圓剛 (2417)-台新券商分點個股進出

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
36.00
漲跌
▼0.80
漲幅
-2.17%
成交量
1,264張
產業
上市電腦週邊類股
383人加入追蹤

立即追蹤
本地時間:14:30

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

圓剛 (2417)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/04/25	2	36.20	12	36.07	36.00	-10	5,954	-0.17%
2024/04/24	22	37.06	7	37.01	36.80	15	5,941	0.25%
2024/04/23	4	36.36	6	36.10	35.90	-2	5,933	-0.03%
2024/04/22	1	37.15	17	36.46	35.45	-16	5,930	-0.27%
2024/04/19	6	37.83	11	37.39	36.75	-5	5,915	-0.08%
2024/04/18	3.3	38.06	13	38.27	37.75	-9.7	5,896	-0.16%
2024/04/17	11	39.24	3	39.40	38.75	8	5,882	0.14%
2024/04/16	8.1	39.25	14	38.81	38.60	-5.9	5,885	-0.10%
2024/04/15	9.1	41.19	21.5	41.33	40.50	-12.4	5,878	-0.21%
2024/04/12	12	42.67	8	42.99	42.80	4	5,859	0.07%
2024/04/11	24.5	42.42	35	42.56	42.00	-10.5	5,832	-0.18%
2024/04/10	7.7	44.15	7	44.10	43.90	0.7	5,772	0.01%
2024/04/09	11.1	43.90	22	43.86	43.70	-10.9	5,767	-0.19%
2024/04/08	17.7	44.98	11.5	44.91	44.30	6.2	5,749	0.11%
2024/04/03	19	44.63	13	44.86	44.60	6	5,735	0.10%
2024/04/02	82.2	45.86	64	45.93	45.00	18.2	5,733	0.32%
2024/04/01	27.5	45.00	32	44.97	44.60	-4.5	5,630	-0.08%
2024/03/29	38	44.08	44	44.08	43.40	-6	5,542	-0.11%
2024/03/28	38	44.38	38.1	44.14	44.65	-0.1	5,483	0.00%
2024/03/27	81.3	44.90	149	45.13	45.45	-67.7	5,406	-1.25%	大賣/
2024/03/26	344	49.07	248.6	50.48	46.20	95.4	5,295	1.80%	大買/大賣/
2024/03/25	55.3	51.27	34.2	51.20	51.10	21.1	4,849	0.43%
2024/03/22	49.6	49.94	37.5	49.57	50.70	12.1	4,833	0.25%
2024/03/21	77	46.73	13	47.17	47.80	64	4,780	1.34%
2024/03/20	9.2	45.58	8	45.00	45.05	1.2	4,796	0.03%
2024/03/19	5	47.62	19.3	47.38	47.05	-14.3	4,847	-0.30%
2024/03/18	1	47.20	3.8	46.55	47.90	-2.8	4,975	-0.06%
2024/03/15	17.3	47.77	4	47.83	46.55	13.3	5,080	0.26%
2024/03/14	21.2	49.60	49	48.72	49.35	-27.8	5,140	-0.54%
2024/03/13	57	47.50	61.5	47.64	49.00	-4.5	5,148	-0.09%
2024/03/12	58	49.43	38.6	49.27	49.70	19.4	5,181	0.37%
2024/03/11	195	53.01	138.8	52.37	51.50	56.2	5,293	1.06%	大買/大賣/
2024/03/08	99.7	52.26	201.8	51.93	50.90	-102.1	5,071	-2.01%	大賣/鉅額交易
2024/03/07	605.3	53.66	507.3	53.43	52.80	98	4,889	2.00%	大買/大賣/
2024/03/06	331	50.19	363.5	50.50	52.20	-32.5	4,241	-0.77%	大買/大賣/
2024/03/05	101	46.86	98	46.92	47.50	3	3,711	0.08%	大買/
2024/03/04	197	41.11	209.2	42.40	43.20	-12.2	3,668	-0.33%	大買/大賣/
2024/03/01	57	38.88	95.5	39.19	39.30	-38.5	3,368	-1.14%
2024/02/29	103	38.59	119.4	38.79	39.00	-16.4	3,325	-0.49%	大買/大賣/
2024/02/27	18	36.61	92	36.67	36.30	-74	3,511	-2.11%
2024/02/26	14	37.00	21.2	36.98	36.75	-7.2	4,034	-0.18%
2024/02/23	43.5	37.64	26	37.26	36.95	17.5	4,044	0.43%
2024/02/22	135	38.14	280.3	38.17	38.55	-145.3	4,027	-3.61%	大買/大賣/鉅額交易
2024/02/21	1.1	35.05	24	35.23	35.05	-22.9	3,811	-0.60%
2024/02/20	1	35.00	3.4	34.84	35.10	-2.4	4,085	-0.06%
2024/02/19	42	35.16	1	34.85	35.30	41	5,312	0.77%
2024/02/16	46.6	34.73	41.2	34.35	34.70	5.4	5,767	0.09%
2024/02/15	3	33.22	0.8	33.35	33.25	2.2	6,214	0.04%
2024/02/05	4.2	33.08	2	33.10	33.00	2.2	6,308	0.03%
2024/02/02	0	0.00	13	33.40	33.70	-13	6,406	-0.20%
2024/02/01	1	33.50	2	33.75	33.30	-1	6,452	-0.02%
2024/01/31	2.1	33.58	8	33.53	33.65	-5.9	6,487	-0.09%
2024/01/30	4	33.78	8	33.86	34.00	-4	6,575	-0.06%
2024/01/29	7	33.86	3	34.08	34.20	4	6,656	0.06%
2024/01/26	50	34.82	42.9	34.87	34.25	7.1	6,775	0.11%
2024/01/25	20	33.54	10	33.56	33.00	10	6,958	0.14%
2024/01/24	22	33.66	4	33.55	33.65	18	7,322	0.25%
2024/01/23	1.3	32.70	4	32.68	32.75	-2.7	7,576	-0.04%
2024/01/22	11	32.69	5	32.55	32.45	6	7,686	0.08%
2024/01/19	3	32.10	22	32.01	32.00	-19	7,717	-0.25%
2024/01/18	0	0.00	3	31.93	31.85	-3	7,743	-0.04%
2024/01/17	12	31.86	1	32.15	31.65	11	7,765	0.14%
2024/01/16	1	32.20	54	32.34	32.10	-53	7,776	-0.68%
2024/01/15	2	32.83	1	33.00	32.70	1	7,781	0.01%
2024/01/12	6.2	32.69	1	32.75	32.60	5.2	7,803	0.07%
2024/01/11	8.1	33.04	40	33.30	33.00	-31.9	7,814	-0.41%
2024/01/10	10	33.12	65	33.31	33.20	-55	7,828	-0.70%
2024/01/09	104	33.79	13	33.61	34.00	91	7,840	1.16%	大買/
2024/01/08	16.1	33.84	6	33.83	33.40	10.1	7,849	0.13%
2024/01/05	0	0.00	2	34.78	34.55	-2	7,853	-0.03%
2024/01/04	4	34.48	8	34.46	34.40	-4	7,889	-0.05%
2024/01/03	6.2	34.45	7	34.56	34.50	-0.8	7,950	-0.01%
2024/01/02	17.1	35.53	32	35.34	35.05	-14.9	8,221	-0.18%
2023/12/29	19	36.24	19	36.17	36.00	0	8,823	0.00%
2023/12/28	33	36.67	12	36.81	36.15	21	9,249	0.23%
2023/12/27	13	36.15	4	36.44	36.15	9	9,598	0.09%
2023/12/26	3	35.85	4	35.83	35.65	-1	9,654	-0.01%
2023/12/25	4	35.55	1	35.60	35.30	3	9,755	0.03%
2023/12/22	12.2	35.72	8	35.84	35.60	4.2	9,767	0.04%
2023/12/21	4	35.56	3	36.10	35.70	1	9,797	0.01%
2023/12/20	9	35.93	12	35.99	36.05	-3	9,829	-0.03%
2023/12/19	24	35.33	18.2	35.41	35.20	5.8	9,925	0.06%
2023/12/18	9	36.12	4	36.16	36.00	5	10,096	0.05%
2023/12/15	30.1	36.59	14	36.66	36.25	16.1	10,228	0.16%
2023/12/14	18	37.35	17	37.34	37.20	1	10,270	0.01%
2023/12/13	51	37.70	64	38.09	38.10	-13	10,327	-0.13%
2023/12/12	102.5	37.33	27	37.51	36.70	75.5	10,205	0.74%	大買/
2023/12/11	36	39.32	33	39.28	38.70	3	10,107	0.03%
2023/12/08	55	38.91	16	39.01	38.95	39	10,134	0.38%
2023/12/07	27.1	39.36	17	39.17	38.65	10.1	10,177	0.10%
2023/12/06	69	40.06	137	40.34	39.85	-68	10,092	-0.67%	大賣/
2023/12/05	30.1	39.80	24.1	39.44	39.80	6	9,913	0.06%
2023/12/04	212	39.67	38	39.83	39.80	174	9,798	1.78%	大買/鉅額交易
2023/12/01	5.1	38.69	23	38.80	38.95	-17.9	9,645	-0.19%
2023/11/30	45	38.36	26	38.82	38.60	19	9,605	0.20%
2023/11/29	17.1	39.51	13	39.80	38.95	4.1	9,511	0.04%
2023/11/28	11	39.21	14	39.25	39.40	-3	9,429	-0.03%
2023/11/27	41.5	39.00	30	39.01	39.25	11.5	9,361	0.12%
2023/11/24	225	40.03	227.4	40.21	40.30	-2.4	9,279	-0.03%	大買/大賣/
2023/11/22	26	38.40	12	38.38	38.25	14	8,297	0.17%
2023/11/21	47.2	38.43	88	38.64	38.15	-40.8	8,215	-0.50%
2023/11/20	59.2	38.04	50	37.99	37.80	9.2	8,067	0.11%
2023/11/17	104.4	38.33	89.3	38.28	38.20	15	7,939	0.19%	大買/
2023/11/16	692	40.83	644.1	40.71	39.00	47.9	7,643	0.63%	大買/大賣/
2023/11/15	188	38.38	199.4	38.19	39.35	-11.4	6,398	-0.18%	大買/大賣/
2023/11/14	218	36.60	244	36.43	35.80	-26	5,913	-0.44%	大買/大賣/
2023/11/13	93	33.79	73	34.01	34.40	20	5,439	0.37%
2023/11/10	33	33.53	16	33.48	33.25	17	5,334	0.32%
2023/11/09	6.1	32.52	17.8	33.13	32.60	-11.8	5,220	-0.23%
2023/11/08	16	33.68	17	33.71	33.35	-1	5,172	-0.02%
2023/11/07	59	33.92	50	33.98	33.50	9	5,124	0.18%
2023/11/06	32	33.42	44	33.40	33.55	-12	5,027	-0.24%
2023/11/03	72	35.01	80	34.66	34.80	-8	4,930	-0.16%
2023/11/02	171.3	34.82	165	35.01	35.60	6.3	4,784	0.13%	大買/大賣/
2023/11/01	187.1	34.48	224	34.50	34.75	-37	4,479	-0.83%	大買/大賣/
2023/10/31	146.2	33.39	101	33.16	32.80	45.2	4,077	1.11%	大買/大賣/
2023/10/30	52	35.34	50.8	35.80	35.90	1.2	3,788	0.03%
2023/10/27	2	31.55	8	32.44	32.65	-6	3,665	-0.16%
2023/10/26	2	29.93	38	29.56	29.70	-36	3,624	-0.99%
2023/10/25	3	30.98	3	30.70	31.10	0	3,590	0.00%
2023/10/24	19	29.77	16	29.06	30.50	3	3,562	0.08%
2023/10/23	14	28.93	7.2	29.37	28.95	6.8	3,532	0.19%
2023/10/20	7	28.66	23	28.72	28.75	-16	3,515	-0.46%
2023/10/19	2	30.00	36	30.27	30.00	-34	3,484	-0.98%
2023/10/18	13	30.62	26	31.03	30.50	-13	3,460	-0.38%
2023/10/17	30	31.60	13	31.96	31.40	17	3,431	0.50%
2023/10/16	63	31.68	9	31.83	31.85	54	3,396	1.59%
2023/10/13	7	32.88	1.2	32.26	32.35	5.8	3,359	0.17%
2023/10/12	8	33.08	24	32.76	33.00	-16	3,334	-0.48%
2023/10/11	36	33.29	6.8	32.74	32.50	29.2	3,289	0.89%
2023/10/06	122.2	34.32	120.8	34.36	34.25	1.4	3,221	0.04%	大買/大賣/
2023/10/05	382.4	36.26	314	36.11	35.85	68.4	2,924	2.34%	大買/大賣/
2023/10/04	193	33.49	280	33.54	34.80	-87	2,300	-3.78%	大買/大賣/
2023/10/03	295	31.60	299.6	31.44	31.65	-4.6	1,848	-0.25%	大買/大賣/
2023/10/02	63	29.53	85.4	29.32	29.90	-22.4	1,454	-1.54%
2023/09/28	38	27.00	60	27.01	27.20	-22	1,369	-1.61%
2023/09/27	14.1	25.04	2	24.90	24.75	12.1	1,249	0.97%
2023/09/26	1	25.25	14	24.87	24.65	-13	1,233	-1.05%
2023/09/25	11	25.97	13	25.89	25.35	-2	1,193	-0.17%
2023/09/22	68	26.79	32	26.80	26.65	36	1,142	3.15%
2023/09/21	52.2	26.96	80.2	26.94	26.90	-27.9	1,032	-2.71%
2023/09/20	108.4	26.49	95.6	26.56	26.40	12.8	820	1.56%	大買/
2023/09/19	40	25.03	26	24.94	24.95	14	677	2.07%
2023/09/18	43.4	25.05	38.8	24.91	25.40	4.6	590	0.78%
2023/09/15	6	23.31	0.8	23.20	23.10	5.2	459	1.13%
