太極 (4934)-台新-高雄券商分點個股進出

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

太極

(4934)

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

立即追蹤
本地時間:13:30

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

太極 (4934)籌碼相關－台新-高雄券商分點個股進出

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-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	22.45	0	0.00	22.45	1	862	0.12%
2024/05/02	0	0.00	1	22.50	22.65	-1	873	-0.11%
2024/04/29	2	23.00	0	0.00	22.90	2	874	0.23%
2024/04/24	1	23.25	0	0.00	23.25	1	874	0.11%
2024/04/23	3	23.08	0	0.00	23.20	3	879	0.34%
2024/04/22	0	0.00	3	22.97	22.85	-3	888	-0.34%
2024/04/19	1	23.50	3	23.27	23.50	-2	918	-0.22%
2024/04/18	1	23.70	1	23.95	23.70	0	917	0.00%
2024/04/17	2	22.50	1	22.90	23.00	1	909	0.11%
2024/04/16	13	22.42	51	22.57	22.50	-38	905	-4.20%
2024/04/15	9	23.94	9	23.85	23.80	0	900	0.00%
2024/04/11	2	24.48	3	24.50	24.20	-1	885	-0.11%
2024/04/09	1	24.50	5	24.30	24.45	-4	860	-0.46%
2024/04/08	1	24.15	11	24.23	24.30	-10	856	-1.17%
2024/04/03	1	24.35	2	24.35	24.30	-1	852	-0.12%
2024/04/02	2	24.73	2	24.55	24.60	0	853	0.00%
2024/04/01	0	25.40	2	25.00	24.90	-2	845	-0.24%
2024/03/28	0	0.00	0	25.80	25.65	0	836	0.00%
2024/03/27	0	25.63	5	25.39	25.40	-5	833	-0.60%
2024/03/26	0	0.00	7	25.61	25.40	-7	848	-0.83%
2024/03/25	1	25.75	1	25.85	25.70	0	899	0.00%
2024/03/22	8	25.74	8	25.70	25.70	0	912	0.00%
2024/03/21	9	25.58	9	25.42	25.55	0	901	0.00%
2024/03/20	2	24.40	1	24.40	24.20	1	869	0.12%
2024/03/19	1	24.65	1	24.55	24.35	0	873	0.00%
2024/03/18	2	24.68	0	0.00	24.65	2	871	0.23%
2024/03/15	1	24.95	0	0.00	24.95	1	880	0.11%
2024/03/14	1	25.05	0	0.00	25.15	1	893	0.11%
2024/03/13	0	0.00	1	25.40	25.35	-1	889	-0.11%
2024/03/12	30	26.43	6	26.39	26.35	24	879	2.73%
2024/03/11	9	26.13	0	0.00	26.25	9	869	1.04%
2024/03/08	5	25.98	11	25.36	25.20	-6	850	-0.71%
2024/03/07	9	25.82	1.2	25.87	25.95	7.8	845	0.92%
2024/03/06	0	0.00	21	25.91	25.90	-21	824	-2.55%
2024/03/05	1	25.70	22	25.91	25.70	-21	819	-2.56%
2024/03/04	0	0.00	1	26.10	25.80	-1	815	-0.12%
2024/02/29	0	26.80	1	26.20	26.15	-1	812	-0.12%
2024/02/27	1	25.65	0	0.00	25.60	1	810	0.12%
2024/02/26	2	26.33	3	26.32	26.20	-1	813	-0.12%
2024/02/22	1	26.30	5	25.97	26.00	-4	820	-0.49%
2024/02/21	0	0.00	12	26.29	26.30	-12	846	-1.42%
2024/02/20	0	0.00	2	25.80	25.80	-2	848	-0.24%
2024/02/19	5	26.42	4	26.35	26.30	1	846	0.12%
2024/02/16	7	25.64	2	25.78	25.75	5	849	0.59%
2024/02/15	3	25.02	0	0.00	25.05	3	845	0.36%
2024/02/05	3	24.92	0	0.00	24.80	3	842	0.36%
2024/02/02	1	25.30	0	0.00	25.25	1	842	0.12%
2024/02/01	1	25.10	0	0.00	25.10	1	881	0.11%
2024/01/31	0	0.00	1	25.45	25.35	-1	871	-0.11%
2024/01/30	7	25.39	8	25.25	25.20	-1	862	-0.12%
2024/01/26	0	26.10	0	0.00	25.85	0	858	0.00%
2024/01/25	2	26.05	0	0.00	25.95	2	859	0.23%
2024/01/24	0	0.00	3	26.70	26.45	-3	853	-0.35%
2024/01/22	0	0.00	8	26.53	26.55	-8	905	-0.88%
2024/01/19	0	0.00	0	26.45	26.20	0	905	0.00%
2024/01/18	5	26.25	1	26.30	26.30	4	911	0.44%
2024/01/17	1	26.50	1	26.50	26.15	0	919	0.00%
2024/01/16	3	26.68	0	0.00	26.70	3	918	0.33%
2024/01/15	61	27.25	8	27.24	27.15	53	918	5.77%
2024/01/12	2	26.05	0	0.00	26.00	2	909	0.22%
2024/01/11	1	26.20	0	0.00	26.05	1	908	0.11%
2024/01/09	10	26.20	0	0.00	26.15	10	922	1.08%
2024/01/08	0	0.00	1	27.40	26.90	-1	908	-0.11%
2024/01/05	0	0.00	3	27.00	27.05	-3	919	-0.33%
2024/01/04	1	26.80	0	26.85	26.80	1	925	0.11%
2024/01/03	3	27.00	0	27.25	26.90	3	988	0.30%
2023/12/29	1	27.35	0	0.00	27.35	1	990	0.10%
2023/12/28	0	0.00	12	27.45	27.30	-12	994	-1.21%
2023/12/27	4	27.13	5	27.10	27.10	-1	994	-0.10%
2023/12/25	2	26.93	3	26.85	26.85	-1	1,020	-0.10%
2023/12/21	0	0.00	1	27.65	27.60	-1	1,021	-0.10%
2023/12/20	5	27.98	4	28.01	27.45	1	1,009	0.10%
2023/12/19	16	26.33	1	26.40	26.25	15	954	1.57%
2023/12/18	1	27.10	0	0.00	26.95	1	956	0.10%
2023/12/15	1	27.35	0	0.00	27.20	1	957	0.10%
2023/12/12	1	26.90	2	26.83	26.80	-1	995	-0.10%
2023/12/11	1.9	27.26	4	26.65	27.30	-2.1	1,011	-0.21%
2023/12/08	1	28.10	0	0.00	28.05	1	1,009	0.10%
2023/12/07	0.1	28.15	3	28.20	28.10	-2.9	1,049	-0.27%
2023/12/06	0	0.00	2	28.10	28.05	-2	1,125	-0.18%
2023/12/01	1	28.40	0	0.00	28.25	1	1,395	0.07%
2023/11/28	2	28.20	0	0.00	28.10	2	1,501	0.13%
2023/11/27	2	28.10	2	28.05	28.00	0	1,534	0.00%
2023/11/24	0	0.00	1	28.40	28.55	-1	1,586	-0.06%
2023/11/22	0	0.00	3	28.57	28.55	-3	1,731	-0.17%
2023/11/21	2	28.95	4	28.38	28.45	-2	1,773	-0.11%
2023/11/20	13	28.69	12	28.75	28.75	1	1,797	0.06%
2023/11/17	4	27.50	3	27.53	27.50	1	1,791	0.06%
2023/11/16	1.3	27.06	4	27.14	27.05	-2.8	1,893	-0.15%
2023/11/15	0	0.00	2	27.10	26.85	-2	1,997	-0.10%
2023/11/14	1	26.00	0	0.00	26.00	1	2,027	0.05%
2023/11/13	1	26.10	3	26.35	26.00	-2	2,084	-0.10%
2023/11/10	1	26.10	0	0.00	26.45	1	2,092	0.05%
2023/11/09	4.1	26.48	65	26.39	26.40	-61	2,110	-2.89%
2023/11/07	0	0.00	2	28.35	28.15	-2	2,139	-0.09%
2023/11/06	0	0.00	1	28.40	28.45	-1	2,194	-0.05%
2023/11/03	5	28.55	0	0.00	28.20	5	2,271	0.22%
2023/11/01	6	28.38	1	28.05	28.00	5	2,436	0.21%
2023/10/30	6.3	28.87	3	28.85	28.50	3.3	2,479	0.13%
2023/10/26	2	28.00	4	27.98	27.85	-2	2,515	-0.08%
2023/10/25	3	28.80	0	0.00	28.55	3	2,566	0.12%
2023/10/20	2	26.85	5	27.11	27.55	-3	2,725	-0.11%
2023/10/18	2	27.65	4	27.55	27.60	-2	2,849	-0.07%
2023/10/17	4	27.88	1	27.65	27.60	3	2,904	0.10%
2023/10/16	1	28.05	0	0.00	28.05	1	2,998	0.03%
2023/10/13	4.1	28.60	1	28.45	28.50	3.1	3,135	0.10%
2023/10/12	0	0.00	1	29.25	29.15	-1	3,290	-0.03%
2023/10/11	12.1	29.08	21	28.97	28.80	-9	3,384	-0.26%
2023/10/06	1	31.70	0	0.00	31.65	1	3,484	0.03%
2023/10/05	0	0.00	1.3	32.10	32.20	-1.3	3,706	-0.04%
2023/10/04	1	31.85	3	31.80	31.75	-2	4,444	-0.05%
2023/10/03	1	32.65	1.3	32.65	32.40	-0.3	4,991	-0.01%
2023/10/02	9	32.70	10	32.83	33.00	-1	5,288	-0.02%
2023/09/27	1	31.75	2	31.83	31.90	-1	5,955	-0.02%
2023/09/26	0	0.00	1	32.45	32.25	-1	6,006	-0.02%
2023/09/25	0	0.00	3	32.15	32.00	-3	6,030	-0.05%
2023/09/22	0	0.00	6	31.43	32.00	-6	6,053	-0.10%
2023/09/21	8.1	31.60	3	31.63	31.35	5.1	6,054	0.08%
2023/09/20	2.3	32.32	7	32.27	32.20	-4.7	6,045	-0.08%
2023/09/19	2.1	32.64	27	32.56	32.25	-24.9	6,069	-0.41%
2023/09/18	7	32.77	37	32.86	32.70	-30	6,091	-0.49%
2023/09/15	4	32.80	0	0.00	33.45	4	6,134	0.07%
2023/09/14	6	32.82	18	33.03	32.70	-12	6,206	-0.19%
2023/09/13	49	32.78	5	32.78	32.80	44	6,190	0.71%
2023/09/12	11	32.68	5	32.60	32.65	6	6,185	0.10%
2023/09/11	32.3	33.78	32	33.56	33.15	0.3	6,150	0.00%
2023/09/08	46.1	35.79	42	35.58	35.00	4.1	6,075	0.07%
2023/09/07	72	38.06	64.2	37.81	37.25	7.8	5,945	0.13%
2023/09/06	22	37.72	26.2	37.54	37.70	-4.2	5,839	-0.07%
2023/09/05	12.1	37.12	13	37.36	37.40	-0.9	5,817	-0.02%
2023/09/04	1	36.50	15	36.73	36.50	-14	5,787	-0.24%
2023/09/01	18	37.39	19	37.08	37.10	-1	5,776	-0.02%
2023/08/31	10	37.73	2	37.40	37.55	8	5,751	0.14%
2023/08/30	9	37.92	5	37.94	37.95	4	5,749	0.07%
2023/08/29	20	37.32	8	37.13	37.30	12	5,716	0.21%
2023/08/28	52	37.75	15	37.63	37.35	37	5,680	0.65%
2023/08/25	2	37.40	5	37.05	37.00	-3	5,569	-0.05%
2023/08/24	2	36.73	6	36.58	36.55	-4	5,531	-0.07%
2023/08/23	9	36.34	2	36.08	36.00	7	5,520	0.13%
2023/08/22	40	37.21	34	36.85	36.50	6	5,504	0.11%
2023/08/21	38	37.73	18.1	37.40	37.80	20	5,401	0.37%
2023/08/18	7.1	36.16	2	36.55	36.10	5.1	5,295	0.10%
2023/08/17	12	36.34	21.5	35.68	36.35	-9.5	5,256	-0.18%
2023/08/16	5	34.65	0	0.00	34.70	5	5,201	0.10%
2023/08/15	1	34.45	3	34.75	34.90	-2	5,189	-0.04%
2023/08/14	6	33.86	46	33.82	33.75	-40	5,168	-0.77%
2023/08/11	10	35.03	16	35.37	34.40	-6	5,138	-0.12%
2023/08/10	67	35.21	46	35.19	35.40	21	5,100	0.41%
2023/08/09	43	35.93	26	36.41	36.25	17	5,047	0.34%
2023/08/08	61	36.49	31	36.39	35.50	30	4,971	0.60%
2023/08/07	4	34.35	1	34.40	34.15	3	4,849	0.06%
2023/08/04	11	33.86	6.5	33.77	33.75	4.5	4,831	0.09%
2023/08/02	3	33.77	63	33.99	33.60	-60	4,849	-1.24%
2023/08/01	22	34.98	3	34.92	34.90	19	4,829	0.39%
2023/07/31	5	35.53	3	35.52	35.20	2	4,819	0.04%
2023/07/28	21.1	34.75	44	34.65	34.65	-23	4,785	-0.48%
