虹堡 (5258)-中國信託券商分點個股進出

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

虹堡

(5258)

可現股當沖

股價
126.0
漲跌
▼2.0
漲幅
-1.56%
成交量
1,007張
產業
上市電腦週邊類股
258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

虹堡 (5258)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/05/06	1.2	126.63	0.1	127.00	126.00	1.2	3,865	0.03%
2024/05/03	8	128.81	8	128.00	128.00	0	3,874	0.00%
2024/05/02	2	129.00	2.1	128.02	126.50	-0.1	3,884	0.00%
2024/04/30	0.1	127.50	0.1	128.00	128.50	0	3,877	0.00%
2024/04/29	0.1	129.50	0	0.00	129.00	0.1	3,885	0.00%
2024/04/26	0	0.00	0	129.50	126.50	0	3,884	0.00%
2024/04/25	1	125.50	0	0.00	127.00	1	3,908	0.03%
2024/04/24	1.2	127.25	0	0.00	128.50	1.2	3,934	0.03%
2024/04/23	0.2	124.00	0	0.00	126.50	0.2	3,954	0.01%
2024/04/22	2.1	125.33	2	123.50	123.00	0.1	4,012	0.00%
2024/04/19	5.1	126.32	1	122.00	127.50	4.1	4,125	0.10%
2024/04/18	0.2	130.25	0	0.00	131.00	0.2	4,254	0.00%
2024/04/17	2	130.50	1.1	130.10	131.00	0.9	4,404	0.02%
2024/04/16	6.7	130.81	24	131.71	128.50	-17.4	4,403	-0.39%
2024/04/15	9.4	137.70	0	0.00	137.50	9.4	4,358	0.22%
2024/04/12	14	141.96	22	142.36	140.50	-8	4,368	-0.18%
2024/04/11	3.4	138.96	8	139.13	141.00	-4.6	4,372	-0.11%
2024/04/10	3	144.83	1.3	143.96	143.50	1.7	4,398	0.04%
2024/04/09	3	141.67	3	141.17	141.50	0	4,376	0.00%
2024/04/08	0.3	142.17	4.1	142.26	142.50	-3.8	4,367	-0.09%
2024/04/03	6.3	144.17	1.7	144.09	143.50	4.7	4,358	0.11%
2024/04/02	3.2	145.50	8	145.69	146.00	-4.8	4,355	-0.11%
2024/04/01	28.3	146.45	10.1	146.01	147.00	18.2	4,344	0.42%
2024/03/29	1	140.50	3	141.83	140.00	-2	4,246	-0.05%
2024/03/28	4	142.88	5	142.30	140.00	-1	4,251	-0.02%
2024/03/27	2	142.00	2.1	142.86	141.50	-0.1	4,200	0.00%
2024/03/26	37.7	141.19	41.6	141.94	142.00	-3.9	4,172	-0.09%
2024/03/25	23	143.03	27.3	142.09	147.50	-4.3	4,140	-0.10%
2024/03/22	0.1	133.50	2	135.25	136.00	-1.9	4,040	-0.05%
2024/03/21	8.1	133.06	7.1	133.57	133.00	1.1	4,064	0.03%
2024/03/20	39.3	137.26	3.1	134.18	133.50	36.2	4,093	0.88%
2024/03/19	10	136.25	3	137.50	138.00	7	4,135	0.17%
2024/03/18	17.1	136.70	4.2	137.00	137.00	13	4,174	0.31%
2024/03/15	1.5	135.11	1.4	136.50	134.50	0.1	4,280	0.00%
2024/03/14	46.2	135.80	9	135.00	134.50	37.2	4,362	0.85%
2024/03/13	12.6	134.15	24.2	134.19	136.50	-11.6	4,427	-0.26%
2024/03/12	10.4	134.28	8.7	134.37	135.00	1.8	4,398	0.04%
2024/03/11	0.1	123.58	0.2	125.50	126.00	0	4,327	0.00%
2024/03/08	4.4	123.79	96.2	123.10	123.00	-91.8	4,377	-2.10%
2024/03/07	39.3	132.21	102	129.92	129.50	-62.8	4,401	-1.43%	大賣/
2024/03/06	33.3	136.01	36.3	135.93	135.50	-3	4,484	-0.07%
2024/03/05	78.2	139.66	7	139.64	139.00	71.2	4,499	1.58%
2024/03/04	5.2	140.29	45.3	140.61	140.00	-40.1	4,517	-0.89%
2024/03/01	16.4	137.96	17.5	138.14	136.50	-1.1	4,545	-0.02%
2024/02/29	31.1	137.37	1.5	138.87	138.00	29.6	4,750	0.62%
2024/02/27	10.3	135.75	5.1	136.24	136.00	5.2	4,989	0.10%
2024/02/26	13.1	134.08	21.5	136.57	135.50	-8.4	5,040	-0.17%
2024/02/23	20.7	136.17	16.3	137.00	132.00	4.4	5,319	0.08%
2024/02/22	13.2	133.60	8	133.44	134.00	5.2	5,372	0.10%
2024/02/21	9.2	135.26	14	135.75	134.50	-4.8	5,466	-0.09%
2024/02/20	23.2	134.58	19.1	134.21	133.50	4.1	5,404	0.08%
2024/02/19	31.1	125.35	7.1	127.23	128.50	24	5,211	0.46%
2024/02/16	1	121.50	1	123.00	123.00	0	5,284	0.00%
2024/02/15	1.2	125.30	6.2	126.08	126.00	-5.1	5,377	-0.09%
2024/02/05	0	0.00	2.1	123.57	123.50	-2.1	5,609	-0.04%
2024/02/02	18	127.25	20	125.83	125.50	-2	5,833	-0.03%
2024/02/01	9	124.50	12.1	125.34	125.50	-3.1	5,847	-0.05%
2024/01/30	1.1	117.63	0.2	119.50	117.50	0.9	6,141	0.02%
2024/01/29	0.1	119.50	0	0.00	119.50	0.1	6,531	0.00%
2024/01/26	0	118.33	0	0.00	117.50	0	6,761	0.00%
2024/01/25	3.7	120.30	3.1	120.00	118.50	0.6	7,020	0.01%
2024/01/24	5.1	122.82	46	123.00	122.50	-40.9	7,098	-0.58%
2024/01/23	19	125.03	6	123.58	123.50	13	7,271	0.18%
2024/01/22	35.2	125.00	2.2	124.98	124.50	33	7,418	0.44%
2024/01/19	1.1	124.33	0.1	124.00	123.50	1	7,890	0.01%
2024/01/18	2	125.25	2	123.50	123.50	0	8,342	0.00%
2024/01/17	1	128.00	2	125.25	125.50	-1	8,692	-0.01%
2024/01/16	46.2	126.73	43	127.01	127.50	3.2	8,759	0.04%
2024/01/15	1	124.50	40.2	130.12	129.00	-39.2	8,729	-0.45%
2024/01/12	28.3	125.76	23.2	126.35	124.50	5.1	8,636	0.06%
2024/01/11	61.1	125.17	20.6	125.06	126.50	40.5	8,511	0.48%
2024/01/10	1	114.50	1	114.50	115.00	0	8,445	0.00%
2024/01/09	1.5	114.50	0	0.00	114.00	1.5	8,467	0.02%
2024/01/08	2.1	115.48	1.3	115.23	115.00	0.8	8,497	0.01%
2024/01/05	4.1	118.26	133.1	118.01	117.00	-129	8,538	-1.51%	大賣/鉅額交易
2024/01/04	9	120.22	5	118.60	119.00	4	8,639	0.05%
2024/01/03	0.2	123.88	3.1	122.03	122.50	-2.9	8,636	-0.03%
2024/01/02	2	125.00	7	124.00	124.00	-5	8,705	-0.06%
2023/12/29	1	123.50	2	123.50	124.00	-1	8,859	-0.01%
2023/12/28	2	124.00	1	123.50	123.50	1	8,925	0.01%
2023/12/27	7.1	123.57	3.1	123.01	123.00	4.1	8,967	0.05%
2023/12/25	4.2	124.46	1	123.00	123.00	3.2	9,067	0.03%
2023/12/22	4	127.00	6	126.08	125.50	-2	9,076	-0.02%
2023/12/21	7.1	125.37	3.1	126.00	126.00	4	9,120	0.04%
2023/12/20	2.1	125.76	2	126.25	124.50	0.1	9,264	0.00%
2023/12/19	3.5	125.13	3	124.67	126.50	0.5	9,225	0.01%
2023/12/18	6	122.75	4.1	123.01	122.50	1.9	9,200	0.02%
2023/12/15	71	123.38	8	123.25	122.50	63	9,201	0.68%
2023/12/14	136	125.63	37	125.91	125.50	99	9,199	1.08%	大買/
2023/12/13	8.1	126.26	2	125.77	124.50	6.1	9,142	0.07%
2023/12/12	7.1	128.97	15	127.43	127.00	-7.9	9,180	-0.09%
2023/12/11	9	131.56	7	131.93	132.50	2	9,214	0.02%
2023/12/08	12.1	134.76	105.1	134.68	133.50	-92.9	9,181	-1.01%	大賣/
2023/12/07	9.2	134.16	112.2	136.92	136.00	-103	9,292	-1.11%	大賣/鉅額交易
2023/12/06	9	138.39	274.1	137.55	136.50	-265	9,364	-2.83%	大賣/鉅額交易
2023/12/05	11	137.91	52.1	137.27	136.50	-41	9,522	-0.43%
2023/12/04	51.1	140.97	150.4	139.63	141.50	-99.3	9,639	-1.03%	大賣/
2023/12/01	74.8	143.33	29.4	141.22	140.00	45.5	9,825	0.46%
2023/11/30	112	145.68	11.4	145.19	146.00	100.6	9,826	1.02%	大買/
2023/11/29	11.4	145.62	15.1	145.11	144.50	-3.7	9,790	-0.04%
2023/11/28	25.1	147.48	62.2	147.12	146.00	-37.1	9,730	-0.38%
2023/11/27	46.6	149.06	53.2	147.45	145.50	-6.6	9,606	-0.07%
2023/11/24	72.4	148.28	46.5	148.20	150.00	25.8	9,404	0.27%
2023/11/22	71.3	147.02	74.1	148.45	141.50	-2.8	8,958	-0.03%
2023/11/21	119.2	146.71	36	146.10	142.00	83.2	8,620	0.97%	大買/
2023/11/20	121.2	142.94	23.2	141.95	144.00	98	8,479	1.16%	大買/
2023/11/17	15	137.77	26.4	138.14	137.00	-11.4	8,363	-0.14%
2023/11/16	23.1	139.28	11.3	140.44	140.00	11.8	8,329	0.14%
2023/11/15	24.3	141.36	33.3	143.19	140.00	-9	8,276	-0.11%
2023/11/14	43	146.48	44.2	146.22	145.00	-1.2	8,172	-0.01%
2023/11/13	78.2	143.69	84.3	145.76	147.50	-6	8,097	-0.07%
2023/11/10	37.4	137.68	184.3	137.67	139.00	-146.9	7,880	-1.86%	大賣/鉅額交易
2023/11/09	21.1	142.07	30.2	141.43	141.00	-9.1	7,724	-0.12%
2023/11/08	253.2	148.22	75	147.27	144.00	178.2	7,841	2.27%	大買/鉅額交易
2023/11/07	15	142.60	15	141.77	141.50	0	7,550	0.00%
2023/11/06	203.1	143.89	125.1	143.80	143.50	78	7,565	1.03%	大買/大賣/
2023/11/03	49	139.37	63.6	136.98	137.50	-14.5	7,246	-0.20%
2023/11/02	50.4	135.20	43	136.55	135.50	7.4	7,069	0.10%
2023/11/01	66	129.80	37	130.65	132.00	29	6,861	0.42%
2023/10/31	12.1	133.70	12.1	132.12	129.50	0	6,828	0.00%
2023/10/30	18	131.31	27	130.54	132.50	-9	6,783	-0.13%