2023/09/14	4	23.48	1.8	23.39	23.20	2.2	446	0.49%
2023/09/13	51.4	22.85	63	22.49	23.35	-11.6	427	-2.73%
2023/09/12	19	22.22	24	22.22	22.90	-5	318	-1.57%
2023/09/07	0	0.00	1	21.25	21.35	-1	258	-0.39%
2023/09/06	1	21.15	0	0.00	21.05	1	256	0.39%
2023/09/01	1	21.40	4	21.60	21.35	-3	261	-1.15%
2023/08/31	0	0.00	2.6	21.07	21.30	-2.6	268	-0.97%
2023/08/29	0	0.00	1	20.65	20.70	-1	276	-0.36%
2023/08/28	1	20.70	0	0.00	20.65	1	278	0.36%
2023/08/25	0	0.00	1	20.95	20.60	-1	283	-0.35%
2023/08/24	0	0.00	7	21.05	20.80	-7	284	-2.46%
2023/08/21	0	0.00	0.1	20.70	20.70	-0.1	293	-0.04%
2023/08/17	0	0.00	1	20.15	20.45	-1	296	-0.34%
2023/08/16	0	0.00	2	20.20	20.20	-2	303	-0.66%
2023/08/14	1.5	20.07	1	20.05	19.85	0.5	305	0.16%
2023/08/11	0	0.00	2	20.25	20.30	-2	303	-0.66%
2023/08/08	2	20.95	0	0.00	20.75	2	309	0.65%
2023/08/02	1	20.70	1	20.80	20.65	0	360	0.00%
2023/07/31	0	0.00	2.6	20.85	20.85	-2.6	397	-0.65%
2023/07/28	2.1	20.76	0	0.00	20.80	2.1	432	0.48%
2023/07/26	0	0.00	3	20.77	20.70	-3	791	-0.38%
2023/07/25	6	20.61	5	20.70	20.65	1	790	0.13%
2023/07/24	12	20.70	0	0.00	20.70	12	787	1.52%
2023/07/21	0.2	21.00	0	0.00	20.95	0.2	788	0.03%
2023/07/20	0.1	21.00	2	21.10	21.05	-1.9	792	-0.24%
2023/07/18	0	0.00	1	21.42	21.30	-1	796	-0.13%
2023/07/17	1	21.30	2	21.30	21.40	-1	794	-0.13%
2023/07/14	1.1	20.94	0	0.00	20.90	1.1	796	0.14%
2023/07/13	2	20.80	3.6	20.81	20.70	-1.6	800	-0.20%
2023/07/12	2	21.10	0	0.00	21.05	2	791	0.25%
2023/07/11	0	0.00	3.4	21.15	21.20	-3.4	792	-0.43%
2023/07/10	0.1	21.54	0	21.55	21.35	0.1	794	0.01%
2023/07/06	0.1	22.05	0	0.00	22.00	0.1	793	0.01%
2023/07/05	3	22.13	0	0.00	22.05	3	797	0.38%
2023/07/04	0	0.00	5	22.20	22.20	-5	799	-0.63%
2023/07/03	0.1	21.70	0.8	21.95	21.85	-0.7	792	-0.09%
2023/06/29	5	21.70	0	0.00	21.75	5	788	0.63%
2023/06/28	2.1	21.80	1	21.90	21.75	1.1	785	0.14%
2023/06/27	0.1	22.00	0	0.00	21.80	0.1	785	0.02%
2023/06/19	0	0.00	3	22.05	21.95	-3	778	-0.39%
2023/06/16	0	0.00	4	22.10	22.20	-4	778	-0.51%
2023/06/15	1	22.30	0	0.00	22.20	1	775	0.13%
2023/06/14	1	21.70	0	0.00	21.70	1	763	0.13%
2023/06/12	0	0.00	1	21.85	21.80	-1	764	-0.13%
2023/06/09	0	0.00	1	21.95	21.85	-1	764	-0.13%
2023/06/08	0	22.00	0	0.00	21.85	0	768	0.00%
2023/06/07	4	21.98	0.4	22.10	21.95	3.6	773	0.46%
2023/06/06	1.2	21.92	1	22.15	22.15	0.2	776	0.03%
2023/06/05	0.1	22.35	2	22.30	22.20	-1.9	773	-0.25%
2023/06/02	6	22.08	2	22.00	22.15	4	770	0.52%
2023/06/01	0	0.00	0.2	22.00	21.95	-0.2	772	-0.03%
2023/05/31	1	21.80	9.2	21.92	21.95	-8.2	774	-1.06%
2023/05/30	1	21.80	1	22.05	21.85	0	771	0.00%
2023/05/29	0	0.00	4	21.83	21.90	-4	768	-0.52%
2023/05/26	1	21.70	1.5	21.59	21.60	-0.5	766	-0.06%
2023/05/25	1	21.70	0	0.00	21.60	1	765	0.13%
2023/05/22	0	0.00	2	21.60	21.40	-2	770	-0.26%
2023/05/18	2	21.35	0	0.00	21.40	2	771	0.26%
2023/05/16	1	21.15	2	21.10	21.20	-1	769	-0.14%
2023/05/15	7	20.87	0	0.00	20.95	7	770	0.91%
2023/05/11	3.1	21.08	5	21.35	20.90	-1.9	764	-0.25%
2023/05/10	0	0.00	20	21.86	21.90	-20	741	-2.70%
2023/05/08	2	22.68	2	22.63	22.50	0	718	0.00%
2023/05/05	6.4	22.73	1	22.95	22.65	5.4	703	0.77%
2023/05/04	3.2	22.87	3.9	23.00	23.10	-0.7	690	-0.10%
2023/05/03	78.1	23.59	39	23.42	22.95	39.1	656	5.95%
2023/05/02	13	25.45	17	25.45	25.45	-4	383	-1.04%
2023/04/28	1	23.05	0.1	22.95	23.15	0.9	301	0.29%
2023/04/27	0	0.00	2	22.75	22.80	-2	303	-0.66%
2023/04/26	2	22.80	0	0.00	22.90	2	306	0.65%
2023/04/25	4	22.79	0	0.00	22.75	4	306	1.30%
2023/04/24	0	0.00	1	23.20	23.20	-1	303	-0.33%
2023/04/21	4	23.50	0	0.00	23.20	4	303	1.32%
2023/04/20	3	23.72	0	0.00	23.65	3	300	1.00%
2023/04/19	0	0.00	5	24.20	24.00	-5	300	-1.66%
2023/04/18	0	0.00	1	24.10	23.95	-1	292	-0.34%
2023/04/17	11	23.82	0	0.00	23.75	11	289	3.79%
2023/04/14	1	23.90	0	0.00	23.90	1	289	0.34%
2023/04/13	2	24.40	0	0.00	24.25	2	288	0.69%
2023/04/12	0.1	24.35	0	0.00	24.25	0.1	284	0.02%
2023/04/11	0	24.18	0	0.00	24.10	0	285	0.00%
2023/04/10	0	0.00	4	24.15	24.05	-4	285	-1.40%
2023/04/07	0	23.95	1	23.95	23.90	-1	281	-0.36%
2023/04/06	0	0.00	12	23.65	23.90	-12	285	-4.20%
2023/03/30	20	23.40	2.5	23.34	23.30	17.5	289	6.04%
2023/03/29	2	23.40	20	23.22	23.25	-18	291	-6.18%
2023/03/28	2	23.53	4	23.50	23.55	-2	297	-0.67%
2023/03/24	0	0.00	21	24.02	24.00	-21	306	-6.85%
2023/03/23	4	23.65	21	23.72	23.70	-17	311	-5.45%
2023/03/22	0	0.00	2	23.55	23.50	-2	380	-0.53%
2023/03/21	0.5	23.00	12	23.17	23.10	-11.5	387	-2.97%
2023/03/20	0	22.95	13	22.91	22.90	-13	390	-3.33%
2023/03/17	1	22.75	0	0.00	22.70	1	391	0.26%
2023/03/16	2	22.50	12	22.70	22.50	-10	393	-2.54%
2023/03/15	1	23.20	0	0.00	23.00	1	397	0.25%
2023/03/14	0	23.25	0	0.00	23.20	0	401	0.00%
2023/03/13	4	23.00	61	22.99	23.35	-57	410	-13.89%
2023/03/10	10	24.20	1	23.90	23.90	9	435	2.07%
2023/03/09	25	24.46	6	24.43	24.50	19	486	3.91%
2023/03/08	38	24.32	0	0.00	24.40	38	491	7.74%
2023/03/07	5.4	24.07	0	0.00	24.10	5.4	496	1.09%
2023/03/06	8	24.03	12	24.38	24.20	-4	627	-0.64%
2023/03/01	2	23.65	0	0.00	23.60	2	692	0.29%
2023/02/24	2	23.75	0	0.00	23.80	2	692	0.29%
2023/02/23	2	23.85	0	0.00	23.95	2	691	0.29%
2023/02/22	1	23.65	31	23.59	23.65	-30	693	-4.33%
2023/02/20	0	0.00	7	23.95	23.75	-7	697	-1.00%
2023/02/17	1	23.60	2	23.65	23.70	-1	710	-0.14%
2023/02/16	1	23.40	5	23.30	23.50	-4	788	-0.51%
2023/02/15	17	22.81	3	22.88	22.90	14	799	1.75%
2023/02/14	0	23.20	0	0.00	23.00	0	798	0.00%
2023/02/13	7	23.15	65	23.12	23.05	-58	798	-7.26%
2023/02/10	15	23.28	0	0.00	23.35	15	799	1.88%
2023/02/09	17	23.51	0	0.00	23.65	17	801	2.12%
2023/02/08	1	23.50	2	23.48	23.60	-1	799	-0.13%
2023/02/07	10	23.44	0	0.00	23.45	10	795	1.26%
2023/02/06	6	23.52	2	23.55	23.65	4	796	0.50%
2023/02/03	35	23.51	13	23.52	23.60	22	794	2.77%
2023/02/02	1	23.35	40	23.39	23.45	-39	789	-4.94%
2023/02/01	5	23.10	3	23.18	23.15	2	784	0.26%
2023/01/31	8	22.82	6	22.93	23.00	2	785	0.25%
2023/01/30	6	22.67	0	0.00	22.70	6	784	0.76%
2023/01/17	0	0.00	2	22.20	22.20	-2	782	-0.26%
2023/01/16	1	22.25	0	0.00	22.45	1	781	0.13%
2023/01/13	3	22.42	8	22.41	22.45	-5	780	-0.64%
2023/01/12	3	22.33	5.8	22.20	22.30	-2.8	778	-0.36%
2023/01/11	2	22.68	0	22.80	22.55	2	778	0.26%
2023/01/10	8	22.79	0	0.00	22.70	8	780	1.03%
2023/01/09	1	22.70	5	22.86	22.95	-4	781	-0.51%
2023/01/06	1	22.65	1	22.70	22.55	0	784	0.00%
2023/01/05	2	22.40	2	22.70	22.60	0	791	0.00%
2023/01/04	4	22.49	0	0.00	22.40	4	790	0.51%
2023/01/03	1	22.15	0	0.00	22.20	1	793	0.13%
2022/12/29	1	22.40	1	22.50	22.45	0	800	0.00%
2022/12/28	9.2	22.29	2	22.30	22.25	7.2	843	0.85%
2022/12/27	0	0.00	2	22.75	22.70	-2	886	-0.23%
2022/12/26	5	22.79	10	23.03	22.75	-5	887	-0.56%
2022/12/23	1	22.50	0	0.00	22.60	1	884	0.11%
2022/12/21	9	22.39	1	22.50	22.20	8	891	0.90%
2022/12/20	10	22.60	20	22.43	22.05	-10	892	-1.12%
2022/12/19	1	23.25	0	0.00	22.80	1	895	0.11%
2022/12/16	2	23.03	3	23.00	22.85	-1	892	-0.11%
2022/12/15	4	23.50	0	0.00	23.40	4	890	0.45%
2022/12/14	116	23.86	50	23.93	23.60	66	886	7.44%	大買/
2022/12/13	4	23.50	10	23.57	23.30	-6	817	-0.73%
2022/12/12	2	23.15	6	22.99	23.30	-4	815	-0.49%
2022/12/09	0	0.00	2	23.13	22.90	-2	816	-0.25%
2022/12/08	0	0.00	7	22.87	23.05	-7	823	-0.85%
2022/12/06	2	23.05	0	0.00	22.90	2	849	0.24%
2022/12/05	10	23.28	7	23.44	23.45	3	891	0.34%
2022/12/02	14	23.40	35	23.31	23.10	-21	941	-2.23%
2022/12/01	10	23.77	8	23.87	23.85	2	951	0.21%
2022/11/30	9	23.25	22	23.27	23.20	-13	931	-1.40%
2022/11/29	8	23.59	6	23.57	23.50	2	938	0.21%
2022/11/28	99	24.52	44	24.08	24.25	55	927	5.93%
2022/11/25	33	23.52	43	23.35	24.30	-10	799	-1.25%
2022/11/23	1	22.55	1	22.15	22.15	0	745	0.00%
2022/11/22	2	21.85	0.6	21.85	21.75	1.4	744	0.19%
2022/11/18	5	22.27	0	0.00	21.95	5	749	0.67%
2022/11/17	1	22.10	1	22.30	22.30	0	755	0.00%
2022/11/16	3	22.10	0	0.00	21.95	3	763	0.39%
2022/11/15	12	22.40	4	22.45	22.40	8	776	1.03%
2022/11/14	38	23.40	38.1	23.16	23.60	-0.1	784	-0.01%
2022/11/11	0	0.00	3	22.30	22.30	-3	714	-0.42%
2022/11/10	2	20.35	0	0.00	20.30	2	705	0.28%
2022/11/09	1	20.90	7	20.79	20.75	-6	709	-0.85%
2022/11/08	1	21.00	3	20.88	20.60	-2	711	-0.28%
2022/11/07	0	0.00	8	20.74	20.65	-8	713	-1.12%
2022/11/04	2	20.35	1	20.30	20.40	1	710	0.14%
2022/11/03	4	20.04	2	20.15	20.30	2	712	0.28%
2022/11/02	0	0.00	1	20.25	20.20	-1	714	-0.14%
2022/10/31	1	19.55	0	0.00	19.55	1	719	0.14%
