	8,884	0.06%
2021/12/08	3	21.55	5	21.47	21.35	-2	9,285	-0.02%
2021/12/07	10	21.40	1.5	21.42	21.35	8.5	9,447	0.09%
2021/12/06	3	21.25	4	21.25	21.25	-1	9,532	-0.01%
2021/12/02	8	21.42	2	21.38	21.40	6	10,392	0.06%
2021/12/01	3	21.60	3	21.87	21.85	0	10,514	0.00%
2021/11/30	1	21.60	2	21.93	22.00	-1	10,834	-0.01%
2021/11/29	17	21.04	0	0.00	21.30	17	10,887	0.16%
2021/11/26	11	22.10	8	22.10	22.10	3	10,924	0.03%
2021/11/25	55	23.10	43	22.65	22.60	12	11,122	0.11%
2021/11/24	1	22.95	6	22.94	22.90	-5	11,196	-0.04%
2021/11/23	46	22.84	52	22.59	22.50	-6	11,188	-0.05%
2021/11/22	3	22.52	16	22.74	22.70	-13	11,251	-0.12%
2021/11/19	3	22.72	2	22.78	22.45	1	11,260	0.01%
2021/11/18	2	22.85	3	22.80	22.75	-1	11,275	-0.01%
2021/11/17	4	22.85	8	22.93	22.85	-4	11,303	-0.04%
2021/11/16	15	22.81	6	22.83	22.70	9	11,315	0.08%
2021/11/15	2	22.83	19.6	23.13	23.20	-17.6	11,308	-0.16%
2021/11/12	61.6	23.68	62	23.11	22.80	-0.4	11,313	0.00%
2021/11/11	4	23.84	8	23.96	23.50	-4	11,226	-0.04%
2021/11/10	16	24.02	61.5	24.19	24.40	-45.5	11,181	-0.41%
2021/11/09	43	23.45	45	23.59	23.70	-2	11,139	-0.02%
2021/11/08	51	23.39	13	23.56	23.25	38	11,135	0.34%
2021/11/05	9.5	22.86	11	22.94	23.15	-1.5	11,155	-0.01%
2021/11/04	21	23.53	27	23.55	23.40	-6	11,166	-0.05%
2021/11/03	24.1	22.81	20	23.00	22.70	4.1	11,207	0.04%
2021/11/02	53	22.49	13.1	22.15	22.05	39.9	11,185	0.36%
2021/11/01	54	23.12	44.2	22.81	22.80	9.8	11,255	0.09%
2021/10/29	8.1	22.72	9	22.83	22.90	-0.9	11,279	-0.01%
2021/10/28	35	22.71	25	22.67	22.70	10	11,308	0.09%
2021/10/27	8	22.79	23	22.86	23.15	-15	11,442	-0.13%
2021/10/26	22	24.01	31	23.48	23.05	-9	11,708	-0.08%
2021/10/25	34	23.89	28.1	23.88	23.95	5.9	11,743	0.05%
2021/10/22	44	24.16	37.1	23.82	23.60	6.9	11,835	0.06%
2021/10/21	30	24.64	69	24.93	24.80	-39	11,875	-0.33%
2021/10/20	67	24.81	46	24.47	24.40	21	11,903	0.18%
2021/10/19	50	24.38	44	24.48	24.55	6	11,945	0.05%
2021/10/18	105	25.94	77	25.73	24.80	28	12,058	0.23%	大買/
2021/10/15	51	24.13	57	24.05	24.65	-6	11,803	-0.05%
2021/10/14	8	22.71	14	22.61	22.45	-6	11,773	-0.05%
2021/10/13	34.7	22.49	16	22.71	22.35	18.7	12,161	0.15%
2021/10/12	45	22.75	21	22.45	22.40	24	12,518	0.19%
2021/10/08	13	22.92	46	22.98	22.40	-33	12,723	-0.26%
2021/10/07	27	23.25	21	23.28	23.00	6	12,831	0.05%
2021/10/06	17	22.81	6	23.08	22.65	11	13,026	0.08%
2021/10/05	33.1	23.13	26.1	22.95	23.40	7	13,244	0.05%
2021/10/04	34.1	23.32	23	23.26	22.75	11.1	13,553	0.08%
2021/10/01	132.2	24.86	77	25.60	24.25	55.2	13,544	0.41%	大買/
2021/09/30	51	26.64	34.2	26.89	26.90	16.8	13,217	0.13%
2021/09/29	44.3	25.50	7.9	25.53	25.00	36.4	12,941	0.28%
2021/09/28	23.3	26.63	44.4	26.51	26.25	-21.2	12,924	-0.16%
2021/09/27	34	26.55	16.2	26.76	26.20	17.8	12,796	0.14%
2021/09/24	94.2	25.53	77	25.69	25.65	17.2	12,632	0.14%
2021/09/23	59.4	25.46	40.2	25.57	25.05	19.3	12,532	0.15%
2021/09/22	251.5	25.36	259	25.14	24.80	-7.5	12,358	-0.06%	大買/大賣/
