精星 (8183)-中國信託券商分點個股進出

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

精星

(8183)

可現股當沖

股價
44.00
漲跌
--
漲幅
0.00%
成交量
259張
產業
上櫃其他電子類股
340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

精星 (8183)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
2024/05/02	0.2	43.80	0	0.00	43.70	0.2	481	0.04%
2024/04/30	1	44.60	0	0.00	44.00	1	478	0.21%
2024/04/29	1.2	43.11	0	0.00	43.20	1.2	461	0.26%
2024/04/25	2	42.60	0	0.00	42.30	2	453	0.44%
2024/04/24	10	41.80	0	0.00	42.25	10	446	2.24%
2024/04/19	15	44.10	1	44.10	44.00	14	414	3.37%
2024/04/16	30	44.30	0	0.00	44.15	30	419	7.15%
2024/04/10	1	47.70	1	47.75	47.70	0	419	0.00%
2024/04/08	8	48.90	0	0.00	48.70	8	415	1.92%
2024/03/29	1	49.45	0	0.00	49.00	1	420	0.24%
2024/03/20	1	51.30	0.3	50.20	50.50	0.7	420	0.17%
2024/03/15	0	0.00	3	47.32	47.20	-3	387	-0.77%
2024/03/13	1	48.10	0	0.00	47.40	1	410	0.24%
2024/03/11	0	47.70	0.2	47.90	47.50	-0.1	458	-0.03%
2024/03/08	17	47.87	0	0.00	47.70	17	526	3.23%
2024/03/05	0.2	50.40	0	0.00	50.40	0.2	616	0.03%
2024/03/04	1	49.90	0	0.00	49.75	1	632	0.16%
2024/02/27	0	0.00	2	50.00	49.35	-2	714	-0.28%
2024/02/23	2	50.60	1	50.00	50.00	1	828	0.12%
2024/02/22	1	49.30	10	49.22	49.05	-9	816	-1.10%
2024/02/21	1	49.45	1	49.35	49.45	0	817	0.00%
2024/02/19	1	49.45	1	49.25	49.80	0	819	0.00%
2024/02/05	2	47.00	0	0.00	47.00	2	816	0.24%
2024/01/26	5	48.80	0	0.00	48.65	5	870	0.57%
2024/01/25	55	49.05	0	0.00	49.00	55	878	6.26%
2024/01/24	0	0.00	2	49.53	49.25	-2	885	-0.23%
2024/01/23	1	48.95	2	48.85	49.40	-1	903	-0.11%
2024/01/19	0.1	49.60	0	0.00	48.50	0.1	910	0.01%
2024/01/16	1	49.05	0	0.00	49.05	1	982	0.10%
2024/01/09	31	49.35	0	0.00	49.10	31	1,004	3.09%
2024/01/05	20	51.80	0	0.00	51.60	20	1,017	1.97%
2024/01/03	25	52.53	0	0.00	52.10	25	1,054	2.37%
2023/12/29	1.3	52.70	0	0.00	52.70	1.3	1,047	0.12%
2023/12/26	76	52.99	0	0.00	53.00	76	1,037	7.32%
2023/12/25	0	0.00	1	52.30	52.20	-1	1,034	-0.10%
2023/12/21	10	52.90	0	0.00	52.50	10	1,032	0.97%
2023/12/13	0	0.00	13	54.43	54.20	-13	1,024	-1.27%
2023/12/12	3	54.43	0	0.00	54.30	3	1,021	0.29%
2023/12/11	0	0.00	4	55.40	55.10	-4	1,015	-0.39%
2023/12/08	0	0.00	1	56.20	55.10	-1	1,012	-0.10%
2023/12/07	6	56.42	6	56.45	55.90	0	998	0.00%
2023/12/06	2	57.25	5	57.56	56.80	-3	981	-0.31%
2023/12/05	7	57.01	6	57.50	57.40	1	958	0.10%
2023/12/04	6	57.07	8	57.25	58.20	-2	895	-0.22%
2023/12/01	3	55.67	11	55.59	55.50	-8	862	-0.93%
2023/11/30	7	55.89	5	55.90	55.70	2	862	0.23%
2023/11/28	0	0.00	2	54.55	55.30	-2	902	-0.22%
2023/11/27	4	54.13	5	53.80	53.60	-1	880	-0.11%
2023/11/24	10	55.19	3	55.43	54.90	7	869	0.80%
2023/11/22	3	52.93	0	0.00	53.20	3	724	0.41%
2023/11/20	0	0.00	0	51.80	52.40	0	710	0.00%
2023/11/15	0	0.00	13	52.40	52.40	-13	701	-1.85%
2023/11/13	7	51.37	0	0.00	51.60	7	702	1.00%
2023/11/08	5	53.92	0	0.00	53.10	5	706	0.71%
2023/11/06	1	54.50	2	54.15	53.80	-1	693	-0.14%
2023/11/03	1	53.70	1	53.50	53.70	0	675	0.00%
2023/11/01	3	52.40	1	52.20	51.90	2	660	0.30%
2023/10/31	1	53.80	4	52.80	51.60	-3	656	-0.46%
2023/10/26	1	52.70	0	0.00	52.60	1	655	0.15%
2023/10/24	2	53.10	2	53.60	52.60	0	638	0.00%
2023/10/19	0	0.00	0.1	52.70	52.90	-0.1	645	-0.02%
2023/10/18	2	52.75	0.5	51.60	52.50	1.5	648	0.23%
2023/10/17	0	0.00	4.1	53.13	52.60	-4.1	640	-0.63%
2023/10/16	4	53.38	0	0.00	52.60	4	630	0.63%
2023/10/13	10	52.90	0	0.00	52.80	10	616	1.62%
2023/10/12	0	0.00	0.3	53.10	52.60	-0.3	624	-0.05%
2023/10/11	0	0.00	2	52.20	51.60	-2	609	-0.33%
2023/10/04	0	0.00	1	50.10	50.10	-1	609	-0.17%
2023/09/25	0	0.00	7	50.27	50.20	-7	650	-1.08%
2023/09/22	7	49.96	0	0.00	50.20	7	651	1.07%
2023/09/20	0	0.00	14	51.20	50.60	-14	652	-2.15%
2023/09/19	0.4	52.60	1.3	51.70	51.50	-0.9	653	-0.14%
2023/09/15	0	0.00	5	50.76	51.30	-5	637	-0.78%
2023/09/14	6	51.17	0	0.00	50.90	6	636	0.94%
2023/09/13	8	50.39	1	50.90	51.00	7	636	1.10%
2023/09/12	1	49.90	0	0.00	49.50	1	639	0.16%
2023/09/11	0	0.00	3	49.20	49.60	-3	645	-0.46%
2023/09/08	2	50.35	1	50.30	50.30	1	651	0.15%
2023/09/07	2	51.55	1	51.50	51.60	1	655	0.15%
2023/09/06	4.3	52.64	10	52.35	52.10	-5.7	649	-0.88%
2023/09/05	2	51.30	0	0.00	51.80	2	616	0.32%
2023/09/04	1	51.50	1	50.30	52.00	0	606	0.00%
2023/09/01	10	51.07	4	51.35	51.40	6	579	1.04%
2023/08/30	0	0.00	5	46.03	47.70	-5	537	-0.93%
2023/08/28	1	46.00	0	0.00	45.95	1	544	0.18%
2023/08/25	0	0.00	0.1	46.95	47.10	-0.1	546	-0.02%
2023/08/21	0	0.00	1	47.25	47.35	-1	563	-0.18%
2023/08/18	1	47.55	0	0.00	47.25	1	565	0.18%
2023/08/15	0	0.00	0.1	47.05	47.10	-0.1	575	-0.02%
2023/08/14	0	0.00	4	46.00	46.00	-4	575	-0.69%
2023/08/11	2.5	49.11	0.1	49.25	48.85	2.4	569	0.42%
2023/08/10	0	0.00	24	49.31	49.00	-24	579	-4.14%
2023/08/08	10	50.80	1	50.50	50.30	9	594	1.51%
2023/08/07	0	49.55	0	0.00	49.80	0	602	0.00%
2023/08/02	1	50.00	0	0.00	50.00	1	607	0.16%
2023/08/01	19	51.96	0	0.00	51.30	19	598	3.18%
2023/07/31	5	51.22	0	0.00	51.20	5	595	0.84%
2023/07/28	1	51.00	0	0.00	51.00	1	602	0.17%
2023/07/27	1	51.20	0	0.00	51.20	1	603	0.17%
2023/07/26	0.4	53.08	0	0.00	52.90	0.4	599	0.06%
2023/07/25	3	53.67	1	53.70	53.60	2	592	0.34%
2023/07/24	1	53.20	1	52.60	53.20	0	570	0.00%
2023/07/21	2	52.70	0	0.00	52.40	2	561	0.36%
2023/07/20	0	0.00	1	52.10	52.10	-1	569	-0.18%
2023/07/18	0	0.00	31	52.21	52.50	-31	599	-5.17%
2023/07/17	1	53.40	2	52.70	53.30	-1	604	-0.17%
2023/07/14	0	0.00	0.1	52.01	51.60	-0.1	603	-0.01%