2023/10/27	97	133.94	90	134.73	133.00	7	6,715	0.10%
2023/10/26	85	135.27	96.2	134.49	131.00	-11.2	6,414	-0.17%
2023/10/25	58.2	129.03	66.1	130.38	130.50	-7.9	6,080	-0.13%
2023/10/24	11.1	117.45	18.6	120.46	124.00	-7.5	5,827	-0.13%
2023/10/23	19.1	113.50	14	115.29	113.00	5.1	5,903	0.09%
2023/10/20	14	113.46	10	114.30	115.00	4	6,238	0.06%
2023/10/19	13	114.54	18	113.31	116.00	-5	6,386	-0.08%
2023/10/18	7.8	113.46	3.5	117.93	112.00	4.3	6,579	0.07%
2023/10/17	5	124.00	10	123.60	124.00	-5	6,656	-0.08%
2023/10/16	0	0.00	7.1	125.28	123.50	-7.1	6,876	-0.10%
2023/10/13	5	126.10	7.1	125.72	127.00	-2.1	7,121	-0.03%
2023/10/12	17.1	124.48	9.1	125.01	126.00	8.1	7,514	0.11%
2023/10/11	29.4	122.11	33	120.59	120.00	-3.6	7,832	-0.05%
2023/10/06	9	125.33	27	124.89	125.50	-18	8,126	-0.22%
2023/10/05	28.2	125.79	23.4	126.22	125.50	4.8	8,479	0.06%
2023/10/04	16	121.69	18	121.86	121.50	-2	8,450	-0.02%
2023/10/03	22.1	123.36	0	0.00	121.00	22.1	8,489	0.26%
2023/10/02	5.1	125.68	12.7	125.86	122.50	-7.7	8,483	-0.09%
2023/09/28	0	0.00	2	124.00	123.00	-2	8,419	-0.02%
2023/09/27	5.8	123.03	1	122.50	123.00	4.8	8,446	0.06%
2023/09/26	9.5	123.32	11	123.77	121.50	-1.6	8,536	-0.02%
2023/09/25	35.4	123.32	60	124.17	123.50	-24.6	8,618	-0.29%
2023/09/22	9	117.39	5	118.00	118.50	4	8,531	0.05%
2023/09/21	11	117.82	12	114.25	117.00	-1	8,554	-0.01%
2023/09/20	21	117.21	11	119.32	116.50	10	8,580	0.12%
2023/09/19	13	119.23	35.1	117.89	117.00	-22	8,653	-0.25%
2023/09/18	4	120.63	1	119.50	120.00	3	8,740	0.03%
2023/09/15	7	122.43	12	121.67	120.50	-5	9,032	-0.06%
2023/09/14	23.8	123.20	73.7	122.87	123.50	-50	9,122	-0.55%
2023/09/13	9.2	114.22	10.1	116.47	118.00	-1	9,287	-0.01%
2023/09/12	86.7	112.09	70.2	111.92	113.50	16.5	9,972	0.17%
2023/09/11	36.1	121.12	71.7	120.42	119.50	-35.6	10,044	-0.35%
2023/09/08	85.2	123.64	60.4	121.49	123.50	24.8	10,667	0.23%
2023/09/07	39.5	120.84	27.1	120.18	120.50	12.4	10,830	0.11%
2023/09/06	89	115.99	90.1	116.42	118.50	-1.1	10,925	-0.01%
2023/09/05	142.4	111.66	45.2	113.04	112.50	97.2	10,674	0.91%	大買/
2023/09/04	0.1	104.00	2	104.00	104.50	-1.9	10,577	-0.02%
2023/09/01	0	0.00	3	105.00	104.50	-3	10,571	-0.03%
2023/08/31	3.6	104.81	1	105.00	105.00	2.6	10,620	0.02%
2023/08/30	8.1	105.57	4	107.75	105.50	4.1	10,667	0.04%
2023/08/29	0	0.00	1	102.00	103.00	-1	10,753	-0.01%
2023/08/28	0	0.00	1	101.00	101.50	-1	10,949	-0.01%
2023/08/25	0.1	102.35	0	0.00	102.50	0.1	10,966	0.00%
2023/08/24	0	0.00	1	103.50	103.50	-1	10,980	-0.01%
2023/08/23	3	104.17	3	103.67	103.50	0	11,003	0.00%
2023/08/22	2.1	105.29	3	105.00	104.00	-1	11,025	-0.01%
2023/08/21	3	105.00	3	106.17	106.00	0	11,058	0.00%
2023/08/18	10.4	106.42	6	107.33	104.00	4.4	11,141	0.04%
2023/08/17	151.5	109.34	138	108.32	108.00	13.5	11,174	0.12%	大買/大賣/
2023/08/16	3.5	103.86	2	104.25	104.50	1.5	11,158	0.01%
2023/08/15	11.1	105.50	4.1	105.01	104.00	7	11,264	0.06%
2023/08/14	48.8	101.14	48.1	100.89	101.00	0.7	11,396	0.01%
2023/08/11	14.6	111.00	0	0.00	111.00	14.6	11,351	0.13%
2023/08/10	70	121.97	0	0.00	123.00	70	11,650	0.60%
2023/08/09	7	123.50	18	122.72	125.00	-11	11,797	-0.09%
2023/08/08	11.1	123.85	67.1	124.18	123.00	-56	12,044	-0.46%
2023/08/07	11	122.95	3	123.83	124.50	8	12,120	0.07%
2023/08/04	12	123.13	15	120.93	122.00	-3	12,227	-0.02%
2023/08/02	26	124.31	34.1	124.12	123.50	-8	12,185	-0.07%
2023/08/01	11.2	132.30	13	129.81	130.50	-1.9	12,071	-0.02%
2023/07/31	35	135.36	15	134.87	131.50	20	12,003	0.17%
2023/07/28	18.2	130.94	43	131.48	133.00	-24.9	11,831	-0.21%
2023/07/27	4	137.50	10.2	136.89	135.00	-6.2	11,704	-0.05%
2023/07/26	49.6	135.85	47.5	134.77	134.50	2.1	11,608	0.02%
2023/07/25	90.1	140.63	68	140.26	140.50	22.1	11,468	0.19%
2023/07/24	22	135.79	41.1	135.89	135.00	-19	11,130	-0.17%
2023/07/21	82	137.64	84.1	139.29	138.00	-2.1	10,988	-0.02%
2023/07/20	27	132.65	30	132.50	132.50	-3	10,836	-0.03%
2023/07/19	81	133.88	44	132.26	131.00	37	10,703	0.35%
2023/07/18	42.2	130.77	71	131.85	129.50	-28.8	10,520	-0.27%
2023/07/17	145.3	137.53	72.8	138.21	133.50	72.5	10,314	0.70%	大買/
2023/07/14	83.4	126.74	100.4	127.93	133.00	-17	9,914	-0.17%
2023/07/13	40.1	122.42	85.2	122.10	121.00	-45.1	9,574	-0.47%
2023/07/12	105.9	120.18	144	119.75	116.00	-38.1	9,439	-0.40%	大買/大賣/
2023/07/11	30	118.55	32	119.91	121.00	-2	9,321	-0.02%
2023/07/10	45	108.46	17	105.09	110.00	28	9,317	0.30%
2023/07/07	41.2	107.30	22	106.39	108.00	19.1	9,282	0.21%
2023/07/06	5.1	108.01	14.1	108.07	107.50	-9	9,330	-0.10%
2023/07/05	2	111.75	16	109.97	110.00	-14	9,376	-0.15%
2023/07/04	50.4	111.01	21	110.02	110.50	29.4	9,354	0.31%
2023/07/03	80.1	109.07	27.1	109.17	108.50	53	9,285	0.57%
2023/06/30	2.1	107.98	2	107.75	106.00	0.1	9,220	0.00%
2023/06/29	2	105.75	5	104.90	106.50	-3	9,319	-0.03%
2023/06/28	47.1	107.93	2	107.24	105.00	45	9,551	0.47%
2023/06/27	20.2	107.96	40	107.44	106.50	-19.9	9,585	-0.21%
2023/06/26	76.1	111.06	2	110.50	110.50	74.1	9,554	0.78%
2023/06/21	24.1	112.38	30.4	111.42	111.00	-6.3	9,548	-0.07%
2023/06/20	19.1	115.73	25.1	116.45	116.00	-6	9,306	-0.06%
2023/06/19	44	119.47	36.2	119.20	116.00	7.8	9,397	0.08%
2023/06/16	107.5	118.00	88.1	118.09	117.50	19.4	9,308	0.21%	大買/
2023/06/15	19.1	111.45	101.2	111.17	114.50	-82.1	8,638	-0.95%	大賣/
2023/06/14	119.1	104.76	146.2	104.64	104.50	-27.1	8,456	-0.32%	大買/大賣/
2023/06/13	21	95.49	74.3	99.55	101.50	-53.3	7,851	-0.68%
2023/06/12	39	92.54	33.5	93.38	92.40	5.6	7,642	0.07%
2023/06/09	6	89.57	9	89.53	89.20	-3	7,515	-0.04%
2023/06/08	10.1	89.69	7	89.30	89.00	3.1	7,717	0.04%
2023/06/07	0.1	88.59	0	0.00	88.40	0.1	7,903	0.00%
2023/06/06	3	88.27	8	88.24	87.80	-5	8,196	-0.06%
2023/06/05	15.4	90.70	9	90.00	89.80	6.4	8,479	0.07%
2023/06/02	46.3	92.63	45.1	92.03	91.30	1.3	8,675	0.01%
2023/06/01	13.1	93.03	13.1	93.59	94.00	-0.1	9,038	0.00%
2023/05/31	5.2	90.97	5	90.76	90.70	0.2	9,356	0.00%
2023/05/30	3.1	91.09	5	90.26	90.00	-1.9	9,772	-0.02%
2023/05/29	1	90.00	11.1	89.40	91.00	-10.1	9,927	-0.10%
2023/05/26	6	88.52	6	87.73	87.60	0	10,283	0.00%
2023/05/25	4	89.43	61.5	89.41	89.40	-57.5	11,151	-0.52%
2023/05/24	13	91.71	9	91.28	90.60	4	11,347	0.04%
2023/05/23	58	90.73	16	90.76	91.20	42	11,719	0.36%
2023/05/22	3	89.67	8	90.01	90.00	-5	12,315	-0.04%
2023/05/19	22.2	89.93	23.2	89.51	88.80	-1.1	12,442	-0.01%
2023/05/18	32.5	90.45	69	90.58	91.00	-36.5	12,423	-0.29%
2023/05/17	44	89.22	41	89.17	88.60	3	12,273	0.02%
2023/05/16	41.2	89.10	54	89.83	87.60	-12.8	12,176	-0.11%
2023/05/15	24.2	87.87	18	87.26	86.50	6.2	11,932	0.05%
2023/05/12	38.2	85.63	78.4	86.49	88.90	-40.2	11,857	-0.34%
2023/05/11	24	85.00	3	82.00	80.90	21	11,695	0.18%
2023/05/10	83.1	85.02	62.1	86.34	86.50	21	11,683	0.18%
2023/05/09	7.1	82.85	3	83.50	82.70	4.1	11,692	0.04%
2023/05/08	8	83.51	0	0.00	83.40	8	11,906	0.07%
2023/05/04	1.3	82.10	0	0.00	82.60	1.3	12,859	0.01%
2023/05/03	1.2	82.10	2	82.35	81.60	-0.8	13,509	-0.01%
2023/05/02	0.1	82.00	0	0.00	83.30	0.1	13,877	0.00%
2023/04/28	0	0.00	1	81.50	81.90	-1	14,016	-0.01%
2023/04/27	3.2	79.76	1	80.20	80.20	2.2	14,062	0.02%
2023/04/26	7	78.67	0	0.00	79.30	7	14,090	0.05%
2023/04/25	4	80.48	5	80.38	79.30	-1	14,085	-0.01%
2023/04/24	6	81.80	6	81.17	81.70	0	14,067	0.00%
2023/04/21	7	81.70	11	82.68	80.60	-4	14,164	-0.03%