2021/09/17	211.8	26.74	225.5	26.82	26.85	-13.7	12,143	-0.11%	大買/大賣/
2021/09/16	323.5	27.76	370	27.88	27.30	-46.5	11,716	-0.40%	大買/大賣/
2021/09/15	817.6	28.59	706.5	28.46	27.00	111.1	10,842	1.02%	大買/大賣/鉅額交易
2021/09/14	384.2	27.69	488.1	27.59	28.50	-103.9	9,358	-1.11%	大買/大賣/鉅額交易
2021/09/13	36	25.20	206.2	25.61	25.95	-170.2	8,331	-2.04%	大賣/鉅額交易
2021/09/10	51.2	23.84	42	23.93	23.60	9.2	7,907	0.12%
2021/09/09	31	22.97	28	23.02	23.00	3	7,763	0.04%
2021/09/08	112.1	23.59	33.1	23.53	22.95	79	7,681	1.03%	大買/
2021/09/07	256.1	24.88	407.4	25.07	25.50	-151.3	7,383	-2.05%	大買/大賣/鉅額交易
2021/09/06	54.6	23.98	75	24.24	23.45	-20.4	6,807	-0.30%
2021/09/03	48.1	24.41	89.2	24.62	23.50	-41.1	6,665	-0.62%
2021/09/02	6	23.19	13	23.65	23.70	-7	6,339	-0.11%
2021/09/01	22.1	23.94	25	23.64	23.50	-2.9	6,268	-0.05%
2021/08/31	54.2	23.79	74	23.84	23.45	-19.8	6,182	-0.32%
2021/08/30	3	23.23	20	23.20	23.35	-17	5,959	-0.28%
2021/08/27	1	22.00	1	22.10	21.80	0	5,856	0.00%
2021/08/26	38	22.28	30	22.42	21.90	8	5,844	0.14%
2021/08/25	1	21.50	4	21.43	21.30	-3	5,764	-0.05%
2021/08/24	14	21.09	2	21.50	21.05	12	5,755	0.21%
2021/08/23	11	20.68	16.3	21.04	21.20	-5.3	5,760	-0.09%
2021/08/20	7	19.21	20	19.54	19.60	-13	5,751	-0.23%
2021/08/19	17	19.59	17	19.73	19.00	0	5,723	0.00%
2021/08/18	33	19.34	23	19.31	20.25	10	5,696	0.18%
2021/08/17	3	19.87	4	20.08	19.65	-1	5,664	-0.02%
2021/08/16	10	20.03	10	20.10	20.05	0	5,659	0.00%
2021/08/13	3	20.60	19	20.92	20.70	-16	5,628	-0.28%
2021/08/12	13	21.18	14	21.00	21.30	-1	5,582	-0.02%
2021/08/11	19	20.44	35	20.79	20.25	-16	5,542	-0.29%
2021/08/10	48	21.35	51	21.15	21.05	-3	5,478	-0.05%
2021/08/09	15	21.15	40	21.37	21.00	-25	5,453	-0.46%
2021/08/06	13	22.78	22	22.84	22.50	-9	5,340	-0.17%
2021/08/05	36	23.14	54.4	23.11	22.60	-18.4	5,314	-0.35%
2021/08/04	38	23.82	53	23.76	23.60	-15	5,212	-0.29%
2021/08/03	60	24.04	61	23.94	23.95	-1	5,179	-0.02%
2021/08/02	81	24.19	44.8	24.11	24.40	36.2	5,155	0.70%
2021/07/30	211.6	24.20	214	24.23	24.85	-2.4	4,996	-0.05%	大買/大賣/
2021/07/29	62	22.69	63	22.78	22.85	-1	4,698	-0.02%
2021/07/28	74	21.54	36	21.97	21.85	38	4,632	0.82%
2021/07/27	47	24.23	23	24.03	22.90	24	4,522	0.53%
2021/07/26	36	23.37	53	23.66	23.75	-17	4,408	-0.39%
2021/07/23	43	23.67	32	23.47	23.25	11	4,325	0.25%
2021/07/22	170	23.95	217	23.84	23.80	-47	4,244	-1.11%	大買/大賣/
2021/07/21	62	23.76	77	23.94	23.50	-15	4,038	-0.37%
2021/07/20	134.3	23.19	85	23.08	23.00	49.3	3,881	1.27%	大買/
2021/07/19	169.3	23.56	167.8	23.67	24.25	1.5	3,655	0.04%	大買/大賣/
2021/07/16	93	22.00	130	22.38	22.05	-37	3,321	-1.11%	大賣/
2021/07/15	77	20.26	69.8	20.60	21.10	7.2	2,978	0.24%
2021/07/14	12	20.58	55	20.57	20.60	-43	2,856	-1.51%
2021/07/13	51.8	19.54	70.4	19.36	18.75	-18.6	2,695	-0.69%
2021/07/12	207.6	20.18	474.1	20.39	20.75	-266.5	2,577	-10.34%	大買/大賣/鉅額交易
2021/07/09	45	18.47	105	18.75	18.90	-60	2,304	-2.60%	大賣/