2023/07/13	0	0.00	2	51.70	51.60	-2	615	-0.33%
2023/07/11	0	0.00	1	52.10	51.50	-1	650	-0.15%
2023/07/10	1	52.00	0	0.00	51.90	1	682	0.15%
2023/07/07	0	0.00	5	52.50	52.20	-5	789	-0.63%
2023/07/06	0	0.00	20	52.84	52.80	-20	903	-2.21%
2023/07/05	6	53.78	4	53.88	53.50	2	978	0.20%
2023/07/04	7	53.13	7	53.77	53.70	0	979	0.00%
2023/07/03	0	0.00	1	52.70	52.80	-1	963	-0.10%
2023/06/30	0	52.10	0	0.00	52.60	0	959	0.00%
2023/06/27	0.1	52.20	0	0.00	51.80	0.1	966	0.01%
2023/06/26	1	52.10	0	0.00	52.10	1	964	0.10%
2023/06/21	20	52.60	0	0.00	52.50	20	966	2.07%
2023/06/20	1	52.30	0	0.00	52.30	1	968	0.10%
2023/06/19	0.1	52.50	1	52.50	52.50	-0.9	974	-0.09%
2023/06/16	2	52.70	0	0.00	52.60	2	978	0.20%
2023/06/14	1	53.60	0	0.00	53.50	1	968	0.10%
2023/06/13	0	0.00	1	54.10	54.10	-1	967	-0.10%
2023/06/12	0	0.00	4	53.00	52.90	-4	957	-0.42%
2023/06/08	1	52.70	0	0.00	52.70	1	970	0.10%
2023/06/06	0.2	53.20	4	53.10	53.00	-3.9	994	-0.39%
2023/06/05	0	0.00	3	53.80	53.60	-3	998	-0.30%
2023/06/02	0	0.00	11.1	53.70	53.70	-11.1	1,004	-1.10%
2023/05/29	10	53.30	0	0.00	53.10	10	1,011	0.99%
2023/05/26	0	0.00	24	52.78	52.30	-24	1,022	-2.35%
2023/05/25	0	0.00	1	53.40	53.20	-1	1,029	-0.10%
2023/05/23	1	53.70	0	0.00	53.60	1	1,058	0.09%
2023/05/22	1	52.70	2	52.70	53.00	-1	1,079	-0.09%
2023/05/19	0	0.00	1	52.80	52.00	-1	1,104	-0.09%
2023/05/18	0.1	52.70	0	0.00	52.50	0.1	1,141	0.01%
2023/05/17	22	52.36	0	0.00	52.20	22	1,192	1.85%
2023/05/15	0	0.00	8	52.20	51.70	-8	1,184	-0.68%
2023/05/12	1	52.80	0	0.00	53.10	1	1,184	0.08%
2023/05/11	3	53.27	0	0.00	52.60	3	1,196	0.25%
2023/05/05	1	54.50	0	0.00	54.30	1	1,226	0.08%
2023/05/04	0	0.00	1	55.00	54.80	-1	1,250	-0.08%
2023/05/03	0	0.00	6	53.37	53.70	-6	1,266	-0.47%
2023/05/02	0	0.00	4	54.48	54.40	-4	1,287	-0.31%
2023/04/28	6	54.60	0	0.00	54.40	6	1,299	0.46%
2023/04/27	1	53.50	0	0.00	53.40	1	1,294	0.08%
2023/04/26	0	0.00	2	52.80	53.60	-2	1,294	-0.15%
2023/04/24	1	54.00	6	53.95	53.80	-5	1,281	-0.39%
2023/04/21	2	54.70	1	55.20	54.40	1	1,268	0.08%
2023/04/19	3	56.70	1	56.70	56.30	2	1,242	0.16%
2023/04/18	4	57.58	0	0.00	57.40	4	1,230	0.33%
2023/04/17	1	59.00	1	58.80	58.80	0	1,212	0.00%
2023/04/14	0	0.00	1	59.00	58.30	-1	1,196	-0.08%
2023/04/13	4	58.60	0	0.00	58.10	4	1,173	0.34%
2023/04/12	12	59.31	3	59.87	59.10	9	1,133	0.79%
2023/04/11	13	58.11	9.2	58.28	58.50	3.8	1,029	0.37%
2023/04/10	3	57.07	1	57.00	57.60	2	921	0.22%
2023/04/06	0.1	54.20	0	0.00	53.90	0.1	835	0.01%
2023/03/29	2	53.40	0	0.00	53.50	2	846	0.24%
2023/03/27	0	54.90	0	0.00	54.60	0	870	0.00%
2023/03/20	0	0.00	1	54.20	54.20	-1	886	-0.11%
2023/03/17	0	0.00	2.2	53.32	53.50	-2.2	920	-0.24%
2023/03/16	2	53.15	2	53.10	53.00	0	975	0.00%
2023/03/10	1	54.70	1.8	55.54	54.80	-0.8	1,081	-0.07%
2023/03/09	1.1	56.95	2	56.20	56.20	-0.9	1,093	-0.08%
2023/03/08	0	0.00	2	57.00	57.10	-2	1,090	-0.18%
2023/03/06	1	56.60	0	0.00	56.80	1	1,120	0.09%
2023/03/02	0	0.00	3	55.13	55.20	-3	1,199	-0.25%
2023/03/01	3	55.63	2	55.65	55.50	1	1,199	0.08%
2023/02/24	1	56.80	0	0.00	55.90	1	1,210	0.08%
2023/02/22	0	0.00	4	56.15	56.10	-4	1,209	-0.33%
2023/02/20	0	0.00	5.3	58.12	57.80	-5.3	1,216	-0.43%
2023/02/17	0	0.00	1	58.20	58.50	-1	1,207	-0.08%
2023/02/16	6	58.12	3	57.93	57.90	3	1,202	0.25%
2023/02/15	6.3	57.50	1	57.10	57.50	5.3	1,201	0.44%
2023/02/14	0	0.00	1	56.20	55.40	-1	1,178	-0.08%
2023/02/13	1	54.80	0	0.00	55.30	1	1,201	0.08%
2023/02/10	0.1	55.30	0	0.00	54.50	0.1	1,230	0.01%
2023/02/09	0	0.00	1	56.30	56.10	-1	1,228	-0.08%
2023/02/08	2	57.30	2	57.70	57.00	0	1,232	0.00%
2023/02/06	1	57.10	0	0.00	56.90	1	1,263	0.08%
2023/02/03	1.1	57.10	1	57.20	56.50	0.1	1,273	0.01%
2023/02/02	5	57.06	1.1	56.91	57.10	4	1,271	0.31%
2023/02/01	5	56.66	1	56.40	57.10	4	1,255	0.32%
2023/01/16	1.2	51.87	0	0.00	51.90	1.2	1,226	0.10%
2023/01/10	0.1	53.60	0	0.00	53.10	0.1	1,289	0.01%
2023/01/06	0.1	53.70	0	0.00	54.20	0.1	1,319	0.01%
2023/01/04	1	53.50	11	53.71	53.80	-10	1,372	-0.73%
2022/12/29	0	52.80	0	0.00	52.70	0	1,466	0.00%
2022/12/28	1.1	52.94	1	52.80	52.70	0.1	1,491	0.01%
2022/12/27	0	0.00	1	54.50	54.20	-1	1,518	-0.07%
2022/12/23	0.1	54.40	0	0.00	54.10	0.1	1,629	0.00%
2022/12/20	1	54.50	0.1	54.50	53.30	0.9	1,696	0.05%
2022/12/19	0.2	55.80	0	56.00	55.60	0.1	1,708	0.01%
2022/12/16	0.3	56.80	0	0.00	56.40	0.3	1,718	0.02%
2022/12/14	3	57.30	0	0.00	57.50	3	1,719	0.17%
2022/12/13	0	0.00	4	57.80	56.90	-4	1,730	-0.23%
2022/12/09	5.1	59.74	1	58.50	58.30	4.1	1,755	0.23%
2022/12/08	3	58.67	18	58.99	59.30	-15	1,734	-0.86%
2022/12/07	1.4	56.49	0.1	55.80	55.70	1.3	1,692	0.08%
2022/12/06	0.1	57.71	0.3	58.74	57.80	-0.2	1,687	-0.01%
2022/12/05	0.1	59.60	14	59.74	59.50	-13.9	1,694	-0.82%
2022/12/02	1	59.60	2	59.60	59.50	-1	1,695	-0.06%
2022/12/01	0.2	58.78	0	0.00	58.20	0.2	1,696	0.01%
2022/11/30	0.5	58.14	0	0.00	58.10	0.5	1,798	0.03%
2022/11/29	1.2	57.96	2	58.30	58.10	-0.8	1,865	-0.04%
2022/11/28	2	58.35	3	57.83	58.00	-1	1,920	-0.05%
2022/11/25	7	58.64	8	58.91	58.10	-1	2,006	-0.05%
2022/11/24	1	55.70	1	56.00	56.00	0	1,997	0.00%
2022/11/23	1	55.60	2	55.70	55.10	-1	2,270	-0.04%
2022/11/22	1	55.30	1	55.50	55.00	0	2,366	0.00%
2022/11/18	1	57.80	2	57.70	56.60	-1	2,656	-0.04%
2022/11/17	0	0.00	2	58.30	58.20	-2	2,659	-0.08%
2022/11/15	2	57.30	0	0.00	57.50	2	2,685	0.07%
2022/11/11	2	56.55	1	55.80	56.30	1	2,765	0.04%
2022/11/10	2	55.80	0	0.00	55.90	2	2,761	0.07%