2023/04/20	11.2	85.68	1.3	84.67	84.00	9.9	14,120	0.07%
2023/04/19	13	87.79	45	87.90	87.10	-32	14,091	-0.23%
2023/04/18	19	91.50	7	89.54	88.50	12	14,088	0.09%
2023/04/17	47.2	93.55	46.5	93.55	91.20	0.7	14,044	0.00%
2023/04/14	24	91.14	27.1	91.60	92.80	-3.1	13,824	-0.02%
2023/04/13	22.1	88.18	135	88.60	87.20	-112.9	13,520	-0.84%	大賣/鉅額交易
2023/04/12	2	88.65	9	88.40	88.30	-7	13,403	-0.05%
2023/04/11	13	88.58	17	89.04	87.90	-4	13,362	-0.03%
2023/04/10	36.3	87.47	18	87.41	88.00	18.3	13,290	0.14%
2023/04/07	3.1	86.20	2	86.55	86.00	1.1	13,228	0.01%
2023/04/06	24	86.61	3	85.60	86.70	21	13,195	0.16%
2023/03/31	8.2	86.82	19	86.04	86.40	-10.8	13,162	-0.08%
2023/03/30	66.1	85.52	25	86.59	86.60	41.1	13,093	0.31%
2023/03/29	56	85.69	45	84.76	84.40	11	12,944	0.08%
2023/03/28	15	91.86	16	90.33	89.40	-1	12,715	-0.01%
2023/03/27	8	91.21	6	91.92	91.00	2	12,633	0.02%
2023/03/24	38	93.29	31	93.98	91.80	7	12,602	0.06%
2023/03/23	25	95.09	28	94.09	94.70	-3	12,514	-0.02%
2023/03/22	59	95.48	78	95.02	94.30	-19	12,486	-0.15%
2023/03/21	32	94.96	21.2	95.26	96.20	10.8	12,323	0.09%
2023/03/20	8.3	92.88	1	91.40	92.20	7.3	12,292	0.06%
2023/03/17	43	91.33	30	91.37	91.80	13	12,431	0.10%
2023/03/16	22.2	90.13	11	89.60	89.60	11.2	12,547	0.09%
2023/03/15	36	93.78	33	92.73	91.50	3	12,499	0.02%
2023/03/14	38.1	91.51	37	91.54	91.10	1.1	12,440	0.01%
2023/03/13	26	91.34	19	90.71	90.50	7	12,624	0.06%
2023/03/10	60	94.30	105	93.83	93.40	-45	12,608	-0.36%	大賣/
2023/03/09	78.3	97.81	78	98.26	96.90	0.3	12,419	0.00%
2023/03/08	57	95.61	73	96.82	98.40	-16	12,150	-0.13%
2023/03/07	96	97.24	64	97.08	96.10	32	11,846	0.27%
2023/03/06	134	99.18	99	98.82	98.00	35	11,641	0.30%	大買/
2023/03/03	269	97.56	98.1	96.55	95.00	170.9	11,225	1.52%	大買/鉅額交易
2023/03/02	45.1	94.65	241.2	95.28	96.00	-196.1	10,851	-1.81%	大賣/鉅額交易
2023/03/01	39	92.63	37	92.45	92.80	2	10,642	0.02%
2023/02/24	114	94.10	71.1	93.43	91.10	42.9	10,579	0.41%	大買/
2023/02/23	256.1	90.60	192	90.16	94.10	64.1	10,338	0.62%	大買/大賣/
2023/02/22	145	85.43	31	84.65	86.30	114	9,525	1.20%	大買/鉅額交易
2023/02/21	41.1	86.54	225.3	85.88	83.80	-184.2	9,430	-1.95%	大賣/鉅額交易
2023/02/20	115	84.49	63	85.63	87.60	52	9,044	0.57%	大買/
2023/02/17	139	80.42	12	80.30	81.50	127	8,478	1.50%	大買/鉅額交易
2023/02/16	143.2	78.52	29	78.49	78.90	114.2	8,627	1.32%	大買/鉅額交易
2023/02/15	8	77.18	8	77.23	76.50	0	8,697	0.00%
2023/02/14	15	77.33	5	75.96	76.00	10	8,736	0.11%
2023/02/13	7.1	75.99	5	76.44	76.20	2.1	8,948	0.02%
2023/02/10	7	77.93	16	77.68	76.80	-9	9,241	-0.10%
2023/02/09	26	79.29	25	79.99	80.20	1	9,207	0.01%
2023/02/08	17	78.52	17	78.48	78.50	0	9,336	0.00%
2023/02/07	27	79.26	27	78.63	78.90	0	9,338	0.00%
2023/02/06	26	79.43	97	79.03	79.00	-71	9,287	-0.76%
2023/02/03	108	83.98	227.5	83.48	80.40	-119.5	9,263	-1.29%	大買/大賣/鉅額交易
2023/02/02	8.3	81.56	11.2	82.01	81.40	-2.9	8,755	-0.03%
2023/02/01	109.2	79.22	182.4	79.84	81.00	-73.3	8,499	-0.86%	大買/大賣/
2023/01/31	21.1	74.38	63.4	77.14	78.60	-42.3	7,900	-0.54%
2023/01/30	76.6	71.36	14	70.94	71.50	62.6	7,602	0.82%
2023/01/17	0.1	68.90	13	68.22	68.90	-12.9	7,531	-0.17%
2023/01/16	4.1	67.23	24.2	67.03	68.20	-20.1	7,498	-0.27%
2023/01/13	2	66.10	15.2	65.97	65.70	-13.2	7,512	-0.18%
2023/01/12	4	67.28	12	68.18	66.60	-8	7,581	-0.11%
2023/01/11	12.2	69.80	12	68.63	67.50	0.2	7,699	0.00%
2023/01/10	3	67.73	5	67.96	68.00	-2	7,792	-0.03%
2023/01/09	2	68.20	1	66.80	67.80	1	7,870	0.01%
2023/01/06	14	67.21	7	66.51	66.50	7	7,947	0.09%
2023/01/05	24	66.46	9	66.34	66.60	15	8,035	0.19%
2023/01/04	5.3	64.57	5	64.64	64.60	0.3	8,097	0.00%
2023/01/03	6	63.32	5	63.70	64.30	1	8,360	0.01%
2022/12/30	2	63.05	5	63.22	63.00	-3	8,516	-0.04%
2022/12/29	2.1	62.32	14	62.09	62.40	-11.9	8,543	-0.14%
2022/12/28	5	63.66	12.3	63.46	63.10	-7.3	8,582	-0.08%
2022/12/27	3	65.77	4	65.53	65.30	-1	8,634	-0.01%
2022/12/26	2	65.10	1	65.40	65.00	1	8,662	0.01%
2022/12/23	9	65.07	5	64.74	65.20	4	8,742	0.05%
2022/12/22	3	64.57	2.2	64.41	64.30	0.8	8,805	0.01%
2022/12/21	3	64.20	4	64.25	64.10	-1	8,896	-0.01%
2022/12/20	21	65.51	8	65.33	63.70	13	8,995	0.14%
2022/12/19	8	65.96	4	66.18	65.70	4	9,082	0.04%
2022/12/16	6.5	67.28	24	67.09	66.80	-17.5	9,140	-0.19%
2022/12/15	2	68.85	3	69.10	68.70	-1	9,175	-0.01%
2022/12/14	8	68.21	12	68.38	68.30	-4	9,165	-0.04%
2022/12/13	4.1	69.01	2	68.25	67.80	2.1	9,146	0.02%
2022/12/12	19	70.75	17	70.76	69.60	2	9,150	0.02%
2022/12/09	25	70.51	16	70.24	69.40	9	9,034	0.10%
2022/12/08	17	69.64	37	69.73	70.60	-20	8,978	-0.22%
2022/12/07	34.1	66.95	30	66.72	66.30	4.1	8,956	0.05%
2022/12/06	6	70.13	3	70.17	68.60	3	9,134	0.03%
2022/12/05	30	70.85	45.3	71.73	70.30	-15.3	9,224	-0.17%
2022/12/02	18	69.73	56	69.17	69.50	-38	9,021	-0.42%
2022/12/01	27	68.15	9	67.84	67.50	18	8,942	0.20%
2022/11/30	6	67.25	7	67.56	67.80	-1	9,103	-0.01%
2022/11/29	5	66.40	20	66.39	66.70	-15	9,151	-0.16%
2022/11/28	17	66.47	36.2	67.39	66.30	-19.2	9,245	-0.21%
2022/11/25	32	67.46	58	68.05	67.00	-26	9,391	-0.28%
2022/11/24	60	68.30	48	68.32	68.00	12	9,515	0.13%
2022/11/23	63	70.44	27.8	70.95	70.20	35.2	9,771	0.36%
2022/11/22	19.1	67.93	25.1	69.13	69.30	-6	10,546	-0.06%
2022/11/21	29.1	69.47	30	69.96	69.30	-0.9	11,650	-0.01%
2022/11/18	15.1	68.84	15	68.99	68.30	0.1	12,067	0.00%
2022/11/17	32	69.11	39	68.80	68.00	-7	12,790	-0.05%
2022/11/16	27	67.30	47.3	67.68	67.60	-20.3	12,721	-0.16%
2022/11/15	5	67.22	12	67.03	68.20	-7	12,674	-0.06%
2022/11/14	46.2	67.98	35	67.86	67.00	11.2	12,813	0.09%
2022/11/11	20	66.03	43	66.08	65.60	-23	12,578	-0.18%
2022/11/10	28	63.29	25	63.97	63.20	3	12,530	0.02%
2022/11/09	19	65.84	68	65.81	64.80	-49	12,614	-0.39%
2022/11/08	98	64.43	94	66.45	65.80	4	12,492	0.03%
2022/11/07	22	62.36	23	63.39	64.00	-1	12,626	-0.01%
2022/11/04	93	61.50	62	60.60	62.40	31	12,769	0.24%
2022/11/03	53	61.23	9	61.09	61.80	44	12,841	0.34%
2022/11/02	53	59.93	12.2	60.62	60.80	40.8	13,071	0.31%
2022/11/01	22	59.47	69.9	59.77	60.00	-47.9	13,305	-0.36%
2022/10/31	25.3	56.37	22.8	56.94	57.10	2.5	13,666	0.02%
2022/10/28	53.2	53.98	2	53.65	53.90	51.2	13,689	0.37%
2022/10/27	9.2	52.07	8.3	52.43	53.80	0.9	13,709	0.01%
2022/10/26	15	51.66	15	50.86	51.00	0	13,737	0.00%
2022/10/25	10	54.09	6	51.73	51.90	4	13,815	0.03%
2022/10/24	9	56.08	8	54.70	54.50	1	13,826	0.01%
2022/10/21	12.1	56.72	11	55.26	54.50	1.1	13,979	0.01%
2022/10/20	33	58.41	25	57.46	57.40	8	14,077	0.06%
2022/10/19	33.9	61.51	15.2	59.67	58.90	18.8	14,321	0.13%
2022/10/18	17.3	59.76	28.2	60.94	61.10	-10.9	14,309	-0.08%
2022/10/17	13	56.86	11	56.21	57.20	2	14,342	0.01%
2022/10/14	7	57.99	6	58.60	58.70	1	14,602	0.01%
2022/10/13	49.2	57.08	18	56.66	55.00	31.2	15,418	0.20%
2022/10/12	20.1	61.75	14	61.41	61.10	6.1	15,689	0.04%
2022/10/11	50.4	61.60	44	61.47	61.90	6.4	16,130	0.04%
2022/10/07	23	61.47	21	61.88	61.40	2	16,223	0.01%
2022/10/06	11	57.69	9	58.29	58.40	2	16,914	0.01%
2022/10/05	9	58.88	12	58.08	57.70	-3	17,140	-0.02%
2022/10/04	8	58.71	6	59.35	58.90	2	17,643	0.01%
2022/10/03	1	56.30	1	58.00	57.90	0	17,630	0.00%
2022/09/30	12	55.93	38	56.11	57.50	-26	17,844	-0.15%
2022/09/29	16.1	57.83	18	57.38	56.70	-1.9	17,940	-0.01%
2022/09/28	16.2	58.04	11	56.47	55.70	5.2	18,250	0.03%
2022/09/27	23.1	59.37	17	59.82	60.00	6.1	18,417	0.03%
2022/09/26	13.1	61.99	13	60.95	60.50	0.1	18,458	0.00%