2021/07/08	11	17.14	104	17.19	17.20	-93	1,899	-4.90%	大賣/
2021/07/07	7	15.79	12	15.71	15.65	-5	1,753	-0.29%
2021/07/06	5	15.54	0	0.00	15.60	5	1,737	0.29%
2021/07/05	12	15.45	32	15.60	15.65	-20	1,719	-1.16%
2021/07/02	0	0.00	12	15.05	14.95	-12	1,669	-0.72%
2021/07/01	1	14.90	11	15.24	14.90	-10	1,661	-0.60%
2021/06/30	5	15.36	5	15.22	15.35	0	1,645	0.00%
2021/06/29	8	15.04	3	15.35	14.95	5	1,623	0.31%
2021/06/28	4	14.85	16	14.88	14.95	-12	1,596	-0.75%
2021/06/25	0	0.00	3	14.55	14.45	-3	1,576	-0.19%
2021/06/24	2	14.45	2	14.43	14.50	0	1,558	0.00%
2021/06/23	2	14.15	0	0.00	14.10	2	1,549	0.13%
2021/06/22	1	14.15	0	0.00	14.05	1	1,542	0.06%
2021/06/18	6	14.79	7	14.96	14.75	-1	1,532	-0.07%
2021/06/17	3	14.60	7	14.44	14.60	-4	1,507	-0.27%
2021/06/11	0	0.00	10	14.10	14.10	-10	1,490	-0.67%
2021/06/09	0	0.00	2	13.95	13.90	-2	1,484	-0.13%
2021/06/08	1	13.90	4	13.94	13.95	-3	1,480	-0.20%
2021/06/04	0	0.00	13	14.15	14.20	-13	1,460	-0.89%
2021/06/03	0.7	14.80	2	14.65	14.60	-1.3	1,451	-0.09%
2021/06/02	0	0.00	6	14.88	14.70	-6	1,442	-0.42%
2021/06/01	3	14.65	2	14.90	14.85	1	1,430	0.07%
2021/05/31	5.4	14.86	7	15.14	14.80	-1.7	1,420	-0.12%
2021/05/28	0.2	14.37	36.3	14.26	14.35	-36.1	1,379	-2.62%
2021/05/27	0	0.00	1	13.90	13.90	-1	1,340	-0.07%
2021/05/26	0	0.00	1	14.30	14.20	-1	1,337	-0.07%
2021/05/25	2	14.48	0	0.00	14.30	2	1,337	0.15%
2021/05/24	0	0.00	3	14.05	14.20	-3	1,326	-0.23%
2021/05/20	5	13.60	0	0.00	13.65	5	1,298	0.39%
2021/05/19	3	13.68	0	0.00	13.75	3	1,295	0.23%
2021/05/18	0.4	13.55	4	13.66	13.65	-3.6	1,284	-0.28%
2021/05/17	2	13.18	1	12.65	12.75	1	1,274	0.08%
2021/05/14	4	13.96	3	14.05	13.85	1	1,249	0.08%
2021/05/13	6	13.98	0	0.00	14.25	6	1,227	0.49%
2021/05/12	5	14.99	15	15.17	14.95	-10	1,197	-0.83%
2021/05/11	10	17.20	35	17.15	16.60	-25	1,168	-2.14%
2021/05/10	9	17.66	10	18.00	18.00	-1	1,131	-0.09%
2021/05/07	4.2	16.63	3	16.92	17.15	1.2	1,090	0.11%
2021/05/06	1.2	16.66	1	17.75	16.70	0.2	1,067	0.02%
2021/05/05	1	17.90	7	17.98	17.45	-6	1,050	-0.57%
2021/05/04	9	17.77	9	17.87	17.70	0	1,034	0.00%
2021/05/03	42	18.79	5	18.68	18.10	37	1,003	3.69%
2021/04/29	8.3	18.39	19	18.56	18.15	-10.7	972	-1.10%
2021/04/28	8	18.71	8	18.79	18.60	0	948	0.00%
2021/04/27	11	19.04	7	19.07	18.85	4	927	0.43%
2021/04/26	4	18.99	4	19.21	19.20	0	901	0.00%
2021/04/23	23	17.67	21.1	18.12	18.40	1.9	857	0.22%
2021/04/22	30.4	20.56	35	20.30	19.15	-4.6	810	-0.57%
2021/04/21	7	21.04	56	21.14	21.25	-49	717	-6.83%
2021/04/20	95.4	20.18	38	20.13	20.55	57.4	654	8.77%
2021/04/19	15	19.55	6	19.55	19.55	9	475	1.89%
2021/04/16	9	17.43	199	17.80	17.80	-190	443	-42.80%	大賣/鉅額交易
2021/04/15	0	15.70	16	15.66	16.20	-16	304	-5.25%
2021/04/14	34	15.33	4	15.25	15.40	30	265	11.31%
2021/04/13	5	15.15	2	15.35	15.10	3	258	1.16%
2021/04/12	21	15.37	40.3	15.11	15.20	-19.3	251	-7.70%
2021/04/09	2	14.85	30	14.92	14.95	-28	230	-12.13%