2023/07/27	2	35.35	6	35.47	35.45	-4	4,737	-0.08%
2023/07/26	9.1	36.54	6	35.54	35.25	3.1	4,717	0.07%
2023/07/25	10	36.71	197	36.68	36.95	-187	4,660	-4.01%	大賣/鉅額交易
2023/07/24	41	36.79	20	36.86	36.35	21	4,611	0.46%
2023/07/21	21	36.67	35	36.78	37.20	-14	4,545	-0.31%
2023/07/20	10	36.80	7	37.11	36.65	3	4,500	0.07%
2023/07/19	15.2	36.77	30	37.59	36.30	-14.8	4,457	-0.33%
2023/07/18	60.1	37.85	31.6	38.10	37.60	28.5	4,434	0.64%
2023/07/17	41	39.22	92.1	39.24	39.00	-51.1	4,496	-1.14%
2023/07/14	69.1	37.96	48	38.03	37.60	21	4,516	0.47%
2023/07/13	66.1	37.99	94	37.87	37.45	-27.9	4,495	-0.62%
2023/07/12	168	38.11	177	38.24	38.40	-9	4,353	-0.21%	大買/大賣/
2023/07/11	419.1	40.38	396.2	40.00	37.85	22.9	4,146	0.55%	大買/大賣/
2023/07/10	128.6	38.97	163.3	39.26	39.30	-34.7	3,435	-1.01%	大買/大賣/
2023/07/07	146.1	37.42	112	36.58	36.35	34.1	2,927	1.16%	大買/大賣/
2023/07/06	123	37.75	95.1	38.05	38.00	27.9	2,643	1.05%	大買/
2023/07/05	51.1	35.60	81.1	35.44	35.35	-30.1	2,271	-1.32%
2023/07/04	9	32.72	2.2	33.07	33.05	6.8	2,028	0.34%
2023/07/03	5	33.07	7	32.86	32.75	-2	1,982	-0.10%
2023/06/30	13	31.67	18	32.45	32.55	-5	1,966	-0.25%
2023/06/29	6	31.78	6	31.69	31.50	0	1,966	0.00%
2023/06/28	14	31.95	3	31.93	31.50	11	1,983	0.55%
2023/06/27	13	31.64	6	31.57	31.20	7	2,019	0.35%
2023/06/26	16	32.80	8	32.88	32.75	8	2,032	0.39%
2023/06/21	15.1	32.13	9	32.45	32.65	6	2,040	0.30%
2023/06/20	16	32.49	35.1	31.78	32.50	-19.1	2,049	-0.93%
2023/06/19	3	30.78	2	30.82	30.45	1	2,060	0.05%
2023/06/16	14	30.21	4	30.29	30.15	10	2,237	0.45%
2023/06/15	7	30.18	2	30.15	30.15	5	2,392	0.21%
2023/06/14	15	30.28	1	30.45	30.30	14	2,515	0.56%
2023/06/13	12	30.28	5	30.35	30.20	7	2,685	0.26%
2023/06/12	18	30.38	3	30.33	30.25	15	2,880	0.52%
2023/06/09	0	0.00	2	31.15	31.10	-2	2,959	-0.07%
2023/06/08	36	30.69	4	30.70	30.60	32	2,961	1.08%
2023/06/07	0	0.00	5	31.26	31.05	-5	2,968	-0.17%
2023/06/06	16	31.22	12	31.09	31.50	4	2,980	0.13%
2023/06/05	23	31.57	11.2	31.58	31.70	11.8	2,975	0.40%
2023/06/02	2	30.48	3	30.88	30.70	-1	2,966	-0.03%
2023/06/01	4	30.01	3	29.98	30.00	1	2,969	0.03%
2023/05/31	0	0.00	5	30.30	30.35	-5	2,999	-0.17%
2023/05/30	1	30.65	7	30.46	30.35	-6	3,025	-0.20%
2023/05/29	11	30.56	8	30.64	30.90	3	3,028	0.10%
2023/05/26	0	0.00	4	29.38	29.35	-4	3,040	-0.13%
2023/05/25	0	0.00	2	29.80	29.80	-2	3,050	-0.07%
2023/05/24	0	0.00	1	30.00	30.00	-1	3,068	-0.03%
2023/05/23	12	30.19	3	30.20	30.20	9	3,092	0.29%
2023/05/22	2	29.85	0	0.00	29.85	2	3,105	0.06%
2023/05/19	0	0.00	1	29.20	29.20	-1	3,117	-0.03%
2023/05/18	4	29.21	0	0.00	29.20	4	3,130	0.13%
2023/05/17	3	29.87	1	29.80	29.50	2	3,134	0.06%
2023/05/16	1	29.70	0	0.00	29.45	1	3,142	0.03%
2023/05/15	0	0.00	1	29.40	29.20	-1	3,150	-0.03%
2023/05/11	9	29.23	5	29.47	29.10	4	3,184	0.13%
2023/05/10	0	30.15	0	0.00	30.20	0	3,190	0.00%
2023/05/09	10	30.05	0	0.00	29.85	10	3,200	0.31%
2023/05/08	14	31.00	5	31.03	30.95	9	3,169	0.28%
2023/05/05	1.1	32.05	53	31.92	31.90	-51.9	3,159	-1.64%
2023/05/04	3	31.92	0	0.00	32.05	3	3,165	0.09%
2023/05/03	1	31.70	0	31.90	31.75	1	3,171	0.03%
2023/05/02	2	31.83	103	32.00	32.00	-101	3,199	-3.16%	大賣/鉅額交易
2023/04/28	3	31.10	8	31.13	31.10	-5	3,194	-0.16%
2023/04/27	3	30.52	0	30.65	30.55	3	3,192	0.09%
2023/04/26	3	29.95	4	30.03	30.65	-1	3,202	-0.03%
2023/04/25	1.1	30.20	15	30.37	30.15	-13.9	3,202	-0.44%
2023/04/24	13	31.21	5.1	31.26	31.00	8	3,180	0.25%
2023/04/21	60	31.45	24	31.43	31.00	36	3,166	1.14%
2023/04/20	50.1	33.55	34	33.66	32.55	16.1	3,091	0.52%
2023/04/19	6	34.19	81.4	33.89	35.25	-75.4	2,896	-2.60%
2023/04/18	14	32.57	44	32.66	32.05	-30	2,709	-1.11%
2023/04/17	11	32.13	1	32.30	31.90	10	2,634	0.38%
2023/04/14	4	31.58	6	31.57	31.70	-2	2,619	-0.08%
2023/04/13	12.1	31.55	23	31.61	31.45	-10.9	2,601	-0.42%
2023/04/12	15	32.27	30	32.26	32.10	-15	2,581	-0.58%
2023/04/11	14	31.52	34	31.51	31.50	-20	2,540	-0.79%
2023/04/10	4	31.59	9	31.58	31.65	-5	2,526	-0.20%
2023/04/07	9	32.14	22	32.15	31.95	-13	2,499	-0.52%
2023/04/06	5	30.97	3	31.05	31.05	2	2,456	0.08%
2023/03/31	5	30.78	4	30.85	30.90	1	2,448	0.04%
2023/03/30	5.7	30.94	4	30.98	31.00	1.7	2,436	0.07%
2023/03/29	38	30.34	79	30.59	30.45	-41	2,412	-1.70%
2023/03/28	1	30.85	8	30.59	30.45	-7	2,396	-0.29%
2023/03/27	11.2	31.74	13	31.78	31.15	-1.8	2,357	-0.08%
2023/03/24	5	31.53	8	31.69	31.75	-3	2,319	-0.13%
2023/03/23	6	32.09	10	31.94	31.65	-4	2,283	-0.18%
2023/03/22	77	31.93	34	31.85	31.40	43	2,221	1.94%
2023/03/21	112	32.84	84	33.25	32.55	28	2,163	1.29%	大買/
2023/03/20	34.1	32.20	92.2	31.95	32.95	-58.1	2,011	-2.89%
2023/03/17	48	31.35	33	31.27	31.30	15	1,895	0.79%
2023/03/16	71	31.47	40	31.26	30.55	31	1,772	1.75%
2023/03/15	23	30.27	76.2	31.89	32.10	-53.2	1,611	-3.30%
2023/03/14	14	28.76	90	28.32	29.20	-76	1,415	-5.37%
2023/03/13	14	26.94	5	27.10	26.80	9	1,325	0.68%
2023/03/10	15	27.55	1	27.50	27.30	14	1,311	1.07%
2023/03/09	6	28.59	13	28.57	28.20	-7	1,301	-0.54%
2023/03/08	2	28.03	2	28.05	28.05	0	1,284	0.00%
2023/03/07	4	27.86	2	27.88	27.80	2	1,282	0.16%
2023/03/06	6	27.18	2	27.10	27.20	4	1,267	0.32%
2023/03/03	6	27.43	1	27.40	27.25	5	1,247	0.40%
2023/03/02	2	27.55	23	27.85	28.10	-21	1,214	-1.73%
2023/03/01	0	0.00	6	27.89	27.60	-6	1,187	-0.51%
2023/02/24	7	28.09	0	0.00	28.30	7	1,176	0.59%
2023/02/23	1	28.70	0	0.00	28.55	1	1,140	0.09%
2023/02/22	12	28.49	0	0.00	28.80	12	1,131	1.06%
2023/02/21	2	28.95	22	29.00	29.05	-20	1,122	-1.78%
2023/02/20	5	28.62	2	28.95	28.95	3	1,098	0.27%
2023/02/17	1	28.50	1	28.60	28.60	0	1,085	0.00%
2023/02/16	0	0.00	28	28.24	28.50	-28	1,069	-2.62%
2023/02/15	3	27.85	1	27.75	27.85	2	1,054	0.19%
2023/02/14	0	0.00	1	28.00	27.90	-1	1,046	-0.10%
2023/02/13	1	27.65	3	27.80	27.65	-2	1,037	-0.19%
2023/02/10	17	28.19	5	28.26	28.00	12	1,032	1.16%
2023/02/09	3	28.70	13	28.91	29.00	-10	1,018	-0.98%
2023/02/08	6	28.54	9	28.72	29.00	-3	993	-0.30%
2023/02/07	5	28.13	10	28.40	28.60	-5	961	-0.52%
2023/02/06	1	28.65	2	28.43	28.30	-1	946	-0.11%
2023/02/03	10	28.99	8	28.91	29.00	2	938	0.21%
2023/02/02	1	28.70	6	28.93	28.85	-5	922	-0.54%
2023/02/01	7	28.80	5	28.94	28.90	2	900	0.22%
2023/01/31	2	28.75	16	28.85	29.00	-14	875	-1.60%
2023/01/30	3	27.77	2	27.73	28.00	1	841	0.12%
2023/01/17	1	27.15	4	27.41	27.35	-3	819	-0.37%
2023/01/16	4	27.11	0	0.00	27.60	4	800	0.50%
2023/01/13	1	27.10	3	26.95	27.50	-2	784	-0.26%
2023/01/12	0	0.00	1	27.50	27.10	-1	767	-0.13%
2023/01/11	4	27.54	8	27.51	27.60	-4	764	-0.52%
2023/01/10	7	27.49	3	27.53	27.60	4	761	0.53%
2023/01/09	2	27.85	4	27.93	27.95	-2	755	-0.26%
2023/01/06	1	27.25	3	27.22	27.45	-2	745	-0.27%
2023/01/05	5	27.49	0	0.00	27.05	5	750	0.67%
2023/01/04	1	27.85	2	27.85	27.75	-1	745	-0.13%
2023/01/03	0	0.00	6	27.63	27.45	-6	740	-0.81%
2022/12/30	2	27.10	4	27.40	27.80	-2	737	-0.27%
2022/12/29	6	27.04	0	0.00	27.90	6	737	0.81%
2022/12/28	4	27.30	4	27.40	27.60	0	737	0.00%
2022/12/27	5	28.00	7	28.31	28.10	-2	734	-0.27%
2022/12/26	1	28.00	1	28.10	28.20	0	733	0.00%
2022/12/23	3	26.93	0	0.00	27.50	3	733	0.41%
2022/12/22	1	27.10	0	0.00	27.50	1	738	0.14%
2022/12/21	1	26.35	5	26.49	26.50	-4	751	-0.53%
2022/12/20	9	26.89	6	26.38	26.05	3	757	0.40%
2022/12/19	0	0.00	6	27.46	27.45	-6	776	-0.77%
2022/12/16	5	28.28	3	28.25	28.00	2	788	0.25%
2022/12/15	1	28.85	27	28.87	28.80	-26	784	-3.31%
2022/12/14	8	29.22	8.1	29.12	29.15	-0.1	780	-0.01%
2022/12/13	18.5	29.77	18.1	29.86	29.40	0.5	772	0.06%
2022/12/12	7.1	28.89	13	28.90	29.30	-5.9	733	-0.81%
2022/12/09	7	28.63	54.4	28.69	28.55	-47.4	706	-6.71%
2022/12/08	9	27.62	4	27.54	27.60	5	672	0.74%
2022/12/07	7	27.16	18	27.38	27.45	-11	679	-1.62%
2022/12/06	9	26.94	10	27.20	26.70	-1	686	-0.15%
2022/12/05	6	27.62	9	27.63	27.45	-3	694	-0.43%
2022/12/02	1	27.45	2	27.50	27.45	-1	696	-0.14%
2022/12/01	3	27.77	1	27.90	27.50	2	702	0.28%
2022/11/30	8	27.51	4	27.51	27.65	4	711	0.56%
2022/11/29	6	27.38	0	0.00	27.50	6	711	0.84%
2022/11/28	1	26.80	27	27.22	27.50	-26	718	-3.62%
2022/11/25	2	26.83	0	0.00	27.20	2	737	0.27%