2022/11/09	2	57.65	0	0.00	57.00	2	2,779	0.07%
2022/11/08	10	58.90	2	59.00	57.10	8	2,810	0.28%
2022/11/07	2	57.65	0	0.00	58.00	2	2,820	0.07%
2022/11/04	20	57.59	21	57.42	57.40	-1	2,860	-0.03%
2022/11/03	18.3	56.60	20	57.37	57.30	-1.7	2,935	-0.06%
2022/11/02	0	0.00	3	55.83	56.00	-3	3,001	-0.10%
2022/11/01	6	54.00	1	54.30	55.10	5	3,006	0.17%
2022/10/31	1	53.60	0	0.00	53.60	1	3,010	0.03%
2022/10/27	0	0.00	1	53.40	54.30	-1	3,068	-0.03%
2022/10/26	0	0.00	2	52.40	52.00	-2	3,203	-0.06%
2022/10/25	3	52.20	5	52.32	52.20	-2	3,247	-0.06%
2022/10/24	4	53.50	8	52.88	52.20	-4	3,260	-0.12%
2022/10/21	9	52.94	9	52.21	52.00	0	3,275	0.00%
2022/10/20	3	53.33	0	0.00	53.50	3	3,290	0.09%
2022/10/19	5	55.80	0	0.00	54.80	5	3,334	0.15%
2022/10/17	0	0.00	1	55.10	55.80	-1	3,397	-0.03%
2022/10/13	1	56.90	1	55.10	53.00	0	3,438	0.00%
2022/10/12	3	57.07	2	57.05	56.90	1	3,439	0.03%
2022/10/11	2	58.20	1	58.50	57.40	1	3,473	0.03%
2022/10/07	21	61.39	1	60.50	59.90	20	3,543	0.56%
2022/10/06	1	59.30	1	59.30	59.40	0	3,525	0.00%
2022/10/05	4	59.75	4	58.85	58.30	0	3,555	0.00%
2022/10/04	4	58.73	4	59.03	59.30	0	3,573	0.00%
2022/10/03	5	56.10	4	56.83	57.50	1	3,582	0.03%
2022/09/30	2	52.45	2	53.05	55.70	0	3,675	0.00%
2022/09/29	0	0.00	3	55.80	55.50	-3	3,732	-0.08%
2022/09/28	7.1	56.15	15	55.97	54.00	-7.9	3,746	-0.21%
2022/09/27	13	57.14	2	57.80	59.00	11	3,730	0.29%
2022/09/26	4.1	57.43	16	58.39	56.50	-11.9	3,739	-0.32%
2022/09/23	2	61.05	0	0.00	60.30	2	3,763	0.05%
2022/09/22	0	0.00	2	61.80	62.00	-2	3,776	-0.05%
2022/09/21	1	61.30	0	0.00	61.30	1	3,785	0.03%
2022/09/20	10	60.80	2	61.15	62.10	8	3,807	0.21%
2022/09/19	1.1	60.06	11	59.86	59.60	-9.9	3,835	-0.26%
2022/09/16	0	0.00	0.2	62.10	61.30	-0.2	3,844	-0.01%
2022/09/15	1	63.60	1.1	63.08	62.70	-0.1	3,874	0.00%
2022/09/14	0.1	62.70	12.6	62.15	63.40	-12.5	3,929	-0.32%
2022/09/13	0.1	64.10	1	64.10	63.80	-1	3,959	-0.02%
2022/09/12	1	63.70	1	64.00	64.00	0	4,009	0.00%
2022/09/08	9	62.16	13.1	62.29	63.40	-4.1	4,031	-0.10%
2022/09/07	5.3	62.07	1	61.90	62.20	4.3	4,061	0.11%
2022/09/06	23.4	63.42	61	64.28	61.70	-37.6	4,059	-0.93%
2022/09/05	21	68.01	5	67.84	66.80	16	3,998	0.40%
2022/09/02	5	67.34	2	67.35	67.60	3	3,988	0.08%
2022/09/01	9	67.17	10.2	67.46	66.90	-1.2	4,277	-0.03%
2022/08/31	2	66.75	1	66.40	67.00	1	4,229	0.02%
2022/08/30	41	68.38	14	66.65	67.50	27	4,282	0.63%
2022/08/29	10	66.49	7.1	66.45	67.10	3	4,095	0.07%
2022/08/26	27	67.19	35	67.65	67.90	-8	4,048	-0.20%
2022/08/25	1.3	63.64	1	63.20	63.90	0.3	3,867	0.01%
2022/08/24	1	61.70	6	61.48	61.60	-5	3,951	-0.13%
2022/08/23	7	62.39	8	61.21	62.50	-1	4,030	-0.02%
2022/08/22	0.1	61.90	15	61.68	61.30	-14.9	4,272	-0.35%
2022/08/19	5	63.72	2	64.85	63.50	3	4,641	0.06%
2022/08/18	1	64.70	3	63.67	64.70	-2	4,942	-0.04%
2022/08/17	2	63.95	3.1	65.13	63.90	-1.1	4,933	-0.02%
2022/08/16	13	65.25	3	65.00	64.50	10	4,932	0.20%
2022/08/15	52	65.01	4	65.05	65.10	48	4,910	0.98%
2022/08/12	5	62.90	21	64.22	64.60	-16	4,905	-0.33%
2022/08/11	2	63.50	0	0.00	63.30	2	4,915	0.04%
2022/08/10	23	62.82	15.1	64.05	63.40	7.9	4,972	0.16%
2022/08/08	3.2	58.49	3	58.47	58.50	0.2	4,971	0.00%
2022/08/05	7	59.37	0	0.00	59.40	7	4,972	0.14%
2022/08/04	2	57.20	2	56.65	57.60	0	5,022	0.00%
2022/08/03	6	56.97	0	0.00	56.70	6	5,094	0.12%
2022/08/02	3	58.77	32	59.65	58.00	-29	5,094	-0.57%
2022/08/01	15	64.47	5	63.96	64.40	10	5,074	0.20%
2022/07/29	0	0.00	11	64.08	64.20	-11	5,079	-0.22%
2022/07/28	1	63.70	2	64.90	63.30	-1	5,134	-0.02%
2022/07/27	2	63.90	1	64.50	64.20	1	5,163	0.02%
2022/07/26	12	66.68	3	64.77	64.60	9	5,189	0.17%
2022/07/25	8	65.45	7.4	66.01	66.50	0.6	5,201	0.01%
2022/07/22	13	65.08	0	0.00	64.50	13	5,287	0.25%
2022/07/21	2	65.65	3	65.17	65.70	-1	5,437	-0.02%
2022/07/20	1	65.20	0	0.00	64.30	1	5,612	0.02%
2022/07/19	0	0.00	1	65.50	65.40	-1	5,693	-0.02%
2022/07/18	2	65.25	7	65.14	65.30	-5	5,798	-0.09%
2022/07/15	10	64.29	13	64.22	64.80	-3	6,115	-0.05%
2022/07/14	3	61.63	5	61.52	62.50	-2	6,175	-0.03%
2022/07/13	6	61.27	10	61.27	60.30	-4	6,449	-0.06%
2022/07/12	4	60.78	1	61.20	59.80	3	6,687	0.04%
2022/07/11	6	62.02	5	61.84	62.00	1	6,828	0.01%
2022/07/08	7	62.04	1	61.60	61.60	6	7,490	0.08%
2022/07/07	6	57.75	6	59.18	60.70	0	8,395	0.00%
2022/07/06	0	0.00	2	55.60	55.30	-2	8,777	-0.02%
2022/07/05	2	54.95	2	54.70	55.80	0	9,221	0.00%
2022/07/04	3	54.03	3	53.90	53.70	0	9,515	0.00%
2022/07/01	0	0.00	2.5	54.81	54.00	-2.5	9,539	-0.03%
2022/06/27	2.5	60.61	0	0.00	62.20	2.5	9,604	0.03%
2022/06/24	0	0.00	1	60.60	58.70	-1	9,838	-0.01%
2022/06/23	6	59.85	7.3	59.78	59.00	-1.3	9,985	-0.01%
2022/06/22	6	61.92	5.7	60.71	60.00	0.3	9,979	0.00%
2022/06/21	0	0.00	18	62.99	63.80	-18	9,996	-0.18%
2022/06/20	8.2	64.06	9	63.66	60.90	-0.9	9,971	-0.01%
2022/06/17	4	64.10	9	64.16	65.80	-5	9,909	-0.05%
2022/06/16	9	65.80	7	67.16	64.50	2	9,867	0.02%
2022/06/15	6	66.62	2	66.70	65.90	4	9,815	0.04%
2022/06/14	2.1	65.73	4	65.18	67.10	-1.9	9,787	-0.02%
2022/06/13	2	67.20	8	66.83	66.20	-6	9,731	-0.06%
2022/06/10	33.1	69.28	30	69.22	68.60	3.1	9,675	0.03%
2022/06/09	1	67.40	4	66.95	67.50	-3	9,317	-0.03%
2022/06/08	59.3	66.72	48	66.63	66.90	11.3	9,253	0.12%
2022/06/07	7	65.80	3	65.93	66.60	4	9,139	0.04%
2022/06/06	8	64.63	3	64.27	65.00	5	9,048	0.06%
2022/06/02	8	64.08	10.1	64.24	63.90	-2.1	9,019	-0.02%
2022/06/01	2	66.20	2	66.70	65.80	0	8,956	0.00%
2022/05/31	7	66.19	15	66.13	66.00	-8	8,845	-0.09%