2021/04/08	0	0.00	18	14.35	14.40	-18	221	-8.13%
2021/04/06	0	0.00	0.5	13.90	14.00	-0.5	219	-0.23%
2021/03/31	1	14.05	0	0.00	14.05	1	226	0.44%
2021/03/25	0	0.00	10	14.75	14.50	-10	307	-3.25%
2021/03/23	0	0.00	9	14.00	14.00	-9	322	-2.79%
2021/03/09	5	14.10	0	0.00	14.05	5	334	1.49%
2021/03/08	0	0.00	13	14.42	14.30	-13	334	-3.89%
2021/03/05	6	14.55	6	14.40	14.40	0	337	0.00%
2021/03/04	5.3	14.77	32	14.79	14.65	-26.7	347	-7.67%
2021/03/03	4	14.33	5	14.58	14.55	-1	343	-0.29%
2021/02/26	8	14.50	10	14.50	14.65	-2	340	-0.59%
2021/02/25	5	14.92	25	14.75	14.85	-20	338	-5.91%
2021/02/24	3	14.28	0	0.00	14.15	3	335	0.90%
2021/02/23	11	14.39	39	14.38	14.60	-28	334	-8.36%
2021/02/22	1	13.90	20	13.86	14.10	-19	335	-5.67%
2021/02/19	0.1	13.75	0	0.00	13.80	0.1	334	0.01%
2021/02/18	3	13.75	0	0.00	13.85	3	333	0.90%
2021/02/17	65	13.50	6	13.55	13.75	59	333	17.70%
2021/02/04	2	12.95	0	0.00	13.00	2	332	0.60%
2021/02/02	0	0.00	1	13.10	13.10	-1	335	-0.30%
2021/02/01	2	12.55	0	0.00	12.55	2	334	0.60%
2021/01/28	0	0.00	37	13.02	12.85	-37	331	-11.17%
2021/01/27	6	13.08	9	13.12	13.10	-3	329	-0.91%
2021/01/26	13	13.03	2	13.15	13.00	11	330	3.33%
2021/01/25	2	13.10	0	0.00	13.15	2	329	0.61%
2021/01/19	5	14.15	12	14.02	14.10	-7	327	-2.13%
2021/01/15	60	14.56	2	14.70	14.35	58	326	17.74%
2021/01/14	18	14.71	0	0.00	14.80	18	320	5.61%
2021/01/13	10	14.70	0	0.00	14.90	10	317	3.15%
2021/01/12	22	14.69	2	14.75	14.70	20	317	6.30%
2021/01/11	10	14.91	0	0.00	14.95	10	319	3.13%
2021/01/08	0	0.00	5	15.10	14.95	-5	319	-1.57%
2021/01/07	0	0.00	6	15.11	14.85	-6	318	-1.88%
2021/01/06	10	14.83	5	14.70	14.70	5	315	1.58%
2021/01/05	22	15.07	0	0.00	15.10	22	311	7.05%
2021/01/04	20	15.10	0	0.00	15.10	20	314	6.36%
2020/12/31	7	15.14	2	15.10	15.10	5	318	1.57%
2020/12/30	10	15.15	0	0.00	15.15	10	322	3.10%
2020/12/29	1	15.50	13	15.33	15.20	-12	325	-3.69%
2020/12/28	16	15.73	1	15.70	15.50	15	331	4.53%
2020/12/24	0	0.00	2	15.55	15.20	-2	366	-0.55%
2020/12/22	2	16.13	1	16.40	15.70	1	376	0.27%
2020/12/21	2	16.33	1	16.20	16.20	1	476	0.21%
2020/12/18	0	0.00	17	15.08	14.95	-17	455	-3.74%
2020/12/16	0	0.00	15	14.98	15.05	-15	432	-3.47%
2020/12/14	4	14.93	0	0.00	15.00	4	422	0.95%
2020/12/08	0	0.00	1	15.45	15.45	-1	429	-0.23%
2020/12/04	10	15.80	10	15.65	15.75	0	426	0.00%
2020/11/30	1	15.90	0	0.00	15.85	1	417	0.24%
2020/11/17	2	14.75	0	0.00	14.85	2	400	0.50%
2020/11/16	2	14.85	0	0.00	14.90	2	402	0.50%
2020/11/10	2	15.10	0	0.00	15.10	2	403	0.50%
2020/11/09	2	15.05	1	15.10	15.00	1	404	0.25%
2020/10/20	0	0.00	1	14.80	14.70	-1	415	-0.24%
2020/10/15	0	0.00	1	15.45	15.25	-1	417	-0.24%
2020/10/12	0	0.00	2	15.50	15.40	-2	421	-0.48%
2020/10/08	1	15.70	0	0.00	15.70	1	425	0.23%
2020/10/07	1	16.00	0	0.00	16.00	1	427	0.23%
2020/10/06	0	0.00	1	16.80	16.45	-1	425	-0.23%
2020/10/05	0	0.00	2	16.60	16.60	-2	443	-0.45%
2020/09/30	6	16.70	0	0.00	16.45	6	453	1.32%