2022/11/24	6	26.83	1	27.05	27.05	5	745	0.67%
2022/11/23	1	27.00	1	26.65	27.00	0	763	0.00%
2022/11/22	3	26.45	21	26.42	26.75	-18	778	-2.31%
2022/11/21	2	27.38	2	27.20	27.00	0	801	0.00%
2022/11/18	12	27.16	8	27.44	26.95	4	837	0.48%
2022/11/17	82	27.37	1	27.10	27.75	81	838	9.66%
2022/11/16	4	26.58	1	26.25	26.60	3	833	0.36%
2022/11/15	6	26.20	2	26.40	26.45	4	852	0.47%
2022/11/14	0	0.00	4	25.98	26.00	-4	897	-0.45%
2022/11/10	2	25.40	0	0.00	25.70	2	910	0.22%
2022/11/09	4	25.33	1	25.20	25.25	3	928	0.32%
2022/11/08	0	0.00	6	25.36	25.15	-6	947	-0.63%
2022/11/07	21	24.86	3	25.00	25.10	18	948	1.90%
2022/11/04	0.3	24.45	0	0.00	24.65	0.3	953	0.03%
2022/11/03	3	24.35	4	24.13	24.40	-1	962	-0.10%
2022/11/02	4	24.20	5	24.15	24.20	-1	984	-0.10%
2022/11/01	0	0.00	1	23.85	23.95	-1	1,011	-0.10%
2022/10/31	2	23.45	7	23.39	23.45	-5	1,020	-0.49%
2022/10/27	1	23.40	1	23.20	23.45	0	1,053	0.00%
2022/10/26	1	23.05	1	23.20	22.85	0	1,079	0.00%
2022/10/25	2	23.48	0	0.00	23.20	2	1,082	0.18%
2022/10/24	0	0.00	5	24.00	23.80	-5	1,092	-0.46%
2022/10/21	0	0.00	2	23.85	23.55	-2	1,099	-0.18%
2022/10/20	0	0.00	8	24.09	24.10	-8	1,106	-0.72%
2022/10/19	2	24.20	0	0.00	24.25	2	1,117	0.18%
2022/10/18	3	24.00	1	24.00	24.00	2	1,125	0.18%
2022/10/17	6	23.18	7	23.31	23.95	-1	1,142	-0.09%
2022/10/14	6	24.10	2	24.05	24.00	4	1,156	0.35%
2022/10/13	11	23.14	5	24.31	23.00	6	1,171	0.51%
2022/10/12	5	24.50	4	24.66	24.85	1	1,179	0.08%
2022/10/11	4	24.85	8	24.74	24.65	-4	1,210	-0.33%
2022/10/07	2	26.05	4	26.08	26.05	-2	1,225	-0.16%
2022/10/06	7	26.42	2	26.30	26.15	5	1,242	0.40%
2022/10/05	3	26.03	9	25.70	25.50	-6	1,274	-0.47%
2022/10/04	6	25.62	0	0.00	25.65	6	1,385	0.43%
2022/10/03	0	0.00	2	24.90	25.00	-2	1,494	-0.13%
2022/09/30	8	24.61	8	24.73	25.25	0	1,611	0.00%
2022/09/29	10	25.38	6	25.51	25.15	4	1,666	0.24%
2022/09/28	5	25.49	0	0.00	24.80	5	1,701	0.29%
2022/09/27	7	26.61	0	0.00	26.80	7	1,775	0.39%
2022/09/26	41	27.82	13.1	26.79	26.50	27.9	1,832	1.52%
2022/09/23	26	29.34	68	29.15	28.80	-42	1,890	-2.22%
2022/09/22	2	28.80	1	28.80	29.00	1	1,932	0.05%
2022/09/21	21	28.57	4	28.66	28.50	17	2,031	0.84%
2022/09/20	11	28.85	0	0.00	28.80	11	2,162	0.51%
2022/09/19	6	29.14	12	28.84	28.75	-6	2,259	-0.27%
2022/09/16	8	29.10	5	29.01	28.75	3	2,273	0.13%
2022/09/15	11	29.61	7	29.59	29.30	4	2,281	0.18%
2022/09/14	3.1	29.79	0	0.00	30.00	3.1	2,296	0.14%
2022/09/13	2.2	29.93	6	30.00	29.95	-3.8	2,312	-0.16%
2022/09/12	3	29.80	3	29.48	29.95	0	2,326	0.00%
2022/09/08	1	28.55	4	28.58	28.80	-3	2,344	-0.13%
2022/09/07	9	28.00	10.4	28.08	28.05	-1.4	2,372	-0.06%
2022/09/06	54.2	28.64	0	0.00	28.45	54.2	2,398	2.26%
2022/09/05	2	29.85	0	0.00	29.50	2	2,430	0.08%
2022/09/02	2	29.98	3	29.85	29.95	-1	2,490	-0.04%
2022/09/01	7	30.07	5	30.09	29.95	2	2,517	0.08%
2022/08/31	11	29.69	9	29.44	29.95	2	2,552	0.08%
2022/08/30	0	0.00	3	29.78	29.75	-3	2,593	-0.12%
2022/08/29	1	28.85	25	28.12	28.90	-24	2,613	-0.92%
2022/08/26	3	29.98	3	29.65	29.35	0	2,674	0.00%
2022/08/25	1	29.60	11	29.40	29.95	-10	2,680	-0.37%
2022/08/24	6	28.78	2	28.78	28.65	4	2,668	0.15%
2022/08/23	3	28.77	3	28.97	28.90	0	2,662	0.00%
2022/08/22	10	29.71	5	29.78	29.40	5	2,660	0.19%
2022/08/19	7	29.60	8	29.83	29.95	-1	2,644	-0.04%
2022/08/18	1	28.85	4	28.76	29.00	-3	2,604	-0.12%
2022/08/17	11	28.55	4	28.70	28.40	7	2,620	0.27%
2022/08/16	9	29.19	23	29.34	28.60	-14	2,611	-0.54%
2022/08/15	28	29.12	53	29.16	29.25	-25	2,589	-0.97%
2022/08/12	7	28.56	5	28.65	28.65	2	2,573	0.08%
2022/08/11	1	28.80	15	28.55	28.50	-14	2,569	-0.54%
2022/08/10	5	28.48	14	28.48	28.45	-9	2,569	-0.35%
2022/08/09	18	28.53	20	28.65	28.85	-2	2,562	-0.08%
2022/08/08	28	28.21	5	28.32	28.60	23	2,544	0.90%
2022/08/05	10	26.75	4	26.93	26.75	6	2,522	0.24%
2022/08/04	2	25.60	2	25.35	25.90	0	2,522	0.00%
2022/08/03	12	26.83	16	26.59	26.05	-4	2,513	-0.16%
2022/08/02	9	27.17	13	27.08	27.00	-4	2,498	-0.16%
2022/08/01	13	28.42	1	28.55	28.50	12	2,486	0.48%
2022/07/29	4	28.34	0	0.00	28.65	4	2,486	0.16%
2022/07/28	0	0.00	6	28.29	28.05	-6	2,490	-0.24%
2022/07/27	1	28.30	0	0.00	28.30	1	2,485	0.04%
2022/07/26	7	28.06	2	28.15	27.90	5	2,478	0.20%
2022/07/25	23	28.69	1	28.80	28.70	22	2,471	0.89%
2022/07/22	47	29.16	5	29.23	29.05	42	2,465	1.70%
2022/07/21	23	28.83	0	0.00	29.05	23	2,466	0.93%
2022/07/20	11	29.09	7.5	29.11	28.90	3.5	2,460	0.14%
2022/07/19	118	29.28	8	29.24	29.20	110	2,454	4.48%	大買/鉅額交易
2022/07/18	22	28.95	1	28.95	28.85	21	2,445	0.86%
2022/07/15	6	28.15	9	28.42	28.70	-3	2,419	-0.12%
2022/07/14	10	28.02	2	28.08	27.90	8	2,410	0.33%
2022/07/13	3	28.48	3	28.50	27.65	0	2,414	0.00%
2022/07/12	36	28.41	36	28.41	27.85	0	2,385	0.00%
2022/07/11	34	31.52	4	31.44	30.90	30	2,288	1.31%
2022/07/08	63	32.44	11	32.88	32.95	52	2,183	2.38%
2022/07/07	29	29.14	1.2	29.03	31.30	27.8	2,070	1.34%
2022/07/06	11	31.09	7	30.97	30.40	4	2,018	0.20%
2022/07/05	14	33.16	18.5	31.82	32.75	-4.5	2,015	-0.22%
2022/07/04	3.3	31.43	15	31.97	33.00	-11.8	1,931	-0.61%
2022/07/01	26	30.81	29	32.34	30.45	-3	1,891	-0.16%
2022/06/30	47	33.61	5	33.70	33.50	42	1,828	2.30%
2022/06/29	29	33.69	21.1	33.91	34.40	8	1,791	0.44%
2022/06/28	22.4	33.92	26	35.06	34.65	-3.6	1,701	-0.21%
2022/06/27	5	32.01	19	31.84	33.10	-14	1,584	-0.88%
2022/06/24	8	30.04	66.5	30.01	30.10	-58.5	1,525	-3.83%
2022/06/23	46	29.23	0	0.00	29.30	46	1,520	3.03%
2022/06/22	24	29.50	10.4	29.65	29.55	13.6	1,515	0.90%
2022/06/21	11	30.00	8	30.11	30.05	3	1,493	0.20%
2022/06/20	9	29.69	12.1	29.26	29.80	-3.1	1,476	-0.21%
2022/06/17	11	29.61	3	29.90	30.35	8	1,450	0.55%
2022/06/16	6	30.21	2	30.90	29.65	4	1,432	0.28%
2022/06/15	7	30.34	14.5	30.34	29.95	-7.5	1,410	-0.53%
2022/06/14	45.5	30.54	16	29.72	30.75	29.5	1,418	2.08%
2022/06/13	8	31.66	11	31.44	31.30	-3	1,381	-0.22%
2022/06/10	3	30.23	5	30.14	30.60	-2	1,319	-0.15%
2022/06/09	13	30.02	6	30.35	30.10	7	1,279	0.55%
2022/06/08	4	28.50	6	28.88	29.20	-2	1,222	-0.16%
2022/06/07	56	27.60	0	0.00	27.50	56	1,182	4.74%
2022/06/06	9	27.49	7	28.42	28.50	2	1,155	0.17%
2022/06/02	2	26.10	13	25.70	26.20	-11	1,099	-1.00%
2022/06/01	8	25.88	14	25.50	25.50	-6	1,089	-0.55%
2022/05/31	2	24.30	2	24.35	24.40	0	1,092	0.00%
2022/05/30	0	0.00	41	23.89	24.05	-41	1,097	-3.74%
2022/05/26	1	23.85	6	23.73	23.55	-5	1,093	-0.46%
2022/05/25	20	24.01	7	23.95	24.05	13	1,088	1.19%
2022/05/23	0	23.30	0	0.00	23.15	0	1,091	0.00%
2022/05/19	3	23.00	0	0.00	23.00	3	1,119	0.27%
2022/05/18	2	22.93	11	23.06	23.20	-9	1,128	-0.80%
2022/05/16	0	0.00	2.8	21.98	22.15	-2.8	1,142	-0.25%
2022/05/13	1	21.35	4	21.30	21.75	-3	1,159	-0.26%
2022/05/12	0	0.00	4	21.05	21.05	-4	1,180	-0.34%
2022/05/11	0	0.00	10	22.10	22.10	-10	1,219	-0.82%
2022/05/10	0	0.00	3	21.90	22.45	-3	1,230	-0.24%
2022/05/09	3	21.80	0	22.40	21.80	3	1,240	0.24%
2022/04/29	6	23.45	6	23.25	23.25	0	1,259	0.00%
2022/04/28	8	23.43	10	23.50	23.25	-2	1,273	-0.16%
2022/04/27	2	22.95	7	23.04	23.25	-5	1,282	-0.39%
2022/04/26	1.1	23.86	8	23.65	23.70	-6.9	1,275	-0.54%
2022/04/25	15	24.38	3	24.27	24.00	12	1,279	0.94%
2022/04/22	3.3	25.22	1	25.10	25.10	2.3	1,280	0.18%
2022/04/21	1	25.80	0	0.00	25.80	1	1,313	0.08%
2022/04/20	9	26.61	0	0.00	26.10	9	1,335	0.67%
2022/04/19	14	26.14	10	26.40	26.70	4	1,357	0.29%
2022/04/18	2	24.43	0	0.00	25.30	2	1,374	0.15%
2022/04/15	20	25.45	3	25.67	25.10	17	1,395	1.22%
2022/04/14	3	26.13	2	26.15	26.15	1	1,454	0.07%
2022/04/13	9	26.45	8	26.50	26.45	1	1,508	0.07%
2022/04/12	6	26.03	29	26.36	26.00	-23	1,634	-1.41%
2022/04/11	6.1	26.47	20	27.09	26.05	-14	1,772	-0.79%
2022/04/08	4.5	27.50	3	27.57	27.55	1.5	1,899	0.08%
2022/04/07	10.1	27.81	4	28.44	27.15	6.1	2,246	0.27%
2022/04/06	3	28.85	5	28.74	28.30	-2	2,627	-0.08%
2022/04/01	6.1	29.13	5	29.20	29.15	1.1	2,803	0.04%
2022/03/31	6	29.76	0	0.00	29.70	6	2,800	0.21%
2022/03/30	2	30.30	30	30.23	30.25	-28	2,816	-0.99%
2022/03/29	11.2	29.44	2	30.65	29.40	9.2	2,851	0.32%
2022/03/28	5	30.46	14.3	30.46	30.30	-9.3	2,817	-0.33%
2022/03/25	21.2	31.68	4	31.40	31.35	17.2	2,806	0.61%