2022/05/30	52	67.27	53	66.55	67.10	-1	8,775	-0.01%
2022/05/27	51	65.17	95	65.51	65.60	-44	8,519	-0.52%
2022/05/26	83	64.16	19	64.07	62.40	64	8,117	0.79%
2022/05/25	1.1	58.59	1	59.30	59.80	0.1	7,760	0.00%
2022/05/24	2	57.65	2	57.65	57.10	0	7,742	0.00%
2022/05/23	2	59.55	2	59.40	59.00	0	7,744	0.00%
2022/05/20	2	59.15	2	59.60	59.30	0	7,865	0.00%
2022/05/19	9	58.38	11	59.13	59.50	-2	7,835	-0.03%
2022/05/18	9	59.50	12	59.20	59.00	-3	7,786	-0.04%
2022/05/17	6	57.25	5	57.10	57.80	1	7,683	0.01%
2022/05/16	14	56.91	16	56.09	57.00	-2	7,643	-0.03%
2022/05/13	0	0.00	1	53.50	53.70	-1	7,512	-0.01%
2022/05/12	3	53.60	6	53.62	52.70	-3	7,495	-0.04%
2022/05/11	7	56.17	5	55.92	55.00	2	7,419	0.03%
2022/05/10	1	55.80	8	55.64	56.50	-7	7,340	-0.10%
2022/05/09	8	60.59	17	59.26	57.30	-9	7,300	-0.12%
2022/05/06	16	61.37	10	61.47	61.60	6	7,191	0.08%
2022/05/05	2	63.70	0	0.00	63.50	2	7,146	0.03%
2022/05/04	9	62.18	9	62.00	62.00	0	7,084	0.00%
2022/05/03	0	0.00	10	61.63	61.70	-10	7,054	-0.14%
2022/04/29	16	63.94	8	63.15	62.40	8	7,021	0.11%
2022/04/28	8	64.31	9	63.34	62.70	-1	6,981	-0.01%
2022/04/27	20	63.15	15	63.00	62.70	5	6,875	0.07%
2022/04/26	6	66.20	6	65.42	68.00	0	6,673	0.00%
2022/04/25	3	64.27	1	64.20	63.60	2	6,488	0.03%
2022/04/22	11.1	70.08	0	0.00	67.50	11.1	6,385	0.17%
2022/04/21	48	72.66	59	72.58	71.50	-11	6,297	-0.17%
2022/04/20	17	69.45	14	69.67	69.70	3	5,970	0.05%
2022/04/19	32	70.92	20	70.41	69.20	12	5,891	0.20%
2022/04/18	45.1	68.89	31	69.10	67.40	14.1	5,820	0.24%
2022/04/15	5	73.56	15	73.81	74.00	-10	5,625	-0.18%
2022/04/14	94.1	75.27	68.3	74.97	75.50	25.8	5,488	0.47%
2022/04/13	134	73.61	101.3	73.65	73.60	32.8	4,810	0.68%	大買/大賣/
2022/04/12	28.3	70.57	147	69.93	73.20	-118.8	3,814	-3.11%	大賣/鉅額交易
2022/04/11	108	66.81	111	67.98	66.60	-3	3,420	-0.09%	大買/大賣/
2022/04/08	8	65.04	43.4	65.95	66.50	-35.4	3,033	-1.17%
2022/04/07	1	61.70	1	61.20	60.50	0	2,749	0.00%
2022/04/06	5	64.00	7	62.99	64.00	-2	2,757	-0.07%
2022/04/01	21	62.54	6	61.85	62.70	15	2,840	0.53%
2022/03/31	1	61.70	1	62.20	61.80	0	3,164	0.00%
2022/03/30	4	63.60	7	62.34	62.20	-3	3,560	-0.08%
2022/03/29	30.3	63.48	35	62.63	62.30	-4.7	3,528	-0.13%
2022/03/28	35	61.97	61	63.14	63.20	-26	3,308	-0.79%
2022/03/25	5	59.02	4	58.70	59.20	1	3,167	0.03%
2022/03/24	20	59.06	19	59.39	59.70	1	3,156	0.03%
2022/03/22	0	0.00	2	56.60	56.60	-2	3,194	-0.06%
2022/03/17	0	0.00	1	53.90	54.80	-1	3,513	-0.03%
2022/03/16	1	52.20	1	53.40	52.20	0	3,595	0.00%
2022/03/15	1	51.80	0	0.00	51.80	1	3,713	0.03%
2022/03/11	0	0.00	2	54.30	54.10	-2	4,009	-0.05%
2022/03/10	5	54.80	8	54.98	54.80	-3	4,180	-0.07%
2022/03/09	0	0.00	1	53.70	53.50	-1	4,394	-0.02%
2022/03/08	5	53.88	2	52.10	52.20	3	5,159	0.06%
2022/03/07	1	54.10	12	54.28	53.90	-11	5,661	-0.19%
2022/03/03	2.2	57.78	1	57.30	56.50	1.2	6,041	0.02%
2022/03/02	0	0.00	2	55.40	55.90	-2	6,549	-0.03%
2022/02/25	1	54.90	4	55.70	55.20	-3	7,142	-0.04%
2022/02/24	2	56.25	0	0.00	54.30	2	8,038	0.02%
2022/02/23	2.1	57.56	4	57.35	57.80	-1.9	8,417	-0.02%
2022/02/22	22.4	59.02	24	59.13	57.80	-1.6	8,484	-0.02%
2022/02/21	20	56.80	0	0.00	56.80	20	8,570	0.23%
2022/02/18	1	55.00	0	0.00	55.40	1	8,788	0.01%
2022/02/17	0	0.00	1	55.60	55.30	-1	9,146	-0.01%
2022/02/11	0	0.00	1	56.60	56.20	-1	9,242	-0.01%
2022/02/10	5	57.08	3	57.00	56.70	2	9,265	0.02%
2022/02/09	10	57.90	0	0.00	57.90	10	9,275	0.11%
2022/02/08	1	56.90	2	57.35	57.40	-1	9,285	-0.01%
2022/01/26	0	0.00	8	53.45	53.60	-8	9,346	-0.09%
2022/01/25	4	54.58	48	54.90	53.20	-44	9,462	-0.47%
2022/01/24	0	0.00	12	53.37	55.90	-12	9,534	-0.13%
2022/01/21	1	54.40	2	54.40	54.40	-1	9,649	-0.01%
2022/01/20	1	56.40	0	0.00	57.00	1	9,886	0.01%
2022/01/19	1	56.90	0	0.00	57.30	1	9,961	0.01%
2022/01/18	4	59.00	0	0.00	58.10	4	9,997	0.04%
2022/01/17	2	57.70	2	57.30	57.80	0	10,002	0.00%
2022/01/14	4	56.65	2	57.15	56.00	2	9,985	0.02%
2022/01/13	11	59.32	3	59.27	59.30	8	9,945	0.08%
2022/01/12	8	60.91	14	61.33	60.10	-6	9,908	-0.06%
2022/01/11	61	63.24	47	62.90	62.10	14	9,860	0.14%
2022/01/10	11	60.48	9	60.64	61.30	2	9,615	0.02%
2022/01/07	4	59.55	9	58.54	58.20	-5	9,535	-0.05%
2022/01/06	3.2	60.51	4	60.48	60.80	-0.9	9,486	-0.01%
2022/01/05	1	61.30	0	0.00	60.70	1	9,463	0.01%
2022/01/04	8	62.40	10	61.02	61.10	-2	9,427	-0.02%
2022/01/03	7.3	60.46	2	61.60	61.00	5.3	9,315	0.06%
2021/12/30	6	63.57	5	63.24	63.10	1	9,230	0.01%
2021/12/29	2	63.70	2	63.55	63.80	0	9,202	0.00%
2021/12/28	14	65.84	20	64.93	64.30	-6	9,157	-0.07%
2021/12/27	101	66.77	22	66.42	65.30	79	9,033	0.87%	大買/
2021/12/24	29	67.61	45.2	69.62	70.90	-16.2	8,684	-0.19%
2021/12/23	12	64.55	0	0.00	64.50	12	8,269	0.15%
2021/12/22	20	64.13	13	63.78	63.50	7	8,247	0.08%
2021/12/21	3	61.97	2	63.70	63.00	1	8,198	0.01%
2021/12/20	2	62.60	5	63.32	63.00	-3	8,163	-0.04%
2021/12/17	5	63.34	21	64.03	63.10	-16	8,136	-0.20%
2021/12/16	26	65.74	1	66.30	65.30	25	8,079	0.31%
2021/12/15	14	67.24	22	68.25	65.70	-8	8,003	-0.10%
2021/12/14	4	63.95	1	63.70	63.30	3	7,806	0.04%
2021/12/13	4	65.65	8	67.12	65.60	-4	7,737	-0.05%
2021/12/10	12	67.65	14	65.97	67.50	-2	7,674	-0.03%
2021/12/09	12.4	68.74	12.2	68.03	66.90	0.2	7,595	0.00%
2021/12/08	11	69.24	19.4	68.32	67.50	-8.4	7,499	-0.11%
2021/12/07	37	70.36	45.5	70.08	69.00	-8.5	7,420	-0.11%
2021/12/06	35.2	70.31	37	71.50	72.20	-1.8	7,241	-0.02%
2021/12/03	35.3	68.74	34	68.85	69.70	1.3	7,093	0.02%