2020/09/25	6	15.68	1	16.15	15.25	5	393	1.27%
2020/09/24	32	16.94	10	16.54	16.55	22	365	6.02%
2020/09/11	1	14.55	0	0.00	14.55	1	221	0.45%
2020/09/10	0	0.00	1	14.75	14.85	-1	220	-0.45%
2020/08/31	0	0.00	13	14.80	14.75	-13	223	-5.80%
2020/08/27	0.5	14.50	4	14.45	14.50	-3.5	224	-1.58%
2020/08/20	0	0.00	4	14.93	14.75	-4	223	-1.79%
2020/08/19	0	0.00	1	15.00	15.10	-1	221	-0.45%
2020/08/17	1	15.00	1	15.05	15.05	0	221	0.00%
2020/08/11	0.3	14.70	0	0.00	14.80	0.3	218	0.12%
2020/08/05	0	0.00	1	15.20	15.05	-1	215	-0.47%
2020/07/17	0	0.00	4	15.50	15.60	-4	223	-1.79%
2020/07/16	0.3	15.70	0	0.00	15.70	0.3	221	0.12%
2020/07/15	0	0.00	3	15.92	15.70	-3	215	-1.39%
2020/07/14	1	15.50	7	15.74	15.45	-6	207	-2.90%
2020/07/10	22	15.92	8	16.11	15.20	14	197	7.10%
2020/07/09	2	14.18	2	14.48	15.00	0	172	0.00%
2020/06/15	0	0.00	2	13.50	13.55	-2	189	-1.06%
2020/06/10	0	0.00	1	14.00	13.95	-1	214	-0.47%
2020/05/08	0	0.00	1	14.75	14.60	-1	242	-0.41%
2020/05/07	18	14.53	0	0.00	14.55	18	242	7.41%
2020/05/06	0	0.00	3	13.40	14.20	-3	239	-1.25%
2020/05/04	3	13.15	0	0.00	13.20	3	238	1.26%
2020/04/27	0	0.00	4	12.30	12.45	-4	235	-1.70%
2020/04/09	1	11.15	0	0.00	11.60	1	241	0.41%
2020/03/23	0	0.00	3	10.15	10.50	-3	392	-0.76%
2020/03/17	20	9.99	0	0.00	10.50	20	374	5.35%
2020/03/12	0	0.00	1	12.40	11.95	-1	383	-0.26%
2020/03/09	0	0.00	2	13.60	13.30	-2	374	-0.53%
2020/02/25	13	14.60	11	14.46	14.60	2	363	0.55%
2020/02/24	4	15.15	4	15.10	15.10	0	360	0.00%
2020/02/21	0	0.00	4	13.93	14.10	-4	362	-1.10%
2020/02/04	2	13.90	0	0.00	13.95	2	359	0.56%
2020/01/30	0	0.00	3	14.87	14.60	-3	352	-0.85%
2020/01/20	7	16.18	0	0.00	16.20	7	342	2.04%
2020/01/16	0	0.00	5	16.20	16.30	-5	339	-1.47%
2020/01/13	1	16.20	0	0.00	16.10	1	334	0.30%
2020/01/10	0	0.00	1	16.00	16.00	-1	332	-0.30%
2020/01/09	0	0.00	21	16.00	15.95	-21	332	-6.32%
2020/01/02	0	0.00	2	16.85	16.75	-2	327	-0.61%
2019/12/31	0	0.00	1	16.85	16.85	-1	325	-0.31%
2019/12/25	2	17.00	0	0.00	17.05	2	315	0.63%
2019/12/24	0	0.00	2	17.20	17.75	-2	304	-0.66%
2019/12/23	3	16.20	0	0.00	16.20	3	272	1.10%
2019/12/19	10	17.01	4	17.06	16.70	6	259	2.31%
2019/12/18	1	16.70	6	16.70	16.70	-5	204	-2.44%
2019/12/11	2	15.80	2	15.63	15.80	0	194	0.00%
2019/12/10	12	15.98	17	16.03	16.10	-5	189	-2.64%
2019/12/09	1	15.60	1	15.85	15.85	0	179	0.00%
2019/11/27	0	0.00	2	14.25	14.35	-2	219	-0.91%
2019/11/20	0	0.00	2	14.20	14.00	-2	217	-0.92%
2019/11/14	1	14.25	0	0.00	14.15	1	211	0.47%
2019/10/22	0	0.00	4	15.65	15.65	-4	237	-1.69%
2019/10/17	0	0.00	2	15.40	15.40	-2	241	-0.83%
2019/10/02	5	16.30	0	0.00	16.45	5	239	2.09%
2019/10/01	1	16.20	1	16.00	16.20	0	236	0.00%
2019/09/27	0	0.00	1	16.35	16.05	-1	238	-0.42%
2019/09/26	8	16.28	9	16.18	16.35	-1	238	-0.42%
2019/09/25	1	16.30	0	0.00	16.25	1	238	0.42%
2019/09/23	0	0.00	1	16.60	16.50	-1	236	-0.42%
2019/09/20	0	0.00	3	16.53	16.40	-3	235	-1.27%
2019/09/19	1	17.10	0	0.00	16.60	1	232	0.43%