2022/03/24	6	31.87	0	0.00	31.85	6	2,807	0.21%
2022/03/23	4	31.86	24.1	31.98	31.70	-20.1	2,824	-0.71%
2022/03/22	4	31.75	0	0.00	31.75	4	2,886	0.14%
2022/03/21	3	31.88	25	31.99	31.70	-22	2,916	-0.75%
2022/03/18	2	31.78	7	31.86	32.00	-5	2,930	-0.17%
2022/03/17	59	31.83	97	32.09	31.75	-38	2,939	-1.29%
2022/03/16	0	0.00	2	32.00	32.10	-2	2,925	-0.07%
2022/03/15	4	31.85	2	31.70	31.50	2	2,943	0.07%
2022/03/14	1.1	32.15	13	32.28	32.20	-11.9	2,953	-0.40%
2022/03/11	3	32.37	2	32.40	32.30	1	2,982	0.03%
2022/03/10	0.2	32.80	4.1	33.06	32.65	-3.9	2,994	-0.13%
2022/03/09	8	31.97	17	32.06	32.50	-9	3,020	-0.30%
2022/03/08	15	32.11	4	32.95	31.60	11	3,030	0.36%
2022/03/07	17.1	33.11	0	0.00	32.85	17.1	3,029	0.56%
2022/03/04	3	34.83	11	34.56	34.40	-8	3,038	-0.26%
2022/03/03	0	0.00	24.5	34.36	34.20	-24.5	3,068	-0.80%
2022/03/02	6	33.75	0	0.00	33.75	6	3,136	0.19%
2022/03/01	9	33.76	1	34.00	33.90	8	3,155	0.25%
2022/02/25	6	33.20	5	33.74	33.25	1	3,176	0.03%
2022/02/24	13.3	33.15	20.8	33.11	32.95	-7.5	3,209	-0.23%
2022/02/23	1	34.20	4	33.98	34.15	-3	3,223	-0.09%
2022/02/22	21	33.91	16	33.98	33.70	5	3,287	0.15%
2022/02/21	2	34.72	2	34.73	34.70	0	3,383	0.00%
2022/02/18	7.3	35.31	3	35.15	35.05	4.3	3,502	0.12%
2022/02/17	41	35.19	6	35.40	35.00	35	3,580	0.98%
2022/02/16	4	35.36	3	35.38	35.10	1	3,620	0.03%
2022/02/15	4.2	35.33	6	35.30	35.00	-1.8	3,683	-0.05%
2022/02/14	4	34.85	1	34.95	34.80	3	3,709	0.08%
2022/02/11	13	35.47	20	36.01	36.30	-7	3,725	-0.19%
2022/02/10	4.1	34.30	2	34.55	34.30	2.1	3,727	0.05%
2022/02/09	2	35.00	6	34.52	35.00	-4	3,770	-0.11%
2022/02/08	3.1	34.36	1	34.55	34.40	2.1	3,816	0.06%
2022/02/07	2	34.23	0	0.00	34.15	2	3,894	0.05%
2022/01/26	1.1	33.64	1	33.45	33.40	0.1	3,994	0.00%
2022/01/25	3.1	33.50	1	33.80	33.40	2.1	4,257	0.05%
2022/01/24	4	33.44	2	33.05	33.50	2	4,547	0.04%
2022/01/21	5	33.87	6	33.98	33.80	-1	4,742	-0.02%
2022/01/20	19	34.19	9	34.20	33.90	10	4,836	0.21%
2022/01/19	3	34.27	4	34.26	34.10	-1	4,880	-0.02%
2022/01/18	31	34.88	12	35.02	34.40	19	4,982	0.38%
2022/01/17	12	34.30	10	34.45	34.55	2	5,032	0.04%
2022/01/14	52.1	33.86	18.1	33.78	33.80	34	5,129	0.66%
2022/01/13	11	35.05	12	35.03	34.80	-1	5,199	-0.02%
2022/01/12	57.1	35.18	57	35.24	35.10	0.1	5,312	0.00%
2022/01/11	18.3	36.16	8	36.48	35.65	10.3	5,471	0.19%
2022/01/10	18	36.81	14	36.95	36.70	4	5,516	0.07%
2022/01/07	18.1	36.98	19	36.69	36.30	-0.9	5,605	-0.02%
2022/01/06	28.1	37.66	42	37.60	37.65	-13.9	5,707	-0.24%
2022/01/05	36.2	38.69	18	38.52	38.10	18.2	5,902	0.31%
2022/01/04	28	38.79	34.5	39.16	39.50	-6.5	5,927	-0.11%
2022/01/03	61	40.22	52	39.64	39.05	9	5,861	0.15%
2021/12/30	52	39.60	62	39.70	39.70	-10	5,800	-0.17%
2021/12/29	68	37.86	124.4	38.55	39.80	-56.4	5,503	-1.02%	大賣/
2021/12/28	25	36.56	51.1	37.03	37.90	-26.1	5,193	-0.50%
2021/12/27	5	34.52	15	34.71	34.50	-10	5,182	-0.19%
2021/12/24	14	34.59	15	34.54	34.15	-1	5,373	-0.02%
2021/12/23	12	34.94	19.3	34.53	34.80	-7.3	5,592	-0.13%
2021/12/22	9	33.86	11	33.83	33.75	-2	5,938	-0.03%
2021/12/21	13	33.82	8	33.65	33.80	5	6,309	0.08%
2021/12/20	1	34.40	32	34.40	34.00	-31	6,533	-0.47%
2021/12/17	8	34.04	12	34.20	33.80	-4	6,628	-0.06%
2021/12/16	18	35.26	10.4	35.21	35.00	7.6	6,729	0.11%
2021/12/15	9	33.41	12	34.10	34.70	-3	6,706	-0.04%
2021/12/14	24	33.49	2	33.28	33.10	22	6,747	0.33%
2021/12/13	7	34.11	3	34.20	33.85	4	6,877	0.06%
2021/12/10	11	34.11	3	33.97	34.30	8	7,048	0.11%
2021/12/09	10	34.36	5	34.51	34.20	5	7,050	0.07%
2021/12/08	3.5	33.69	3	33.65	33.65	0.5	7,078	0.01%
2021/12/07	13	33.75	27	33.75	33.40	-14	7,108	-0.20%
2021/12/06	2	33.95	0	0.00	34.15	2	7,142	0.03%
2021/12/03	3	34.72	3	34.32	34.25	0	7,194	0.00%
2021/12/02	5.2	33.40	2	33.85	33.15	3.2	7,209	0.04%
2021/12/01	0.2	33.85	7	33.79	33.85	-6.8	7,283	-0.09%
2021/11/30	4.2	34.40	8	34.29	34.10	-3.8	7,423	-0.05%
2021/11/29	26.2	32.90	12	33.39	33.45	14.2	7,551	0.19%
2021/11/26	27.8	34.44	5	34.69	34.15	22.8	7,593	0.30%
2021/11/25	7.1	35.94	24	35.98	35.65	-16.9	7,649	-0.22%
2021/11/24	8	35.91	20	35.94	35.90	-12	7,795	-0.15%
2021/11/23	40.6	35.71	17	35.98	35.60	23.6	8,168	0.29%
2021/11/22	12	36.43	14	36.73	36.25	-2	8,335	-0.02%
2021/11/19	16	36.42	8	36.62	35.90	8	8,407	0.10%
2021/11/18	39.1	36.82	256.4	36.66	36.60	-217.3	8,395	-2.59%	大賣/鉅額交易
2021/11/17	38	36.77	54.3	37.37	38.00	-16.3	8,354	-0.20%
2021/11/16	9	36.66	21.1	36.93	36.30	-12.1	8,369	-0.14%
2021/11/15	18	35.99	17	35.87	36.05	1	8,405	0.01%
2021/11/12	56.5	35.26	17	35.32	35.10	39.5	8,506	0.46%
2021/11/11	4.9	36.01	7.3	35.90	35.65	-2.4	8,636	-0.03%
2021/11/10	36.9	36.57	6	36.50	36.25	30.9	8,757	0.35%
2021/11/09	9	36.48	1.2	36.37	36.65	7.8	9,009	0.09%
2021/11/08	12.4	35.92	11	36.00	35.65	1.4	9,115	0.02%
2021/11/05	75.1	36.23	5	36.29	36.15	70.1	9,159	0.77%
2021/11/04	13	36.97	20	36.84	36.55	-7	9,198	-0.08%
2021/11/03	192.3	36.53	28	36.61	36.45	164.3	9,195	1.79%	大買/鉅額交易
2021/11/02	195.9	38.89	80.3	38.53	37.00	115.6	9,183	1.26%	大買/鉅額交易
2021/11/01	81	39.38	99.9	39.28	39.90	-18.9	9,108	-0.21%
2021/10/29	64	37.09	59.3	37.16	37.30	4.7	9,048	0.05%
2021/10/28	32	35.96	27	36.09	36.20	5	9,008	0.06%
2021/10/27	13	35.09	3	35.23	35.00	10	9,053	0.11%
2021/10/26	22.1	35.53	28	35.74	35.10	-5.9	9,048	-0.07%
2021/10/25	36	35.12	11	35.21	34.95	25	8,983	0.28%
2021/10/22	13.5	35.63	4	35.63	35.25	9.5	9,010	0.11%
2021/10/21	39.6	36.51	40	36.86	36.10	-0.5	9,001	0.00%
2021/10/20	29.3	36.53	60	36.50	36.20	-30.7	8,966	-0.34%
2021/10/19	20	36.96	58.1	37.21	37.20	-38.1	8,954	-0.43%
2021/10/18	19.5	36.06	10	36.49	36.00	9.5	8,880	0.11%
2021/10/15	28.1	36.11	28	36.06	36.30	0.1	8,953	0.00%
2021/10/14	95.3	36.07	26.7	36.17	35.70	68.6	9,077	0.76%
2021/10/13	40	35.73	36.9	35.70	36.90	3.1	9,218	0.03%
2021/10/12	32.5	33.14	12	33.69	33.90	20.6	9,239	0.22%
2021/10/08	58.1	35.46	19	35.13	34.85	39.1	9,289	0.42%
2021/10/07	18	35.12	55.3	35.34	35.55	-37.3	9,247	-0.40%
2021/10/06	54.2	33.97	15	33.90	33.50	39.2	9,169	0.43%
2021/10/05	9	32.79	8	32.53	33.90	1	9,156	0.01%
2021/10/04	27.3	34.10	4	34.76	33.10	23.3	9,074	0.26%
2021/10/01	38.5	36.39	35.7	36.70	36.30	2.8	8,899	0.03%
2021/09/30	51.4	37.16	56	37.26	36.25	-4.6	8,696	-0.05%
2021/09/29	70.5	39.74	183	38.57	38.60	-112.5	8,459	-1.33%	大賣/鉅額交易
2021/09/28	103	37.88	63	38.11	40.00	40	8,080	0.50%	大買/
2021/09/27	29.5	36.30	48	36.70	36.45	-18.5	7,705	-0.24%
2021/09/24	21	34.92	6	35.08	34.60	15	7,493	0.20%
2021/09/23	15.1	34.23	29	33.98	35.20	-13.9	7,406	-0.19%
2021/09/22	18	32.59	5	32.51	32.80	13	7,296	0.18%
2021/09/17	10	33.63	8	33.63	33.80	2	7,257	0.03%
2021/09/16	14	34.36	24.9	34.58	34.05	-10.9	7,187	-0.15%
2021/09/15	19.1	33.93	53.1	34.36	35.35	-34	7,035	-0.48%
2021/09/14	3	32.58	3	32.43	32.15	0	6,856	0.00%
2021/09/13	18	32.84	24	33.66	32.70	-6	6,834	-0.09%
2021/09/10	10	32.83	4	32.78	32.80	6	6,795	0.09%
2021/09/09	7.2	32.78	21	32.58	33.05	-13.8	6,757	-0.20%
2021/09/08	22.1	31.45	8	31.59	31.05	14.1	6,707	0.21%
2021/09/07	9	32.62	13	33.15	32.50	-4	6,677	-0.06%
2021/09/06	49	33.72	23	33.22	33.05	26	6,634	0.39%
2021/09/03	41.1	33.39	62.3	33.50	35.00	-21.2	6,541	-0.32%
2021/09/02	22.3	35.23	13	35.13	34.20	9.3	6,390	0.15%
2021/09/01	7.2	35.58	22	35.40	35.70	-14.8	6,239	-0.24%
2021/08/31	19.1	36.21	17	35.56	36.20	2.1	6,141	0.03%
2021/08/30	37	36.41	40	36.29	36.05	-3	6,010	-0.05%
2021/08/27	105.4	36.52	75.1	36.51	35.80	30.3	5,847	0.52%	大買/
2021/08/26	165	34.66	40	33.92	35.10	125	5,451	2.29%	大買/鉅額交易
2021/08/25	9.1	31.75	119	31.72	31.95	-109.9	5,249	-2.09%	大賣/鉅額交易
2021/08/24	16	30.07	9	29.18	29.05	7	5,152	0.14%
2021/08/23	25	30.28	8	29.79	30.25	17	5,103	0.33%
2021/08/20	123	29.64	16	28.17	29.55	107	5,034	2.13%	大買/鉅額交易
2021/08/19	18	29.49	49	29.83	28.75	-31	4,895	-0.63%
2021/08/18	64	30.80	66	30.39	31.90	-2	4,775	-0.04%
2021/08/17	23	33.39	63.1	33.50	32.40	-40.1	4,636	-0.86%
2021/08/16	26.1	36.41	14	36.20	36.00	12.1	4,441	0.27%
2021/08/13	34	36.87	60	37.22	37.90	-26	4,278	-0.61%
2021/08/12	39	35.66	24	35.14	36.10	15	3,995	0.38%