2022/10/28	2	19.60	0	0.00	19.35	2	723	0.28%
2022/10/27	0	0.00	11	19.84	20.10	-11	725	-1.52%
2022/10/26	5	19.30	6	19.39	19.45	-1	727	-0.14%
2022/10/25	9	19.32	1	19.20	19.15	8	726	1.10%
2022/10/24	0	0.00	5	19.70	19.50	-5	730	-0.68%
2022/10/21	0	0.00	15.5	19.25	19.25	-15.5	735	-2.10%
2022/10/20	3	19.45	0	0.00	19.60	3	735	0.41%
2022/10/19	0	0.00	12	19.99	19.75	-12	737	-1.63%
2022/10/18	2	19.65	0	0.00	20.00	2	736	0.27%
2022/10/17	9	19.37	7	19.20	19.50	2	741	0.27%
2022/10/14	1	19.75	0	0.00	19.60	1	742	0.13%
2022/10/13	21	19.10	0	0.00	18.95	21	742	2.83%
2022/10/12	2	19.80	0	0.00	20.10	2	736	0.27%
2022/10/11	7	20.19	1	20.10	20.00	6	738	0.81%
2022/10/07	2	21.18	1	21.00	20.90	1	735	0.14%
2022/10/06	1	21.20	5	21.17	21.10	-4	734	-0.54%
2022/10/05	104	21.95	108	22.48	21.60	-4	730	-0.55%	大買/大賣/
2022/10/04	3	21.35	1.2	21.35	21.35	1.8	688	0.26%
2022/09/28	7.1	19.61	0	0.00	19.30	7.1	650	1.10%
2022/09/26	10.8	20.77	1	21.00	20.20	9.8	651	1.50%
2022/09/23	1	22.30	0	0.00	21.65	1	653	0.15%
2022/09/22	0	0.00	1	22.00	22.40	-1	656	-0.15%
2022/09/21	2	22.45	1	22.45	22.30	1	654	0.15%
2022/09/19	3	23.02	0	0.00	22.80	3	659	0.45%
2022/09/16	1	23.50	3	23.88	23.45	-2	657	-0.30%
2022/09/15	4	24.25	8	24.23	24.20	-4	658	-0.61%
2022/09/14	18	23.57	13	23.50	23.75	5	657	0.76%
2022/09/13	2	24.28	5	24.35	24.15	-3	655	-0.46%
2022/09/12	16	25.53	5	25.51	24.90	11	650	1.69%
2022/09/08	6	24.62	17	24.79	24.90	-11	610	-1.80%
2022/09/07	4	24.03	3	23.52	23.20	1	557	0.18%
2022/09/06	6	23.22	7	23.54	24.05	-1	519	-0.19%
2022/09/05	6	24.33	4	24.36	24.25	2	488	0.41%
2022/09/01	1	23.75	0	0.00	23.70	1	484	0.21%
2022/08/31	12	24.46	16	24.19	24.30	-4	492	-0.81%
2022/08/30	0	0.00	14	23.82	23.75	-14	557	-2.51%
2022/08/29	1	22.65	5	22.60	22.95	-4	555	-0.72%
2022/08/26	0	24.10	3	24.00	23.70	-3	559	-0.54%
2022/08/25	0	0.00	1	23.55	23.60	-1	560	-0.18%
2022/08/24	0	0.00	0.6	23.60	23.30	-0.6	567	-0.11%
2022/08/22	0	0.00	1	23.95	23.45	-1	561	-0.18%
2022/08/19	12.6	23.35	16	23.75	23.25	-3.4	553	-0.61%
2022/08/18	15	23.54	3	23.03	23.90	12	535	2.24%
2022/08/17	2	23.10	12	22.80	23.30	-10	528	-1.89%
2022/08/16	0	0.00	15	22.82	22.60	-15	537	-2.79%
2022/08/15	5	22.46	6	22.44	22.50	-1	544	-0.18%
2022/08/12	0	0.00	17.2	22.30	22.15	-17.2	570	-3.02%
2022/08/11	1	21.85	0	0.00	21.75	1	641	0.16%
2022/08/10	1	22.20	4	21.93	21.60	-3	666	-0.45%
2022/08/09	1	21.70	0	0.00	21.95	1	673	0.15%
2022/08/08	0	0.00	1	21.70	21.75	-1	683	-0.15%
2022/08/04	5	20.45	9	20.45	20.70	-4	736	-0.54%
2022/08/02	10	21.16	0	0.00	21.15	10	820	1.22%
2022/07/29	16	22.20	1	22.20	22.25	15	865	1.73%
2022/07/28	13	21.93	4	22.51	21.55	9	894	1.01%
2022/07/26	0	0.00	0.1	21.35	21.35	-0.1	958	-0.01%
2022/07/25	5	21.60	0	0.00	22.00	5	1,100	0.45%
2022/07/22	1	22.15	1	22.75	21.75	0	1,187	0.00%
2022/07/21	1	21.50	8.6	21.91	22.00	-7.6	1,385	-0.55%
2022/07/19	2	20.90	3	21.05	20.95	-1	2,544	-0.04%
2022/07/18	6	20.95	0	0.00	21.05	6	2,866	0.21%
2022/07/15	3	20.33	0	0.00	20.55	3	3,089	0.10%
2022/07/12	2	19.85	0	0.00	19.55	2	3,627	0.06%
2022/07/11	1	20.70	0	0.00	20.70	1	3,627	0.03%
2022/07/08	2	20.85	0	0.00	20.70	2	3,631	0.06%
2022/07/07	0	0.00	1	20.25	20.50	-1	3,630	-0.03%
2022/07/06	0	0.00	2	20.33	19.80	-2	3,636	-0.05%
2022/07/05	3	20.77	8	20.51	20.30	-5	3,649	-0.14%
2022/07/04	0	0.00	4	19.70	19.60	-4	3,652	-0.11%
2022/07/01	9	20.59	2	20.40	19.70	7	3,669	0.19%
2022/06/30	5	21.74	3.9	21.61	21.45	1.1	3,711	0.03%
2022/06/29	6	22.71	0	0.00	22.55	6	3,789	0.16%
2022/06/27	0	0.00	2.5	22.90	23.15	-2.5	3,808	-0.06%
2022/06/24	0	22.50	5	22.30	22.30	-5	3,902	-0.13%
2022/06/23	1	21.75	0	0.00	21.60	1	3,986	0.03%
2022/06/22	2	22.00	1.1	21.92	21.85	0.9	3,986	0.02%
2022/06/21	2	21.90	8	21.84	22.80	-6	3,982	-0.15%
2022/06/20	6	22.17	1.4	21.83	21.60	4.6	3,979	0.12%
2022/06/17	2	23.63	5	23.74	23.70	-3	3,964	-0.08%
2022/06/16	9	24.56	2	24.25	24.20	7	3,964	0.18%
2022/06/15	4	24.81	4.9	24.85	24.80	-0.9	3,966	-0.02%
2022/06/14	6	24.69	0	0.00	24.80	6	3,970	0.15%
2022/06/13	3	24.85	1	24.85	24.85	2	3,970	0.05%
2022/06/10	2	25.30	8	25.35	25.30	-6	3,970	-0.15%
2022/06/09	5	25.67	0	0.00	25.65	5	3,982	0.13%
2022/06/08	8	26.31	6	26.16	26.25	2	3,974	0.05%
2022/06/07	2	25.85	0	0.00	25.80	2	3,908	0.05%
2022/06/06	1	26.40	0	0.00	26.15	1	3,911	0.03%
2022/06/02	1	26.10	2	25.90	25.95	-1	3,914	-0.03%
2022/06/01	2	26.40	55	26.34	26.05	-53	3,924	-1.35%
2022/05/31	6	25.73	0	0.00	25.90	6	3,920	0.15%
2022/05/30	3	25.67	0	0.00	25.80	3	3,919	0.08%
2022/05/27	2	25.55	8	25.51	25.40	-6	3,915	-0.15%
2022/05/26	0	0.00	7	25.21	25.00	-7	3,908	-0.18%
2022/05/25	7	25.15	29	25.25	25.20	-22	3,909	-0.56%
2022/05/24	26	25.05	6	25.05	25.05	20	3,920	0.51%
2022/05/23	4	26.26	3	26.18	26.05	1	3,909	0.03%
2022/05/20	49	26.20	16	26.03	26.05	33	3,916	0.84%
2022/05/19	93	26.86	123	26.62	25.80	-30	3,907	-0.77%	大賣/
2022/05/18	18	26.21	11	26.23	26.15	7	3,836	0.18%
2022/05/17	6	25.28	2	25.38	25.25	4	3,819	0.10%
2022/05/16	2	25.35	19	25.37	25.35	-17	3,820	-0.44%
2022/05/13	25	24.75	17	24.91	25.35	8	3,815	0.21%
2022/05/12	5	26.12	5	26.03	24.20	0	3,798	0.00%
2022/05/11	71	27.16	71	27.33	26.75	0	3,771	0.00%
2022/05/10	10	27.65	12	27.90	27.60	-2	3,715	-0.05%
2022/05/09	1.2	28.07	29	27.44	27.85	-27.8	3,704	-0.75%
2022/05/06	8	28.13	8	28.06	28.00	0	3,686	0.00%
2022/05/05	28	28.76	68	28.39	28.65	-40	3,680	-1.09%
2022/05/04	24	27.86	46.6	27.86	28.25	-22.6	3,661	-0.62%
2022/05/03	72	28.98	18	28.35	28.00	54	3,645	1.48%
2022/04/29	132	30.07	131.8	30.01	29.10	0.2	3,632	0.01%	大買/大賣/
2022/04/28	121.3	29.52	123	29.23	30.00	-1.7	3,512	-0.05%	大買/大賣/
2022/04/27	227	30.31	229.6	30.25	30.25	-2.6	3,448	-0.08%	大買/大賣/
2022/04/26	406.3	32.44	383.2	31.86	30.15	23.1	3,302	0.70%	大買/大賣/
2022/04/25	987.3	34.90	999.4	34.63	32.15	-12.1	2,950	-0.41%	大買/大賣/
2022/04/22	244	32.38	218.3	32.78	33.80	25.7	2,202	1.17%	大買/大賣/
2022/04/21	226.7	31.17	250.4	31.04	30.75	-23.7	1,912	-1.24%	大買/大賣/
2022/04/20	116	29.37	76.1	29.26	29.90	39.9	1,712	2.33%	大買/
2022/04/19	280.1	29.34	237	28.98	30.35	43.1	1,600	2.69%	大買/大賣/
2022/04/18	5	26.90	19.8	27.17	27.60	-14.8	1,408	-1.05%
2022/04/15	4	25.14	2.1	25.44	25.10	1.9	1,437	0.13%
2022/04/14	2	26.00	4	25.75	25.75	-2	1,553	-0.13%
2022/04/13	1	26.01	1.3	26.05	26.00	-0.3	1,726	-0.02%
2022/04/12	4	25.91	0.4	26.75	25.60	3.6	2,124	0.17%
2022/04/11	7	27.07	1	27.00	26.80	6	2,213	0.27%
2022/04/08	1	28.65	3	28.43	28.55	-2	2,323	-0.09%
2022/04/07	16	28.44	40	28.31	28.20	-24	2,417	-0.99%
2022/04/06	44	29.71	43	29.48	29.00	1	2,780	0.04%
2022/04/01	34	28.95	38	29.12	28.30	-4	3,155	-0.13%
2022/03/31	3	27.65	1	27.80	27.80	2	3,413	0.06%
2022/03/30	20	27.70	29	27.94	27.60	-9	3,643	-0.25%
2022/03/29	114	28.47	73	28.22	28.00	41	3,754	1.09%	大買/
2022/03/28	33	28.16	47.5	28.38	28.70	-14.5	3,664	-0.40%
2022/03/25	6	25.86	0	0.00	26.10	6	3,580	0.17%
2022/03/24	0	0.00	1	25.90	26.05	-1	3,576	-0.03%
2022/03/22	2	26.40	10.8	26.30	26.55	-8.8	3,578	-0.25%
2022/03/21	3	26.20	0	0.00	26.25	3	3,576	0.08%
2022/03/18	0	0.00	7	25.68	25.95	-7	3,579	-0.20%
2022/03/17	1	25.30	2.8	25.32	25.45	-1.8	3,581	-0.05%
2022/03/16	0	0.00	1.2	24.99	25.00	-1.2	3,583	-0.03%
2022/03/15	3	24.57	1.6	24.60	24.60	1.4	3,588	0.04%
2022/03/14	2	25.03	4	25.01	25.00	-2	3,585	-0.06%
2022/03/11	1	25.45	0.8	25.70	25.70	0.2	3,571	0.01%
2022/03/10	4	26.23	2.8	26.39	26.40	1.2	3,573	0.03%
2022/03/08	2	25.25	1	25.50	25.20	1	3,577	0.03%
2022/03/07	5	25.81	0	0.00	25.70	5	3,576	0.14%
2022/03/04	1	27.00	0	0.00	26.95	1	3,572	0.03%
2022/03/03	1	27.45	1	27.30	27.40	0	3,634	0.00%
2022/03/02	1	27.15	2	27.20	27.25	-1	3,664	-0.03%
2022/02/25	0.6	27.16	0.4	27.10	27.25	0.2	3,671	0.01%
2022/02/24	10	27.13	21	26.97	27.00	-11	3,670	-0.30%
2022/02/23	1	28.35	0	0.00	28.50	1	3,695	0.03%
2022/02/22	6	28.18	3.6	28.51	28.05	2.4	3,698	0.06%
2022/02/17	0	0.00	2	29.80	29.50	-2	3,695	-0.05%
2022/02/16	0	29.70	19	29.80	29.65	-19	3,692	-0.51%
2022/02/15	0	0.00	0.1	30.00	29.75	-0.1	3,686	0.00%
2022/02/14	4	30.00	3	29.62	29.90	1	3,686	0.03%
2022/02/11	0	0.00	10	30.60	30.60	-10	3,680	-0.27%
2022/02/10	13	30.58	2	30.75	30.75	11	3,678	0.30%
2022/02/09	8.4	31.50	5	31.49	31.65	3.4	3,669	0.09%
2022/02/08	2	30.95	5	30.91	30.80	-3	3,666	-0.08%
2022/02/07	2	30.00	10	30.02	30.40	-8	3,668	-0.22%
2022/01/26	2	30.20	10.1	30.47	30.10	-8.1	3,659	-0.22%