2021/12/02	174.1	70.20	133	69.67	69.40	41.1	6,885	0.60%	大買/大賣/
2021/12/01	17	65.64	65	67.74	68.70	-48	6,133	-0.78%
2021/11/30	63.2	62.89	58.1	62.97	62.50	5.1	5,616	0.09%
2021/11/29	28.3	61.36	19	61.42	61.00	9.3	5,450	0.17%
2021/11/26	113	65.73	105.2	66.08	64.50	7.8	5,219	0.15%	大買/大賣/
2021/11/25	36	64.13	36	63.68	63.50	0	4,685	0.00%
2021/11/24	61.1	64.12	44	64.58	64.40	17.1	4,526	0.38%
2021/11/23	123.2	63.62	89.4	63.54	63.60	33.8	4,102	0.82%	大買/
2021/11/22	43	56.97	250.2	60.61	60.90	-207.2	3,228	-6.42%	大賣/鉅額交易
2021/11/19	22.4	54.66	16	55.06	55.40	6.4	2,843	0.23%
2021/11/18	31	56.05	50	56.16	54.60	-19	2,760	-0.69%
2021/11/17	30	54.94	38.1	54.54	54.60	-8.1	2,557	-0.32%
2021/11/16	277.1	52.57	14.3	53.96	53.30	262.8	2,341	11.22%	大買/鉅額交易
2021/11/15	1	50.80	3	49.57	50.90	-2	2,004	-0.10%
2021/11/12	0	0.00	2	45.75	46.35	-2	1,954	-0.10%
2021/11/11	5	46.80	1	45.90	45.80	4	1,971	0.20%
2021/11/10	1	45.05	1	45.50	46.60	0	2,014	0.00%
2021/11/09	5	46.86	3	46.00	46.00	2	2,018	0.10%
2021/11/08	1	45.80	5	46.45	46.10	-4	2,002	-0.20%
2021/11/04	0	0.00	3	48.50	47.70	-3	2,078	-0.14%
2021/11/03	2	47.15	2	48.00	47.30	0	2,143	0.00%
2021/11/02	18	49.55	22	48.47	49.00	-4	2,193	-0.18%
2021/11/01	7	50.18	19	50.21	51.50	-12	2,116	-0.57%
2021/10/29	33	49.66	27	49.25	49.95	6	2,034	0.29%
2021/10/28	44	48.04	31.2	48.05	48.50	12.8	1,901	0.67%
2021/10/27	2	45.00	3	46.13	47.05	-1	1,658	-0.06%
2021/10/26	14	43.34	15	42.97	42.80	-1	1,606	-0.06%
2021/10/25	24	42.75	22	42.33	42.25	2	1,633	0.12%
2021/10/22	0.2	41.50	0	0.00	41.55	0.2	1,666	0.01%
2021/10/20	1	40.65	0	0.00	40.55	1	1,879	0.05%
2021/10/08	2	39.10	0	0.00	39.10	2	2,613	0.08%
2021/10/06	0	0.00	0.1	38.20	37.20	-0.1	3,258	0.00%
2021/10/05	0	0.00	0.5	34.40	37.70	-0.5	3,415	-0.01%
2021/10/04	0	0.00	6	37.50	36.20	-6	3,454	-0.17%
2021/09/30	0	0.00	1	39.90	40.00	-1	3,625	-0.03%
2021/09/28	1	41.60	0	0.00	41.05	1	4,146	0.02%
2021/09/24	0	0.00	1	42.65	42.40	-1	4,507	-0.02%
2021/09/14	7	43.23	7	43.02	42.70	0	5,808	0.00%
2021/09/13	3.1	43.49	1	43.65	43.60	2.1	5,814	0.04%
2021/09/10	2.5	43.69	0	0.00	44.10	2.5	5,819	0.04%
2021/09/08	1	41.80	0	0.00	41.60	1	5,814	0.02%
2021/09/06	1	42.40	0	0.00	41.60	1	5,814	0.02%
2021/09/03	1	42.70	0	0.00	42.90	1	5,824	0.02%
2021/09/02	3	43.85	0	0.00	43.50	3	5,836	0.05%
2021/08/26	1	45.00	3	45.40	45.60	-2	5,970	-0.03%
2021/08/25	2	44.95	0	0.00	45.15	2	6,121	0.03%
2021/08/24	2	45.38	0	0.00	44.25	2	6,162	0.03%
2021/08/23	0	0.00	3	44.52	45.70	-3	6,180	-0.05%
2021/08/20	1	42.20	1	42.35	43.70	0	6,178	0.00%
2021/08/19	2.1	43.62	1	42.25	42.00	1.1	6,184	0.02%
2021/08/18	3	44.00	0	0.00	44.40	3	6,187	0.05%
2021/08/17	0	0.00	2	44.60	41.95	-2	6,245	-0.03%
2021/08/16	1	43.30	19	43.12	43.40	-18	6,256	-0.29%
2021/08/13	1	47.25	6	46.99	46.50	-5	6,219	-0.08%
2021/08/12	0	0.00	1	48.05	48.45	-1	6,226	-0.02%
2021/08/11	4	49.03	26	49.05	47.95	-22	6,256	-0.35%
2021/08/10	11	51.75	1	52.00	50.70	10	6,224	0.16%
2021/08/09	24	53.08	26	51.79	50.80	-2	6,225	-0.03%
2021/08/06	12	52.63	8.2	52.53	52.40	3.8	6,176	0.06%
2021/08/05	11	51.31	14	51.06	50.70	-3	6,140	-0.05%
2021/08/04	2	49.45	8	49.99	49.55	-6	6,171	-0.10%
2021/08/03	1	49.85	1	50.30	49.90	0	6,229	0.00%
2021/08/02	1	49.45	1	49.40	49.45	0	6,268	0.00%
2021/07/30	3	51.40	9	50.77	50.10	-6	6,300	-0.10%
2021/07/29	2	51.90	9	51.99	51.90	-7	6,386	-0.11%
2021/07/28	3	49.38	21	48.67	49.90	-18	6,426	-0.28%
2021/07/27	10	52.32	12	52.33	51.70	-2	6,456	-0.03%
2021/07/26	11	54.70	17	55.24	54.50	-6	6,436	-0.09%
2021/07/23	18.1	53.63	5	53.34	53.40	13.1	6,387	0.21%
2021/07/22	8.2	52.83	9	52.99	53.20	-0.8	6,320	-0.01%
2021/07/21	9	50.27	14	50.61	50.00	-5	6,182	-0.08%
2021/07/20	15.1	50.52	10	50.50	49.10	5.1	6,134	0.08%
2021/07/19	0	0.00	4	52.50	52.80	-4	6,092	-0.07%
2021/07/16	3	52.70	2	52.70	52.50	1	6,108	0.02%
2021/07/15	14	52.79	13	52.20	53.10	1	6,083	0.02%
2021/07/14	15	54.94	13	53.93	53.60	2	6,087	0.03%
2021/07/13	81	58.00	65.2	58.11	53.50	15.8	5,965	0.27%
2021/07/12	20	54.01	26	55.01	55.20	-6	5,552	-0.11%
2021/07/09	14	53.08	40	52.17	52.00	-26	5,479	-0.47%
2021/07/08	11.1	53.54	10	53.60	53.10	1.1	5,582	0.02%
2021/07/07	4	52.95	3	51.90	52.50	1	5,680	0.02%
2021/07/06	7	53.61	1	54.30	53.90	6	5,744	0.10%
2021/07/05	54	56.04	43	56.47	55.60	11	6,053	0.18%
2021/07/02	40	53.42	24.2	53.31	53.70	15.8	5,760	0.27%
2021/07/01	36.2	52.17	7	52.70	51.80	29.2	5,710	0.51%
2021/06/30	75	55.17	47	54.39	51.70	28	5,613	0.50%
2021/06/29	22	50.76	23	52.06	53.00	-1	5,216	-0.02%
2021/06/28	16	45.41	14	47.86	48.20	2	4,931	0.04%
2021/06/25	11	43.67	25	45.43	45.20	-14	4,869	-0.29%
2021/06/24	13.1	42.89	7	42.63	42.65	6.1	4,807	0.13%
2021/06/23	5	40.65	3	42.40	43.35	2	4,998	0.04%
2021/06/21	2	40.10	0	0.00	40.25	2	5,428	0.04%
2021/06/18	2	42.50	1	42.60	42.25	1	5,655	0.02%
2021/06/15	0	0.00	1	42.60	42.60	-1	6,967	-0.01%
2021/06/11	0	0.00	5	43.54	43.00	-5	7,247	-0.07%
2021/06/10	1	43.20	0	0.00	42.45	1	7,343	0.01%
2021/06/09	0	0.00	12	42.13	42.30	-12	7,583	-0.16%
2021/06/07	0	0.00	12	42.70	42.30	-12	7,944	-0.15%
2021/06/04	12	44.65	10	43.15	43.30	2	8,120	0.02%
2021/06/03	11	46.05	9	45.32	45.40	2	8,179	0.02%
2021/06/02	18.2	45.90	11	45.83	46.00	7.2	8,309	0.09%
2021/06/01	0	0.00	2	44.13	44.85	-2	8,976	-0.02%
2021/05/28	10	40.75	2.2	40.75	40.55	7.8	9,482	0.08%
2021/05/27	1	39.70	0	0.00	39.70	1	9,565	0.01%