2021/08/11	24	33.23	23	32.93	32.95	1	3,857	0.03%
2021/08/10	32	34.00	32	33.38	33.40	0	3,779	0.00%
2021/08/09	12	34.70	42	34.30	34.50	-30	3,702	-0.81%
2021/08/06	32	34.87	19	34.69	34.70	13	3,649	0.36%
2021/08/05	41.1	35.35	41	35.25	35.65	0.1	3,580	0.00%
2021/08/04	67.1	35.82	49.4	35.18	36.00	17.7	3,431	0.52%
2021/08/03	62.1	32.71	7	32.95	34.10	55.1	3,232	1.70%
2021/08/02	25.4	31.71	18	31.97	32.15	7.4	3,079	0.24%
2021/07/30	26	30.09	1	30.00	29.80	25	2,942	0.85%
2021/07/29	0	0.00	2	29.93	29.80	-2	2,918	-0.07%
2021/07/28	2	29.75	2	29.08	30.40	0	2,902	0.00%
2021/07/27	2	29.13	7.3	29.65	29.05	-5.3	2,871	-0.18%
2021/07/26	2	31.50	13	31.25	30.60	-11	2,850	-0.38%
2021/07/23	5	31.98	10	31.69	31.30	-5	2,867	-0.17%
2021/07/22	14	31.27	28	31.14	31.05	-14	2,837	-0.49%
2021/07/21	37	30.41	21.2	30.39	30.15	15.8	2,836	0.56%
2021/07/20	48	31.25	8	31.59	31.20	40	2,716	1.47%
2021/07/19	17.5	30.68	42	31.13	31.80	-24.5	2,483	-0.99%
2021/07/16	25	29.27	16	29.25	29.10	9	2,224	0.40%
2021/07/15	10	27.12	472	28.12	28.15	-462	2,013	-22.95%	大賣/鉅額交易
2021/07/14	12	25.38	2	24.10	25.60	10	1,852	0.54%
2021/07/13	2	23.85	5	23.64	23.55	-3	1,827	-0.16%
2021/07/12	2	23.95	10	23.80	23.95	-8	1,813	-0.44%
2021/07/09	3.3	23.14	0	0.00	23.25	3.3	1,778	0.18%
2021/07/08	0	0.00	1	23.10	23.30	-1	1,814	-0.06%
2021/07/05	2	23.75	0	0.00	23.95	2	1,951	0.10%
2021/07/02	1	23.30	3	23.50	23.35	-2	2,043	-0.10%
2021/07/01	0	0.00	20	23.45	23.35	-20	2,079	-0.96%
2021/06/30	0	0.00	4	24.00	23.60	-4	2,103	-0.19%
2021/06/29	2	23.70	40	23.33	23.35	-38	2,097	-1.81%
2021/06/28	0	23.30	3	23.38	23.85	-3	2,090	-0.14%
2021/06/25	0	0.00	1	23.45	23.15	-1	2,092	-0.05%
2021/06/23	0	0.00	1	23.30	23.10	-1	2,116	-0.05%
2021/06/22	2	23.10	54.4	23.02	22.95	-52.4	2,121	-2.47%
2021/06/21	44.3	23.28	10	23.05	23.10	34.2	2,127	1.61%
2021/06/18	1	24.05	2	24.05	23.95	-1	2,145	-0.05%
2021/06/17	0	0.00	5	24.35	24.50	-5	2,202	-0.23%
2021/06/16	14	25.38	12	25.67	24.80	2	2,209	0.09%
2021/06/15	10	23.85	14	23.93	24.10	-4	2,201	-0.18%
2021/06/10	84	23.65	0	0.00	23.80	84	2,228	3.77%
2021/06/08	0	0.00	4	23.85	23.55	-4	2,263	-0.18%
2021/06/07	0	0.00	24	23.43	23.40	-24	2,301	-1.04%
2021/06/03	21	24.05	1	24.15	24.00	20	2,494	0.80%
2021/06/01	2	24.33	0	0.00	24.80	2	2,512	0.08%
2021/05/31	0	0.00	10	23.85	23.80	-10	2,507	-0.40%
2021/05/28	0	0.00	2	23.85	23.80	-2	2,506	-0.08%
2021/05/27	0	0.00	1	23.60	23.50	-1	2,506	-0.04%
2021/05/25	71.3	23.83	3	23.55	23.55	68.3	2,530	2.70%
2021/05/20	0	0.00	1	22.30	22.10	-1	2,578	-0.04%
2021/05/19	0	0.00	46	21.91	23.30	-46	2,583	-1.78%
2021/05/18	36	21.50	3	22.17	22.55	33	2,583	1.28%
2021/05/17	7	21.00	4	21.26	20.75	3	2,594	0.12%
2021/05/14	6	23.81	30.1	23.08	23.05	-24.1	2,578	-0.94%
2021/05/13	129	22.71	0	0.00	22.60	129	2,559	5.04%	大買/鉅額交易
2021/05/12	4	24.04	16	23.81	23.25	-12	2,549	-0.47%
2021/05/11	11	25.89	9	25.83	25.65	2	2,515	0.08%
2021/05/10	233	28.19	9	28.09	27.80	224	2,500	8.96%	大買/鉅額交易
2021/05/07	3	27.15	2	27.48	27.80	1	2,511	0.04%
2021/05/06	11	27.79	6	27.23	27.10	5	2,501	0.20%
2021/05/05	3.3	27.33	4	27.34	27.05	-0.7	2,480	-0.03%
2021/05/04	4	27.44	9	28.47	27.80	-5	2,459	-0.20%
2021/05/03	14	29.61	19	29.55	29.40	-5	2,416	-0.21%
2021/04/29	24	28.73	18	29.83	29.90	6	2,358	0.25%
2021/04/28	10	28.96	2	29.50	28.85	8	2,298	0.35%
2021/04/27	8	29.86	50	29.43	29.85	-42	2,231	-1.88%
2021/04/26	0	0.00	2	28.55	28.65	-2	2,130	-0.09%
2021/04/23	4	27.88	4	27.78	27.80	0	2,117	0.00%
2021/04/22	12	28.50	2	28.63	27.50	10	2,129	0.47%
2021/04/21	1	29.30	5	29.14	29.00	-4	2,085	-0.19%
2021/04/20	3	28.28	0	0.00	28.75	3	2,046	0.15%
2021/04/19	6	27.48	22	27.50	27.45	-16	2,029	-0.79%
2021/04/16	2	27.85	6	27.80	27.75	-4	2,034	-0.20%
2021/04/15	0	28.05	0	0.00	27.70	0	2,085	0.00%
2021/04/14	45	27.44	112	27.13	27.35	-67	2,125	-3.15%	大賣/
2021/04/13	117	28.75	39.7	28.78	28.30	77.3	2,145	3.60%	大買/
2021/04/12	12	28.30	4	28.38	28.20	8	2,185	0.37%
2021/04/09	22.1	29.43	120	28.99	28.80	-97.9	2,340	-4.18%	大賣/
2021/04/08	18	29.45	39	29.57	29.50	-21	2,298	-0.91%
2021/04/07	13	28.42	1	28.35	28.60	12	2,234	0.54%
2021/04/06	8	28.07	4	27.59	28.35	4	2,282	0.18%
2021/04/01	1	27.25	4	27.15	27.10	-3	2,308	-0.13%
2021/03/31	2	27.28	0	0.00	27.05	2	2,309	0.09%
2021/03/30	2	27.55	0	0.00	27.20	2	2,331	0.09%
2021/03/29	85	27.30	0	0.00	27.45	85	2,372	3.58%
2021/03/26	3	27.05	0	0.00	27.10	3	2,376	0.13%
2021/03/25	2	27.50	0	0.00	27.50	2	2,364	0.08%
2021/03/24	26	27.80	0	0.00	27.75	26	2,365	1.10%
2021/03/23	3	28.37	2	28.38	28.05	1	2,370	0.04%
2021/03/22	5	28.45	6	28.86	28.95	-1	2,349	-0.04%
2021/03/19	3	27.80	1	27.75	27.80	2	2,307	0.09%
2021/03/18	4	28.03	2	28.05	28.25	2	2,309	0.09%
2021/03/17	3	27.65	0	0.00	27.55	3	2,318	0.13%
2021/03/16	3	28.07	0	0.00	27.75	3	2,343	0.13%
2021/03/15	2	28.40	1	28.80	28.40	1	2,371	0.04%
2021/03/11	4	28.43	8	28.20	28.20	-4	2,442	-0.16%
2021/03/10	1	28.90	7	28.95	28.55	-6	2,539	-0.24%
2021/03/09	14	28.36	30	28.42	28.65	-16	2,665	-0.60%
2021/03/08	3	26.53	0	0.00	26.85	3	2,569	0.12%
2021/03/05	1	25.65	0	0.00	25.65	1	2,574	0.04%
2021/03/04	0	0.00	3	26.45	26.05	-3	2,603	-0.12%
2021/03/03	0	0.00	1	26.50	26.30	-1	2,616	-0.04%
2021/03/02	4	26.48	4	26.25	25.85	0	2,649	0.00%
2021/02/25	1	26.70	1	26.70	26.70	0	2,768	0.00%
2021/02/24	1	27.70	3	27.57	27.05	-2	2,773	-0.07%
2021/02/23	2	27.03	2	27.35	27.35	0	2,778	0.00%
2021/02/22	3	26.52	0	0.00	26.90	3	2,803	0.11%
2021/02/19	2	26.18	6	26.01	26.00	-4	2,844	-0.14%
2021/02/18	10	25.05	2	24.28	25.70	8	2,887	0.28%
2021/02/17	4	23.45	17	24.06	24.70	-13	2,915	-0.45%
2021/02/05	10	24.10	2	24.10	24.10	8	2,902	0.28%
2021/02/04	1	24.00	0	0.00	24.10	1	2,966	0.03%
2021/02/03	1	25.10	0	0.00	24.60	1	2,986	0.03%
2021/02/02	3	23.80	30	23.90	24.10	-27	3,001	-0.90%
2021/02/01	5	23.72	1	23.40	23.70	4	3,041	0.13%
2021/01/29	5	25.30	1	24.80	24.80	4	3,067	0.13%
2021/01/28	3	26.25	0	0.00	26.30	3	3,133	0.10%
2021/01/27	2	26.45	7	26.48	26.55	-5	3,197	-0.16%
2021/01/26	3	26.57	0	0.00	26.45	3	3,224	0.09%
2021/01/25	8	27.03	2	27.20	26.75	6	3,281	0.18%
2021/01/22	0	0.00	11	26.73	26.60	-11	3,319	-0.33%
2021/01/21	3	26.72	2	26.50	26.35	1	3,351	0.03%
2021/01/20	5	27.32	1	27.55	26.95	4	3,410	0.12%
2021/01/19	3	28.67	3	28.30	28.10	0	3,443	0.00%
2021/01/18	3	27.50	0	0.00	28.50	3	3,471	0.09%
2021/01/15	7	28.01	1	27.95	27.95	6	3,486	0.17%
2021/01/14	7	28.49	3	28.53	28.45	4	3,499	0.11%
2021/01/13	3	28.73	3	28.62	28.40	0	3,519	0.00%
2021/01/12	3	27.98	0	0.00	28.00	3	3,529	0.09%
2021/01/11	3	28.38	15	28.37	28.40	-12	3,574	-0.34%
2021/01/08	16	28.64	21	28.76	28.55	-5	3,679	-0.14%
2021/01/07	5	30.13	17	29.82	29.65	-12	3,778	-0.32%
2021/01/06	15	29.07	13.3	29.47	28.95	1.7	3,923	0.04%
2021/01/05	13	30.55	24.1	30.32	30.30	-11.1	4,064	-0.27%
2021/01/04	27.4	31.73	13	31.75	32.00	14.4	4,229	0.34%
2020/12/31	2	29.38	45.1	29.60	29.40	-43.1	4,157	-1.04%
2020/12/30	7	29.81	10	29.94	29.75	-3	4,230	-0.07%
2020/12/29	15	30.09	22	30.09	29.75	-7	4,311	-0.16%
2020/12/28	5	28.70	63	28.65	29.10	-58	4,326	-1.34%
2020/12/25	3	28.07	0	0.00	27.90	3	4,419	0.07%
2020/12/24	3	28.53	14	28.65	28.20	-11	4,476	-0.25%
2020/12/23	31	28.80	67	29.21	28.80	-36	4,523	-0.80%
2020/12/22	21	27.53	26	27.76	27.40	-5	4,684	-0.11%
2020/12/21	57	27.92	10	27.80	27.80	47	4,856	0.97%
2020/12/18	3	27.80	89	27.81	27.80	-86	5,020	-1.71%
2020/12/17	6	27.99	2	27.90	28.00	4	5,179	0.08%
2020/12/16	37	28.65	3	28.55	28.30	34	5,430	0.63%
2020/12/15	6.1	28.36	4	28.63	28.10	2.1	5,583	0.04%
2020/12/14	1	28.20	27	28.93	28.70	-26	5,747	-0.45%
2020/12/11	20	28.01	14	28.50	27.90	6	5,821	0.10%
2020/12/10	10	29.05	3	28.85	28.70	7	5,837	0.12%
2020/12/09	33	29.56	5	29.29	29.65	28	5,851	0.48%
2020/12/08	27	28.97	2	28.90	28.80	25	5,885	0.42%
2020/12/07	32	29.28	9	29.24	29.00	23	5,931	0.39%
2020/12/04	39	30.08	14	30.06	30.00	25	5,965	0.42%
2020/12/03	17	30.26	34	30.34	30.55	-17	5,931	-0.29%
2020/12/02	1	27.75	4	27.89	27.80	-3	5,898	-0.05%