2022/01/25	6	31.61	16.4	31.41	30.65	-10.4	3,655	-0.28%
2022/01/24	16	31.14	17	31.32	32.00	-1	3,654	-0.03%
2022/01/21	21	32.87	19	32.43	32.00	2	3,640	0.05%
2022/01/20	6	32.77	8	32.96	32.60	-2	3,630	-0.06%
2022/01/19	41.1	33.44	28	33.39	33.30	13.1	3,613	0.36%
2022/01/18	18	33.19	5	32.75	32.45	13	3,561	0.37%
2022/01/17	12	33.56	4	33.29	33.00	8	3,541	0.23%
2022/01/14	5	32.27	7	32.43	32.80	-2	3,515	-0.06%
2022/01/13	4	33.19	5	33.40	32.85	-1	3,510	-0.03%
2022/01/12	13	33.29	7.8	33.08	33.20	5.2	3,504	0.15%
2022/01/11	31.8	34.29	60	34.13	33.70	-28.2	3,457	-0.82%
2022/01/10	92	35.68	96.5	35.20	34.00	-4.5	3,372	-0.13%
2022/01/07	52	36.17	51.1	35.91	35.15	0.9	3,310	0.03%
2022/01/06	98.5	36.50	56	36.54	37.15	42.5	3,281	1.29%
2022/01/05	306.9	36.18	459.4	35.36	37.60	-152.5	3,478	-4.38%	大買/大賣/鉅額交易
2022/01/04	0	0.00	50.9	34.70	34.70	-50.9	3,098	-1.64%
2022/01/03	113	32.91	106	32.47	31.55	7	3,040	0.23%	大買/大賣/
2021/12/30	159	31.99	51	31.94	32.00	108	2,923	3.69%	大買/鉅額交易
2021/12/29	230.5	33.21	153	33.01	32.80	77.5	2,834	2.73%	大買/大賣/
2021/12/28	124	33.19	170	33.41	33.55	-46	2,457	-1.87%	大買/大賣/
2021/12/27	373.2	30.18	310	29.91	30.50	63.2	2,038	3.10%	大買/大賣/
2021/12/24	187	29.76	196	29.09	30.00	-9	1,708	-0.53%	大買/大賣/
2021/12/23	95	26.34	148.8	26.90	27.30	-53.8	1,492	-3.60%	大賣/
2021/12/22	30	25.09	23	24.99	24.85	7	1,379	0.51%
2021/12/21	0.3	24.75	2	24.50	24.80	-1.7	1,395	-0.12%
2021/12/20	2.5	24.30	1	24.50	24.25	1.5	1,448	0.10%
2021/12/17	0	0.00	1	24.55	24.50	-1	1,465	-0.07%
2021/12/16	2	24.55	3.6	24.54	24.75	-1.6	1,509	-0.11%
2021/12/14	11.2	24.58	1	24.55	24.35	10.2	1,929	0.53%
2021/12/13	1	25.20	9	25.07	25.20	-8	1,939	-0.41%
2021/12/10	2	25.43	6	25.12	25.20	-4	2,163	-0.18%
2021/12/09	0	0.00	4	25.31	25.50	-4	2,161	-0.19%
2021/12/07	1	24.85	0	0.00	24.85	1	2,169	0.05%
2021/12/06	2	24.95	0	0.00	24.90	2	2,170	0.09%
2021/12/03	5	24.93	11.2	25.18	25.30	-6.1	2,169	-0.28%
2021/12/02	13	24.83	4	24.76	24.70	9	2,165	0.42%
2021/12/01	0.6	25.15	10	25.53	25.15	-9.4	2,159	-0.44%
2021/11/30	11	25.24	7.6	25.18	25.10	3.4	2,165	0.16%
2021/11/29	54	26.52	18	25.51	25.10	36	2,161	1.67%
2021/11/26	7	26.03	3	26.10	26.00	4	2,107	0.19%
2021/11/25	3	25.67	6	25.60	25.30	-3	2,098	-0.14%
2021/11/24	3	25.35	1.5	25.42	25.80	1.6	2,152	0.07%
2021/11/23	2	25.05	1	25.50	25.00	1	2,189	0.05%
2021/11/22	14.6	25.18	3.8	25.06	25.55	10.9	2,208	0.49%
2021/11/19	3.1	25.45	2.6	25.66	25.40	0.5	2,196	0.02%
2021/11/18	14.2	25.95	4	25.87	25.85	10.2	2,224	0.46%
2021/11/17	3.2	26.75	1	26.70	26.60	2.2	2,221	0.10%
2021/11/16	3	27.30	1	27.45	27.35	2	2,235	0.09%
2021/11/15	1.2	27.18	0	0.00	27.35	1.2	2,277	0.05%
2021/11/12	6	27.20	1.8	27.22	27.20	4.2	2,338	0.18%
2021/11/11	2	27.16	2.8	27.52	27.40	-0.8	2,365	-0.03%
2021/11/10	0	0.00	2	27.45	27.40	-2	2,371	-0.08%
2021/11/09	5	27.40	0.6	27.50	27.40	4.4	2,388	0.18%
2021/11/08	0	0.00	0.8	27.55	27.55	-0.8	2,539	-0.03%
2021/11/05	5	27.78	4	27.35	27.35	1	2,547	0.04%
2021/11/04	0	0.00	7	28.00	27.80	-7	2,583	-0.27%
2021/11/03	0	0.00	1	27.50	27.20	-1	2,588	-0.04%
2021/11/02	1	27.75	4	27.59	27.20	-3	2,609	-0.11%
2021/11/01	1.2	27.54	19	27.61	27.50	-17.8	2,609	-0.68%
2021/10/29	18	27.15	8	27.31	27.15	10	2,650	0.38%
2021/10/28	0	0.00	16	27.62	27.70	-16	2,657	-0.60%
2021/10/27	0	0.00	1	27.25	27.10	-1	2,669	-0.04%
2021/10/26	0.1	27.10	7	27.28	27.15	-6.9	2,683	-0.26%
2021/10/25	3.4	26.19	6	26.67	26.95	-2.6	2,719	-0.09%
2021/10/22	21	27.08	0.2	26.85	26.55	20.8	2,724	0.76%
2021/10/21	9.4	27.06	14.8	27.38	27.35	-5.4	2,756	-0.20%
2021/10/20	1.6	26.00	4.1	26.02	26.30	-2.5	2,785	-0.09%
2021/10/19	18	25.54	29.3	25.34	25.60	-11.3	2,782	-0.41%
2021/10/18	11.8	24.52	29.4	24.45	24.40	-17.7	2,792	-0.63%
2021/10/15	30.1	24.43	17	24.54	24.70	13.1	2,801	0.47%
2021/10/14	43.2	24.47	25.8	24.41	24.15	17.4	2,784	0.62%
2021/10/13	56.6	27.16	43	26.89	26.50	13.6	2,712	0.50%
2021/10/12	10.4	27.28	26	27.58	27.10	-15.6	2,353	-0.66%
2021/09/29	6	26.95	3	27.20	26.05	3	2,348	0.13%
2021/09/28	4	28.14	2	28.03	27.85	2	2,325	0.09%
2021/09/27	6	28.23	21	28.12	28.10	-15	2,359	-0.64%
2021/09/24	6	29.18	1	29.10	29.00	5	2,361	0.21%
2021/09/23	13	30.00	1	29.30	29.20	12	2,366	0.51%
2021/09/22	7	29.85	8	29.82	29.70	-1	2,371	-0.04%
2021/09/17	3	30.70	8	30.95	30.50	-5	2,370	-0.21%
2021/09/16	1	30.50	2	30.53	30.50	-1	2,367	-0.04%
2021/09/15	1	30.60	2	30.73	30.85	-1	2,371	-0.04%
2021/09/14	12	30.87	13	30.78	31.00	-1	2,367	-0.04%
2021/09/13	5	29.91	28	30.03	29.85	-23	2,325	-0.99%
2021/09/10	34	30.27	22	30.32	30.05	12	2,330	0.51%
2021/09/09	420	30.11	439	30.41	31.00	-19	2,295	-0.83%	大買/大賣/
2021/09/08	23	28.93	31.1	29.06	29.80	-8.1	1,997	-0.41%
2021/09/07	6.1	26.99	2	27.08	27.10	4.1	1,921	0.21%
2021/09/06	61.1	28.69	56	28.01	27.45	5.1	1,919	0.26%
2021/09/03	4	28.50	1	28.55	28.25	3	1,701	0.18%
2021/09/01	2	28.95	0	0.00	29.05	2	1,749	0.11%
2021/08/31	1	28.65	1	29.00	28.70	0	1,753	0.00%
2021/08/30	1	28.75	1	28.80	28.95	0	1,794	0.00%
2021/08/27	2	28.60	4	28.61	28.70	-2	1,826	-0.11%
2021/08/26	3	28.25	3	28.37	28.30	0	1,843	0.00%
2021/08/25	16	28.58	30	28.45	28.70	-14	1,880	-0.74%
2021/08/24	5	28.06	3	28.17	28.00	2	1,923	0.10%
2021/08/23	1	28.15	0	0.00	28.60	1	1,939	0.05%
2021/08/20	14	27.61	27	27.47	27.70	-13	1,961	-0.66%
2021/08/19	8	27.78	20	28.11	27.05	-12	1,963	-0.61%
2021/08/18	33	28.32	18	27.97	28.85	15	1,962	0.76%
2021/08/17	18	28.26	32.1	28.41	27.65	-14.1	1,982	-0.71%
2021/08/16	2	29.13	11	28.86	29.15	-9	2,018	-0.45%
2021/08/13	2	29.15	3	29.67	29.00	-1	2,071	-0.05%
2021/08/12	6	30.45	3	30.57	30.30	3	2,278	0.13%
2021/08/11	19	30.73	9	30.81	30.20	10	2,587	0.39%
2021/08/10	6	30.81	22	30.78	30.80	-16	2,992	-0.53%
2021/08/09	44.1	32.17	44	32.55	31.55	0.1	3,314	0.00%
2021/08/06	11	34.23	18	34.30	34.10	-7	3,516	-0.20%
2021/08/05	2.2	35.50	20	35.34	35.25	-17.8	3,580	-0.50%
2021/08/04	1	35.90	23	36.00	35.90	-22	3,700	-0.59%
2021/08/03	15	36.21	27	36.58	36.65	-12	3,774	-0.32%
2021/08/02	1	35.10	7	35.31	35.20	-6	3,658	-0.16%
2021/07/30	6	34.98	34	35.37	35.20	-28	3,707	-0.76%
2021/07/29	11	35.20	17	35.01	35.00	-6	3,693	-0.16%
2021/07/28	17	35.41	13	35.15	35.10	4	3,714	0.11%
2021/07/27	11	37.20	6	37.23	37.00	5	3,791	0.13%
2021/07/26	4	37.94	16	37.73	37.55	-12	3,826	-0.31%
2021/07/23	2	37.70	13	37.44	37.70	-11	3,811	-0.29%
2021/07/22	4	39.08	4	39.29	39.20	0	3,843	0.00%
2021/07/21	14	38.77	0	0.00	38.80	14	3,868	0.36%
2021/07/20	32	39.45	6	39.43	39.15	26	3,889	0.67%
2021/07/19	29.1	40.61	3	40.62	40.45	26.1	3,879	0.67%
2021/07/16	45	40.91	44.1	41.05	40.90	1	3,962	0.02%
2021/07/15	13	41.22	40	41.21	41.45	-27	3,964	-0.68%
2021/07/14	5	40.43	14	40.84	40.35	-9	3,971	-0.23%
2021/07/13	10	40.21	13	40.08	40.30	-3	4,030	-0.07%
2021/07/12	23	39.50	12	39.80	39.95	11	4,051	0.27%
2021/07/09	16	39.55	3	39.58	39.35	13	4,066	0.32%
2021/07/08	2	40.00	2.3	40.10	39.95	-0.3	4,130	-0.01%
2021/07/07	6.1	40.26	3	40.80	40.00	3.1	4,313	0.07%
2021/07/06	7	40.51	7	40.56	40.30	0	4,367	0.00%
2021/07/05	7	40.54	14	40.44	40.85	-7	4,442	-0.16%
2021/07/02	3	40.12	3	40.48	40.40	0	4,509	0.00%
2021/07/01	9	40.04	11	40.01	40.00	-2	4,621	-0.04%
2021/06/30	2	40.18	8	40.16	40.30	-6	4,965	-0.12%
2021/06/29	14	40.44	10	40.33	40.25	4	5,111	0.08%
2021/06/28	10	40.76	15	40.68	40.85	-5	5,212	-0.10%
2021/06/25	16	41.27	7	41.32	41.05	9	5,267	0.17%
2021/06/24	4	40.98	33	40.80	41.10	-29	5,329	-0.54%
2021/06/23	5.1	40.09	7	40.33	40.20	-2	5,556	-0.04%
2021/06/22	6	39.93	5.9	40.04	39.80	0.1	5,577	0.00%
2021/06/21	11.1	39.97	22	40.01	39.85	-11	5,636	-0.19%
2021/06/18	11	40.84	3	41.18	40.70	8	5,766	0.14%
2021/06/17	11	40.65	13.2	40.61	41.10	-2.2	5,835	-0.04%
2021/06/16	30	40.57	22	40.38	40.30	8	5,909	0.14%
2021/06/15	6.5	41.58	8	41.33	41.35	-1.5	5,947	-0.03%
2021/06/11	3	41.92	2	42.05	41.80	1	5,998	0.02%
2021/06/10	5	42.25	5	42.18	42.10	0	6,036	0.00%
2021/06/09	17	41.94	8	42.11	41.75	9	6,056	0.15%
2021/06/08	8	42.66	15	42.72	42.50	-7	6,122	-0.11%
2021/06/07	38	42.84	13	42.65	42.50	25	6,168	0.41%
2021/06/04	13	44.33	13	44.93	44.00	0	6,159	0.00%
2021/06/03	18.2	44.43	21	44.42	44.40	-2.8	6,171	-0.05%
2021/06/02	7	44.11	14	44.25	44.20	-7	6,186	-0.11%
2021/06/01	23	44.37	38	44.25	44.70	-15	6,183	-0.24%
2021/05/31	13	43.45	45	43.48	43.60	-32	6,152	-0.52%