2022/09/23	15.2	65.59	19	64.09	63.50	-3.8	18,549	-0.02%
2022/09/22	19	65.05	18.2	66.97	67.10	0.8	18,755	0.00%
2022/09/21	8	66.80	7	66.39	66.50	1	19,020	0.01%
2022/09/20	2	67.35	3.1	67.29	67.40	-1.1	19,167	-0.01%
2022/09/19	7.2	68.24	5	67.62	66.60	2.2	19,392	0.01%
2022/09/16	5.4	71.34	2	71.05	69.80	3.4	19,598	0.02%
2022/09/15	22.4	73.55	21.2	73.32	72.30	1.2	19,929	0.01%
2022/09/14	24.1	72.96	23	72.77	74.00	1.1	19,843	0.01%
2022/09/13	33.1	72.76	29	73.01	72.90	4.1	19,733	0.02%
2022/09/12	16.1	70.25	27	71.49	71.90	-11	19,496	-0.06%
2022/09/08	38.1	69.42	69.3	68.33	68.40	-31.1	19,378	-0.16%
2022/09/07	30.3	69.94	39	68.51	68.10	-8.7	19,308	-0.05%
2022/09/06	81.3	71.26	73	70.39	69.70	8.3	19,222	0.04%
2022/09/05	3	73.13	18	72.47	72.40	-15	19,094	-0.08%
2022/09/02	53.3	74.03	40	73.52	72.80	13.3	19,103	0.07%
2022/09/01	24.6	73.32	24	73.12	73.30	0.6	19,045	0.00%
2022/08/31	65.2	75.11	66	74.68	75.00	-0.8	18,886	0.00%
2022/08/30	133.2	75.27	125	74.92	74.80	8.2	18,723	0.04%	大買/大賣/
2022/08/29	310.3	79.01	271.1	79.32	75.50	39.2	18,368	0.21%	大買/大賣/
2022/08/26	376.2	82.41	385	80.31	77.50	-8.8	18,057	-0.05%	大買/大賣/
2022/08/25	66	76.37	65	77.77	79.20	1	17,851	0.01%
2022/08/24	169	70.20	263.7	70.30	72.00	-94.7	17,604	-0.54%	大買/大賣/
2022/08/23	25.1	64.09	19	64.99	65.50	6.1	17,293	0.04%
2022/08/22	13.2	64.71	3	64.97	64.70	10.2	17,379	0.06%
2022/08/19	47.3	67.42	32	66.41	65.60	15.3	17,386	0.09%
2022/08/18	10.3	65.77	8	65.80	66.50	2.3	17,172	0.01%
2022/08/17	29.1	64.35	27	65.40	65.30	2.1	17,080	0.01%
2022/08/16	80	65.73	35	65.28	64.90	45	16,935	0.27%
2022/08/15	35.1	64.60	113	64.51	64.30	-77.9	16,755	-0.46%	大賣/
2022/08/12	62	67.33	51	67.57	66.10	11	16,601	0.07%
2022/08/11	56.1	66.78	53	67.00	66.00	3.1	16,123	0.02%
2022/08/10	77.8	66.48	81	66.69	66.00	-3.2	15,834	-0.02%
2022/08/09	11	65.68	21.2	64.94	68.30	-10.2	15,466	-0.07%
2022/08/08	87.3	65.17	47	64.41	64.10	40.3	15,127	0.27%
2022/08/05	48.6	64.93	72.8	65.41	65.60	-24.2	14,810	-0.16%
2022/08/04	45.1	59.47	75.2	60.78	60.60	-30.1	14,248	-0.21%
2022/08/03	3.3	62.50	13	62.12	60.50	-9.7	14,114	-0.07%
2022/08/02	14	63.65	27	63.19	63.20	-13	14,025	-0.09%
2022/08/01	10	64.90	12	64.84	64.50	-2	13,938	-0.01%
2022/07/29	22	63.66	29	64.09	64.40	-7	13,790	-0.05%
2022/07/28	27	64.49	15	64.63	63.30	12	13,692	0.09%
2022/07/27	22	64.10	9.1	64.58	64.80	12.9	13,495	0.10%
2022/07/26	28	64.91	63	65.27	64.30	-35	13,345	-0.26%
2022/07/25	15	62.67	15	63.39	64.40	0	13,040	0.00%
2022/07/22	52	64.27	65	64.05	63.30	-13	12,965	-0.10%
2022/07/21	95	66.97	90	66.96	66.00	5	12,788	0.04%
2022/07/20	170	68.07	75	68.46	66.40	95	12,483	0.76%	大買/
2022/07/19	17	64.98	24	65.33	66.10	-7	11,626	-0.06%
2022/07/18	90	64.67	144	64.86	64.60	-54	11,303	-0.48%	大賣/
2022/07/15	47	62.86	33.5	62.83	61.70	13.5	10,843	0.12%
2022/07/14	146.5	60.99	62.1	61.85	64.00	84.4	10,507	0.80%	大買/
2022/07/13	20	60.52	91.4	61.70	62.10	-71.4	9,668	-0.74%
2022/07/12	108	56.24	110	55.87	56.50	-2	9,410	-0.02%	大買/大賣/
2022/07/11	1	55.30	28	54.77	55.30	-27	8,867	-0.30%
2022/07/08	111	52.24	83	51.17	50.30	28	8,826	0.32%	大買/
2022/07/07	15	55.25	14.9	54.63	53.80	0.1	8,597	0.00%
2022/07/06	53.4	59.45	215	58.97	54.90	-161.7	8,421	-1.92%	大賣/鉅額交易
2022/07/05	39.1	55.62	38	56.69	57.60	1.1	8,027	0.01%
2022/07/04	89	55.51	87	56.03	54.50	2	7,751	0.03%
2022/07/01	92	57.16	48	57.26	53.00	44	7,606	0.58%
2022/06/30	202	58.79	77	55.51	54.80	125	7,385	1.69%	大買/鉅額交易
2022/06/29	135	60.60	151	60.97	60.70	-16	7,109	-0.23%	大買/大賣/
2022/06/28	31	57.32	16	57.19	57.80	15	6,767	0.22%
2022/06/27	47	57.16	75	57.10	58.70	-28	6,613	-0.42%
2022/06/24	69	53.44	36	53.29	54.20	33	6,360	0.52%
2022/06/23	91	56.14	120	54.67	52.50	-29	6,032	-0.48%	大賣/
2022/06/22	61	57.44	13	57.60	57.90	48	5,615	0.85%
2022/06/21	20	64.29	3	62.83	62.90	17	5,526	0.31%
2022/06/20	5.1	61.20	2	61.40	59.80	3	5,445	0.06%
2022/06/17	0	0.00	9	56.80	59.30	-9	5,407	-0.17%
2022/06/16	3	62.03	6	63.45	61.30	-3	5,378	-0.06%
2022/06/15	4	61.38	3	62.27	61.00	1	5,312	0.02%
2022/06/14	1	60.40	1	61.30	62.90	0	5,276	0.00%
2022/06/13	9	67.51	16	68.44	67.10	-7	5,187	-0.13%
2022/06/10	4	64.95	25	65.42	66.50	-21	5,089	-0.41%
2022/06/09	1	61.00	7	60.50	60.50	-6	5,003	-0.12%
2022/06/08	3	58.80	44	59.58	60.30	-41	4,951	-0.83%
2022/06/07	0	0.00	7	57.80	58.70	-7	4,918	-0.14%
2022/06/06	138	59.85	127	59.63	57.50	11	4,870	0.23%	大買/大賣/
2022/06/02	263	57.12	253	56.87	58.80	10	4,208	0.24%	大買/大賣/
2022/06/01	18	51.88	16	51.78	53.50	2	3,204	0.06%
2022/05/31	94	46.20	62	46.99	48.70	32	2,932	1.09%
2022/05/30	14	43.80	51.1	43.94	44.30	-37.1	2,434	-1.52%
2022/05/27	0.1	40.25	23	40.04	40.30	-22.9	2,278	-1.01%
2022/05/26	0	0.00	6	39.03	38.60	-6	2,228	-0.27%
2022/05/25	4	37.60	7	38.00	38.30	-3	2,199	-0.14%
2022/05/23	1	37.65	1	38.00	37.60	0	2,226	0.00%
2022/05/20	7	38.34	5	38.38	37.25	2	2,248	0.09%
2022/05/19	5	38.08	4	38.10	37.95	1	2,261	0.04%
2022/05/18	0	0.00	2	37.98	37.75	-2	2,318	-0.09%
2022/05/17	7	37.09	2	37.20	37.30	5	2,359	0.21%
2022/05/16	1	37.20	1	37.70	37.10	0	2,361	0.00%
2022/05/13	4	36.74	11	36.40	36.65	-7	2,340	-0.30%
2022/05/12	3	35.25	2	35.08	34.45	1	2,297	0.04%
2022/05/11	13	37.03	7	37.24	36.70	6	2,289	0.26%
2022/05/10	5	35.39	3	35.20	35.65	2	2,249	0.09%
2022/05/09	9	34.57	1	35.05	34.30	8	2,251	0.36%
2022/05/06	10	34.83	0	0.00	34.65	10	2,248	0.44%
2022/05/05	1	36.50	0	0.00	35.95	1	2,236	0.04%
2022/05/04	5	35.90	0	0.00	35.85	5	2,235	0.22%
2022/05/03	9	35.96	8	35.86	35.90	1	2,244	0.04%
2022/04/29	12	36.35	3	36.18	36.10	9	2,248	0.40%
2022/04/28	15	36.79	9	36.88	36.30	6	2,240	0.27%
2022/04/27	8	39.39	11	38.58	38.05	-3	2,184	-0.14%
2022/04/26	14	42.31	7	42.34	42.25	7	2,166	0.32%
2022/04/25	24	42.25	16	42.60	42.30	8	2,147	0.37%
2022/04/22	8	41.94	6	41.67	41.90	2	2,158	0.09%
2022/04/21	12	40.93	28	41.37	40.55	-16	2,291	-0.70%
2022/04/20	2	39.55	1	39.55	39.40	1	2,550	0.04%
2022/04/19	1	38.90	3	39.02	38.60	-2	2,828	-0.07%
2022/04/18	1	37.45	0	0.00	37.75	1	3,073	0.03%
2022/04/15	8	38.15	10	37.85	37.45	-2	3,086	-0.06%
2022/04/14	8	39.09	9	39.18	39.25	-1	3,098	-0.03%
2022/04/13	2	39.10	2	38.95	39.15	0	3,127	0.00%
2022/04/12	1	37.70	1	38.50	37.45	0	3,169	0.00%
2022/04/11	2	38.38	1	39.20	38.30	1	3,166	0.03%
2022/04/07	6	38.78	2	39.50	38.30	4	3,190	0.13%
2022/04/06	2	39.35	9	40.03	40.10	-7	3,187	-0.22%
2022/04/01	0	0.00	4	39.06	39.20	-4	3,216	-0.12%
2022/03/31	4	38.59	1	38.30	38.00	3	3,259	0.09%
2022/03/30	2	38.80	4	39.10	38.95	-2	3,511	-0.06%
2022/03/29	11	38.98	3	38.88	38.45	8	3,572	0.22%
2022/03/28	1	37.65	0	0.00	38.50	1	3,614	0.03%
2022/03/25	1	38.40	0	0.00	37.85	1	3,694	0.03%
2022/03/24	1	38.70	3	38.85	38.60	-2	3,836	-0.05%
2022/03/23	1	39.50	3	39.05	38.90	-2	4,411	-0.05%
2022/03/22	2	38.50	3	39.07	39.20	-1	4,554	-0.02%
2022/03/21	7	39.19	2	39.45	38.50	5	4,785	0.10%
2022/03/18	0	0.00	1	37.65	37.60	-1	4,821	-0.02%
2022/03/17	6	36.33	2	37.10	37.55	4	4,881	0.08%
2022/03/15	18	35.82	0	0.00	35.45	18	4,896	0.37%
2022/03/14	5	37.02	4	37.00	37.00	1	4,903	0.02%
2022/03/11	0	0.00	2	37.70	37.30	-2	4,911	-0.04%
2022/03/10	10	38.32	22	38.41	38.10	-12	4,911	-0.24%
2022/03/09	2	36.75	1	36.40	36.90	1	4,923	0.02%
2022/03/08	22	36.86	2	37.40	36.00	20	4,937	0.41%
2022/03/07	26	39.22	2	39.60	38.50	24	4,913	0.49%