2019/09/17	0	0.00	3	15.60	15.60	-3	207	-1.44%
2019/09/11	3	15.50	0	0.00	15.60	3	191	1.56%
2019/09/10	3	15.50	3	16.05	16.05	0	184	0.00%
2019/09/09	2	16.05	2	16.15	16.20	0	171	0.00%
2019/09/04	1	14.45	0	0.00	14.65	1	127	0.79%
2019/09/02	0	0.00	1	13.70	13.70	-1	123	-0.81%
2019/08/21	1	13.45	1	13.70	13.70	0	128	0.00%
2019/08/16	3	13.50	0	0.00	13.75	3	128	2.34%
2019/08/14	0	0.00	6	12.40	12.50	-6	115	-5.19%
2019/08/05	0	0.00	1	13.75	13.75	-1	98	-1.02%
2019/07/31	2	14.10	0	0.00	14.20	2	102	1.96%
2019/07/30	2	14.00	0	0.00	13.80	2	98	2.03%
2019/07/29	0	0.00	1	14.45	14.30	-1	100	-0.99%
2019/07/17	0	0.00	1	15.00	15.00	-1	101	-0.98%
2019/07/16	0	0.00	1	15.00	15.00	-1	102	-0.98%
2019/07/15	0	0.00	1	15.00	15.05	-1	103	-0.96%
2019/06/28	0	0.00	3	15.23	15.25	-3	142	-2.10%
2019/06/26	0	0.00	1	15.45	15.45	-1	146	-0.68%
2019/06/21	0	0.00	4	15.40	15.50	-4	150	-2.67%
2019/06/14	0	0.00	6	15.45	15.50	-6	166	-3.60%
2019/05/29	0	0.00	5	15.45	15.45	-5	226	-2.21%
2019/05/28	0	0.00	6	15.45	15.50	-6	232	-2.58%
2019/05/27	0	0.00	2	15.35	15.40	-2	234	-0.85%
2019/05/23	6	15.21	0	0.00	15.25	6	237	2.53%
2019/05/20	0	0.00	2	15.70	15.80	-2	242	-0.83%
2019/05/10	1	15.75	0	0.00	16.05	1	245	0.41%
2019/05/07	0	0.00	2	16.15	16.15	-2	254	-0.79%
2019/05/06	1	15.70	0	0.00	16.20	1	257	0.39%
2019/05/02	0	0.00	2	16.60	16.60	-2	248	-0.80%
2019/04/29	0	0.00	1	16.60	16.65	-1	251	-0.40%
2019/04/12	0	0.00	1	17.25	17.15	-1	253	-0.39%
2019/04/09	0	0.00	2	17.45	17.45	-2	252	-0.79%
2019/04/03	1	18.10	2	17.83	17.75	-1	267	-0.37%
2019/04/02	2	17.15	10	17.10	17.15	-8	252	-3.17%
2019/03/25	1	16.40	0	0.00	16.55	1	247	0.40%
2019/03/18	6	16.70	6	16.80	16.85	0	255	0.00%
2019/03/15	13	16.58	13	16.75	16.85	0	263	0.00%
2019/03/14	12	17.05	0	0.00	17.05	12	285	4.20%
2019/03/13	13	17.62	13	17.70	17.55	0	287	0.00%
2019/03/12	1	17.45	1	17.35	17.20	0	269	0.00%
2019/03/08	0	0.00	3	17.20	17.20	-3	272	-1.10%
2019/03/07	4	16.86	0	0.00	17.05	4	269	1.48%
2019/03/05	1	16.60	0	0.00	16.60	1	262	0.38%
2019/02/27	1	16.55	0	0.00	16.65	1	260	0.38%
2019/02/25	1	16.70	0	0.00	16.75	1	254	0.39%
2019/02/22	5	16.85	0	0.00	16.80	5	252	1.98%
2019/02/21	2	16.78	0	0.00	16.85	2	251	0.79%
2019/01/25	2	17.05	0	0.00	17.30	2	246	0.81%
2019/01/08	0	0.00	5	17.72	17.90	-5	283	-1.76%
2019/01/04	0	0.00	2	18.00	17.95	-2	295	-0.68%
2019/01/02	0	0.00	5	18.05	18.25	-5	325	-1.54%
2018/12/28	0	0.00	0.4	18.40	18.40	-0.4	330	-0.13%
2018/12/27	1	18.55	0	0.00	18.30	1	333	0.30%
2018/12/26	0	0.00	5	18.35	18.30	-5	331	-1.51%
2018/12/25	0	0.00	1	17.50	17.50	-1	320	-0.31%
2018/12/22	5	17.45	6	17.40	17.50	-1	333	-0.30%
2018/12/20	2	17.40	2	17.50	17.45	0	340	0.00%
2018/12/12	5	17.23	6	17.73	17.80	-1	356	-0.28%
2018/12/10	2	18.00	3	18.33	18.20	-1	342	-0.29%
2018/12/07	1	19.10	2	18.90	18.70	-1	337	-0.30%
2018/12/05	0	0.00	10	17.25	17.25	-10	366	-2.73%
2018/12/04	1	17.20	1	17.45	17.30	0	375	0.00%
2018/11/16	0	0.00	5	16.59	16.50	-5	414	-1.21%