2021/05/28	13.3	43.32	38	43.44	43.30	-24.7	6,155	-0.40%
2021/05/27	5	43.40	11	43.50	43.35	-6	6,155	-0.10%
2021/05/26	30	43.66	50	43.37	43.80	-20	6,163	-0.32%
2021/05/25	36.1	43.48	48	43.29	43.05	-11.9	6,161	-0.19%
2021/05/24	40	44.57	45	44.02	43.85	-5	6,157	-0.08%
2021/05/21	61	43.85	65	43.82	43.95	-4	6,168	-0.06%
2021/05/20	152	46.41	160.1	44.95	43.95	-8.1	6,150	-0.13%	大買/大賣/
2021/05/19	327.1	49.16	345	49.04	46.70	-17.9	5,957	-0.30%	大買/大賣/
2021/05/18	527	48.72	405	48.86	48.00	122	5,696	2.14%	大買/大賣/鉅額交易
2021/05/17	175.5	47.67	156	48.15	48.45	19.5	5,364	0.36%	大買/大賣/
2021/05/14	182	44.07	157	44.02	44.05	25	5,053	0.49%	大買/大賣/
2021/05/13	39	40.93	90.4	41.80	42.15	-51.4	4,831	-1.06%
2021/05/12	106	39.88	148	39.70	38.35	-42	4,786	-0.88%	大買/大賣/
2021/05/11	49	40.45	35.7	40.42	40.00	13.3	4,733	0.28%
2021/05/10	17	42.91	9	42.98	42.80	8	4,823	0.17%
2021/05/07	23	43.09	40	43.40	43.40	-17	4,885	-0.35%
2021/05/06	9	44.21	9	43.89	43.75	0	4,975	0.00%
2021/05/05	16.1	44.55	23	44.56	43.80	-6.9	5,101	-0.14%
2021/05/04	61	44.15	60	43.93	44.10	1	5,669	0.02%
2021/05/03	28	47.46	11	46.95	46.60	17	6,026	0.28%
2021/04/29	9	47.92	26	48.25	47.75	-17	6,040	-0.28%
2021/04/28	16	48.41	10	48.52	48.00	6	6,127	0.10%
2021/04/27	39	47.94	44	48.07	48.20	-5	6,175	-0.08%
2021/04/26	23	47.10	12	47.00	46.90	11	6,181	0.18%
2021/04/23	10.5	47.14	3.1	47.11	47.20	7.4	6,205	0.12%
2021/04/22	50	47.56	34.4	47.84	46.65	15.6	6,265	0.25%
2021/04/21	28.4	48.76	7	48.70	48.60	21.4	6,222	0.34%
2021/04/20	49.2	49.57	12	49.35	49.25	37.2	6,226	0.60%
2021/04/19	15	49.63	18	50.00	50.10	-3	6,235	-0.05%
2021/04/16	10	50.02	12	49.87	49.60	-2	6,242	-0.03%
2021/04/15	18	49.21	17	49.46	49.40	1	6,252	0.02%
2021/04/14	40	49.41	36	49.18	49.05	4	6,336	0.06%
2021/04/13	157	53.10	128	52.19	50.10	29	6,449	0.45%	大買/大賣/
2021/04/12	16	50.57	49.5	50.55	51.00	-33.5	6,321	-0.53%
2021/04/09	50	51.19	68	51.06	50.50	-18	6,338	-0.28%
2021/04/08	25.3	51.62	55.1	51.61	51.80	-29.8	6,406	-0.47%
2021/04/07	136	51.47	110	51.52	51.70	26	6,357	0.41%	大買/大賣/
2021/04/06	177.5	51.77	119	51.94	52.30	58.5	6,261	0.93%	大買/大賣/
2021/04/01	92	49.76	45	49.51	50.10	47	5,963	0.79%
2021/03/31	38.3	47.82	49	48.01	47.95	-10.8	5,904	-0.18%
2021/03/30	22	46.49	39	46.74	46.80	-17	5,944	-0.29%
2021/03/29	10	45.97	22.1	46.29	46.00	-12.1	6,055	-0.20%
2021/03/26	156	46.61	224	46.48	46.20	-68	6,150	-1.11%	大買/大賣/
2021/03/25	43	49.45	30	49.53	49.40	13	5,968	0.22%
2021/03/24	49	49.68	24	49.75	49.45	25	6,027	0.41%
2021/03/23	35	49.31	71	49.88	50.00	-36	6,012	-0.60%
2021/03/22	32	49.38	44	48.98	48.40	-12	5,929	-0.20%
2021/03/19	33	48.86	36	49.02	49.15	-3	5,962	-0.05%
2021/03/18	20.5	48.93	39	49.01	49.45	-18.5	5,930	-0.31%
2021/03/17	21	48.07	26	48.31	48.50	-5	6,020	-0.08%
2021/03/16	13	47.73	10	47.49	47.60	3	6,088	0.05%
2021/03/15	8.1	47.60	36.2	47.60	47.85	-28.1	6,151	-0.46%
2021/03/12	8	46.58	39	46.80	46.70	-31	6,255	-0.50%
2021/03/11	38	45.52	20	45.52	45.70	18	6,520	0.28%
2021/03/10	11	43.88	45	44.13	44.30	-34	6,566	-0.52%
2021/03/09	31	42.73	43	43.19	43.05	-12	6,673	-0.18%
2021/03/08	20	43.96	14	43.71	43.70	6	6,785	0.09%
2021/03/05	40	44.11	5	44.20	44.05	35	6,866	0.51%
2021/03/04	7	45.58	12	45.50	45.10	-5	6,969	-0.07%
2021/03/03	31	45.62	25	46.02	46.10	6	7,102	0.08%
2021/03/02	48	46.21	25	46.02	45.75	23	7,179	0.32%
2021/02/26	45	46.75	3	46.80	46.65	42	7,293	0.58%
2021/02/25	82	47.39	30	47.48	47.60	52	7,417	0.70%
2021/02/24	66	47.06	34	46.98	46.65	32	7,494	0.43%
2021/02/23	39	46.77	29	47.08	47.05	10	7,548	0.13%
2021/02/22	23	46.25	53	46.21	46.25	-30	7,792	-0.38%
2021/02/19	25	44.53	40	44.74	45.15	-15	7,896	-0.19%
2021/02/18	20	44.29	43	44.63	44.75	-23	8,052	-0.29%
2021/02/17	72	43.74	66	43.45	43.50	6	8,142	0.07%
2021/02/05	42	45.32	24	45.13	45.15	18	8,225	0.22%
2021/02/04	9	46.03	4	46.38	45.90	5	8,372	0.06%
2021/02/03	18	46.62	10	47.04	46.05	8	8,611	0.09%
2021/02/02	46	46.37	49	46.65	47.05	-3	9,071	-0.03%
2021/02/01	79	46.62	91	46.95	46.10	-12	9,154	-0.13%
2021/01/29	50	46.33	55	45.68	45.30	-5	9,183	-0.05%
2021/01/28	93	48.26	84	47.85	46.90	9	9,305	0.10%
2021/01/27	75.1	48.74	56	48.51	47.60	19.1	9,417	0.20%
2021/01/26	299	50.30	238	49.77	48.80	61	9,415	0.65%	大買/大賣/
2021/01/25	188	49.66	173	49.63	51.80	15	9,068	0.17%	大買/大賣/
2021/01/22	5	46.65	31	46.95	47.15	-26	9,049	-0.29%
2021/01/21	52	47.27	96	46.76	46.05	-44	9,562	-0.46%
2021/01/20	38	45.92	39	45.15	44.75	-1	9,710	-0.01%
2021/01/19	7	47.49	23	47.39	47.45	-16	10,071	-0.16%
2021/01/18	27	45.42	28	45.94	46.45	-1	10,146	-0.01%
2021/01/15	35	46.40	32	46.57	45.60	3	10,170	0.03%
2021/01/14	22	47.98	34	48.18	47.95	-12	10,205	-0.12%
2021/01/13	8	47.37	40	47.77	47.85	-32	10,288	-0.31%
2021/01/12	43	47.72	28	47.91	46.75	15	10,447	0.14%
2021/01/11	17	46.96	37.1	47.37	47.95	-20.1	10,593	-0.19%
2021/01/08	24	47.59	56.3	47.56	47.70	-32.3	10,854	-0.30%
2021/01/07	17.1	47.09	41	47.59	47.90	-24	11,012	-0.22%
2021/01/06	43	46.44	102.3	46.58	46.10	-59.3	11,545	-0.51%	大賣/
2021/01/05	47	48.01	40	47.95	47.40	7	11,670	0.06%
2021/01/04	43	48.95	11	48.79	48.65	32	11,975	0.27%
2020/12/31	93	50.24	119	50.41	49.95	-26	12,299	-0.21%	大賣/
2020/12/30	15	49.06	26	49.19	49.15	-11	12,633	-0.09%
2020/12/29	39	48.90	53	49.34	48.65	-14	13,953	-0.10%
2020/12/28	28	48.86	29	48.81	48.70	-1	14,744	-0.01%
2020/12/25	45	50.09	65	50.07	49.10	-20	15,292	-0.13%
2020/12/24	32	49.31	74	49.48	49.85	-42	15,589	-0.27%
2020/12/23	75	48.94	71	48.59	48.05	4	15,999	0.02%
2020/12/22	92	50.22	59	50.18	50.50	33	16,303	0.20%
2020/12/21	14	49.02	43	49.14	49.00	-29	16,405	-0.18%
2020/12/18	60	49.29	29.1	48.80	48.55	31	16,703	0.19%
2020/12/17	27	50.29	18	50.29	49.80	9	16,903	0.05%
2020/12/16	47	50.48	46.6	50.79	50.40	0.4	17,059	0.00%
2020/12/15	62	50.27	67	50.85	49.95	-5	17,679	-0.03%
2020/12/14	28	49.93	30	50.08	50.10	-2	17,777	-0.01%
2020/12/11	82	50.60	98	50.28	49.60	-16	18,149	-0.09%
2020/12/10	64	51.19	115	50.46	50.00	-51	18,917	-0.27%	大賣/
2020/12/09	39	52.32	29	51.81	51.70	10	19,978	0.05%
2020/12/08	49	52.33	114	52.28	53.00	-65	20,588	-0.32%	大賣/
2020/12/07	188.1	51.70	246	51.48	51.10	-57.9	21,166	-0.27%	大買/大賣/
2020/12/04	55.1	56.06	99	56.35	55.60	-43.9	21,372	-0.21%
2020/12/03	96.6	56.21	55	56.11	56.00	41.6	22,484	0.19%
2020/12/02	66	57.44	62	57.21	57.30	4	22,967	0.02%
2020/12/01	66	59.42	34	59.25	58.70	32	22,885	0.14%
2020/11/30	123	59.59	118	59.47	59.60	5	22,824	0.02%	大買/大賣/
2020/11/27	44	58.46	96.1	58.76	59.00	-52.1	22,754	-0.23%
2020/11/26	24	57.07	34.2	56.98	57.30	-10.2	22,648	-0.04%
2020/11/25	73.1	57.58	65.8	58.02	57.30	7.3	22,623	0.03%
2020/11/24	38.1	59.36	89.3	59.64	58.60	-51.2	22,575	-0.23%
2020/11/23	59	58.67	93	58.74	58.80	-34	22,488	-0.15%
2020/11/20	115	57.97	91.1	58.08	57.70	23.9	22,423	0.11%	大買/
2020/11/19	148	59.54	157	59.63	58.90	-9	22,402	-0.04%	大買/大賣/
2020/11/18	106	57.96	82.5	57.94	58.20	23.5	22,172	0.11%	大買/
2020/11/17	121	56.81	78	56.81	56.90	43	22,218	0.19%	大買/
2020/11/16	66	57.88	86	57.93	57.60	-20	22,288	-0.09%
2020/11/13	121	57.74	115	57.84	57.70	6	22,387	0.03%	大買/大賣/
2020/11/12	144	56.82	119	56.90	57.00	25	22,431	0.11%	大買/大賣/
2020/11/11	155.6	56.54	202	56.09	57.00	-46.4	22,480	-0.21%	大買/大賣/
2020/11/10	379.3	57.06	367.5	57.04	55.50	11.8	22,356	0.05%	大買/大賣/
2020/11/09	117	61.25	133	61.28	61.40	-16	22,067	-0.07%	大買/大賣/
2020/11/06	144	60.85	111	60.79	60.20	33	22,089	0.15%	大買/大賣/
2020/11/05	182.1	61.72	157.5	61.72	61.40	24.6	22,156	0.11%	大買/大賣/
2020/11/04	191	62.17	247	62.16	62.10	-56	22,340	-0.25%	大買/大賣/
2020/11/03	105.1	62.20	104	62.15	61.80	1.1	22,675	0.00%	大買/大賣/
2020/11/02	220	62.28	233	62.10	61.70	-13	23,534	-0.06%	大買/大賣/
2020/10/30	299	65.03	282.5	63.80	62.20	16.5	24,425	0.07%	大買/大賣/
2020/10/29	336	65.52	380.2	65.53	66.50	-44.2	24,742	-0.18%	大買/大賣/
2020/10/28	138.1	63.67	113	63.53	63.50	25.1	24,299	0.10%	大買/大賣/
2020/10/27	361	63.36	350	63.37	63.30	11	24,240	0.05%	大買/大賣/
2020/10/26	95.3	61.39	69	61.25	60.70	26.3	23,993	0.11%
2020/10/23	32.1	63.01	50	63.02	62.60	-17.9	24,069	-0.07%
2020/10/22	81	62.88	39	62.44	62.80	42	24,313	0.17%
2020/10/21	48	62.48	70	62.70	62.70	-22	24,494	-0.09%
2020/10/20	127	63.46	114	63.53	62.50	13	24,854	0.05%	大買/大賣/