2021/05/26	3.1	40.73	0	0.00	40.30	3.1	9,776	0.03%
2021/05/25	8	41.26	2	40.85	40.90	6	9,802	0.06%
2021/05/24	1	39.70	0	0.00	40.35	1	9,804	0.01%
2021/05/21	1	37.55	8	37.50	37.70	-7	9,889	-0.07%
2021/05/20	3	37.43	4	37.39	36.80	-1	10,309	-0.01%
2021/05/19	15	38.42	0	0.00	38.80	15	10,537	0.14%
2021/05/18	3	36.63	1	36.30	36.95	2	10,627	0.02%
2021/05/17	1	33.60	2	34.65	33.60	-1	10,660	-0.01%
2021/05/14	2	39.90	24	39.71	37.30	-22	10,695	-0.21%
2021/05/13	1.1	36.09	2.1	36.04	39.25	-1	11,093	-0.01%
2021/05/12	0	0.00	1.1	36.87	37.65	-1.1	11,148	-0.01%
2021/05/11	4	40.57	7	42.79	40.05	-3	11,112	-0.03%
2021/05/10	4	45.25	1	44.15	44.05	3	11,098	0.03%
2021/05/07	1	47.00	1	47.05	47.05	0	11,149	0.00%
2021/05/06	19.2	47.05	6	46.47	44.75	13.2	11,378	0.12%
2021/05/05	5.1	46.43	6	45.30	46.30	-0.9	11,324	-0.01%
2021/05/04	2	41.75	7	42.19	42.85	-5	11,257	-0.04%
2021/05/03	0	0.00	3	47.35	45.90	-3	11,200	-0.03%
2021/04/29	2	46.60	9	46.78	46.50	-7	11,190	-0.06%
2021/04/28	6	50.60	4	50.84	49.05	2	11,251	0.02%
2021/04/27	2	50.10	4	51.20	49.60	-2	11,282	-0.02%
2021/04/26	2	51.10	2	50.80	50.90	0	11,428	0.00%
2021/04/23	2	49.35	8.1	50.92	51.80	-6.1	11,440	-0.05%
2021/04/22	5.1	50.67	3	51.17	48.35	2.1	11,440	0.02%
2021/04/21	4	52.00	1	52.10	52.00	3	11,443	0.03%
2021/04/20	2	54.80	7	54.54	52.70	-5	11,510	-0.04%
2021/04/19	7	51.84	3	53.17	52.80	4	11,599	0.03%
2021/04/16	33	54.48	0.1	54.00	53.30	32.9	12,033	0.27%
2021/04/15	2	54.20	4	56.18	53.90	-2	12,196	-0.02%
2021/04/14	3.1	51.94	11.1	52.63	54.30	-8	12,283	-0.07%
2021/04/13	20	58.19	28	58.46	54.00	-8	12,165	-0.07%
2021/04/12	5	56.82	4	57.10	57.80	1	12,098	0.01%
2021/04/09	44	56.96	38	57.64	55.00	6	11,967	0.05%
2021/04/08	9	51.99	12	52.57	53.60	-3	11,780	-0.03%
2021/04/07	7	48.28	18.3	47.81	48.75	-11.3	11,697	-0.10%
2021/04/06	8.1	47.40	1	48.25	47.00	7.1	11,563	0.06%
2021/04/01	2	46.25	4	46.46	46.65	-2	11,490	-0.02%
2021/03/31	3	45.75	27	45.41	45.65	-24	11,387	-0.21%
2021/03/30	7.3	47.45	2	47.30	46.30	5.3	11,287	0.05%
2021/03/29	5	46.49	7.3	46.57	46.30	-2.3	11,174	-0.02%
2021/03/26	16	47.94	7.1	48.14	47.10	8.9	11,115	0.08%
2021/03/25	11.1	46.62	12	46.01	47.05	-0.9	10,893	-0.01%
2021/03/24	20	47.12	24	46.92	45.75	-4	10,731	-0.04%
2021/03/23	22	44.74	25	44.95	44.65	-3	10,402	-0.03%
2021/03/22	48.3	46.99	46	47.61	47.30	2.3	10,138	0.02%
2021/03/19	25	43.01	21	42.71	44.00	4	9,616	0.04%
2021/03/18	59	41.20	15	40.60	40.00	44	9,244	0.48%
2021/03/17	10	39.17	16.5	39.57	40.00	-6.5	8,766	-0.07%
2021/03/16	11	35.77	4	36.19	36.40	7	8,468	0.08%
2021/03/15	7	35.41	5	35.74	36.00	2	8,353	0.02%
2021/03/12	9	34.11	17	34.24	34.60	-8	8,105	-0.10%
2021/03/11	5	31.95	2	31.88	32.20	3	7,787	0.04%
2021/03/10	10	31.58	13	31.95	32.00	-3	7,704	-0.04%
2021/03/09	2	30.68	0	0.00	30.75	2	7,531	0.03%
2021/03/08	20	29.88	13	29.61	29.85	7	7,595	0.09%
2021/03/05	295	32.90	273	32.03	30.30	22	7,445	0.30%	大買/大賣/
2021/03/04	3.5	31.80	12	31.60	32.65	-8.5	6,603	-0.13%
2021/03/03	9	29.68	4	29.45	29.70	5	6,167	0.08%
2021/03/02	2	29.93	11	29.20	29.00	-9	6,055	-0.15%
2021/02/26	15	29.33	11	29.28	29.10	4	5,976	0.07%
2021/02/25	1	28.00	0	0.00	27.70	1	5,739	0.02%
2021/02/24	1	29.30	5	28.56	28.00	-4	5,692	-0.07%
2021/02/23	15	28.53	4	28.80	28.60	11	5,610	0.20%
2021/02/22	14	29.93	12	30.16	29.90	2	5,484	0.04%
2021/02/19	7	26.89	11	27.77	28.50	-4	5,051	-0.08%
2021/02/18	8	24.94	3	25.28	25.95	5	4,792	0.10%
2021/02/05	1	23.80	7	24.17	23.80	-6	4,594	-0.13%
2021/02/04	78	24.73	75.3	24.85	24.70	2.7	4,499	0.06%
2021/02/03	1	23.80	17	24.28	24.60	-16	4,052	-0.39%
2021/02/02	1	21.20	2	21.63	22.40	-1	3,927	-0.03%
2021/02/01	1	21.35	13	21.49	21.20	-12	3,880	-0.31%
2021/01/29	13	23.65	6	23.57	23.00	7	3,824	0.18%
2021/01/28	11	24.70	13	24.59	24.15	-2	3,743	-0.05%
2021/01/27	4	23.76	4	23.43	23.75	0	3,454	0.00%
2021/01/26	2	22.85	1	22.65	22.60	1	3,390	0.03%
2021/01/25	3	22.65	0	0.00	22.85	3	3,347	0.09%
2021/01/22	15	23.43	3	23.42	23.45	12	3,311	0.36%
2021/01/21	24	23.74	16	23.78	23.80	8	3,261	0.25%
2021/01/20	1	22.50	1	22.40	22.40	0	3,108	0.00%
2021/01/19	18	24.56	18	24.06	24.30	0	3,019	0.00%
2021/01/18	7	22.43	7	22.45	23.00	0	2,828	0.00%
2021/01/15	4	22.36	1	22.55	22.15	3	2,825	0.11%
2021/01/14	7	23.47	0	0.00	23.15	7	2,767	0.25%
2021/01/13	4	24.74	37	24.67	23.70	-33	2,698	-1.22%
2021/01/12	78.2	25.03	59	24.24	23.75	19.2	2,586	0.74%
2021/01/11	120.1	25.40	185	24.34	25.90	-64.9	2,403	-2.70%	大買/大賣/
2021/01/08	7	23.26	10	23.70	23.80	-3	1,892	-0.16%
2021/01/07	0	0.00	14	21.09	21.65	-14	1,690	-0.83%
2021/01/06	2	19.80	0	0.00	19.70	2	1,515	0.13%
2021/01/05	5	20.66	3	21.02	20.25	2	1,476	0.14%
2021/01/04	3	19.88	2	20.00	20.10	1	1,344	0.07%
2020/12/31	11	20.46	7	20.36	20.15	4	1,318	0.30%
2020/12/30	5	19.54	2	19.55	19.55	3	1,064	0.28%
2020/12/29	0	0.00	3	19.35	18.95	-3	1,022	-0.29%
2020/12/28	0	0.00	1	19.05	19.15	-1	1,015	-0.10%
2020/12/25	0	0.00	1	18.85	18.80	-1	1,001	-0.10%
2020/12/24	5	18.98	0	0.00	18.80	5	999	0.50%
2020/12/22	6	18.97	4	19.20	18.70	2	1,008	0.20%
2020/12/21	3	18.15	2	18.55	18.60	1	974	0.10%
2020/12/17	1	18.70	0	0.00	18.70	1	949	0.11%
2020/12/08	4	19.35	14	19.16	19.20	-10	1,091	-0.92%
2020/12/07	1	19.80	2	19.85	19.60	-1	1,091	-0.09%
2020/12/03	3	19.57	2	19.50	19.60	1	1,091	0.09%
2020/12/02	16	20.14	6	20.12	20.05	10	1,096	0.91%
2020/12/01	1	19.35	2	19.55	19.35	-1	962	-0.10%