2022/03/04	10	41.36	25	41.54	41.20	-15	4,875	-0.31%
2022/03/03	9	39.59	7	40.21	39.00	2	4,787	0.04%
2022/03/02	4	41.20	5.6	40.38	40.05	-1.6	4,780	-0.03%
2022/03/01	2	40.65	3	40.60	40.50	-1	4,749	-0.02%
2022/02/25	1	39.50	1	40.00	39.50	0	4,761	0.00%
2022/02/23	17	40.77	13	40.35	40.00	4	4,836	0.08%
2022/02/22	4.6	39.78	20	39.54	39.70	-15.4	4,852	-0.32%
2022/02/21	6	40.19	30	40.13	39.75	-24	4,854	-0.49%
2022/02/18	27	40.15	31	39.61	40.10	-4	4,919	-0.08%
2022/02/17	103	38.79	14.2	38.24	37.95	88.9	4,858	1.83%	大買/
2022/02/16	1	37.30	0	0.00	37.20	1	4,839	0.02%
2022/02/15	4	37.13	0	0.00	37.00	4	4,890	0.08%
2022/02/14	1	36.50	0	0.00	36.40	1	4,968	0.02%
2022/02/11	27	37.70	5	37.15	37.05	22	5,099	0.43%
2022/02/10	51	37.04	0	0.00	36.95	51	5,181	0.98%
2022/02/09	64	36.99	1	37.40	37.20	63	5,327	1.18%
2022/02/08	98	36.48	1	36.55	36.50	97	5,455	1.78%
2022/02/07	0.2	35.50	1	35.30	35.80	-0.9	5,746	-0.01%
2022/01/26	7	34.12	1	34.05	34.05	6	5,801	0.10%
2022/01/25	0	0.00	3	34.75	34.30	-3	5,896	-0.05%
2022/01/24	7	35.24	1	35.15	35.20	6	6,081	0.10%
2022/01/21	6	36.72	6	36.18	35.60	0	6,419	0.00%
2022/01/20	18	37.04	7.5	36.67	37.30	10.5	6,573	0.16%
2022/01/19	5	37.00	12	37.52	36.55	-7	6,610	-0.11%
2022/01/18	4	39.31	50.1	38.57	38.60	-46.1	6,625	-0.70%
2022/01/17	13	39.45	166	38.99	39.15	-153	6,660	-2.30%	大賣/鉅額交易
2022/01/14	83	43.21	52	41.15	40.70	31	6,852	0.45%
2022/01/13	65	44.69	117	44.56	44.80	-52	6,758	-0.77%	大賣/
2022/01/12	68.1	42.65	115.3	42.18	44.75	-47.2	6,393	-0.74%	大賣/
2022/01/11	54.5	42.93	130	41.53	40.70	-75.5	6,084	-1.24%	大賣/
2022/01/10	3	40.18	20	39.18	40.35	-17	5,842	-0.29%
2022/01/07	44.3	40.24	61	39.38	39.85	-16.7	5,823	-0.29%
2022/01/06	15	40.46	3	40.70	40.30	12	5,787	0.21%
2022/01/05	4	39.56	11	39.85	39.90	-7	5,732	-0.12%
2022/01/04	22	38.79	11	38.44	38.45	11	5,661	0.19%
2022/01/03	72	38.81	10	38.03	38.50	62	5,656	1.10%
2021/12/30	21	38.50	9	38.61	38.50	12	5,640	0.21%
2021/12/29	2	39.20	1.2	39.36	38.90	0.8	5,633	0.01%
2021/12/28	1	39.60	2	39.83	39.00	-1	5,632	-0.02%
2021/12/27	14	40.21	6	40.07	40.40	8	5,601	0.14%
2021/12/24	70.2	42.49	33	42.00	41.30	37.2	5,555	0.67%
2021/12/23	38	40.86	44	40.35	40.15	-6	5,304	-0.11%
2021/12/22	147	39.37	11	39.54	39.80	136	5,227	2.60%	大買/鉅額交易
2021/12/21	2	38.93	11	39.23	39.55	-9	5,180	-0.17%
2021/12/20	163	39.69	31	38.33	38.80	132	5,119	2.58%	大買/鉅額交易
2021/12/17	73	41.65	68	41.48	40.10	5	4,992	0.10%
2021/12/16	22	39.10	50	40.46	40.70	-28	4,447	-0.63%
2021/12/15	104	36.96	14	36.25	37.00	90	4,339	2.07%	大買/
2021/12/14	13	35.37	28	35.20	33.65	-15	4,164	-0.36%
2021/12/13	10	35.21	9	35.22	35.00	1	4,211	0.02%
2021/12/10	4	33.88	3	34.27	34.05	1	4,234	0.02%
2021/12/09	4	34.39	2	33.85	33.85	2	4,294	0.05%
2021/12/08	0	0.00	9	33.94	34.45	-9	4,358	-0.21%
2021/12/07	6	34.10	5	34.40	33.55	1	4,483	0.02%
2021/12/06	1	33.95	0	0.00	33.90	1	4,554	0.02%
2021/12/03	3	34.25	28	34.11	34.20	-25	4,755	-0.53%
2021/12/02	4	33.41	8	33.72	33.30	-4	4,953	-0.08%
2021/12/01	30	34.17	29	34.05	34.50	1	5,089	0.02%
2021/11/30	3	32.80	6	32.83	32.60	-3	5,136	-0.06%
2021/11/29	2	32.45	0	0.00	32.35	2	5,180	0.04%
2021/11/26	3	32.73	4	32.29	32.30	-1	5,226	-0.02%
2021/11/25	12	33.76	0	0.00	33.50	12	5,390	0.22%
2021/11/24	7	33.94	2	33.80	33.75	5	5,404	0.09%
2021/11/23	12	35.25	10	34.85	33.95	2	5,384	0.04%
2021/11/22	11	34.64	8	34.76	34.60	3	5,311	0.06%
2021/11/19	3	34.18	4	34.86	34.95	-1	5,264	-0.02%
2021/11/18	1	34.60	6	34.63	34.25	-5	5,209	-0.10%
2021/11/17	4	34.83	9	34.78	34.55	-5	5,174	-0.10%
2021/11/16	6	33.48	2	33.80	33.45	4	5,069	0.08%
2021/11/15	2	33.25	4	33.50	33.20	-2	5,038	-0.04%
2021/11/12	7	32.88	4	33.10	32.50	3	5,001	0.06%
2021/11/11	2	33.20	5	32.88	32.90	-3	4,940	-0.06%
2021/11/10	18	31.30	49	32.00	32.40	-31	4,855	-0.64%
2021/11/09	8	32.48	15	32.09	31.85	-7	4,719	-0.15%
2021/11/08	27	33.98	8.2	33.86	33.50	18.8	4,617	0.41%
2021/11/05	57.2	37.42	6	37.33	37.20	51.2	4,459	1.15%
2021/11/04	33	37.13	31.5	37.66	38.15	1.6	4,313	0.04%
2021/11/03	15	34.47	5	34.65	34.70	10	4,011	0.25%
2021/11/02	19.1	34.11	10	34.41	34.30	9.1	3,942	0.23%
2021/11/01	28	36.07	30	36.33	35.05	-2	3,830	-0.05%
2021/10/29	24	34.25	26	34.09	35.00	-2	3,623	-0.06%
2021/10/28	4	32.39	15	32.39	32.85	-11	3,257	-0.34%
2021/10/27	12	29.95	17	29.91	29.90	-5	3,067	-0.16%
2021/10/26	13	31.88	22	32.70	31.30	-9	2,990	-0.30%
2021/10/25	15	31.56	28.2	31.53	31.65	-13.2	2,902	-0.45%
2021/10/22	74	32.22	74	31.36	32.45	0	2,833	0.00%
2021/10/21	13	29.66	60.1	29.81	30.50	-47.1	2,545	-1.85%
2021/10/20	15	28.11	1	28.20	27.75	14	2,412	0.58%
2021/10/19	2	27.70	1	27.75	28.05	1	2,424	0.04%
2021/10/18	6	27.84	25	28.33	27.75	-19	2,442	-0.78%
2021/10/15	9	27.69	0	0.00	27.85	9	2,463	0.37%
2021/10/14	0	0.00	7	27.28	27.60	-7	2,544	-0.28%
2021/10/13	0	0.00	31	27.10	26.75	-31	2,636	-1.18%
2021/10/12	1	27.30	1	28.10	27.70	0	2,678	0.00%
2021/10/08	35	27.38	0	0.00	27.45	35	2,665	1.31%
2021/10/07	1	27.45	1	27.25	27.45	0	2,655	0.00%
2021/10/06	3	26.47	6	26.58	26.30	-3	2,649	-0.11%
2021/10/05	15	25.83	16	24.97	26.70	-1	2,642	-0.04%
2021/10/04	0	0.00	24	25.35	25.10	-24	2,617	-0.92%
2021/10/01	10	27.50	1	27.15	26.00	9	2,598	0.35%
2021/09/30	10	27.75	30	27.81	27.70	-20	2,574	-0.78%
2021/09/29	9	27.67	2	27.93	27.30	7	2,560	0.27%
2021/09/27	0	0.00	4	27.56	27.55	-4	2,530	-0.16%
2021/09/24	16	27.22	6.3	27.22	27.00	9.7	2,503	0.39%
2021/09/23	14	28.04	3	28.45	27.40	11	2,472	0.44%
2021/09/22	15	28.59	8	28.73	28.10	7	2,427	0.29%
2021/09/17	43	30.44	34	30.00	29.75	9	2,378	0.38%
2021/09/16	31	30.03	39	29.85	30.45	-8	2,306	-0.35%
2021/09/15	46	28.31	46	28.38	28.60	0	2,171	0.00%
2021/09/14	25	28.69	16	29.27	28.10	9	2,081	0.43%
2021/09/13	51.4	31.00	60	29.77	29.55	-8.7	2,007	-0.43%
2021/09/10	57	31.23	62	31.49	31.00	-5	1,915	-0.26%
2021/09/09	52	29.56	61	29.65	31.30	-9	1,769	-0.51%
2021/09/08	77.1	30.47	64	30.14	29.35	13.1	1,679	0.78%
2021/09/07	58	29.18	63.1	29.77	29.90	-5.1	1,467	-0.35%
2021/09/06	69	28.86	89	28.88	28.40	-20	1,228	-1.63%
2021/09/03	40.5	28.65	29	28.30	27.80	11.5	1,067	1.08%
2021/09/02	12.1	28.17	6	28.28	28.10	6.1	982	0.62%
2021/09/01	15	28.11	30	28.37	27.90	-15	933	-1.61%
2021/08/31	64	27.83	120	27.23	27.75	-56	873	-6.41%	大賣/
2021/08/30	8	28.20	3	28.20	28.20	5	688	0.73%
2021/08/27	0	0.00	2	25.65	25.65	-2	663	-0.30%
2021/08/26	1	22.00	2	23.05	23.35	-1	653	-0.15%
2021/08/25	0	0.00	1	21.90	22.20	-1	647	-0.15%
2021/08/23	14	21.40	16	21.22	21.20	-2	654	-0.31%
2021/08/17	1	20.25	0	0.00	20.30	1	667	0.15%
2021/08/16	9	21.26	0	0.00	20.60	9	674	1.33%
2021/08/13	2	22.00	1	22.15	21.20	1	677	0.15%
2021/08/12	1	21.35	0	0.00	21.35	1	683	0.15%
2021/08/11	1	21.90	1	21.85	21.90	0	682	0.00%
2021/08/09	1	22.45	0	0.00	22.45	1	694	0.14%
2021/08/06	1	23.30	0	0.00	23.25	1	697	0.14%
2021/08/03	1	23.60	2	23.83	23.65	-1	765	-0.13%
2021/08/02	1	23.10	1	23.30	23.30	0	783	0.00%
2021/07/29	10	23.72	0	0.00	23.40	10	820	1.22%
2021/07/28	1	23.15	8	23.38	23.10	-7	852	-0.82%
2021/07/27	4	24.86	5	24.64	24.25	-1	888	-0.11%
2021/07/26	1	24.90	2	25.35	24.90	-1	901	-0.11%
2021/07/23	81	25.74	0	0.00	25.35	81	914	8.86%
2021/07/22	1	26.05	1	26.35	26.30	0	909	0.00%
2021/07/21	1	25.65	74	25.92	26.45	-73	907	-8.04%
2021/07/20	14	26.17	17	25.81	26.35	-3	889	-0.34%
2021/07/19	23	24.98	18	25.29	26.00	5	821	0.61%