2020/10/19	139	62.66	167	62.73	62.20	-28	24,855	-0.11%	大買/大賣/
2020/10/16	192	64.84	179	64.70	63.00	13	24,855	0.05%	大買/大賣/
2020/10/15	96	67.87	112.1	67.83	66.80	-16.1	24,894	-0.06%	大賣/
2020/10/14	257	69.53	314	69.29	67.30	-57	25,105	-0.23%	大買/大賣/
2020/10/13	250	68.16	252.1	67.85	67.20	-2.1	25,279	-0.01%	大買/大賣/
2020/10/12	148	67.96	174.1	67.93	67.70	-26.1	25,195	-0.10%	大買/大賣/
2020/10/08	247	68.23	240.1	68.31	67.50	6.9	25,336	0.03%	大買/大賣/
2020/10/07	276	67.79	384.1	67.47	68.10	-108.1	25,620	-0.42%	大買/大賣/鉅額交易
2020/10/06	946.1	67.85	943.5	67.73	67.50	2.6	25,528	0.01%	大買/大賣/
2020/10/05	482	63.64	607	64.27	66.50	-125	24,601	-0.51%	大買/大賣/鉅額交易
2020/09/30	327	61.20	349	61.06	60.50	-22	24,577	-0.09%	大買/大賣/
2020/09/29	228	61.08	236	60.96	60.10	-8	24,713	-0.03%	大買/大賣/
2020/09/28	268	60.95	247	61.58	63.00	21	24,954	0.08%	大買/大賣/
2020/09/25	268.5	60.38	253	60.48	59.10	15.5	24,564	0.06%	大買/大賣/
2020/09/24	123.5	63.21	172	63.34	62.50	-48.5	24,296	-0.20%	大買/大賣/
2020/09/23	194.2	65.17	192	65.35	64.00	2.2	24,222	0.01%	大買/大賣/
2020/09/22	159	63.81	156	63.81	66.00	3	24,073	0.01%	大買/大賣/
2020/09/21	96	65.47	46	65.62	64.70	50	23,946	0.21%
2020/09/18	452.2	66.60	379	66.65	65.80	73.2	23,911	0.31%	大買/大賣/
2020/09/17	105	63.55	104	63.64	64.00	1	23,321	0.00%	大買/大賣/
2020/09/16	221.2	64.38	204	64.48	64.00	17.2	23,269	0.07%	大買/大賣/
2020/09/15	633	64.45	532	64.33	63.70	101	22,979	0.44%	大買/大賣/鉅額交易
2020/09/14	1,270	61.01	1,200	61.00	64.10	70	22,178	0.32%	大買/大賣/
2020/09/11	382.9	61.44	878.3	60.68	58.30	-495.4	21,177	-2.34%	大買/大賣/鉅額交易
2020/09/10	518.3	64.76	649.3	64.58	64.30	-131	20,578	-0.64%	大買/大賣/鉅額交易
2020/09/09	488	67.18	441	67.37	68.00	47	19,988	0.24%	大買/大賣/
2020/09/08	619.1	72.18	908.8	71.83	67.20	-289.7	19,686	-1.47%	大買/大賣/鉅額交易
2020/09/07	725.5	79.46	901.5	74.76	71.10	-176	19,288	-0.91%	大買/大賣/鉅額交易
2020/09/04	216	76.15	32	75.20	79.00	184	19,331	0.95%	大買/鉅額交易
2020/09/03	37.9	76.98	4	78.23	79.00	33.9	19,716	0.17%
2020/09/02	71.2	74.95	43.1	74.05	76.60	28.1	20,043	0.14%
2020/09/01	39	69.53	16	69.99	69.70	23	20,193	0.11%
2020/08/31	18.1	68.52	40.7	69.03	70.00	-22.6	20,472	-0.11%
2020/08/28	53.6	62.52	87	62.76	65.90	-33.4	20,493	-0.16%
2020/08/27	7.1	59.81	37	60.23	60.00	-29.9	20,537	-0.15%
2020/08/26	81	60.45	36	60.52	59.50	45	20,496	0.22%
2020/08/25	144.1	60.22	46.2	60.13	60.30	97.9	20,463	0.48%	大買/
2020/08/24	20.9	56.63	40	57.75	57.30	-19.1	20,381	-0.09%
2020/08/21	213.2	55.83	128	55.32	56.40	85.2	20,321	0.42%	大買/大賣/
2020/08/20	183.1	51.73	269.5	52.08	52.90	-86.4	20,139	-0.43%	大買/大賣/
2020/08/19	198.1	56.90	195	56.35	55.10	3.1	19,896	0.02%	大買/大賣/
2020/08/18	207.5	56.10	634	56.13	59.00	-426.5	19,748	-2.16%	大買/大賣/鉅額交易
2020/08/17	118	54.30	130.5	54.59	55.80	-12.5	19,661	-0.06%	大買/大賣/
2020/08/14	135.4	48.32	86.1	49.15	50.80	49.3	19,553	0.25%	大買/
2020/08/13	99	47.70	95.3	47.37	48.15	3.7	19,424	0.02%
2020/08/12	131.7	44.56	59.5	44.66	45.80	72.2	19,225	0.38%	大買/
2020/08/11	262	47.84	215.2	47.17	46.35	46.8	19,088	0.25%	大買/大賣/
2020/08/10	317.1	43.93	323.5	44.06	45.00	-6.4	18,843	-0.03%	大買/大賣/
2020/08/07	374.1	43.79	241.5	43.27	43.25	132.6	18,500	0.72%	大買/大賣/鉅額交易
2020/08/06	1,136.1	43.78	1,116.2	43.79	43.50	19.9	17,960	0.11%	大買/大賣/
2020/08/05	834	40.38	662	40.58	41.35	172	16,997	1.01%	大買/大賣/鉅額交易
2020/08/04	523	38.10	550	38.41	39.60	-27	15,891	-0.17%	大買/大賣/
2020/08/03	271	35.82	42	35.97	36.00	229	15,217	1.50%	大買/鉅額交易
2020/07/31	237	36.13	92	36.20	35.75	145	15,184	0.95%	大買/鉅額交易
2020/07/30	178	36.19	118	36.55	36.70	60	15,056	0.40%	大買/大賣/
2020/07/29	143	34.91	100	35.12	35.65	43	14,890	0.29%	大買/
2020/07/28	175	35.07	186	35.49	34.30	-11	14,733	-0.07%	大買/大賣/
2020/07/27	183	36.29	138.2	36.49	35.75	44.8	14,450	0.31%	大買/大賣/
2020/07/24	285	37.12	334	37.20	36.95	-49	14,200	-0.35%	大買/大賣/
2020/07/23	218	36.47	223	36.41	36.50	-5	13,766	-0.04%	大買/大賣/
2020/07/22	139	35.22	193	35.42	36.20	-54	13,647	-0.40%	大買/大賣/
2020/07/21	311	35.37	298	35.36	34.50	13	13,472	0.10%	大買/大賣/
2020/07/20	759	35.21	206.1	34.08	33.70	552.9	13,268	4.17%	大買/大賣/鉅額交易
2020/07/17	849	38.65	982	38.08	37.40	-133	12,881	-1.03%	大買/大賣/鉅額交易
2020/07/16	248	36.30	185	36.56	37.00	63	12,208	0.52%	大買/大賣/
2020/07/15	360	37.70	251	37.98	36.10	109	12,035	0.91%	大買/大賣/鉅額交易
2020/07/14	433.2	38.35	429.2	38.52	38.05	4	11,593	0.03%	大買/大賣/
2020/07/13	191.2	37.11	175	37.21	36.50	16.2	11,051	0.15%	大買/大賣/
2020/07/10	282.2	35.66	323.4	35.76	35.30	-41.2	10,684	-0.39%	大買/大賣/
2020/07/09	695	39.46	492	39.26	37.35	203	10,324	1.97%	大買/大賣/鉅額交易
2020/07/08	499	37.22	461.1	37.21	37.70	37.9	9,539	0.40%	大買/大賣/
2020/07/07	456.1	33.67	550	33.73	34.85	-93.9	8,843	-1.06%	大買/大賣/
2020/07/06	97	30.92	312	31.45	31.70	-215	8,261	-2.60%	大賣/鉅額交易
2020/07/03	124	29.03	341	28.75	28.95	-217	8,241	-2.63%	大買/大賣/鉅額交易
2020/07/02	318	28.63	177	28.79	28.40	141	8,172	1.73%	大買/大賣/鉅額交易
2020/07/01	204	28.40	120.2	28.36	28.10	83.8	8,109	1.03%	大買/大賣/
2020/06/30	243.9	28.56	47	28.63	29.00	196.9	7,921	2.49%	大買/鉅額交易
2020/06/29	255.5	26.48	75	26.10	26.85	180.5	7,802	2.31%	大買/鉅額交易
2020/06/24	68	24.44	164	24.40	24.45	-96	7,666	-1.25%	大賣/
2020/06/23	23	23.32	60	23.60	23.20	-37	7,599	-0.49%
2020/06/22	32	25.20	70	25.32	24.15	-38	7,488	-0.51%
2020/06/19	67	26.29	50	26.01	26.40	17	7,418	0.23%
2020/06/18	55.3	26.39	44	25.95	26.90	11.3	7,306	0.16%
2020/06/17	41.1	24.74	71	24.70	24.50	-29.9	7,128	-0.42%
2020/06/16	135	23.55	106	23.33	23.55	29	7,031	0.41%	大買/大賣/
2020/06/15	118	23.39	81	23.66	24.25	37	6,945	0.53%	大買/
2020/06/12	337	22.06	358	22.16	22.85	-21	6,741	-0.31%	大買/大賣/
2020/06/11	345	21.52	307	21.53	20.80	38	6,005	0.63%	大買/大賣/
2020/06/10	239	19.68	253	19.52	20.15	-14	5,442	-0.26%	大買/大賣/
2020/06/09	75	17.67	102	18.04	18.35	-27	5,048	-0.53%	大賣/
2020/06/08	92	16.26	35	16.37	16.70	57	4,725	1.21%
2020/06/05	107	15.75	94	15.82	15.95	13	4,555	0.29%	大買/
2020/06/04	8	14.52	9	14.60	14.85	-1	4,308	-0.02%
2020/06/03	120	14.45	40	14.44	14.15	80	4,339	1.84%	大買/
2020/06/02	61	13.97	11	13.90	13.95	50	4,341	1.15%
2020/06/01	419	14.00	11	14.06	13.95	408	4,648	8.78%	大買/鉅額交易
2020/05/29	15	13.75	4	13.50	13.70	11	4,962	0.22%
2020/05/26	13	13.60	4	13.50	13.55	9	5,279	0.17%
2020/05/25	12	13.81	7	14.02	13.70	5	5,457	0.09%
2020/05/22	35	14.20	40	13.84	13.95	-5	5,430	-0.09%
2020/05/21	19	14.15	20	14.04	14.30	-1	5,349	-0.02%
2020/05/20	1	13.50	10	13.47	13.50	-9	5,257	-0.17%
2020/05/19	4	13.33	4	13.49	13.35	0	5,395	0.00%
2020/05/18	151	13.53	2	13.18	13.25	149	5,483	2.72%	大買/鉅額交易
2020/05/15	6	12.68	43	12.52	12.75	-37	5,562	-0.67%
2020/05/14	7	12.98	30	12.91	12.80	-23	5,602	-0.41%
2020/05/13	82	13.89	32	13.72	13.60	50	5,542	0.90%
2020/05/12	15	13.55	8	13.29	13.65	7	5,502	0.13%
2020/05/11	7	13.48	2	13.28	13.20	5	5,495	0.09%
2020/05/08	56	13.74	37	13.54	13.30	19	5,485	0.35%
2020/05/07	22	13.57	48	13.32	13.50	-26	5,447	-0.48%
2020/05/06	69	13.13	52	12.82	12.70	17	5,352	0.32%
2020/05/05	26	12.53	0	0.00	12.55	26	5,265	0.49%
2020/05/04	12	12.41	3	12.43	12.55	9	5,222	0.17%
2020/04/30	38	12.29	10	12.23	12.20	28	5,171	0.54%
2020/04/29	20	12.10	6	12.13	12.10	14	5,130	0.27%
2020/04/28	13	11.83	14	11.94	12.00	-1	5,083	-0.02%
2020/04/27	74	12.16	37	12.23	11.85	37	5,036	0.73%
2020/04/24	1	11.95	2	11.90	11.85	-1	4,942	-0.02%
2020/04/23	134	11.94	129	11.87	11.90	5	4,903	0.10%	大買/大賣/
2020/04/22	21	11.54	14	11.48	11.50	7	4,724	0.15%
2020/04/21	130	11.75	129	11.83	11.70	1	4,677	0.02%	大買/大賣/
2020/04/20	5	11.60	1	11.50	11.35	4	4,532	0.09%
2020/04/17	16	11.75	15	11.44	11.20	1	4,476	0.02%
2020/04/16	91	11.76	103	11.79	11.70	-12	4,397	-0.27%	大賣/
2020/04/15	2	11.13	5	11.14	11.20	-3	4,249	-0.07%
2020/04/14	9	11.19	29	11.20	11.20	-20	4,222	-0.47%
2020/04/13	1	11.60	17	11.36	11.25	-16	4,152	-0.39%
2020/04/10	34	11.57	2	11.48	11.45	32	4,113	0.78%
2020/04/09	6	11.33	8	11.38	11.25	-2	4,063	-0.05%
2020/04/08	103	11.82	177	11.77	11.45	-74	4,009	-1.85%	大買/大賣/
2020/04/07	35	11.66	119	11.69	11.80	-84	3,856	-2.18%	大賣/
2020/04/06	187	10.29	76	10.45	10.75	111	3,713	2.99%	大買/鉅額交易
2020/04/01	13	9.75	10	9.76	9.80	3	3,572	0.08%
2020/03/31	0	9.81	121	9.88	9.75	-121	3,548	-3.41%	大賣/鉅額交易
2020/03/30	2	9.86	32	9.84	9.80	-30	3,498	-0.86%
2020/03/27	2	9.56	2	9.67	9.50	0	3,455	0.00%
2020/03/26	16	9.56	42	9.78	9.51	-26	3,417	-0.76%
2020/03/25	44	9.53	10	9.54	9.54	34	3,367	1.01%