2020/12/01	6	28.26	6	28.34	28.30	0	6,219	0.00%
2020/11/30	4	28.74	13	28.77	28.75	-9	6,526	-0.14%
2020/11/27	5	28.69	1	28.45	28.40	4	6,782	0.06%
2020/11/26	24	28.53	8	28.68	28.50	16	7,197	0.22%
2020/11/25	10	28.85	27	29.09	28.95	-17	7,238	-0.23%
2020/11/24	3	28.10	23	28.32	28.45	-20	7,417	-0.27%
2020/11/23	1	27.50	5	27.51	27.50	-4	7,371	-0.05%
2020/11/20	6	27.55	20	27.47	27.50	-14	7,362	-0.19%
2020/11/19	23	27.57	0	0.00	27.25	23	7,371	0.31%
2020/11/18	10	27.27	6	26.74	26.95	4	7,343	0.05%
2020/11/17	16	27.11	7	27.29	27.75	9	7,306	0.12%
2020/11/16	26	27.60	1	27.25	27.05	25	7,340	0.34%
2020/11/13	15	27.93	12	27.79	27.95	3	7,397	0.04%
2020/11/12	17	27.91	4.1	27.66	28.05	12.9	7,473	0.17%
2020/11/11	0	0.00	2	28.70	28.95	-2	7,590	-0.03%
2020/11/10	2	29.20	5	29.12	28.70	-3	7,778	-0.04%
2020/11/09	4	29.30	14	29.15	29.00	-10	7,789	-0.13%
2020/11/06	24	28.54	10	28.81	28.50	14	7,821	0.18%
2020/11/05	28	29.20	32	29.13	29.30	-4	7,952	-0.05%
2020/11/04	22	28.33	16	27.90	27.55	6	8,034	0.07%
2020/11/03	12	28.84	2	28.80	28.65	10	7,984	0.13%
2020/11/02	23	28.62	30	28.71	28.40	-7	7,976	-0.09%
2020/10/30	50	30.07	8	30.15	29.65	42	7,935	0.53%
2020/10/29	46	30.80	14	30.85	30.60	32	7,911	0.40%
2020/10/28	17	31.75	29	31.64	31.20	-12	7,881	-0.15%
2020/10/27	19	30.93	4	30.54	31.05	15	7,804	0.19%
2020/10/26	2	30.25	2	30.25	30.25	0	7,757	0.00%
2020/10/23	3	30.18	9	30.10	30.35	-6	7,738	-0.08%
2020/10/22	4	30.30	13	30.38	30.15	-9	7,732	-0.12%
2020/10/21	4	31.06	2	31.33	30.65	2	7,725	0.03%
2020/10/20	11	30.81	18	31.04	30.90	-7	7,724	-0.09%
2020/10/19	13	30.39	8	30.83	30.80	5	7,717	0.06%
2020/10/16	19	30.89	10	31.19	30.90	9	7,684	0.12%
2020/10/15	25	32.61	28	32.80	32.40	-3	7,580	-0.04%
2020/10/14	25	33.67	52	33.76	33.20	-27	7,445	-0.36%
2020/10/13	99	33.26	59.1	32.90	33.20	39.9	7,306	0.55%
2020/10/12	47	33.72	62	33.53	34.80	-15	7,152	-0.21%
2020/10/08	29	32.05	4	32.20	32.20	25	7,050	0.35%
2020/10/07	25	31.92	39	31.09	31.70	-14	7,102	-0.20%
2020/10/06	65	32.50	21	32.01	31.90	44	7,050	0.62%
2020/10/05	11	31.25	14	31.24	31.20	-3	7,003	-0.04%
2020/09/30	43	30.81	55	31.14	31.85	-12	6,972	-0.17%
2020/09/29	11	29.65	10	29.44	29.00	1	6,925	0.01%
2020/09/28	7	30.28	2	30.13	30.25	5	6,994	0.07%
2020/09/25	60	31.53	100	30.78	30.80	-40	7,185	-0.56%
2020/09/24	75.8	32.52	89	32.58	32.25	-13.2	7,193	-0.18%
2020/09/23	36	33.80	40	34.09	34.65	-4	7,055	-0.06%
2020/09/22	60	33.28	56	32.93	33.90	4	6,900	0.06%
2020/09/21	105	35.67	31	35.23	35.05	74	6,755	1.10%	大買/
2020/09/18	24	33.98	22	34.00	34.80	2	6,502	0.03%
2020/09/17	11	31.26	5	30.90	32.00	6	6,359	0.09%
2020/09/16	11	28.77	8	29.19	29.10	3	6,183	0.05%
2020/09/15	3	28.80	0	0.00	28.30	3	6,107	0.05%
2020/09/14	30	27.76	13	27.93	27.90	17	6,105	0.28%
2020/09/11	11	28.68	12	28.38	28.30	-1	6,069	-0.02%
2020/09/10	25	28.43	25	28.64	28.40	0	5,996	0.00%
2020/09/09	30	28.55	26	27.95	28.55	4	5,930	0.07%
2020/09/08	29	26.31	18	26.89	27.00	11	5,833	0.19%
2020/09/07	41	28.21	41.7	28.18	27.50	-0.7	5,766	-0.01%
2020/09/04	33	27.52	80	28.62	29.40	-47	5,634	-0.83%
2020/09/03	80	27.86	65	27.29	28.00	15	5,352	0.28%
2020/09/02	36	24.88	53	24.31	25.95	-17	5,070	-0.34%
2020/09/01	81	23.56	39	23.55	23.60	42	4,823	0.87%
2020/08/31	0	0.00	29.3	22.40	22.40	-29.3	4,422	-0.66%
2020/08/28	24	19.69	36.9	19.92	20.40	-12.9	4,371	-0.30%
2020/08/27	34	18.60	4	18.76	18.55	30	4,133	0.73%
2020/08/26	13	18.62	0	0.00	18.60	13	4,135	0.31%
2020/08/25	11	18.97	11	19.00	18.75	0	4,143	0.00%
2020/08/24	10	18.33	5	18.25	18.35	5	4,128	0.12%
2020/08/21	11	18.28	6	18.19	18.30	5	4,210	0.12%
2020/08/20	11	17.95	29	18.06	18.40	-18	4,319	-0.42%
2020/08/19	40	18.84	27	18.67	18.65	13	4,284	0.30%
2020/08/18	18	19.83	11	19.51	19.45	7	4,248	0.16%
2020/08/17	35	19.84	221	19.89	19.90	-186	4,213	-4.41%	大賣/鉅額交易
2020/08/14	27	19.64	66	20.00	19.80	-39	4,110	-0.95%
2020/08/13	4	18.38	8	18.65	18.35	-4	3,915	-0.10%
2020/08/12	22	18.83	6	19.05	18.85	16	3,913	0.41%
2020/08/11	23	19.67	9	19.26	18.85	14	3,866	0.36%
2020/08/10	5	19.34	16	19.71	19.95	-11	3,713	-0.30%
2020/08/07	47	18.09	7	18.12	18.15	40	3,589	1.11%
2020/08/06	4	18.25	1	18.20	18.15	3	3,655	0.08%
2020/08/04	7	18.42	91	18.46	18.40	-84	3,772	-2.23%
2020/08/03	7	18.09	4	18.45	18.15	3	3,920	0.08%
2020/07/31	0	0.00	12	18.21	18.00	-12	3,980	-0.30%
2020/07/30	2	18.05	1	18.20	18.15	1	3,992	0.03%
2020/07/29	19	17.98	6	17.89	18.05	13	4,011	0.32%
2020/07/28	23	17.28	1	17.65	17.20	22	4,005	0.55%
2020/07/27	33	17.91	17	18.13	17.75	16	4,014	0.40%
2020/07/24	38	18.46	3	18.48	18.25	35	4,110	0.85%
2020/07/23	3	18.75	6	18.78	18.55	-3	4,185	-0.07%
2020/07/22	5	18.82	15	18.75	18.70	-10	4,178	-0.24%
2020/07/21	17	18.39	2	18.30	18.30	15	4,148	0.36%
2020/07/20	4	18.35	3	17.80	18.25	1	4,160	0.02%
2020/07/17	14	18.11	9	18.07	18.05	5	4,161	0.12%
2020/07/16	2	18.78	2	19.05	18.80	0	4,149	0.00%
2020/07/15	20	19.59	46	19.47	19.15	-26	4,124	-0.63%
2020/07/14	26	18.60	10	18.77	19.60	16	3,999	0.40%
2020/07/13	7	17.88	10	18.05	17.85	-3	3,852	-0.08%
2020/07/10	6	18.08	7	18.07	18.10	-1	3,848	-0.03%
2020/07/09	4	19.20	5	18.97	19.00	-1	3,811	-0.03%
2020/07/08	31	19.33	60	18.98	19.45	-29	3,777	-0.77%
2020/07/07	31	19.02	37.8	19.01	18.80	-6.8	3,725	-0.18%
2020/07/06	26	19.34	76	20.01	20.10	-50	3,703	-1.35%
2020/07/03	42	18.60	79	18.65	18.80	-37	3,508	-1.05%
2020/07/02	3	16.75	1	16.50	17.10	2	3,326	0.06%
2020/06/30	2	16.20	0	0.00	16.15	2	3,284	0.06%
2020/06/29	15	16.27	19	16.25	16.20	-4	3,278	-0.12%
2020/06/24	16	16.93	1	16.85	16.65	15	3,290	0.46%
2020/06/23	5	16.65	6	16.62	16.65	-1	3,334	-0.03%
2020/06/22	17	16.84	0	0.00	16.65	17	3,385	0.50%
2020/06/19	26	17.27	0	0.00	17.05	26	3,391	0.77%
2020/06/18	3	16.70	0	0.00	16.60	3	3,370	0.09%
2020/06/17	5	16.63	1	16.80	16.50	4	3,374	0.12%
2020/06/16	2	16.50	0	0.00	16.60	2	3,404	0.06%
2020/06/15	4	16.31	0	0.00	16.20	4	3,430	0.12%
2020/06/12	4	15.91	11	15.34	16.10	-7	3,451	-0.20%
2020/06/11	8	16.77	6	16.42	16.40	2	3,467	0.06%
2020/06/10	8	16.54	41	17.00	16.50	-33	3,487	-0.95%
2020/06/09	13	17.35	6	17.13	17.05	7	3,515	0.20%
2020/06/08	23	17.94	8	17.83	17.55	15	3,576	0.42%
2020/06/05	20	17.91	22	17.98	17.80	-2	3,606	-0.06%
2020/06/04	3	17.62	5	17.61	17.65	-2	3,680	-0.05%
2020/06/03	0	0.00	1	17.50	17.50	-1	3,762	-0.03%
2020/06/02	0	0.00	2	17.50	17.40	-2	3,808	-0.05%
2020/06/01	10	17.37	0	0.00	17.35	10	3,856	0.26%
2020/05/29	9	17.45	0	0.00	17.50	9	3,895	0.23%
2020/05/28	20	17.74	3	17.70	17.40	17	3,945	0.43%
2020/05/27	7.9	18.15	53	17.92	18.30	-45.1	3,931	-1.15%
2020/05/26	16	17.36	2	17.43	17.15	14	3,901	0.36%
2020/05/25	3	17.40	1	16.65	17.60	2	3,929	0.05%
2020/05/22	1	16.90	20	16.75	16.70	-19	3,938	-0.48%
2020/05/21	8	17.69	19	17.41	17.30	-11	3,993	-0.28%
2020/05/20	2	16.70	17	16.71	16.75	-15	4,051	-0.37%
2020/05/19	3	16.78	3	16.90	16.85	0	4,200	0.00%
2020/05/18	6	16.75	1	16.90	16.60	5	4,304	0.12%
2020/05/15	1	16.45	16	16.59	16.45	-15	4,504	-0.33%
2020/05/13	14	17.32	10	17.42	17.35	4	4,787	0.08%
2020/05/12	11	16.45	2	16.73	16.50	9	4,769	0.19%
2020/05/11	56	16.71	21	16.32	16.80	35	4,816	0.73%
2020/05/08	49	17.53	38	17.37	17.30	11	4,772	0.23%
2020/05/07	10	15.17	14.6	16.41	16.50	-4.6	4,691	-0.10%
2020/05/06	0	0.00	2	14.90	15.00	-2	4,750	-0.04%
2020/05/05	10	15.08	10	15.05	14.90	0	4,790	0.00%
2020/05/04	5	14.68	6	14.71	14.70	-1	4,783	-0.02%
2020/04/30	24	15.15	4	15.14	15.05	20	4,794	0.42%
2020/04/29	15	15.28	1	15.25	15.15	14	4,787	0.29%
2020/04/28	2	14.60	16	15.12	15.55	-14	4,724	-0.30%
2020/04/27	12	14.25	5	14.09	14.15	7	4,728	0.15%
2020/04/23	9.6	13.49	0	0.00	13.70	9.6	4,959	0.19%
2020/04/22	0	0.00	13	13.44	14.05	-13	5,033	-0.26%
2020/04/21	6	14.00	0	0.00	13.70	6	5,151	0.12%
2020/04/20	0	0.00	3	14.27	14.50	-3	5,286	-0.06%
2020/04/17	3	14.35	3	14.72	14.05	0	5,535	0.00%
2020/04/16	6	14.45	0	0.00	14.40	6	5,834	0.10%
2020/04/15	16	14.58	5	14.60	14.40	11	5,890	0.19%
2020/04/14	3	14.58	22	14.62	14.60	-19	5,869	-0.32%
2020/04/13	2	14.20	0	0.00	14.05	2	5,873	0.03%