2021/07/16	0	0.00	5	22.93	23.65	-5	756	-0.66%
2021/07/15	0	0.00	3	21.50	21.50	-3	781	-0.38%
2021/07/14	1	21.35	0	0.00	21.45	1	850	0.12%
2021/07/13	0	0.00	2	21.55	21.70	-2	918	-0.22%
2021/07/12	0	0.00	2	21.80	21.90	-2	985	-0.20%
2021/07/08	2	21.43	0	0.00	21.25	2	1,034	0.19%
2021/07/06	1	21.25	10	21.47	21.15	-9	1,093	-0.82%
2021/07/05	0	0.00	4	21.34	21.30	-4	1,092	-0.37%
2021/07/02	0	0.00	1	21.60	20.85	-1	1,097	-0.09%
2021/07/01	0	0.00	7	20.74	20.70	-7	1,106	-0.63%
2021/06/30	0	0.00	9	20.90	21.05	-9	1,110	-0.81%
2021/06/29	0	0.00	1	21.05	20.90	-1	1,114	-0.09%
2021/06/28	0	0.00	1	21.15	21.05	-1	1,116	-0.09%
2021/06/24	0	0.00	1	21.10	21.20	-1	1,119	-0.09%
2021/06/23	0	0.00	4	20.80	20.95	-4	1,122	-0.36%
2021/06/22	0	0.00	11	20.95	20.70	-11	1,125	-0.98%
2021/06/21	2	20.93	19	20.87	20.90	-17	1,127	-1.51%
2021/06/18	0	0.00	9	21.89	21.90	-9	1,137	-0.79%
2021/06/17	0	0.00	2	21.75	21.90	-2	1,135	-0.18%
2021/06/16	0	0.00	17	21.73	21.80	-17	1,137	-1.49%
2021/06/15	0	0.00	27	21.81	22.00	-27	1,135	-2.38%
2021/06/11	0	0.00	1	21.95	21.95	-1	1,133	-0.09%
2021/06/09	0	0.00	1	21.85	21.20	-1	1,128	-0.09%
2021/06/07	0	0.00	1	21.90	21.25	-1	1,125	-0.09%
2021/06/04	0	0.00	1	22.00	21.90	-1	1,121	-0.09%
2021/06/03	0	0.00	1	21.85	21.85	-1	1,119	-0.09%
2021/06/02	7	22.19	7	21.87	21.75	0	1,118	0.00%
2021/06/01	0	0.00	2	22.40	22.35	-2	1,117	-0.18%
2021/05/28	0	0.00	1	22.20	22.00	-1	1,106	-0.09%
2021/05/26	0	0.00	1	21.25	21.85	-1	1,100	-0.09%
2021/05/25	0	0.00	1	21.70	21.40	-1	1,096	-0.09%
2021/05/24	0	0.00	2	21.95	21.95	-2	1,090	-0.18%
2021/05/21	0	0.00	1	20.60	21.50	-1	1,083	-0.09%
2021/05/20	0	0.00	2	21.13	20.60	-2	1,076	-0.19%
2021/05/19	8	20.06	6	19.83	19.95	2	1,064	0.19%
2021/05/18	0	0.00	1	18.10	19.80	-1	1,059	-0.09%
2021/05/17	0	0.00	3	18.00	18.00	-3	1,051	-0.29%
2021/05/14	0	0.00	25	19.48	19.50	-25	1,041	-2.40%
2021/05/13	0	0.00	34	18.99	19.20	-34	1,034	-3.29%
2021/05/12	5	19.00	3	19.40	19.10	2	1,020	0.20%
2021/05/11	11	21.08	0	0.00	21.10	11	995	1.11%
2021/05/10	12	22.64	3	23.50	22.95	9	961	0.94%
2021/05/07	0	0.00	3	22.55	22.90	-3	941	-0.32%
2021/05/06	0	0.00	2	22.55	22.25	-2	921	-0.22%
2021/05/05	2	22.70	0	0.00	22.45	2	899	0.22%
2021/05/04	4	23.88	150	23.88	23.80	-146	862	-16.92%	大賣/鉅額交易
2021/05/03	1	26.40	5	26.45	26.40	-4	804	-0.50%
2021/04/29	2	26.15	8	26.67	26.05	-6	782	-0.77%
2021/04/28	0	0.00	7	26.86	26.80	-7	758	-0.92%
2021/04/27	6	26.76	11	27.18	26.80	-5	738	-0.68%
2021/04/26	4	27.50	35	28.07	27.20	-31	714	-4.34%
2021/04/23	10	27.46	6	26.82	28.45	4	679	0.59%
2021/04/22	2	27.38	9	27.78	26.60	-7	659	-1.06%
2021/04/21	2	29.18	1	31.20	29.00	1	620	0.16%
2021/04/20	1	32.50	33	32.30	32.00	-32	547	-5.84%
2021/04/19	0	0.00	11	30.40	31.45	-11	499	-2.20%
2021/04/16	48	28.65	2	28.30	29.65	46	428	10.73%
2021/04/15	0	0.00	5	26.02	28.35	-5	355	-1.41%
2021/04/14	1	24.80	3	26.50	25.80	-2	319	-0.63%
2021/04/13	20	26.75	8	26.80	26.20	12	299	4.00%
2021/04/12	0	0.00	2	23.35	25.65	-2	256	-0.78%
2021/04/09	0	0.00	3	23.70	23.35	-3	238	-1.26%
2021/04/08	6	24.10	3	23.65	23.70	3	234	1.28%
2021/04/07	0	0.00	7	23.21	23.65	-7	226	-3.09%
2021/04/06	0	0.00	1	22.60	22.70	-1	216	-0.46%
2021/04/01	0	0.00	2	22.05	22.35	-2	212	-0.94%
2021/03/31	0	0.00	3	21.80	21.95	-3	208	-1.44%
2021/03/30	0	0.00	3	21.80	21.80	-3	205	-1.46%
2021/03/26	0	0.00	1	22.30	21.95	-1	201	-0.50%
2021/03/25	0	0.00	1	22.50	21.90	-1	198	-0.50%
2021/03/24	0	0.00	1	22.45	22.50	-1	198	-0.50%
2021/03/23	10	22.93	5	22.42	23.05	5	197	2.54%
2021/03/22	0	0.00	2	21.65	21.85	-2	183	-1.09%
2021/03/19	0	0.00	12	21.72	21.65	-12	184	-6.49%
2021/03/18	5	21.80	0	0.00	21.80	5	185	2.69%
2021/03/09	0	0.00	7	21.55	21.40	-7	245	-2.85%
2021/03/04	1	21.30	0	0.00	21.40	1	253	0.40%
2021/02/23	0	0.00	7	22.10	22.20	-7	275	-2.54%
2021/02/05	0	0.00	9	21.58	21.60	-9	269	-3.33%
2021/01/22	2	21.03	0	0.00	21.20	2	312	0.64%
2021/01/21	0	0.00	5	21.70	21.55	-5	308	-1.62%
2021/01/20	1	21.70	0	0.00	21.70	1	306	0.33%
2021/01/18	1	22.05	1	21.90	22.10	0	300	0.00%
2021/01/15	0	0.00	15	22.35	22.35	-15	297	-5.04%
2021/01/14	0	0.00	4	22.68	22.60	-4	292	-1.37%
2021/01/13	0	0.00	11	23.05	23.00	-11	288	-3.81%
2021/01/12	0	0.00	3	23.05	23.00	-3	282	-1.06%
2021/01/07	1	21.80	0	0.00	21.85	1	259	0.39%
2020/12/29	0	0.00	25	21.82	21.95	-25	263	-9.50%
2020/12/17	0	0.00	3	22.40	21.95	-3	261	-1.15%
2020/12/11	10	22.05	0	0.00	22.10	10	254	3.94%
2020/12/10	8	22.49	0	0.00	22.55	8	248	3.23%
2020/12/02	0	0.00	9	23.45	23.35	-9	198	-4.53%
2020/11/26	0	0.00	3	23.93	24.30	-3	192	-1.56%
2020/11/23	0	0.00	2	23.80	23.75	-2	187	-1.07%
2020/11/20	2	23.50	1	24.00	23.45	1	188	0.53%
2020/11/19	1	22.45	0	0.00	22.60	1	180	0.55%
2020/11/18	0	0.00	2	21.95	21.95	-2	178	-1.12%
2020/11/16	0	0.00	1	21.60	21.60	-1	190	-0.53%
2020/11/13	0	0.00	4	21.53	21.65	-4	191	-2.08%
2020/11/10	0	0.00	8	21.90	21.80	-8	201	-3.96%
2020/11/06	7	22.34	6	22.63	21.50	1	204	0.49%
2020/10/07	2	21.48	0	0.00	21.55	2	216	0.92%
2020/10/06	1	21.80	0	0.00	22.15	1	225	0.44%
2020/09/21	0	0.00	3	22.48	22.20	-3	242	-1.24%
2020/09/14	0	0.00	25	21.50	22.25	-25	337	-7.40%
2020/09/04	1	22.50	0	0.00	22.45	1	357	0.28%
2020/09/03	2	22.93	0	0.00	22.75	2	358	0.56%
2020/09/01	1	22.65	0	0.00	22.35	1	358	0.28%
2020/08/27	1	22.25	0	0.00	22.35	1	353	0.28%
2020/08/26	2	22.70	0	0.00	22.25	2	350	0.57%
2020/08/24	2	20.83	0	0.00	21.45	2	341	0.58%
2020/08/20	2	22.20	1	20.40	20.45	1	335	0.30%
2020/08/19	3	22.20	0	0.00	22.20	3	332	0.90%
2020/08/18	2	22.15	0	0.00	22.20	2	333	0.60%
2020/08/17	1	22.40	0	0.00	22.15	1	334	0.30%
2020/08/14	1	22.05	0	0.00	22.40	1	330	0.30%
2020/08/12	2	21.75	0	0.00	21.95	2	327	0.61%
2020/08/11	30	21.48	0	0.00	21.20	30	325	9.21%
2020/08/07	1	22.85	0	0.00	22.80	1	327	0.31%
2020/08/06	0	0.00	2	23.35	23.10	-2	325	-0.61%
2020/08/05	2	22.90	0	0.00	23.25	2	329	0.61%
2020/08/03	2	23.05	0	0.00	23.00	2	343	0.58%
2020/07/31	2	23.35	0	0.00	23.40	2	350	0.57%
2020/07/30	1	23.50	0	0.00	23.35	1	353	0.28%
2020/07/28	24	22.48	0	0.00	22.40	24	357	6.72%
2020/07/27	0	0.00	7	23.20	22.90	-7	360	-1.94%
2020/07/23	0	0.00	1	24.10	24.15	-1	362	-0.28%
2020/07/22	7	24.31	8	24.34	24.25	-1	363	-0.28%
2020/07/15	0	0.00	3	24.90	24.35	-3	365	-0.82%
2020/07/14	0	0.00	8	24.61	24.70	-8	369	-2.17%
2020/07/13	5	25.60	10	25.02	24.95	-5	367	-1.36%
2020/07/10	0	0.00	14	24.56	24.35	-14	361	-3.87%
2020/07/09	14	24.94	0	0.00	24.85	14	361	3.88%
2020/07/07	1	24.00	0	0.00	24.10	1	358	0.28%
2020/07/01	0	0.00	10	23.60	23.30	-10	368	-2.71%
2020/06/29	2	23.50	0	0.00	23.30	2	375	0.53%
2020/06/24	1	24.00	5	23.83	23.80	-4	389	-1.03%
2020/06/23	27	25.36	6	25.20	24.75	21	385	5.45%
2020/06/22	1	23.00	0	0.00	23.30	1	311	0.32%
2020/06/18	0	0.00	10	22.25	22.35	-10	306	-3.27%
2020/06/15	1	22.50	0	0.00	21.55	1	314	0.32%
2020/06/12	4	22.34	0	0.00	22.50	4	314	1.27%
2020/06/11	3	23.50	47	23.24	23.00	-44	316	-13.88%
2020/06/10	1	24.40	0	0.00	24.10	1	316	0.32%
2020/06/09	2	24.30	0	0.00	24.40	2	322	0.62%
2020/06/08	2	23.90	0	0.00	24.30	2	330	0.61%
2020/06/05	1	23.60	0	0.00	23.90	1	329	0.30%
2020/06/02	2	23.85	0	0.00	23.55	2	335	0.60%
2020/06/01	2	23.98	0	0.00	23.85	2	335	0.60%
2020/05/29	1	23.75	0	0.00	23.75	1	333	0.30%
2020/05/28	3	24.03	0	0.00	23.75	3	336	0.89%
2020/05/27	12	24.27	0	0.00	24.20	12	344	3.49%