2020/11/30	1	19.05	0	0.00	18.95	1	981	0.10%
2020/11/27	5	19.23	0	0.00	19.15	5	1,108	0.45%
2020/11/26	0	0.00	2	19.45	19.50	-2	1,145	-0.17%
2020/11/23	0	0.00	2	18.90	18.95	-2	1,275	-0.16%
2020/11/19	0	0.00	1	18.75	18.80	-1	1,355	-0.07%
2020/11/04	0	0.00	1	17.95	18.10	-1	2,399	-0.04%
2020/11/02	1	17.50	0	0.00	17.50	1	2,420	0.04%
2020/10/26	33	19.38	0	0.00	19.00	33	2,525	1.31%
2020/10/23	32	19.75	67	19.90	19.75	-35	2,516	-1.39%
2020/10/22	8	19.21	3	19.07	19.30	5	2,465	0.20%
2020/10/21	0	0.00	1	18.95	19.10	-1	2,462	-0.04%
2020/10/14	0	0.00	3	18.30	18.40	-3	2,936	-0.10%
2020/10/08	0	0.00	1	18.65	18.40	-1	2,991	-0.03%
2020/10/07	2	18.70	0	0.00	18.60	2	3,124	0.06%
2020/10/05	1	18.25	0	0.00	18.30	1	3,215	0.03%
2020/09/30	0	0.00	1	18.25	18.15	-1	3,267	-0.03%
2020/09/29	4	17.99	5	18.10	17.90	-1	3,427	-0.03%
2020/09/28	0	0.00	1	18.30	18.30	-1	3,491	-0.03%
2020/09/25	1	17.80	0	0.00	17.80	1	3,508	0.03%
2020/09/23	1	19.05	0	0.00	19.05	1	3,504	0.03%
2020/09/18	7	20.16	0	0.00	19.70	7	3,495	0.20%
2020/09/17	0	0.00	9	20.01	20.30	-9	3,408	-0.26%
2020/09/15	0	0.00	2	19.00	18.75	-2	3,359	-0.06%
2020/09/14	1	18.65	0	0.00	18.75	1	3,364	0.03%
2020/09/11	3	18.53	0	0.00	18.50	3	3,366	0.09%
2020/09/10	2	19.05	0	0.00	18.75	2	3,366	0.06%
2020/09/08	1	19.45	2	19.30	19.25	-1	3,446	-0.03%
2020/09/07	3	20.18	5	20.59	19.90	-2	3,435	-0.06%
2020/09/04	51	20.84	0	0.00	20.60	51	3,416	1.49%
2020/09/03	0	0.00	22	20.95	21.25	-22	3,396	-0.65%
2020/09/02	2	21.10	36	21.56	21.00	-34	3,374	-1.01%
2020/09/01	1	20.35	0	0.00	20.65	1	3,278	0.03%
2020/08/31	8	20.56	1	20.05	20.45	7	3,376	0.21%
2020/08/26	1	19.50	2	19.48	19.50	-1	3,200	-0.03%
2020/08/25	1	18.75	9	18.82	18.70	-8	3,153	-0.25%
2020/08/24	0	0.00	8	19.08	18.85	-8	3,133	-0.26%
2020/08/21	13	18.96	1	18.60	18.90	12	3,077	0.39%
2020/08/20	5	19.05	0	0.00	18.65	5	3,028	0.17%
2020/08/19	40	20.99	35	20.38	20.70	5	2,986	0.17%
2020/08/18	10	20.75	17	20.96	21.15	-7	2,624	-0.27%
2020/08/17	2	19.23	0	0.00	19.25	2	2,445	0.08%
2020/08/14	5	19.11	21	19.12	19.10	-16	2,428	-0.66%
2020/08/13	0	0.00	1	19.30	18.80	-1	2,389	-0.04%
2020/08/12	3	18.57	6	18.73	19.20	-3	2,342	-0.13%
2020/08/11	23	19.17	4	19.05	18.40	19	2,284	0.83%
2020/08/10	2	18.05	1	18.50	18.55	1	2,181	0.05%
2020/08/07	0	0.00	1	18.20	18.30	-1	2,169	-0.05%
2020/08/06	3	17.97	0	0.00	17.85	3	2,173	0.14%
2020/07/28	0	0.00	1	17.40	16.90	-1	2,245	-0.04%
2020/07/22	3	18.90	0	0.00	19.00	3	2,319	0.13%
2020/07/21	1	19.50	5	19.22	19.30	-4	2,253	-0.18%
2020/07/20	0	0.00	4	17.85	18.70	-4	1,918	-0.21%
2020/07/17	2	17.70	5	17.70	17.50	-3	1,886	-0.16%
2020/07/16	5	18.10	1	18.15	18.05	4	1,881	0.21%
2020/07/15	0	0.00	2	18.30	17.90	-2	1,847	-0.11%
2020/07/14	9	19.05	10	18.79	18.05	-1	1,850	-0.05%
2020/07/13	2	18.18	2	18.40	18.35	0	1,729	0.00%
2020/07/10	2	17.75	1	17.60	17.50	1	1,714	0.06%
2020/07/09	3	18.37	2	18.23	18.00	1	1,714	0.06%
2020/07/08	10	19.42	2	18.93	19.10	8	1,666	0.48%
2020/07/07	12	18.38	20	18.28	18.55	-8	1,508	-0.53%
2020/07/06	4	17.90	16	18.04	17.85	-12	1,452	-0.83%
2020/07/03	27	17.67	1	17.65	17.70	26	1,444	1.80%
2020/07/02	0	0.00	3	17.75	17.50	-3	1,438	-0.21%
2020/06/24	2	17.15	0	0.00	17.15	2	1,415	0.14%
2020/06/18	0	0.00	6	17.22	17.30	-6	1,429	-0.42%
2020/06/17	1	17.45	1	17.25	17.25	0	1,432	0.00%
2020/06/16	7	17.97	30	17.65	17.60	-23	1,434	-1.60%
2020/06/11	1	17.65	0	0.00	17.20	1	1,355	0.07%
2020/06/09	0	0.00	1	18.00	17.65	-1	1,367	-0.07%
2020/06/05	33	19.04	3	19.12	18.20	30	1,342	2.23%
2020/06/03	0	0.00	5	17.56	17.55	-5	1,224	-0.41%
2020/05/26	3	17.63	0	0.00	17.90	3	1,272	0.24%
2020/05/15	0	0.00	1	17.50	17.30	-1	1,520	-0.07%
2020/05/08	6	17.90	6	17.23	17.00	0	1,725	0.00%
2020/05/06	0	0.00	14	17.76	17.60	-14	1,875	-0.75%
2020/05/05	2	18.48	6	18.10	18.05	-4	1,949	-0.21%
2020/05/04	13	18.66	3	18.32	18.40	10	2,071	0.48%
2020/04/28	10	15.35	0	0.00	15.05	10	1,931	0.52%
2020/04/27	0	0.00	2	14.55	14.65	-2	1,914	-0.10%
2020/04/21	1	14.00	0	0.00	13.75	1	1,923	0.05%
2020/04/16	1	14.50	0	0.00	14.50	1	1,939	0.05%
2020/04/14	0	0.00	1	13.95	13.95	-1	1,906	-0.05%
2020/04/13	1	13.10	3	13.20	13.10	-2	1,922	-0.10%
2020/04/09	0	0.00	4	13.43	13.15	-4	2,064	-0.19%
2020/04/08	5	13.45	1	13.35	13.45	4	2,145	0.19%
2020/04/07	2	12.65	0	0.00	12.80	2	2,180	0.09%
2020/03/31	0	0.00	1	12.80	12.30	-1	2,224	-0.04%
2020/03/30	0	0.00	7	12.28	12.60	-7	2,277	-0.31%
2020/03/27	1	12.70	0	0.00	12.65	1	2,278	0.04%
2020/03/26	0	0.00	1	12.35	12.40	-1	2,266	-0.04%
2020/03/25	0	0.00	1	12.05	11.90	-1	2,260	-0.04%
2020/03/24	0	0.00	4	11.10	11.25	-4	2,249	-0.18%
2020/03/23	13	10.57	0	0.00	10.45	13	2,242	0.58%
2020/03/20	0	0.00	10	11.85	11.50	-10	2,232	-0.45%
2020/03/19	10	10.80	0	0.00	10.80	10	2,212	0.45%
2020/03/13	0	0.00	1	13.05	13.80	-1	2,156	-0.05%
2020/03/12	0	0.00	8	14.35	14.40	-8	2,128	-0.38%
2020/03/11	2	16.30	1	15.90	15.55	1	2,101	0.05%
2020/03/06	12	17.70	0	0.00	17.85	12	2,036	0.59%
2020/03/03	0	0.00	12	18.20	17.90	-12	2,015	-0.60%
2020/02/27	0	0.00	1	18.15	17.35	-1	1,960	-0.05%
2020/02/25	0	0.00	1	18.95	18.75	-1	1,885	-0.05%
2020/02/21	102	19.90	0	0.00	19.55	102	1,839	5.54%	大買/鉅額交易
2020/02/20	2	19.90	3	19.95	19.70	-1	1,812	-0.06%
2020/02/19	3	19.38	7	19.50	19.45	-4	1,702	-0.23%
2020/02/17	2	18.70	0	0.00	18.60	2	1,582	0.13%
2020/02/14	1	19.25	0	0.00	19.10	1	1,557	0.06%
2020/02/13	3	19.30	8	19.44	19.00	-5	1,531	-0.33%