2018/11/12	5	16.00	0	0.00	16.05	5	425	1.18%
2018/11/07	2	16.35	0	0.00	16.35	2	452	0.44%
2018/11/05	16	16.27	0	0.00	16.30	16	504	3.17%
2018/11/02	10	16.20	2	16.50	16.30	8	520	1.54%
2018/11/01	2	15.70	5	15.80	15.80	-3	523	-0.57%
2018/10/31	0	0.00	10	15.37	15.40	-10	528	-1.89%
2018/10/29	32	15.38	47	15.16	15.35	-15	603	-2.48%
2018/10/25	16	16.29	5	16.63	16.60	11	604	1.82%
2018/10/24	0	0.00	2	17.10	17.00	-2	600	-0.33%
2018/10/23	20	17.00	5	17.15	17.20	15	616	2.43%
2018/10/18	1	17.35	0	0.00	17.35	1	628	0.16%
2018/10/17	2	17.60	0	0.00	17.50	2	637	0.31%
2018/10/16	9	17.42	0	0.00	17.55	9	642	1.40%
2018/10/15	7	17.51	0	0.00	17.55	7	655	1.07%
2018/10/12	0	0.00	1	17.30	17.35	-1	661	-0.15%
2018/10/11	26	17.16	20	17.14	17.15	6	671	0.89%
2018/10/05	1	19.10	0	0.00	18.95	1	743	0.13%
2018/10/02	0	0.00	3	19.93	19.80	-3	998	-0.30%
2018/10/01	5	19.60	0	0.00	19.90	5	1,036	0.48%
2018/09/25	10	19.35	0	0.00	19.10	10	1,161	0.86%
2018/09/19	0	0.00	1	19.75	19.75	-1	1,252	-0.08%
2018/09/12	29	19.10	4	18.98	19.00	25	1,510	1.65%
2018/09/11	69	19.76	0	0.00	19.70	69	1,564	4.41%
2018/09/10	10	22.20	0	0.00	21.85	10	1,554	0.64%
2018/09/06	0	0.00	1	23.15	23.25	-1	1,741	-0.06%
2018/09/05	15	22.66	0	0.00	22.60	15	1,973	0.76%
2018/09/04	0	0.00	10	22.70	22.60	-10	2,141	-0.47%
2018/09/03	10	22.05	0	0.00	22.40	10	2,360	0.42%
2018/08/23	0	0.00	32	22.07	22.05	-32	3,199	-1.00%
2018/08/21	0	0.00	4	22.45	22.50	-4	3,205	-0.12%
2018/08/20	2	22.00	0	0.00	22.00	2	3,210	0.06%
2018/08/16	1	22.10	0	0.00	22.15	1	3,225	0.03%
2018/08/15	1	22.60	1	21.95	22.40	0	3,223	0.00%
2018/08/14	0	0.00	1	22.50	21.85	-1	3,216	-0.03%
2018/08/13	1	22.70	3	22.75	22.45	-2	3,210	-0.06%
2018/08/10	1	23.25	1	24.35	23.25	0	3,196	0.00%
2018/08/09	1	23.05	0	0.00	22.85	1	3,164	0.03%
2018/08/08	0	0.00	4	23.76	23.75	-4	3,150	-0.13%
2018/08/06	3	24.18	0	0.00	23.50	3	3,150	0.10%
2018/08/02	0	0.00	1	23.20	23.50	-1	3,082	-0.03%
2018/08/01	0	0.00	4	23.33	23.50	-4	3,075	-0.13%
2018/07/30	4	22.79	8	23.15	22.85	-4	3,086	-0.13%
2018/07/27	3	23.85	0	0.00	23.75	3	3,103	0.10%
2018/07/24	0	0.00	2	23.45	23.95	-2	3,094	-0.06%
2018/07/20	3	23.92	3	23.97	23.95	0	3,080	0.00%
2018/07/19	1	23.75	0	0.00	23.70	1	3,074	0.03%
2018/07/18	6	23.73	7	24.03	23.65	-1	3,068	-0.03%
2018/07/17	20	23.70	0	0.00	23.40	20	3,055	0.65%
2018/07/16	39	24.69	8	24.66	24.00	31	3,035	1.02%
2018/07/13	17	25.71	4	25.80	25.50	13	2,987	0.44%
2018/07/12	9	25.65	9	25.53	25.45	0	2,956	0.00%
2018/07/11	92	25.10	5	25.30	25.05	87	2,905	2.99%
2018/07/10	56	25.46	6	26.01	26.10	50	2,815	1.78%
2018/07/09	114	24.05	7	24.19	24.85	107	2,708	3.95%	大買/鉅額交易
2018/07/06	133	23.01	7	23.10	23.15	126	2,706	4.66%	大買/鉅額交易
2018/07/05	3	23.08	0	0.00	23.00	3	2,658	0.11%
2018/07/04	6	23.78	5	24.09	24.00	1	2,629	0.04%
2018/07/03	8	24.49	11	24.83	23.80	-3	2,615	-0.11%
2018/07/02	3	25.25	0	0.00	25.15	3	2,588	0.12%