2020/05/26	21	24.55	0	0.00	24.40	21	348	6.03%
2020/05/25	3	23.65	0	0.00	24.00	3	343	0.87%
2020/05/22	3	24.00	8	23.41	23.65	-5	342	-1.46%
2020/05/21	1	23.90	0	0.00	24.00	1	340	0.29%
2020/05/20	3	23.40	0	0.00	23.90	3	340	0.88%
2020/05/19	2	23.45	0	0.00	23.35	2	340	0.59%
2020/05/18	3	23.80	0	0.00	23.40	3	342	0.88%
2020/05/15	13	24.43	3	24.15	23.80	10	341	2.93%
2020/05/14	5	24.71	0	0.00	24.55	5	338	1.48%
2020/05/13	8	24.86	19	24.87	25.05	-11	329	-3.34%
2020/05/11	0	0.00	8	25.56	25.35	-8	330	-2.42%
2020/05/08	7	25.90	1	25.70	25.90	6	330	1.81%
2020/05/07	22	24.25	0	0.00	25.00	22	319	6.89%
2020/05/06	0	0.00	18	23.41	23.80	-18	315	-5.71%
2020/05/05	7	24.06	0	0.00	23.75	7	316	2.21%
2020/05/04	14	23.60	0	0.00	23.75	14	322	4.35%
2020/04/30	9	24.45	4	24.64	24.40	5	324	1.54%
2020/04/29	0	0.00	1	23.60	24.25	-1	339	-0.29%
2020/04/28	5	23.26	0	0.00	23.20	5	346	1.44%
2020/04/24	1	22.95	0	0.00	22.95	1	377	0.27%
2020/04/23	3	23.40	0	0.00	23.00	3	397	0.75%
2020/04/22	2	23.03	21	22.78	23.60	-19	421	-4.51%
2020/04/17	2	23.65	26	23.33	23.60	-24	477	-5.03%
2020/04/14	16	22.98	7	22.99	23.00	9	473	1.90%
2020/04/13	2	23.35	0	0.00	22.60	2	474	0.42%
2020/04/09	0	0.00	2	24.25	23.55	-2	480	-0.42%
2020/04/07	63	22.66	0	0.00	23.25	63	480	13.11%
2020/04/01	0	0.00	7	20.96	20.85	-7	468	-1.49%
2020/03/30	22	20.64	1	20.30	20.60	21	468	4.48%
2020/03/26	6	17.50	0	0.00	17.95	6	450	1.33%
2020/03/25	13	17.74	20	17.61	17.50	-7	450	-1.55%
2020/03/24	22	16.73	24	16.49	16.45	-2	453	-0.44%
2020/03/20	8	15.88	40	16.20	16.20	-32	460	-6.95%
2020/03/19	1	14.75	87	14.75	14.75	-86	469	-18.31%
2020/03/18	6	17.01	0	0.00	16.35	6	490	1.22%
2020/03/17	1	16.80	2	16.75	17.00	-1	624	-0.16%
2020/03/16	1	19.05	57	18.11	17.85	-56	687	-8.14%
2020/03/13	1	19.45	41	19.35	19.80	-40	679	-5.88%
2020/03/12	3	22.57	0	0.00	21.50	3	675	0.44%
2020/03/11	2	24.55	0	0.00	23.80	2	665	0.30%
2020/03/10	38	23.46	0	0.00	24.45	38	666	5.70%
2020/03/09	2	24.08	0	0.00	23.70	2	662	0.30%
2020/03/06	3	25.18	0	0.00	25.00	3	658	0.46%
2020/03/05	4	25.64	0	0.00	25.40	4	659	0.61%
2020/03/04	2	24.78	0	0.00	24.70	2	661	0.30%
2020/03/02	6	23.50	37	23.36	24.10	-31	666	-4.65%
2020/02/27	2	25.20	0	0.00	24.90	2	660	0.30%
2020/02/26	2	25.98	0	0.00	25.80	2	661	0.30%
2020/02/25	7	25.92	0	0.00	26.00	7	668	1.05%
2020/02/21	4	27.06	0	0.00	26.85	4	683	0.58%
2020/02/20	8	27.11	0	0.00	27.10	8	694	1.15%
2020/02/19	12	27.18	0	0.00	27.15	12	737	1.63%
2020/02/18	7	26.99	0	0.00	27.10	7	735	0.95%
2020/02/17	60	27.19	0	0.00	27.00	60	736	8.15%
2020/02/14	23	27.19	0	0.00	27.35	23	737	3.12%
2020/02/13	11	27.03	0	0.00	26.70	11	737	1.49%
2020/02/12	6	26.97	0	0.00	26.70	6	741	0.81%
2020/02/10	2	26.35	0	0.00	26.10	2	742	0.27%
2020/02/07	2	26.50	0	0.00	26.35	2	761	0.26%
2020/02/06	3	27.30	6	27.35	27.30	-3	773	-0.39%
2020/02/05	50	26.80	0	0.00	26.85	50	772	6.48%
2020/02/04	1	26.10	0	0.00	26.15	1	767	0.13%
2020/02/03	94	25.01	0	0.00	25.05	94	762	12.32%
2020/01/30	12	27.90	2	27.50	27.45	10	736	1.36%
2020/01/20	3	30.30	10	30.05	30.45	-7	720	-0.97%
2020/01/17	3	31.10	0	0.00	30.60	3	713	0.42%
2020/01/16	3	30.80	5	31.05	30.50	-2	694	-0.29%
2020/01/15	5	30.35	10	30.62	30.00	-5	673	-0.74%
2020/01/13	10	30.45	1	31.00	30.30	9	669	1.34%
2020/01/10	1	28.95	0	0.00	29.25	1	635	0.16%
2020/01/09	16	28.83	0	0.00	28.80	16	645	2.48%
2020/01/08	5	28.40	0	0.00	28.55	5	691	0.72%
2019/12/30	12	29.12	0	0.00	29.20	12	739	1.62%
2019/12/27	6	29.20	0	0.00	29.20	6	753	0.80%
2019/12/26	1	29.00	0	0.00	29.20	1	754	0.13%
2019/12/25	1	28.90	0	0.00	29.00	1	751	0.13%
2019/12/18	0	0.00	8	28.78	28.75	-8	771	-1.04%
2019/12/17	2	28.85	2	29.15	28.75	0	783	0.00%
2019/12/16	25	28.71	5	28.80	28.55	20	778	2.57%
2019/12/13	20	28.66	0	0.00	28.25	20	769	2.60%
2019/12/12	1	31.35	5	31.35	29.40	-4	749	-0.53%
2019/12/11	5	29.60	30	31.35	31.35	-25	618	-4.04%
2019/11/20	0	0.00	4	28.50	28.40	-4	996	-0.40%
2019/11/12	0	0.00	2	28.30	28.50	-2	966	-0.21%
2019/11/06	15	26.60	2	26.40	26.35	13	1,030	1.26%
2019/11/04	0	0.00	2	28.85	28.75	-2	1,044	-0.19%
2019/10/29	3	28.95	0	0.00	28.65	3	1,086	0.28%
2019/10/28	4	29.05	0	0.00	29.25	4	1,101	0.36%
2019/10/22	0	0.00	2	28.65	28.65	-2	1,357	-0.15%
2019/10/17	15	29.82	16	29.88	30.15	-1	1,454	-0.07%
2019/10/16	10	32.00	10	30.28	30.25	0	1,450	0.00%
2019/10/15	1	30.45	1	31.00	31.00	0	1,409	0.00%
2019/10/03	10	28.45	2.4	29.06	29.40	7.6	1,405	0.54%
2019/09/23	0	0.00	2	29.05	29.10	-2	1,407	-0.14%
2019/09/12	10	28.48	10	28.48	28.10	0	1,378	0.00%
2019/09/11	0	0.00	1	29.10	28.40	-1	1,398	-0.07%
2019/09/10	5	28.00	5	28.40	27.90	0	1,376	0.00%
2019/09/09	0	0.00	1	30.80	28.25	-1	1,372	-0.07%
2019/09/06	1	29.45	0	0.00	29.05	1	1,356	0.07%
2019/09/05	20	28.96	0	0.00	29.70	20	1,328	1.51%
2019/09/04	30	28.97	0	0.00	29.35	30	1,279	2.34%
2019/09/03	50	26.72	0	0.00	26.70	50	1,178	4.24%
2019/09/02	18	25.30	0	0.00	25.10	18	1,128	1.60%
2019/08/30	62	24.99	0	0.00	24.80	62	1,153	5.37%
2019/08/27	15	25.41	0	0.00	25.55	15	1,207	1.24%
2019/08/21	0	0.00	10	24.50	24.30	-10	1,291	-0.77%
2019/08/20	0	0.00	15	25.00	24.70	-15	1,287	-1.16%
2019/08/13	1	26.80	0	0.00	26.50	1	1,242	0.08%
2019/08/06	0	0.00	6	25.25	26.00	-6	1,150	-0.52%
2019/07/29	0	0.00	2	26.20	25.30	-2	1,125	-0.18%
2019/07/25	0	0.00	15	26.03	26.45	-15	1,038	-1.44%
2019/07/24	17	26.75	36	25.35	25.75	-19	1,013	-1.88%
2019/07/23	1	24.75	9	25.17	25.70	-8	880	-0.91%
2019/07/22	0	0.00	4	22.93	23.40	-4	806	-0.50%
2019/07/18	0	0.00	4	22.13	21.60	-4	804	-0.50%
2019/07/17	0	0.00	5	21.62	22.00	-5	807	-0.62%
2019/07/16	0	0.00	5	21.42	21.00	-5	813	-0.61%
2019/07/15	0	0.00	121	20.95	21.20	-121	853	-14.18%	大賣/鉅額交易
2019/07/12	0	0.00	20	21.50	21.50	-20	898	-2.23%
2019/07/11	0	0.00	31	22.04	21.90	-31	938	-3.30%
2019/07/10	0	0.00	1	21.95	21.90	-1	937	-0.11%
2019/07/09	0	0.00	2	22.33	21.85	-2	980	-0.20%
2019/07/08	0	0.00	1	21.90	22.25	-1	1,028	-0.10%
2019/07/04	0	0.00	1	20.85	20.80	-1	1,037	-0.10%
2019/06/28	0	0.00	2	20.30	20.15	-2	1,033	-0.19%
2019/06/27	0	0.00	2	20.45	20.45	-2	1,035	-0.19%
2019/06/24	0	0.00	3	19.65	19.60	-3	1,064	-0.28%
2019/06/19	4	20.73	0	0.00	20.35	4	1,054	0.38%
2019/06/18	6	20.37	0	0.00	20.45	6	1,021	0.59%
2019/06/17	8	20.78	0	0.00	20.60	8	1,017	0.79%
2019/06/14	29	21.16	22	22.43	20.85	7	1,002	0.70%
2019/06/11	5	21.70	7	21.82	22.00	-2	934	-0.21%
2019/05/31	6	20.43	10	20.95	20.10	-4	802	-0.50%
2019/05/29	5	19.50	0	0.00	18.50	5	730	0.68%
2019/05/28	0	0.00	5	19.30	19.30	-5	715	-0.70%
2019/05/21	5	18.55	0	0.00	18.45	5	740	0.68%
2019/05/17	0	0.00	0.8	18.55	18.55	-0.8	752	-0.10%
2019/05/16	2	18.05	0	0.00	18.00	2	752	0.27%
2019/05/15	9	18.91	0	0.00	18.70	9	750	1.20%
2019/05/14	3	18.60	2	19.15	19.15	1	745	0.13%
2019/05/13	0	0.00	5	18.90	19.05	-5	742	-0.67%
2019/05/10	0	0.00	14	19.35	19.40	-14	738	-1.90%
2019/05/09	13	19.45	0	0.00	19.10	13	726	1.79%
2019/05/08	8	20.44	0	0.00	20.50	8	709	1.13%
2019/05/07	3	21.50	0	0.00	21.10	3	705	0.42%
2019/05/06	13	21.45	2	21.00	21.65	11	694	1.58%
2019/05/03	0	0.00	10	22.35	22.60	-10	699	-1.43%
2019/05/02	27	22.53	14	22.45	22.30	13	694	1.87%
2019/04/30	19	21.02	5	20.65	21.90	14	688	2.03%
2019/04/29	9	21.60	50	21.51	21.10	-41	686	-5.97%
2019/04/26	0	0.00	10	22.10	22.20	-10	696	-1.44%
2019/04/25	10	23.00	3	22.80	22.80	7	688	1.01%