2020/04/10	2	14.23	54	13.98	14.40	-52	5,845	-0.89%
2020/04/09	60	14.41	26	14.77	14.00	34	5,786	0.59%
2020/04/08	1	13.10	3	13.62	13.65	-2	5,676	-0.04%
2020/04/07	0	0.00	40	12.45	12.45	-40	5,618	-0.71%
2020/03/31	0	11.20	0	0.00	10.90	0	5,570	0.00%
2020/03/30	0	0.00	13	10.78	11.30	-13	5,561	-0.23%
2020/03/27	28	11.97	2	11.65	11.65	26	5,560	0.47%
2020/03/26	92	11.99	4	11.90	12.10	88	5,502	1.60%
2020/03/24	3	10.65	0	10.70	10.70	3	5,429	0.06%
2020/03/23	2	9.73	0	0.00	9.73	2	5,424	0.04%
2020/03/20	3	10.35	6.1	10.32	10.35	-3.1	5,410	-0.06%
2020/03/19	0.1	9.41	38	9.60	9.41	-37.9	5,379	-0.70%
2020/03/18	10	11.39	18	11.27	10.45	-8	5,344	-0.15%
2020/03/17	15	11.60	12	11.35	11.45	3	5,330	0.06%
2020/03/16	11	12.30	2	12.75	11.70	9	5,293	0.17%
2020/03/13	4	12.48	3	12.50	12.75	1	5,240	0.02%
2020/03/12	6	13.96	7	13.94	13.75	-1	5,158	-0.02%
2020/03/11	4	15.22	19	15.72	15.05	-15	5,075	-0.30%
2020/03/10	13	14.82	7	14.73	15.60	6	5,021	0.12%
2020/03/09	18	15.76	24.3	15.72	15.05	-6.3	4,934	-0.13%
2020/03/06	20.4	16.76	9	16.83	16.70	11.4	4,908	0.23%
2020/03/05	4	17.40	19	17.44	17.40	-15	4,913	-0.31%
2020/03/04	24	16.82	17.6	16.85	17.15	6.4	4,863	0.13%
2020/03/03	53.2	17.72	10	17.68	17.40	43.2	4,812	0.90%
2020/03/02	13	16.85	8	17.34	17.45	5	4,741	0.11%
2020/02/27	26	17.08	45	16.99	17.20	-19	4,666	-0.41%
2020/02/26	12	18.32	19	18.68	17.95	-7	4,569	-0.15%
2020/02/25	15	18.74	12	18.75	18.60	3	4,493	0.07%
2020/02/24	16	18.53	68	18.68	18.90	-52	4,424	-1.18%
2020/02/21	87	18.66	57.4	18.70	18.25	29.6	4,334	0.68%
2020/02/20	26	19.75	35.6	19.60	19.55	-9.6	4,210	-0.23%
2020/02/19	38.1	18.53	43.1	18.55	18.90	-5.1	4,052	-0.12%
2020/02/18	58.5	19.45	67.6	19.51	19.05	-9.1	3,914	-0.23%
2020/02/17	24	17.92	15	18.63	18.75	9	3,700	0.24%
2020/02/14	58	16.25	36	17.03	17.05	22	3,549	0.62%
2020/02/13	56	15.30	5	15.45	15.50	51	3,385	1.51%
2020/02/12	7	14.96	62.4	15.31	15.20	-55.4	3,361	-1.65%
2020/02/11	6	14.45	23	14.54	14.60	-17	3,302	-0.51%
2020/02/10	26	13.66	10	14.60	14.90	16	3,274	0.49%
2020/02/07	22.4	13.85	11	13.75	14.00	11.4	3,266	0.35%
2020/02/06	0	0.00	51.7	13.10	13.25	-51.7	3,235	-1.60%
2020/02/05	0	0.00	3	12.10	12.05	-3	3,308	-0.09%
2020/02/04	3	12.85	0	0.00	12.25	3	3,372	0.09%
2020/02/03	4	12.01	70	12.05	12.05	-66	3,543	-1.86%
2020/01/31	54	13.04	1	12.90	12.90	53	3,584	1.48%
2020/01/30	89	12.77	1.1	12.36	13.50	87.9	3,541	2.48%
2020/01/20	20	12.69	7.2	12.80	12.80	12.8	3,448	0.37%
2020/01/08	2	6.74	30	6.64	6.55	-28	3,418	-0.82%
2020/01/07	12	6.41	0	0.00	6.36	12	3,227	0.37%
2020/01/06	9	6.49	1	6.56	6.65	8	3,121	0.26%
2020/01/03	1	6.90	10	6.99	6.85	-9	2,986	-0.30%
2020/01/02	11	6.75	11	6.81	7.00	0	2,812	0.00%
2019/12/31	16	6.34	10	6.37	6.50	6	2,546	0.24%
2019/12/26	11	5.58	1	5.63	5.50	10	2,124	0.47%
2019/12/23	1	5.34	0	0.00	5.35	1	2,106	0.05%
2019/12/19	0	0.00	8	5.31	5.26	-8	2,105	-0.38%
2019/12/18	0	0.00	4	5.32	5.29	-4	2,107	-0.19%
2019/12/17	4	5.34	6	5.33	5.35	-2	2,106	-0.09%
2019/12/16	10	5.22	4	5.24	5.26	6	2,109	0.28%
2019/12/13	6	5.29	0	0.00	5.25	6	2,112	0.28%
2019/12/12	2	5.38	0	0.00	5.41	2	2,091	0.10%
2019/12/10	0	0.00	6	5.46	5.46	-6	2,100	-0.29%
2019/12/09	3	5.49	3	5.49	5.49	0	2,096	0.00%
2019/12/06	3	5.34	2	5.33	5.33	1	2,103	0.05%
2019/12/04	0	0.00	7	5.54	5.50	-7	2,107	-0.33%
2019/12/03	2	5.54	0	0.00	5.54	2	2,107	0.09%
2019/11/27	0	0.00	6	5.55	5.56	-6	2,194	-0.27%
2019/11/26	5	5.32	0	0.00	5.39	5	2,177	0.23%
2019/11/25	1	5.32	11	5.34	5.31	-10	2,192	-0.46%
2019/11/22	18	5.48	2	5.57	5.45	16	2,193	0.73%
2019/11/21	2	5.35	10	5.31	5.44	-8	2,129	-0.38%
2019/11/20	0	0.00	17	4.96	4.95	-17	2,086	-0.81%
2019/11/19	7	5.09	1	5.01	5.00	6	2,113	0.28%
2019/11/18	0	0.00	4	5.17	5.11	-4	2,125	-0.19%
2019/11/08	0	0.00	2	5.35	5.52	-2	2,200	-0.09%
2019/11/06	4	5.50	0	0.00	5.52	4	2,192	0.18%
2019/11/05	5	5.62	2	5.57	5.50	3	2,199	0.14%
2019/11/04	0	0.00	15	5.61	5.58	-15	2,191	-0.68%
2019/10/31	0	0.00	3	5.80	5.77	-3	2,164	-0.14%
2019/10/30	1	5.67	8	5.76	5.67	-7	2,133	-0.33%
2019/10/29	4	5.64	6	5.62	5.65	-2	2,124	-0.09%
2019/10/28	3	5.81	4	5.81	5.70	-1	2,119	-0.05%
2019/10/25	0	0.00	14	6.11	6.05	-14	2,118	-0.66%
2019/10/24	16	6.00	0	0.00	6.25	16	2,024	0.79%
2019/10/23	43	5.63	10	5.71	5.70	33	1,902	1.73%
2019/10/22	6	5.69	143	5.80	5.80	-137	1,852	-7.39%	大賣/鉅額交易
2019/10/21	3	4.93	28	5.00	5.28	-25	1,694	-1.47%
2019/10/18	0	0.00	18	4.92	4.91	-18	1,654	-1.09%
2019/10/17	0	0.00	10	4.85	4.90	-10	1,641	-0.61%
2019/10/16	50	4.90	0	0.00	4.88	50	1,643	3.04%
2019/10/09	0	0.00	2	4.71	4.69	-2	1,655	-0.12%
2019/10/07	4	4.66	4	4.66	4.64	0	1,654	0.00%
2019/09/27	5	4.79	0	0.00	4.85	5	1,646	0.30%
2019/09/25	5	4.80	0	0.00	4.84	5	1,615	0.31%
2019/09/24	0	0.00	1	4.92	4.89	-1	1,605	-0.06%
2019/09/23	0	0.00	12	4.90	4.91	-12	1,597	-0.75%
2019/09/20	0	0.00	4	4.84	4.87	-4	1,589	-0.25%
2019/09/19	4	4.76	0	0.00	4.87	4	1,585	0.25%
2019/09/18	1	4.78	0	0.00	4.84	1	1,600	0.06%
2019/09/16	1	4.86	0	0.00	4.87	1	1,587	0.06%
2019/09/12	0	0.00	10	4.84	4.86	-10	1,587	-0.63%
2019/09/11	1	4.75	6	4.78	4.86	-5	1,580	-0.32%
2019/09/10	7	4.85	0	0.00	4.78	7	1,570	0.45%
2019/09/06	0	0.00	14	4.96	4.98	-14	1,528	-0.92%
2019/09/04	23	4.93	13	4.92	4.95	10	1,512	0.66%
2019/09/03	25	4.88	14	4.90	4.94	11	1,495	0.74%
2019/09/02	78	4.93	11	4.88	4.95	67	1,456	4.60%
2019/08/30	10	4.58	1	4.62	4.64	9	1,411	0.64%
2019/08/29	1	4.49	6	4.60	4.62	-5	1,395	-0.36%
2019/08/28	6	4.56	8	4.68	4.60	-2	1,380	-0.14%
2019/08/27	8	4.58	0	0.00	4.66	8	1,351	0.59%
2019/08/26	0	0.00	20	4.62	4.68	-20	1,344	-1.49%
2019/08/23	3	4.60	9	4.63	4.65	-6	1,327	-0.45%
2019/08/22	0	0.00	3	4.62	4.62	-3	1,311	-0.23%
2019/08/21	10	4.64	86	4.59	4.60	-76	1,273	-5.97%
2019/08/20	1	4.48	3	4.52	4.58	-2	1,258	-0.16%
2019/08/14	5	4.22	0	0.00	4.27	5	1,210	0.41%
2019/08/13	5	4.22	0	0.00	4.27	5	1,210	0.41%
2019/08/12	2	4.25	0	0.00	4.25	2	1,218	0.16%
2019/08/08	3	4.12	0	0.00	4.16	3	1,221	0.25%
2019/08/06	0	0.00	1	3.96	4.13	-1	1,211	-0.08%
2019/08/05	0	0.00	5	4.26	4.07	-5	1,198	-0.42%
2019/08/02	5	4.22	5	4.36	4.25	0	1,185	0.00%
2019/08/01	5	4.27	0	0.00	4.36	5	1,177	0.42%
2019/07/31	27	4.42	0	0.00	4.38	27	1,173	2.30%
2019/07/30	11	4.34	10	4.40	4.37	1	1,155	0.09%
2019/07/29	10	4.18	0	0.00	4.35	10	1,125	0.89%
2019/07/25	0	0.00	2	3.88	3.93	-2	1,032	-0.19%
2019/07/24	7	3.80	0	0.00	3.82	7	1,020	0.69%
2019/07/18	0	0.00	19	3.98	4.03	-19	931	-2.04%
2019/07/17	11	4.03	0	0.00	4.00	11	929	1.18%
2019/07/16	2	4.19	16	4.22	4.21	-14	887	-1.58%
2019/07/15	10	4.25	4	4.30	4.24	6	892	0.67%
2019/07/12	10	4.27	6	4.35	4.32	4	903	0.44%
2019/07/11	6	4.30	2	4.32	4.35	4	908	0.44%
2019/07/10	0	0.00	1	4.33	4.34	-1	914	-0.11%
2019/07/09	0	0.00	6	4.36	4.37	-6	935	-0.64%
2019/07/08	6	4.28	6	4.33	4.40	0	935	0.00%
2019/07/05	106	4.31	56	4.33	4.34	50	932	5.36%	大買/
2019/07/04	7	4.30	6	4.33	4.34	1	933	0.11%
2019/07/03	6	4.30	6	4.34	4.34	0	932	0.00%
2019/07/02	6	4.30	6	4.33	4.35	0	947	0.00%
2019/07/01	10	4.30	12	4.35	4.34	-2	953	-0.21%
2019/06/28	12	4.32	12	4.36	4.34	0	952	0.00%
2019/06/27	12	4.33	0	0.00	4.39	12	960	1.25%
2019/06/25	3	4.37	0	0.00	4.36	3	975	0.31%
2019/06/14	0	0.00	10	4.50	4.55	-10	1,025	-0.98%
2019/06/10	10	4.50	0	0.00	4.52	10	1,114	0.90%
2019/06/06	1	4.40	0	0.00	4.50	1	1,120	0.09%
2019/05/15	0	0.00	18	4.62	4.61	-18	979	-1.84%
2019/05/13	0	0.00	5	4.52	4.58	-5	980	-0.51%
2019/05/08	5	4.55	0	0.00	4.65	5	973	0.51%
2019/04/30	4	4.59	0	0.00	4.69	4	937	0.43%
2019/04/17	0	5.08	0	0.00	4.78	0	955	0.00%
2019/04/12	5	4.59	4	4.62	4.59	1	907	0.11%
2019/04/10	0	0.00	2	4.47	4.56	-2	896	-0.22%
2019/04/09	5	4.43	0	0.00	4.45	5	900	0.56%
2019/04/08	80	4.44	0	0.00	4.42	80	917	8.72%
2019/04/03	6	4.38	0	0.00	4.40	6	898	0.67%
2019/03/29	3	4.50	0	0.00	4.53	3	868	0.35%
2019/03/25	0	0.00	6	4.43	4.49	-6	880	-0.68%
2019/03/22	6	4.49	3	4.56	4.47	3	874	0.34%
2019/03/21	30	4.52	36	4.54	4.57	-6	875	-0.68%
2019/03/20	1	4.75	10	4.77	4.75	-9	839	-1.07%
2019/03/19	0	4.55	1	4.53	4.55	-1	829	-0.12%
2019/03/18	11	4.77	50	4.74	4.72	-39	791	-4.93%