2018/06/29	7	25.16	11	25.20	25.25	-4	2,567	-0.16%
2018/06/28	14	25.20	2	25.10	25.00	12	2,548	0.47%
2018/06/27	35	25.58	16	26.02	24.50	19	2,494	0.76%
2018/06/26	22	26.53	1	26.55	26.35	21	2,427	0.87%
2018/06/25	5	27.11	10	27.17	26.80	-5	2,379	-0.21%
2018/06/22	5	27.64	0	0.00	27.00	5	2,350	0.21%
2018/06/21	1	28.50	8.4	28.55	28.40	-7.4	2,301	-0.32%
2018/06/20	0	0.00	12	27.37	27.00	-12	2,235	-0.54%
2018/06/19	9	28.35	2	28.55	28.15	7	2,170	0.32%
2018/06/15	3	28.87	0	0.00	28.40	3	2,135	0.14%
2018/06/14	17	29.81	13	29.76	29.80	4	2,049	0.20%
2018/06/13	13	30.63	49	30.86	29.85	-36	1,950	-1.85%
2018/06/12	27	29.26	559	29.14	28.65	-532	1,707	-31.16%	大賣/鉅額交易
2018/06/11	47	28.66	44.1	28.82	29.90	2.9	1,540	0.19%
2018/06/08	13	28.30	9	27.79	27.20	4	1,316	0.30%
2018/06/07	43	27.82	22	28.17	27.75	21	1,196	1.75%
2018/06/06	10	26.40	23	26.27	26.40	-13	871	-1.49%
2018/06/05	10	23.70	5	24.00	24.00	5	664	0.75%
2018/06/04	13	23.16	17	23.00	23.20	-4	613	-0.65%
2018/06/01	11	23.68	13	23.80	23.80	-2	576	-0.35%
2018/05/31	2	21.60	0	0.00	21.65	2	474	0.42%
2018/05/30	3	21.80	0	0.00	21.60	3	469	0.64%
2018/05/25	6	21.88	2	22.15	21.80	4	462	0.86%
2018/05/24	0	0.00	11	21.35	21.70	-11	463	-2.37%
2018/05/22	5	21.45	1	21.50	21.55	4	450	0.89%
2018/05/17	2	20.35	0	0.00	20.45	2	444	0.45%
2018/05/16	1	20.40	0	0.00	20.45	1	444	0.22%
2018/05/15	0.6	20.85	0	0.00	20.90	0.6	444	0.13%
2018/05/11	0.5	21.80	0	0.00	21.90	0.5	464	0.11%
2018/05/09	1	20.90	0	0.00	20.80	1	457	0.22%
2018/05/07	1	20.90	0	0.00	21.25	1	497	0.20%
2018/05/04	1	20.55	2	21.23	21.25	-1	484	-0.21%
2018/04/27	2	19.40	0	0.00	19.45	2	453	0.44%
2018/04/26	0	0.00	5	19.70	19.70	-5	454	-1.10%
2018/04/20	2	21.10	0	0.00	21.20	2	470	0.43%
2018/04/18	1	20.90	0	0.00	20.80	1	541	0.18%
2018/04/17	0	0.00	5	20.90	20.90	-5	579	-0.86%
2018/04/13	10	22.05	3	22.45	21.60	7	598	1.17%
2018/04/12	0	0.00	5	22.20	22.00	-5	591	-0.85%
2018/04/10	0	0.00	1	21.00	20.80	-1	570	-0.18%
2018/04/09	0	0.00	23	20.85	21.00	-23	568	-4.05%
2018/03/08	5	22.50	0	0.00	22.40	5	683	0.73%
2018/03/07	0	0.00	1	22.40	22.70	-1	696	-0.14%
2018/02/26	4	23.46	0	0.00	23.85	4	876	0.46%
2018/02/21	1	23.30	0	0.00	23.20	1	1,079	0.09%
2018/02/06	8	23.10	0	0.00	22.50	8	1,154	0.69%
2018/02/02	0	0.00	1	25.30	24.95	-1	1,160	-0.09%
2018/01/30	1	24.70	0	0.00	25.40	1	1,203	0.08%
2018/01/26	0	0.00	5	24.29	24.15	-5	1,170	-0.43%
2018/01/25	5	24.35	6	24.33	24.10	-1	1,172	-0.09%
2018/01/23	1	24.80	0	0.00	24.35	1	1,174	0.09%
2018/01/22	1	25.40	0	0.00	24.55	1	1,176	0.08%
2018/01/19	0	0.00	30	25.10	25.10	-30	1,181	-2.54%
2018/01/18	1	25.00	5	24.85	24.60	-4	1,192	-0.34%
2018/01/15	6	25.40	5	25.86	25.40	1	1,170	0.09%
2018/01/12	18	27.68	0	0.00	26.70	18	1,152	1.56%
2018/01/11	10	25.70	8	25.95	26.15	2	1,094	0.18%
2018/01/10	8	24.65	0	0.00	23.80	8	1,063	0.75%
2018/01/08	0	0.00	1	23.25	22.90	-1	1,046	-0.10%
2018/01/05	0	0.00	1	22.70	23.30	-1	1,052	-0.10%