2019/04/24	8	23.03	21	23.22	23.80	-13	670	-1.94%
2019/04/23	0	0.00	2	22.50	22.50	-2	654	-0.31%
2019/04/22	5	22.00	0	0.00	22.10	5	643	0.78%
2019/04/19	12	22.66	40	22.13	22.00	-28	631	-4.43%
2019/04/18	4	22.69	13	22.90	22.55	-9	591	-1.52%
2019/04/17	118	20.64	2	21.00	21.00	116	547	21.18%	大買/鉅額交易
2019/04/16	37	19.19	0	0.00	19.10	37	501	7.38%
2019/04/15	70	19.04	10	19.38	19.55	60	471	12.72%
2019/04/12	54	17.24	0	0.00	17.80	54	424	12.72%
2019/04/11	36	15.28	9	15.74	16.20	27	362	7.46%
2019/04/10	25	14.68	2	14.60	14.75	23	335	6.85%
2019/04/09	0	0.00	2	14.65	14.65	-2	331	-0.60%
2019/04/01	1	14.40	2	14.30	14.30	-1	334	-0.30%
2019/03/29	2	14.45	2	14.65	14.40	0	331	0.00%
2019/03/28	6	14.35	6	14.33	14.30	0	320	0.00%
2019/03/27	2	13.10	5	13.63	13.80	-3	310	-0.97%
2019/03/21	2	13.85	6	13.95	13.80	-4	297	-1.34%
2019/03/18	2	13.80	2	14.00	13.80	0	308	0.00%
2019/03/12	0	0.00	2	14.35	14.25	-2	304	-0.66%
2019/03/06	0	0.00	2	14.45	14.60	-2	288	-0.69%
2019/03/04	1	14.45	0	0.00	14.45	1	287	0.35%
2019/02/27	0	0.00	1	14.60	14.60	-1	288	-0.35%
2019/02/26	2	14.75	0	0.00	14.65	2	285	0.70%
2019/02/22	0	0.00	1	14.95	14.90	-1	255	-0.39%
2019/02/21	2	15.00	0	0.00	15.00	2	254	0.79%
2019/02/20	3	15.37	5	15.31	15.20	-2	251	-0.79%
2019/02/18	0	0.00	24	15.09	15.00	-24	241	-9.95%
2019/02/15	0	0.00	4	14.03	14.00	-4	231	-1.73%
2019/02/14	2	14.10	1	14.15	14.15	1	229	0.44%
2019/02/13	0	0.00	7	14.16	14.25	-7	228	-3.07%
2019/02/12	1	14.05	3	14.10	14.10	-2	227	-0.88%
2019/02/11	1	14.05	3	14.00	14.10	-2	226	-0.88%
2019/01/24	2	14.50	7	14.46	14.25	-5	211	-2.36%
2019/01/21	2	13.90	0	0.00	13.90	2	205	0.97%
2019/01/18	1	14.15	5	13.91	14.15	-4	198	-2.01%
2019/01/17	0	0.00	5	13.30	13.30	-5	179	-2.79%
2019/01/16	0	0.00	5	13.25	13.20	-5	179	-2.79%
2019/01/15	2	13.25	2	13.45	13.30	0	179	0.00%
2019/01/10	2	13.15	0	0.00	13.20	2	174	1.14%
2019/01/09	10	13.50	0	0.00	13.25	10	176	5.67%
2019/01/04	60	13.10	0	0.00	13.10	60	162	36.90%
2018/12/28	2	13.40	0	0.00	13.40	2	160	1.25%
2018/12/27	0	0.00	2	13.35	13.35	-2	160	-1.25%
2018/12/20	2	13.55	4	13.83	13.50	-2	137	-1.46%
2018/12/14	0	0.00	18	13.90	13.70	-18	127	-14.10%
2018/12/13	0	0.00	44	13.93	14.00	-44	125	-35.15%
2018/12/12	3	13.87	20	13.94	13.90	-17	122	-13.84%
2018/12/07	2	14.30	3	14.38	14.40	-1	102	-0.98%
2018/12/04	10	14.95	2	14.95	14.95	8	101	7.86%
2018/11/30	2	14.60	0	0.00	14.35	2	103	1.93%
2018/11/22	2	15.45	0	0.00	15.50	2	145	1.38%
2018/11/15	2	15.85	0	0.00	15.65	2	255	0.78%
2018/11/14	0	0.00	2	16.85	16.45	-2	258	-0.77%
2018/11/08	1	15.70	0	0.00	15.90	1	315	0.32%
2018/11/02	1	15.80	0	0.00	15.80	1	317	0.31%
2018/10/31	12	16.05	5	15.96	15.75	7	316	2.21%
2018/10/30	1	14.65	0	0.00	15.00	1	304	0.33%
2018/10/29	0	0.00	1	15.00	15.00	-1	303	-0.33%
2018/10/25	7	15.15	0	0.00	14.80	7	302	2.31%
2018/10/23	1	16.40	0	0.00	16.15	1	299	0.33%
2018/10/19	1	16.30	0	0.00	16.30	1	298	0.33%
2018/10/18	2	16.55	1	17.00	16.85	1	298	0.34%
2018/10/17	5	16.68	2	16.93	16.50	3	297	1.01%
2018/10/16	0	0.00	1	16.50	16.10	-1	292	-0.34%
2018/10/12	1	16.10	0	0.00	16.10	1	292	0.34%
2018/10/03	1	19.30	2	19.48	19.30	-1	283	-0.35%
2018/09/28	0	0.00	2	19.20	19.35	-2	282	-0.71%
2018/09/26	3	19.17	0	0.00	19.20	3	281	1.06%
2018/09/21	1	19.65	0	0.00	19.60	1	281	0.35%
2018/09/20	0	0.00	2	19.50	19.60	-2	281	-0.71%
2018/09/14	0	0.00	2	20.00	20.00	-2	280	-0.71%
2018/09/13	2	19.60	3	19.67	19.60	-1	280	-0.36%
2018/09/12	1	19.15	2	19.15	19.15	-1	280	-0.36%
2018/09/11	3	19.60	0	0.00	19.60	3	284	1.05%
2018/09/10	2	19.25	0	0.00	19.25	2	283	0.70%
2018/09/06	2	20.55	0	0.00	20.55	2	273	0.73%
2018/09/05	3	21.53	0	0.00	21.35	3	269	1.11%
2018/09/04	2	22.10	1	22.35	22.10	1	266	0.37%
2018/09/03	3	22.15	0	0.00	21.75	3	264	1.13%
2018/08/31	1	22.85	1	23.20	23.00	0	271	0.00%
2018/08/30	8	22.94	2	22.60	23.20	6	286	2.10%
2018/08/29	1	21.90	0	0.00	21.55	1	265	0.38%
2018/08/28	1	22.15	0	0.00	22.15	1	258	0.39%
2018/08/27	5	21.28	13	22.34	22.60	-8	229	-3.49%
2018/08/24	0	0.00	2	20.60	20.55	-2	202	-0.99%
2018/08/23	43	20.45	0	0.00	20.25	43	198	21.67%
2018/08/22	3	22.65	125	23.36	21.85	-122	186	-65.41%	大賣/鉅額交易
2018/08/21	3	21.05	2	21.20	21.60	1	146	0.68%
2018/08/20	6	21.43	3	21.58	21.65	3	142	2.10%
2018/08/17	6	21.45	145	21.59	21.50	-139	125	-111.01%	大賣/鉅額交易
2018/08/16	5	18.28	3	19.65	19.65	2	89	2.22%
2018/08/15	0	0.00	2	18.35	17.90	-2	83	-2.39%
2018/08/13	10	18.60	0	0.00	18.90	10	83	11.92%
2018/07/23	0	0.00	3	19.12	19.30	-3	106	-2.83%
2018/07/17	0	0.00	7	19.00	19.00	-7	108	-6.47%
2018/07/11	6	19.02	0	0.00	19.40	6	111	5.36%
2018/07/02	2	19.55	0	0.00	19.55	2	114	1.75%
2018/06/29	0	0.00	2	20.20	19.90	-2	114	-1.75%
2018/06/21	0	0.00	7	19.64	19.50	-7	117	-5.96%
2018/06/20	0	0.00	5	20.00	20.00	-5	117	-4.27%
2018/06/12	1	20.35	1	20.80	20.35	0	112	0.00%
2018/06/11	2	20.23	0	0.00	20.15	2	110	1.81%
2018/06/08	0	0.00	2	22.05	20.90	-2	108	-1.85%
2018/06/07	0	0.00	4	20.88	20.90	-4	95	-4.20%
2018/06/06	2	18.95	0	0.00	19.00	2	70	2.83%
2018/06/05	0	0.00	3	19.08	19.00	-3	70	-4.27%
2018/06/01	0	0.00	2	18.95	19.05	-2	69	-2.86%
2018/05/31	2	18.65	0	0.00	18.70	2	70	2.82%
2018/05/29	0	0.00	7	18.55	18.70	-7	71	-9.83%
2018/05/28	2	19.00	0	0.00	19.10	2	70	2.85%
2018/05/18	0	0.00	2	19.90	19.75	-2	71	-2.79%
2018/05/16	2	19.65	0	0.00	19.60	2	70	2.84%
2018/05/14	3	20.35	0	0.00	20.30	3	70	4.24%
2018/05/09	9	20.50	9	21.16	21.55	0	60	0.00%
2018/05/08	0	0.00	1	19.65	19.60	-1	51	-1.94%
2018/05/07	2	19.15	0	0.00	19.15	2	51	3.87%
2018/04/26	25	18.99	0	0.00	19.00	25	53	46.69%
2018/04/23	0	0.00	5	19.85	19.85	-5	52	-9.45%
2018/04/20	2	20.05	0	0.00	20.00	2	52	3.78%
2018/04/19	0	0.00	3	20.53	20.50	-3	52	-5.66%
2018/04/17	11	20.00	0	0.00	19.85	11	54	20.03%
2018/04/12	2	20.35	5	20.45	20.40	-3	54	-5.46%
2018/04/11	15	20.70	1	20.60	20.40	14	55	25.33%
2018/04/09	4	20.20	0	0.00	20.30	4	56	7.12%
2018/03/31	3	20.55	3	21.00	20.90	0	54	0.00%
2018/03/30	3	21.05	3	21.57	21.20	0	53	0.00%
2018/03/23	49	22.63	2	22.80	22.45	47	57	82.46%
2018/03/22	0	0.00	1	23.60	23.15	-1	55	-1.81%
2018/03/20	0	0.00	3	22.85	22.80	-3	54	-5.55%
2018/03/19	0	0.00	3	22.95	22.90	-3	55	-5.41%
2018/03/14	2	23.05	0	0.00	22.90	2	57	3.46%
2018/03/07	0	0.00	2	23.10	23.05	-2	63	-3.15%
2018/03/06	2	23.00	0	0.00	23.00	2	65	3.05%
2018/03/05	13	23.29	0	0.00	23.10	13	64	20.05%
2018/02/21	10	23.78	0	0.00	23.85	10	67	14.75%
2018/02/12	0	0.00	4	24.24	24.40	-4	66	-6.03%
2018/02/09	4	23.81	0	0.00	24.30	4	67	5.93%
2018/02/08	0	0.00	3	24.45	24.45	-3	66	-4.49%
2018/02/06	14	24.71	0	0.00	24.05	14	66	21.03%
2018/02/05	0	0.00	3	25.50	25.60	-3	65	-4.58%
2018/02/01	7	25.80	0	0.00	25.70	7	65	10.64%
2018/01/30	2	25.60	3	26.02	26.00	-1	66	-1.51%
2018/01/29	6	25.93	0	0.00	25.55	6	66	9.09%
2018/01/26	10	26.05	0	0.00	26.00	10	65	15.32%
2018/01/25	12	26.29	0	0.00	26.20	12	65	18.45%
2018/01/24	5	26.70	0	0.00	26.55	5	65	7.62%
2018/01/22	15	26.74	0	0.00	26.80	15	67	22.33%
2018/01/19	3	27.37	2	27.20	27.20	1	67	1.49%
2018/01/17	1	27.00	1	27.50	27.05	0	66	0.00%
2018/01/16	2	27.00	2	27.50	27.20	0	67	0.00%
2018/01/15	3	26.77	2	26.80	26.90	1	66	1.50%
2018/01/12	12	26.50	0	0.00	26.45	12	65	18.27%
2018/01/11	34	26.86	6	26.95	26.60	28	65	42.53%
2018/01/10	0	0.00	6	26.38	26.65	-6	63	-9.38%
2018/01/09	3	25.15	3	25.57	25.20	0	63	0.00%
2018/01/03	2	25.50	0	0.00	25.40	2	70	2.84%