2019/03/12	0	0.00	10	5.30	5.36	-10	709	-1.41%
2019/03/11	2	5.25	0	0.00	5.19	2	713	0.28%
2019/02/19	3	5.15	0	0.00	5.18	3	993	0.30%
2019/02/15	2	5.20	0	0.00	5.20	2	1,067	0.19%
2019/02/13	3	5.15	0	0.00	5.07	3	1,068	0.28%
2019/02/11	3	5.22	0	0.00	5.20	3	1,082	0.28%
2019/01/29	3	5.30	0	0.00	5.31	3	1,153	0.26%
2019/01/28	0	0.00	20	5.42	5.37	-20	1,180	-1.69%
2019/01/23	0	5.42	0	0.00	5.43	0	1,269	0.00%
2019/01/22	3	5.32	0	0.00	5.32	3	1,270	0.24%
2019/01/17	13	5.51	0	0.00	5.52	13	1,359	0.96%
2019/01/16	0	0.00	5	5.37	5.37	-5	1,314	-0.38%
2019/01/02	17	5.02	17	5.02	5.04	0	1,558	0.00%
2018/12/28	20	5.10	20	5.10	5.10	0	1,571	0.00%
2018/12/27	0	0.00	8	5.03	5.12	-8	1,584	-0.51%
2018/12/26	4	4.66	1	4.68	4.66	3	1,569	0.19%
2018/12/25	2	4.70	0	0.00	4.72	2	1,574	0.13%
2018/12/20	1	4.70	10	4.74	4.77	-9	1,616	-0.56%
2018/12/19	5	4.90	5	4.95	4.93	0	1,618	0.00%
2018/12/18	1	5.10	0	0.00	5.01	1	1,623	0.06%
2018/12/17	10	5.25	10	5.30	5.23	0	1,666	0.00%
2018/12/14	11	5.31	0	0.00	5.31	11	1,774	0.62%
2018/12/10	0	0.00	1	5.54	5.60	-1	1,882	-0.05%
2018/12/06	10	5.55	10	5.52	5.53	0	1,897	0.00%
2018/12/05	1	5.80	1	5.78	5.79	0	1,901	0.00%
2018/12/04	0	0.00	1	5.95	5.91	-1	1,925	-0.05%
2018/11/29	0	0.00	20	5.94	5.90	-20	1,933	-1.03%
2018/11/28	20	5.89	22	5.85	5.97	-2	1,945	-0.10%
2018/11/27	0	0.00	1	5.65	5.67	-1	1,957	-0.05%
2018/11/26	1	5.69	10	5.78	5.70	-9	2,009	-0.45%
2018/11/23	30	5.70	24	5.69	5.80	6	2,022	0.30%
2018/11/22	0	0.00	1	5.45	5.31	-1	1,968	-0.05%
2018/11/21	20	5.55	0	0.00	5.44	20	1,951	1.02%
2018/11/20	0	0.00	1	5.44	5.43	-1	1,921	-0.05%
2018/11/19	0	0.00	3	5.37	5.41	-3	1,939	-0.15%
2018/11/14	2	5.70	0	0.00	5.62	2	2,063	0.10%
2018/11/08	2	5.30	0	0.00	5.30	2	2,098	0.10%
2018/11/06	19	5.37	26	5.30	5.20	-7	2,132	-0.33%
2018/11/05	12	5.27	10	5.38	5.36	2	2,086	0.10%
2018/11/02	2	5.07	2	5.18	5.04	0	2,066	0.00%
2018/10/29	1	4.34	0	0.00	4.37	1	1,997	0.05%
2018/10/26	10	4.65	0	0.00	4.42	10	1,988	0.50%
2018/10/25	33	4.88	24	4.70	4.68	9	1,965	0.46%
2018/10/17	1	5.60	1	5.52	5.51	0	2,053	0.00%
2018/10/15	2	5.41	0	0.00	5.36	2	1,954	0.10%
2018/10/12	2	5.27	0	0.00	5.42	2	1,938	0.10%
2018/10/11	10	5.46	0	0.00	5.46	10	1,907	0.52%
2018/10/09	3	6.15	0	0.00	6.06	3	1,875	0.16%
2018/10/05	20	6.57	0	0.00	6.34	20	1,924	1.04%
2018/09/28	10	7.26	10	7.19	7.16	0	2,018	0.00%
2018/09/27	10	7.17	10	7.20	7.13	0	2,071	0.00%
2018/09/26	1	7.36	1	7.37	7.33	0	2,095	0.00%
2018/09/25	0	0.00	20	7.51	7.40	-20	2,134	-0.94%
2018/09/21	31	7.51	0	0.00	7.47	31	2,146	1.44%
2018/09/20	41	7.34	37	7.63	7.40	4	2,141	0.19%
2018/09/19	15	7.43	10	7.43	7.43	5	2,120	0.24%
2018/09/10	10	6.74	1	6.37	6.32	9	2,151	0.42%
2018/09/07	1	6.83	2	7.11	6.85	-1	2,136	-0.05%
2018/09/05	10	7.21	10	7.06	7.05	0	2,202	0.00%
2018/09/03	2	7.17	20	7.22	7.34	-18	2,225	-0.81%
2018/08/31	24	7.33	4	7.29	7.30	20	2,211	0.90%
2018/08/24	8	6.87	8	6.87	6.85	0	2,278	0.00%
2018/08/23	1	6.86	34	6.91	7.05	-33	2,266	-1.46%
2018/08/22	29	6.66	16	6.66	6.70	13	2,211	0.59%
2018/08/21	10	6.28	0	0.00	6.33	10	2,155	0.46%
2018/08/20	10	6.40	0	0.00	6.30	10	2,106	0.47%
2018/08/17	5	6.60	0	0.00	6.55	5	2,080	0.24%
2018/08/16	0	0.00	37	6.66	6.61	-37	2,062	-1.79%
2018/08/15	20	6.99	36	6.89	6.90	-16	2,029	-0.79%
2018/08/14	20	7.08	10	7.11	7.08	10	2,002	0.50%
2018/08/13	100	7.25	0	0.00	7.18	100	1,987	5.03%
2018/08/07	8	7.78	8	7.78	7.79	0	1,956	0.00%
2018/08/03	4	7.75	0	0.00	7.75	4	2,010	0.20%
2018/07/31	16	7.92	1	7.87	7.87	15	2,017	0.74%
2018/07/26	12	7.78	1	7.88	7.80	11	2,025	0.54%
2018/07/23	0	0.00	7	7.63	7.45	-7	1,963	-0.36%
2018/07/19	0	0.00	3	7.80	7.75	-3	1,952	-0.15%
2018/07/13	6	7.81	0	0.00	7.78	6	1,913	0.31%
2018/06/29	10	8.52	0	0.00	8.53	10	1,692	0.59%
2018/06/27	0	0.00	16	8.22	8.17	-16	1,579	-1.01%
2018/06/22	15	9.22	0	0.00	9.00	15	1,543	0.97%
2018/06/14	100	9.34	0	0.00	9.48	100	1,508	6.63%
2018/06/12	4	9.53	34	9.60	9.53	-30	1,440	-2.08%
2018/06/11	8	9.65	60	9.46	9.50	-52	1,417	-3.67%
2018/06/08	3	9.90	0	0.00	9.85	3	1,419	0.21%
2018/06/07	2	10.05	0	0.00	10.10	2	1,405	0.14%
2018/06/06	1	10.05	0	0.00	10.20	1	1,386	0.07%
2018/06/05	0	0.00	4	10.00	9.94	-4	1,319	-0.30%
2018/06/04	4	10.15	0	0.00	10.15	4	1,297	0.31%
2018/05/30	0	0.00	2	9.98	9.96	-2	1,261	-0.16%
2018/05/28	2	9.91	0	0.00	9.93	2	1,244	0.16%
2018/05/24	8	10.00	8	10.05	10.00	0	1,247	0.00%
2018/05/16	0	0.00	6	9.90	9.89	-6	1,472	-0.41%
2018/05/15	12	10.08	6	10.15	10.05	6	1,490	0.40%
2018/05/14	0	0.00	4	10.25	10.25	-4	1,560	-0.26%
2018/05/11	0	0.00	2	9.93	9.92	-2	1,545	-0.13%
2018/05/08	2	9.91	2	9.91	9.85	0	1,556	0.00%
2018/05/07	2	9.79	0	0.00	9.78	2	1,569	0.13%
2018/05/04	3	10.10	0	0.00	9.97	3	1,568	0.19%
2018/05/03	22	10.27	21	10.10	10.10	1	1,559	0.06%
2018/05/02	0	0.00	5	9.67	9.65	-5	1,524	-0.33%
2018/04/24	10	9.77	1	9.81	9.73	9	1,700	0.53%
2018/04/19	2	10.05	1	10.25	10.15	1	1,744	0.06%
2018/04/18	0	0.00	3	9.92	9.90	-3	1,761	-0.17%
2018/04/17	3	9.92	0	0.00	9.90	3	1,769	0.17%
2018/04/16	0	0.00	2	10.10	10.05	-2	1,789	-0.11%
2018/04/13	0	0.00	18	10.08	10.05	-18	1,819	-0.99%
2018/04/12	0	0.00	2	10.20	10.15	-2	1,865	-0.11%
2018/04/11	0	0.00	8	9.91	9.85	-8	1,863	-0.43%
2018/04/10	2	9.87	6	9.97	9.78	-4	1,897	-0.21%
2018/04/03	9	10.05	12	10.08	10.05	-3	1,939	-0.15%
2018/03/31	6	10.15	4	10.30	10.15	2	1,991	0.10%
2018/03/30	16	10.12	6	10.15	10.20	10	2,025	0.49%
2018/03/29	16	10.28	8	10.30	10.30	8	2,100	0.38%
2018/03/23	124	10.37	0	0.00	10.40	124	2,468	5.02%	大買/鉅額交易
2018/03/22	5	11.00	5	11.15	10.75	0	2,481	0.00%
2018/03/21	0	10.70	10	10.70	10.70	-10	2,445	-0.41%
2018/03/20	21	10.70	21	10.75	10.70	0	2,480	0.00%
2018/03/19	7	10.85	15	10.85	10.80	-8	2,632	-0.30%
2018/03/16	0	0.00	1	10.85	10.75	-1	2,653	-0.04%
2018/03/15	11	10.74	9	10.72	10.80	2	2,698	0.07%
2018/03/14	23	10.80	78	10.74	10.75	-55	2,714	-2.03%
2018/03/13	0	0.00	10	10.35	10.50	-10	2,692	-0.37%
2018/03/12	25	10.31	2	10.45	10.30	23	2,706	0.85%
2018/03/09	12	10.35	12	10.40	10.35	0	2,752	0.00%
2018/03/08	16	10.35	37	10.37	10.35	-21	2,879	-0.73%
2018/03/07	9	10.25	0	0.00	10.25	9	2,902	0.31%
2018/03/06	30	10.36	61	10.40	10.30	-31	2,988	-1.04%
2018/03/05	36	10.51	14	10.58	10.40	22	3,188	0.69%
2018/03/02	9	10.55	6	10.45	10.55	3	3,234	0.09%
2018/03/01	7	10.45	43	10.46	10.50	-36	3,283	-1.10%
2018/02/27	21	10.59	18	10.63	10.60	3	3,302	0.09%
2018/02/26	81	10.65	28	10.69	10.60	53	3,316	1.60%
2018/02/23	21	10.66	27	10.69	10.70	-6	3,326	-0.18%
2018/02/22	42	10.65	49	10.66	10.55	-7	3,354	-0.21%
2018/02/21	42	10.48	75	10.50	10.55	-33	3,374	-0.98%
2018/02/12	27	10.14	8	10.25	10.10	19	3,366	0.56%
2018/02/09	19	10.02	21	10.07	10.10	-2	3,366	-0.06%
2018/02/08	30	10.16	27	10.16	10.20	3	3,319	0.09%
2018/02/07	82	10.80	50	10.93	10.75	32	3,275	0.98%
2018/02/06	59	11.05	39	10.86	10.70	20	3,279	0.61%
2018/02/05	20	11.88	10	11.80	11.80	10	3,247	0.31%
2018/02/02	30	12.28	17	12.36	12.25	13	3,243	0.40%
2018/02/01	19	12.46	10	12.50	12.40	9	3,271	0.28%
2018/01/31	7	12.45	0	0.00	12.40	7	3,310	0.21%
2018/01/30	1	12.55	8	12.58	12.50	-7	3,339	-0.21%
2018/01/29	50	12.49	43	12.50	12.45	7	3,375	0.21%
2018/01/26	0	0.00	7	12.60	12.50	-7	3,387	-0.21%
2018/01/25	15	12.57	11	12.63	12.50	4	3,440	0.12%
2018/01/24	18	12.68	23	12.72	12.65	-5	3,430	-0.15%
2018/01/23	17	12.85	6	12.90	12.75	11	3,447	0.32%
2018/01/22	8	12.81	23	12.85	12.80	-15	3,447	-0.44%
2018/01/19	27	12.78	25	12.83	12.80	2	3,482	0.06%
2018/01/18	33	12.90	20	12.89	12.80	13	3,558	0.37%
2018/01/17	6	12.55	15	12.61	12.75	-9	3,618	-0.25%
2018/01/16	8	12.55	9	12.60	12.55	-1	3,602	-0.03%
2018/01/15	11	12.62	0	0.00	12.60	11	3,652	0.30%
2018/01/12	6	12.69	10	12.67	12.70	-4	3,665	-0.11%
2018/01/11	12	12.35	19	12.42	12.35	-7	3,683	-0.19%
2018/01/10	18	12.43	15	12.50	12.35	3	3,761	0.08%
2018/01/09	13	12.60	28	12.70	12.50	-15	3,986	-0.38%
2018/01/08	45	12.84	33	12.89	12.65	12	4,280	0.28%
2018/01/05	17	12.84	0	0.00	12.75	17	4,246	0.40%
2018/01/03	0	0.00	11	12.91	12.90	-11	4,260	-0.26%
2018/01/02	17	12.84	6	12.90	12.80	11	4,336	0.25%