2020/03/24	5	8.60	0	0.00	8.68	5	3,295	0.15%
2020/03/23	2	8.35	2	8.25	8.36	0	3,276	0.00%
2020/03/20	1	8.72	0	0.00	8.69	1	3,258	0.03%
2020/03/19	53	8.38	0	0.00	8.19	53	3,231	1.64%
2020/03/18	4	9.64	10	9.82	9.09	-6	3,189	-0.19%
2020/03/17	37	9.49	46	9.41	9.54	-9	3,140	-0.29%
2020/03/16	65	9.48	44	9.67	9.17	21	3,058	0.69%
2020/03/13	13	8.56	2	8.52	8.93	11	2,950	0.37%
2020/03/12	22	9.91	22	9.43	9.38	0	2,881	0.00%
2020/03/11	25	10.89	23	10.41	10.25	2	2,819	0.07%
2020/03/10	23	10.97	34	10.91	10.90	-11	2,765	-0.40%
2020/03/09	23	12.14	47	12.10	11.60	-24	2,681	-0.89%
2020/03/06	360	12.94	357	12.97	12.85	3	2,549	0.12%	大買/大賣/
2020/03/05	234	13.35	184	13.49	13.25	50	2,404	2.08%	大買/大賣/
2020/03/04	53	13.17	540	13.49	13.50	-487	2,074	-23.47%	大賣/鉅額交易
2020/03/03	641	12.42	621	12.19	12.30	20	1,734	1.15%	大買/大賣/
2020/03/02	21	12.30	18	12.33	12.30	3	1,581	0.19%
2020/02/27	511	12.11	370	12.61	12.15	141	1,469	9.59%	大買/大賣/鉅額交易
2020/02/26	17	12.70	28	12.62	12.75	-11	1,355	-0.81%
2020/02/25	44	11.88	22	11.82	11.80	22	1,144	1.92%
2020/02/24	25	12.02	36	12.11	12.05	-11	1,067	-1.03%
2020/02/21	21	12.25	12	12.21	12.20	9	1,009	0.89%
2020/02/20	495	12.71	199	12.46	12.60	296	957	30.92%	大買/大賣/鉅額交易
2020/02/19	153	12.23	284	12.25	12.25	-131	794	-16.49%	大買/大賣/鉅額交易
2020/02/18	201	11.60	76	11.72	12.30	125	687	18.19%	大買/鉅額交易
2020/02/17	71	11.08	65	11.06	11.20	6	564	1.06%
2020/02/14	20	10.63	4	10.60	10.65	16	491	3.25%
2020/02/13	23	10.62	25	10.72	10.75	-2	485	-0.41%
2020/02/12	0	0.00	20	10.60	10.60	-20	469	-4.26%
2020/02/11	150	10.35	2	10.35	10.35	148	429	34.47%	大買/鉅額交易
2020/02/10	13	10.35	18	10.31	10.35	-5	402	-1.24%
2020/02/03	4	9.11	0	0.00	9.14	4	354	1.13%
2020/01/31	8	9.62	0	0.00	9.58	8	354	2.26%
2020/01/30	7	9.82	0	0.00	9.57	7	363	1.93%
2020/01/14	1	10.30	4	10.30	10.20	-3	419	-0.72%
2020/01/10	3	10.10	0	0.00	10.15	3	417	0.72%
2020/01/09	2	10.10	0	0.00	10.10	2	416	0.48%
2020/01/08	6	10.10	0	0.00	10.10	6	412	1.45%
2020/01/07	0	0.00	2	10.25	10.25	-2	410	-0.49%
2019/12/27	0	0.00	1	10.40	10.40	-1	410	-0.24%
2019/12/25	0	0.00	1	10.30	10.30	-1	407	-0.25%
2019/12/24	10	10.30	0	0.00	10.25	10	407	2.45%
2019/12/18	0	0.00	10	10.35	10.35	-10	426	-2.34%
2019/12/17	0.5	10.25	0	0.00	10.30	0.5	427	0.12%
2019/12/13	0	0.00	5	10.40	10.35	-5	423	-1.18%
2019/12/09	0	0.00	5	10.30	10.30	-5	435	-1.15%
2019/12/02	2	10.10	0	0.00	10.10	2	445	0.45%
2019/11/28	1	10.15	0	0.00	10.25	1	450	0.22%
2019/11/27	2	10.25	3	10.20	10.30	-1	441	-0.23%
2019/11/25	0	0.00	2	10.40	10.35	-2	441	-0.45%
2019/11/22	0	0.00	4	10.35	10.35	-4	438	-0.91%
2019/11/21	0	0.00	4	10.35	10.35	-4	441	-0.91%
2019/11/20	0	0.00	2	10.35	10.30	-2	439	-0.46%
2019/11/19	0	0.00	1	10.35	10.30	-1	440	-0.23%
2019/11/18	5	10.30	8	10.38	10.30	-3	441	-0.68%
2019/11/15	0	0.00	1	10.50	10.45	-1	436	-0.23%
2019/11/14	2	10.40	0	0.00	10.30	2	433	0.46%
2019/11/11	0	0.00	3	10.60	10.40	-3	440	-0.68%
2019/11/07	6	10.56	0	0.00	10.50	6	438	1.37%
2019/11/05	0	0.00	4	10.75	10.75	-4	434	-0.92%
2019/11/04	0	0.00	5	10.75	10.75	-5	435	-1.15%
2019/11/01	5	10.75	0	0.00	10.75	5	439	1.14%
2019/10/31	1	10.80	1	10.80	10.75	0	489	0.00%
2019/10/29	6	11.10	2	10.85	10.95	4	480	0.83%
2019/10/28	11	11.34	9	11.23	11.30	2	468	0.43%
2019/10/25	5	10.85	14	10.77	10.85	-9	424	-2.12%
2019/10/16	5	10.60	0	0.00	10.55	5	459	1.09%
2019/10/15	5	10.45	5	10.55	10.65	0	466	0.00%
2019/10/09	0	0.00	6	10.35	10.35	-6	470	-1.28%
2019/10/08	6	10.44	0	0.00	10.45	6	479	1.25%
2019/10/07	0	0.00	2	10.50	10.45	-2	487	-0.41%
2019/10/04	0	0.00	20	10.46	10.50	-20	490	-4.08%
2019/10/02	0	0.00	5	10.45	10.50	-5	488	-1.02%
2019/09/26	6	10.88	1	10.80	10.75	5	489	1.02%
2019/09/23	0	0.00	2	10.85	10.80	-2	484	-0.41%
2019/09/20	0	0.00	1	10.75	10.75	-1	475	-0.21%
2019/09/16	20	10.90	0	0.00	10.80	20	503	3.97%
2019/09/12	0	0.00	1	11.00	10.95	-1	503	-0.20%
2019/09/11	13	11.05	17	11.01	10.95	-4	502	-0.80%
2019/09/06	5	10.80	0	0.00	10.75	5	459	1.09%
2019/09/05	0	0.00	3	10.80	10.85	-3	455	-0.66%
2019/09/04	2	10.80	0	0.00	10.75	2	458	0.44%
2019/09/03	8	10.85	2	10.85	10.80	6	457	1.31%
2019/08/30	0	0.00	0.1	10.65	10.65	-0.1	446	-0.02%
2019/08/29	5	10.75	0	0.00	10.70	5	446	1.12%
2019/08/28	10	10.65	1	10.65	10.65	9	448	2.01%
2019/08/27	0	0.00	0.3	10.65	10.65	-0.3	439	-0.06%
2019/08/26	20	10.65	0	0.00	10.65	20	443	4.51%
2019/08/23	2	10.80	0	0.00	10.80	2	443	0.45%
2019/08/21	11	10.70	1	10.75	10.70	10	455	2.20%
2019/08/20	21	10.60	0	0.00	10.65	21	455	4.61%
2019/08/16	0.4	10.40	0	0.00	10.50	0.4	461	0.08%
2019/08/15	17	10.46	0	0.00	10.40	17	463	3.67%
2019/08/14	3	10.68	5	10.70	10.60	-2	465	-0.43%
2019/08/08	5	10.65	0	0.00	10.75	5	505	0.99%
2019/08/06	0	0.00	5	10.45	10.70	-5	572	-0.87%
2019/08/05	1	10.85	0	0.00	10.85	1	581	0.17%
2019/08/02	5	11.35	0	0.00	11.15	5	618	0.81%
2019/08/01	0	0.00	3	11.15	11.45	-3	699	-0.43%
2019/07/31	3	11.20	13	11.19	11.25	-10	759	-1.32%
2019/07/30	0	0.00	15	11.26	11.15	-15	782	-1.92%
2019/07/29	1	11.75	0.5	11.45	11.45	0.5	783	0.06%
2019/07/23	24	11.55	10	11.55	11.60	14	807	1.73%
2019/07/22	10	11.20	1	11.25	11.20	9	785	1.15%
2019/07/19	0	0.00	1	11.20	11.15	-1	792	-0.13%
2019/07/17	1	11.20	0.3	11.20	11.20	0.7	812	0.09%
2019/07/15	0	0.00	1.1	11.40	11.35	-1.1	940	-0.11%
2019/07/12	0.9	11.50	0	0.00	11.60	0.9	970	0.10%
2019/07/10	0	0.00	2	11.25	11.20	-2	972	-0.21%
2019/07/02	1	11.10	1	11.05	11.05	0	1,188	0.00%
2019/07/01	0	0.00	3	11.15	11.20	-3	1,209	-0.25%
2019/06/26	0	0.00	2	11.10	11.05	-2	1,424	-0.14%
2019/06/25	3	11.20	7	11.26	11.20	-4	1,440	-0.28%
2019/06/24	12	11.31	12	11.41	11.35	0	1,444	0.00%
2019/06/21	9	11.31	6	11.27	11.45	3	1,448	0.21%
2019/06/17	0	0.00	30	11.05	11.00	-30	1,510	-1.99%
2019/06/14	0	0.00	13	11.05	11.05	-13	1,513	-0.86%
2019/06/13	10	10.95	0	0.00	10.95	10	1,515	0.66%
2019/06/12	20	11.00	0	0.00	11.00	20	1,517	1.32%
2019/06/11	0	0.00	35.5	10.90	10.90	-35.5	1,520	-2.33%
2019/06/05	3	11.05	0	0.00	10.90	3	1,588	0.19%
2019/06/03	4	11.00	6	10.98	10.90	-2	1,600	-0.12%
2019/05/28	1	10.70	16	10.81	10.80	-15	1,665	-0.90%
2019/05/27	0	0.00	3	10.85	10.75	-3	1,673	-0.18%
2019/05/22	0	0.00	35.5	11.03	11.05	-35.5	1,806	-1.97%
2019/05/21	2	10.80	22	10.91	10.95	-20	1,807	-1.11%
2019/05/20	0	0.00	19.1	11.04	10.80	-19.1	1,801	-1.06%
2019/05/17	36.7	11.20	15	11.13	11.00	21.7	1,794	1.21%
2019/05/16	8.8	11.58	39	11.50	11.35	-30.2	1,786	-1.69%
2019/05/15	4	12.03	9	12.22	11.75	-5	1,788	-0.28%
2019/05/14	0.3	12.50	2	12.53	12.60	-1.7	1,744	-0.10%
2019/05/13	53.6	12.85	3	12.97	12.75	50.6	1,735	2.91%
2019/05/10	32	13.18	33.2	13.04	12.95	-1.2	1,725	-0.07%
2019/05/09	11	13.75	43	13.64	13.05	-32	1,687	-1.89%
2019/05/08	21	13.10	5	13.30	13.60	16	1,557	1.03%
2019/05/07	0	0.00	4	13.00	13.05	-4	1,494	-0.27%
2019/05/06	0.6	12.45	2	12.65	12.55	-1.4	1,472	-0.10%
2019/05/02	4	12.66	3	12.78	12.80	1	1,454	0.07%
2019/04/30	3	12.17	3	12.18	12.25	0	1,425	0.00%
2019/04/29	4	12.20	42	12.38	12.15	-38	1,424	-2.67%
2019/04/26	0	0.00	1	12.60	12.55	-1	1,431	-0.07%
2019/04/25	0	0.00	1.5	12.83	12.80	-1.5	1,422	-0.10%
2019/04/24	2.7	12.81	6	12.80	12.75	-3.3	1,416	-0.23%
2019/04/22	3.5	13.11	23	13.12	12.90	-19.5	1,395	-1.40%
2019/04/19	67	13.61	14	13.47	13.20	53	1,369	3.87%
2019/04/18	5	13.10	13.6	13.06	13.10	-8.6	1,262	-0.68%
2019/04/17	9	12.94	0	0.00	13.00	9	1,228	0.73%
2019/04/16	2.1	12.70	3	12.70	12.70	-0.9	1,233	-0.07%
2019/04/15	10.2	12.75	1	12.90	12.70	9.2	1,223	0.75%
2019/04/12	4.2	12.70	0	0.00	12.80	4.2	1,216	0.35%
2019/04/11	6	13.27	9	13.31	12.95	-3	1,202	-0.25%
2019/04/10	1	12.85	10	13.00	12.90	-9	1,082	-0.83%
2019/04/09	10.4	13.15	5	13.13	12.95	5.4	1,062	0.51%
2019/04/08	1	13.00	11	13.05	13.10	-10	1,030	-0.97%
2019/04/03	13	13.02	9	13.15	13.20	4	1,006	0.40%
2019/04/02	17	13.19	4	13.15	13.20	13	982	1.32%
2019/04/01	29	13.10	11	13.24	13.20	18	929	1.94%
2019/03/29	12	12.38	26	12.37	12.40	-14	852	-1.64%
2019/03/28	8	11.84	2	11.85	11.85	6	777	0.77%
2019/03/26	12	11.59	0	0.00	11.50	12	753	1.59%
2019/03/25	6	11.48	4.1	11.49	11.45	1.9	741	0.26%
2019/03/22	0.1	11.70	0	0.00	11.80	0.1	727	0.01%
2019/03/20	6	12.00	2	12.00	12.05	4	706	0.57%
2019/03/18	3	11.60	0	0.00	11.60	3	656	0.46%
2019/03/12	3	12.07	15	12.02	11.85	-12	654	-1.83%
2019/03/11	3	11.60	0	0.00	11.90	3	608	0.49%
2019/03/06	2	11.80	18	11.79	11.70	-16	615	-2.60%
2019/03/05	1	11.45	1	11.50	11.35	0	628	0.00%
2019/03/04	195	11.48	202	11.62	11.55	-7	633	-1.10%	大買/大賣/
2019/02/27	11	11.50	1	11.60	11.45	10	600	1.67%
2019/02/26	5	11.75	1	11.65	11.60	4	593	0.67%
2019/02/25	5	11.94	3	11.95	11.80	2	580	0.34%
2019/02/22	15	11.92	13	11.94	11.95	2	549	0.36%
2019/02/21	18	11.48	10	11.45	11.40	8	462	1.73%
2019/02/20	1	11.20	0	0.00	11.10	1	439	0.23%
2019/02/18	0	0.00	1	11.15	11.15	-1	437	-0.23%
2019/02/15	0	0.00	5	11.08	11.20	-5	520	-0.96%
2019/02/14	0	0.00	3	11.20	11.20	-3	511	-0.59%
2019/02/13	30	11.15	32	11.00	11.00	-2	490	-0.41%
2019/02/11	0	0.00	2	10.95	10.80	-2	475	-0.42%
2019/01/30	1	10.80	0	0.00	10.80	1	472	0.21%
2019/01/28	2	10.83	0	0.00	10.75	2	469	0.43%
2019/01/25	1	10.75	0	0.00	10.65	1	470	0.21%
2019/01/18	3	10.75	0	0.00	10.75	3	461	0.65%
2019/01/08	3	10.55	3	10.40	10.40	0	446	0.00%
2018/12/21	0	0.00	1	10.20	10.15	-1	456	-0.22%
2018/12/12	1	10.55	0	0.00	10.55	1	471	0.21%
2018/11/29	6	11.03	5	10.75	10.75	1	472	0.21%
2018/11/28	3	11.35	270	11.32	10.90	-267	460	-57.95%	大賣/鉅額交易
2018/11/27	315	10.32	50	10.63	10.70	265	431	61.41%	大買/鉅額交易
2018/11/19	0	0.00	1	10.25	10.25	-1	418	-0.24%
2018/11/14	1	10.40	0	0.00	10.45	1	426	0.23%
2018/11/06	0	0.00	1	10.10	10.05	-1	401	-0.25%
2018/11/05	0	0.00	1	9.91	9.96	-1	441	-0.23%
2018/11/02	10	9.84	1	9.93	9.80	9	446	2.01%
2018/11/01	5	9.65	0	0.00	9.70	5	452	1.10%
2018/10/29	0	0.00	7	9.11	9.14	-7	514	-1.36%
2018/10/25	19	9.37	1	9.31	9.33	18	520	3.46%
2018/10/24	1	9.88	0	0.00	9.82	1	515	0.19%
2018/10/18	0	0.00	3	9.72	9.74	-3	543	-0.55%
2018/10/17	0	0.00	3	9.68	9.70	-3	548	-0.55%
2018/10/12	1	9.43	0	0.00	9.40	1	545	0.18%
2018/10/08	2	10.80	0	0.00	10.60	2	564	0.35%
2018/10/05	0	0.00	5	10.85	10.80	-5	565	-0.88%
2018/10/02	0	0.00	1	11.25	11.25	-1	585	-0.17%
2018/10/01	2	11.40	0	0.00	11.25	2	601	0.33%
2018/09/21	0	0.00	2	11.05	11.00	-2	631	-0.32%
2018/09/20	1	11.00	0	0.00	11.00	1	631	0.16%
2018/09/19	0	0.00	3	11.20	11.10	-3	631	-0.47%
2018/09/18	1	11.15	0	0.00	11.10	1	632	0.16%
2018/09/17	0	0.00	2	11.10	11.15	-2	630	-0.32%
2018/09/14	4	11.16	0	0.00	11.10	4	634	0.63%
2018/09/13	1	11.00	0	0.00	11.00	1	637	0.16%
2018/09/10	4	11.08	1	11.10	10.95	3	659	0.45%
2018/09/07	3	11.67	20	11.95	11.70	-17	652	-2.61%
2018/09/06	1	12.15	0	0.00	12.10	1	665	0.15%
2018/09/05	0	0.00	1	12.25	12.20	-1	676	-0.15%
2018/09/03	0	0.00	14	12.30	12.30	-14	703	-1.99%
2018/08/30	0	0.00	1	12.55	12.35	-1	778	-0.13%
2018/08/28	4	12.40	5	12.25	12.25	-1	872	-0.11%
2018/08/24	1	12.10	0	0.00	12.10	1	1,012	0.10%
2018/08/22	2	12.53	0	0.00	12.25	2	1,054	0.19%
2018/08/21	1	12.40	1	12.45	12.50	0	1,062	0.00%
2018/08/20	12	12.15	0	0.00	12.15	12	1,095	1.10%
2018/08/17	27	12.27	0	0.00	12.15	27	1,126	2.40%
2018/08/16	29	12.22	0	0.00	12.25	29	1,137	2.55%
2018/08/15	2	12.30	0	0.00	12.25	2	1,186	0.17%
2018/08/14	1	12.10	2	12.20	12.20	-1	1,188	-0.08%
2018/08/13	24	12.75	38	12.07	12.30	-14	1,183	-1.18%
2018/08/10	53	13.52	16	13.33	13.15	37	1,193	3.10%
2018/08/07	1	13.50	5	13.20	13.35	-4	1,197	-0.33%
2018/08/06	59	13.54	37	13.54	13.60	22	1,181	1.86%
2018/08/03	54	13.15	40	13.13	13.15	14	1,148	1.22%
2018/08/02	2	12.90	0	0.00	12.85	2	1,148	0.17%
2018/08/01	5	13.05	0	0.00	12.85	5	1,155	0.43%
2018/07/26	2	13.05	0	0.00	12.95	2	1,196	0.17%
2018/07/25	1	13.25	20	13.00	13.15	-19	1,189	-1.60%
2018/07/24	43	12.88	40	12.95	12.95	3	1,164	0.26%
2018/07/18	2	12.80	0	0.00	12.75	2	1,191	0.17%
2018/07/17	10	12.80	10	12.92	12.80	0	1,193	0.00%
2018/07/16	10	13.35	0	0.00	13.10	10	1,190	0.84%
2018/07/13	1	13.05	4	12.96	12.95	-3	1,157	-0.26%
2018/07/12	0	0.00	7	12.86	13.00	-7	1,157	-0.60%
2018/07/11	10	12.89	0	12.70	12.70	10	1,158	0.86%
2018/07/09	3	12.77	3	12.88	12.70	0	1,184	0.00%
2018/07/06	10	12.55	26	12.43	12.40	-16	1,175	-1.36%
2018/07/05	20	12.37	8	12.20	12.05	12	1,154	1.04%
2018/07/03	3	12.55	3	12.65	12.35	0	1,163	0.00%
2018/06/28	1	12.30	3	12.35	12.40	-2	1,189	-0.17%
2018/06/26	0	0.00	13	12.33	12.25	-13	1,206	-1.08%
2018/06/25	2	12.60	0	0.00	12.55	2	1,206	0.17%
2018/06/22	0	0.00	3	12.70	12.50	-3	1,223	-0.25%
2018/06/20	0	0.00	6	12.53	12.60	-6	1,228	-0.49%
2018/06/19	1	13.05	5	12.95	12.85	-4	1,233	-0.32%
2018/06/14	1	13.30	1	13.40	13.15	0	1,227	0.00%
2018/06/12	1	13.55	2	13.45	13.40	-1	1,213	-0.08%
2018/06/11	5	13.61	0	0.00	13.55	5	1,221	0.41%
2018/06/08	35	13.94	89	13.67	13.60	-54	1,226	-4.40%
2018/06/07	40	13.85	0	0.00	13.60	40	1,439	2.78%
2018/06/06	441	13.64	447	13.87	13.80	-6	1,418	-0.42%	大買/大賣/
2018/06/05	5	13.10	0	0.00	13.05	5	1,347	0.37%
2018/06/01	17	13.81	15	13.74	13.20	2	1,358	0.15%
2018/05/30	0	0.00	1	12.70	12.80	-1	1,364	-0.07%
2018/05/28	3	13.00	7	13.00	13.00	-4	1,337	-0.30%
2018/05/22	7	12.55	40	12.53	12.45	-33	1,312	-2.51%
2018/05/21	40	12.65	0	0.00	12.60	40	1,321	3.03%
2018/05/17	12	12.51	10	12.50	12.30	2	1,325	0.15%
2018/05/16	0	0.00	59	11.93	11.85	-59	1,313	-4.49%
2018/05/15	10	12.16	1	12.15	11.90	9	1,342	0.67%
2018/05/11	2	12.78	0	0.00	12.50	2	1,441	0.14%
2018/05/09	6	12.84	10	12.70	12.60	-4	1,535	-0.26%
2018/05/08	10	12.80	0	0.00	12.60	10	1,564	0.64%
2018/05/07	0	0.00	2	12.40	12.90	-2	1,657	-0.12%
2018/05/04	2	12.25	0	0.00	12.25	2	1,898	0.11%
2018/05/03	3	12.20	3	12.10	12.00	0	1,998	0.00%
2018/04/27	0	0.00	2	12.00	12.00	-2	2,277	-0.09%
2018/04/26	2	11.80	0	0.00	11.75	2	2,355	0.08%
2018/04/23	0	0.00	1	12.60	12.50	-1	2,786	-0.04%
2018/04/20	0	0.00	8	12.65	12.65	-8	2,866	-0.28%
2018/04/18	1.1	12.88	2	12.78	12.55	-0.9	2,925	-0.03%
2018/04/17	2	12.95	0	0.00	12.70	2	2,963	0.07%
2018/04/16	1	13.05	1	13.05	12.90	0	2,974	0.00%
2018/04/13	1	13.40	11	13.40	13.30	-10	2,979	-0.34%
2018/04/12	12	13.00	1	12.95	13.00	11	3,011	0.37%
2018/04/03	0	0.00	3	13.00	13.10	-3	3,255	-0.09%
2018/03/30	0	0.00	5	13.10	12.90	-5	3,298	-0.15%
2018/03/27	0	0.00	7	13.09	13.10	-7	3,399	-0.21%
2018/03/23	0	0.00	7	12.90	12.80	-7	3,471	-0.20%
2018/03/22	3.2	13.49	0	0.00	13.30	3.2	3,583	0.09%
2018/03/20	1	13.70	0	0.00	13.60	1	3,718	0.03%
2018/03/16	1.1	14.03	1	13.90	13.85	0.1	3,722	0.00%
2018/03/15	0	0.00	5	13.95	13.80	-5	3,714	-0.13%
2018/03/14	10	13.95	5	14.09	14.00	5	3,703	0.14%
2018/03/13	42	14.16	15	13.85	14.05	27	3,692	0.73%
2018/03/12	2	13.60	90	13.39	13.40	-88	3,453	-2.55%
2018/03/09	8	13.62	2	13.80	13.55	6	3,466	0.17%
2018/03/08	18	13.75	14	13.76	13.70	4	3,479	0.11%
2018/03/07	2	13.70	0	0.00	13.70	2	3,499	0.06%
2018/03/06	11	14.10	5	14.15	13.80	6	3,532	0.17%
2018/03/05	8	14.19	24	13.83	14.15	-16	3,535	-0.45%
2018/03/02	4	13.40	0	0.00	13.25	4	3,487	0.11%
2018/03/01	0	0.00	6	13.37	13.25	-6	3,598	-0.17%
2018/02/27	5	13.40	15	13.56	13.35	-10	3,628	-0.28%
2018/02/26	16	13.68	1	13.70	13.75	15	3,769	0.40%
2018/02/23	256	13.55	254	13.54	13.30	2	3,755	0.05%	大買/大賣/
2018/02/22	6	13.27	0	0.00	13.10	6	3,785	0.16%
2018/02/12	2	12.50	0	0.00	12.35	2	3,858	0.05%
2018/02/09	1	12.05	0	0.00	12.40	1	3,900	0.03%
2018/02/08	2	13.03	0	0.00	12.85	2	3,981	0.05%
2018/02/07	25	13.42	4	13.44	12.90	21	4,025	0.52%
2018/02/06	21	13.18	1	13.70	13.05	20	4,153	0.48%
2018/02/05	26	14.47	11	14.50	14.50	15	4,389	0.34%
2018/02/02	1	15.10	3	15.08	15.00	-2	4,621	-0.04%
2018/02/01	49	15.66	1	15.55	15.15	48	5,000	0.96%
2018/01/31	4	15.14	33	15.15	15.15	-29	5,132	-0.57%
2018/01/30	25	15.65	15	15.72	15.35	10	5,103	0.20%
2018/01/29	525	15.31	515	15.78	16.05	10	5,024	0.20%	大買/大賣/
2018/01/26	34	14.91	7	14.58	15.00	27	4,783	0.56%
2018/01/25	1	14.50	0	0.00	14.45	1	4,696	0.02%
2018/01/24	12	15.02	4	14.84	14.90	8	4,669	0.17%
2018/01/23	596	15.40	591	15.55	15.05	5	4,676	0.11%	大買/大賣/
2018/01/19	47	15.14	46	15.14	15.20	1	4,448	0.02%
2018/01/18	6	14.55	16	14.71	14.35	-10	4,172	-0.24%
2018/01/17	345	14.40	386	14.69	14.65	-41	4,138	-0.99%	大買/大賣/
2018/01/16	12	14.31	15	14.30	14.45	-3	4,155	-0.07%
2018/01/15	5	14.09	1	14.05	13.90	4	4,094	0.10%
2018/01/12	3	13.93	16	14.09	13.90	-13	4,091	-0.32%
2018/01/11	4	13.70	3	13.72	13.70	1	4,073	0.02%
2018/01/10	2.1	13.60	0	0.00	13.50	2.1	4,033	0.05%
2018/01/08	2	13.70	20	14.10	13.65	-18	4,048	-0.44%
2018/01/05	0	0.00	308	14.11	14.10	-308	3,982	-7.73%	大賣/鉅額交易
2018/01/04	25	14.45	8	14.39	14.30	17	3,960	0.43%
2018/01/03	16	14.33	8	14.40	14.55	8	3,920	0.20%
2018/01/02	201	14.09	6	14.18	14.05	195	3,853	5.06%	大買/鉅額交易