2020/02/12	6	19.75	1	20.00	19.70	5	1,487	0.34%
2020/02/11	1	19.40	26	19.33	19.85	-25	1,418	-1.76%
2020/02/10	23	18.97	49	19.86	18.80	-26	1,343	-1.94%
2020/02/07	49	18.75	14	18.70	18.50	35	1,185	2.95%
2020/02/06	13	19.37	1	19.00	19.10	12	1,151	1.04%
2020/02/05	65	17.89	64	18.96	19.35	1	1,052	0.10%
2020/02/04	1	17.75	1	17.90	17.60	0	886	0.00%
2020/01/31	0	0.00	2	15.95	16.30	-2	833	-0.24%
2020/01/30	2	15.45	0	0.00	15.45	2	819	0.24%
2020/01/09	0	0.00	6	17.88	17.25	-6	725	-0.83%
2020/01/08	2	17.65	1	17.05	17.50	1	703	0.14%
2020/01/06	4	18.11	0	0.00	18.00	4	644	0.62%
2020/01/03	3	17.72	2	17.05	18.15	1	563	0.18%
2020/01/02	1	17.70	0	0.00	17.75	1	496	0.20%
2019/12/26	8	16.79	8	16.70	16.80	0	332	0.00%
2019/12/25	1	16.75	2	16.33	16.80	-1	303	-0.33%
2019/12/23	0	0.00	2	15.85	15.90	-2	246	-0.81%
2019/12/20	0	0.00	1	15.70	15.70	-1	245	-0.41%
2019/12/04	0	0.00	2	15.50	15.40	-2	392	-0.51%
2019/12/03	2	15.25	0	0.00	15.35	2	394	0.51%
2019/12/02	1	15.40	0	0.00	15.35	1	394	0.25%
2019/11/28	2	15.70	0	0.00	15.75	2	393	0.51%
2019/11/27	0	0.00	1	15.90	15.90	-1	392	-0.25%
2019/11/21	1	15.60	0	0.00	15.65	1	388	0.26%
2019/11/18	0	0.00	1	15.90	15.90	-1	397	-0.25%
2019/11/11	3	15.68	0	0.00	15.65	3	405	0.74%
2019/10/31	0	0.00	2	15.85	15.70	-2	364	-0.55%
2019/10/30	0	0.00	3	15.88	15.85	-3	355	-0.84%
2019/10/29	1	15.25	0	0.00	15.15	1	343	0.29%
2019/10/18	1	15.45	0	0.00	15.45	1	379	0.26%
2019/10/16	0	0.00	2	15.50	15.55	-2	377	-0.53%
2019/10/15	0	0.00	1	15.65	15.65	-1	377	-0.26%
2019/10/14	0	0.00	1	15.55	15.50	-1	376	-0.27%
2019/10/09	2	15.20	0	0.00	15.35	2	376	0.53%
2019/10/04	1	16.10	2	16.15	16.10	-1	373	-0.27%
2019/10/03	0	0.00	1	16.15	16.20	-1	372	-0.27%
2019/10/01	1	16.30	0	0.00	16.40	1	376	0.27%
2019/09/24	1	16.60	0	0.00	16.60	1	373	0.27%
2019/09/23	0	0.00	7	16.45	16.85	-7	365	-1.92%
2019/09/20	3	16.43	3	16.42	16.35	0	354	0.00%
2019/09/19	1	17.10	2	16.70	16.70	-1	344	-0.29%
2019/09/18	3	16.90	7	16.73	17.00	-4	326	-1.22%
2019/09/17	2	16.50	4	16.35	16.40	-2	280	-0.71%
2019/09/16	2	16.25	0	0.00	16.25	2	241	0.83%
2019/09/11	1	15.45	0	0.00	15.40	1	225	0.44%
2019/09/09	0	0.00	1	15.70	15.60	-1	229	-0.44%
2019/08/30	1	15.35	1	15.60	15.30	0	240	0.00%
2019/08/23	2	15.33	0	0.00	15.45	2	241	0.83%
2019/08/22	0	0.00	16	15.77	15.60	-16	239	-6.67%
2019/08/21	1	15.65	18	15.58	15.65	-17	238	-7.14%
2019/08/20	2	15.40	2	15.65	15.40	0	231	0.00%
2019/08/19	0	0.00	1	15.35	15.20	-1	229	-0.44%
2019/08/16	0	0.00	2	14.73	14.80	-2	228	-0.87%
2019/08/15	2	14.50	0	0.00	14.50	2	229	0.87%
2019/08/14	0	0.00	1	15.00	14.80	-1	231	-0.43%
2019/08/12	1	15.10	1	15.30	15.10	0	233	0.00%
2019/08/08	1	14.90	0	0.00	15.00	1	231	0.43%
2019/08/05	2	14.95	1	15.40	15.05	1	234	0.43%
2019/08/02	1	14.90	0	0.00	15.00	1	234	0.43%
2019/07/31	0	0.00	1	15.80	15.85	-1	234	-0.43%
2019/07/30	7	16.02	1	15.90	15.90	6	234	2.56%
2019/07/29	2	16.28	1	16.10	16.25	1	231	0.43%
2019/07/26	10	15.55	11	15.76	15.65	-1	212	-0.47%
2019/07/25	0	0.00	2	15.35	15.55	-2	206	-0.97%
2019/07/04	0	0.00	1	14.95	14.95	-1	258	-0.39%
2019/07/03	0	0.00	1	14.65	14.65	-1	259	-0.38%
2019/06/27	0	0.00	1	14.55	14.55	-1	271	-0.37%
2019/06/24	1	14.50	0	0.00	14.50	1	276	0.36%
2019/06/21	0	0.00	1	14.65	14.60	-1	279	-0.36%
2019/06/20	3	14.65	0	0.00	14.65	3	287	1.04%
2019/06/18	2	14.80	0	0.00	14.80	2	293	0.68%
2019/06/14	0	0.00	7	14.56	14.75	-7	297	-2.36%
2019/06/12	0	0.00	1	13.85	13.85	-1	298	-0.34%
2019/06/11	0	0.00	1	13.75	13.75	-1	304	-0.33%
2019/06/10	2	13.60	2	13.80	13.55	0	308	0.00%
2019/06/06	2	13.45	0	0.00	13.60	2	312	0.64%
2019/06/03	2	13.78	0	0.00	13.80	2	329	0.61%
2019/05/31	0	0.00	2	14.30	14.05	-2	333	-0.60%
2019/05/24	4	14.05	60	14.10	14.05	-56	540	-10.36%
2019/05/21	2	14.45	0	0.00	14.45	2	617	0.32%
2019/05/08	2	15.85	0	0.00	15.90	2	735	0.27%
2019/05/06	2	16.05	0	0.00	15.85	2	741	0.27%
2019/05/02	3	16.48	0	0.00	16.50	3	741	0.40%
2019/04/29	2	16.65	0	0.00	16.35	2	744	0.27%
2019/04/24	1	17.85	0	0.00	17.70	1	732	0.14%
2019/04/22	1	18.05	0	0.00	18.10	1	745	0.13%
2019/04/17	1	17.85	1	18.20	18.30	0	838	0.00%
2019/03/29	0	17.80	3	17.80	17.80	-3	1,031	-0.29%
2019/03/26	8	18.00	0	0.00	18.10	8	1,054	0.76%
2019/03/25	1	18.15	0	0.00	17.85	1	1,068	0.09%
2019/03/20	0	0.00	4	18.40	18.35	-4	1,115	-0.36%
2019/03/11	13	18.35	0	0.00	18.40	13	1,377	0.94%
2019/03/06	8	19.10	0	0.00	19.00	8	1,420	0.56%
2019/03/05	1	19.30	0	0.00	19.10	1	1,430	0.07%
2019/03/04	0	0.00	2	19.20	19.10	-2	1,439	-0.14%
2019/02/27	7	19.91	17	19.81	19.30	-10	1,452	-0.69%
2019/02/26	28	18.54	1	18.40	19.25	27	1,396	1.93%
2019/02/22	4	19.16	0	0.00	18.90	4	1,445	0.28%
2019/02/21	27	18.40	0	0.00	18.80	27	1,391	1.94%
2019/02/20	8	18.55	0	0.00	18.45	8	1,403	0.57%
2019/02/19	0	0.00	10	18.45	18.45	-10	1,433	-0.70%
2019/02/15	8	18.90	0	0.00	18.20	8	1,442	0.55%
2019/02/14	8	19.05	0	0.00	18.75	8	1,437	0.56%
2019/02/13	0	0.00	1	18.80	19.15	-1	1,376	-0.07%
2019/02/11	0	0.00	2	17.75	17.85	-2	1,352	-0.15%
2019/01/29	0	0.00	1	17.85	17.70	-1	1,358	-0.07%
2019/01/28	2	18.03	0	0.00	17.95	2	1,360	0.15%
2019/01/21	0	0.00	1	17.90	17.85	-1	1,379	-0.07%
2019/01/10	0	0.00	1	18.00	18.45	-1	1,309	-0.08%
2019/01/07	2	17.65	4	17.50	17.50	-2	1,279	-0.16%
2019/01/04	1	17.00	0	0.00	17.05	1	1,269	0.08%
2019/01/03	3	17.97	3	17.90	17.80	0	1,271	0.00%
2019/01/02	1	17.35	0	0.00	17.25	1	1,254	0.08%
2018/12/28	2	17.85	2	17.80	17.80	0	1,263	0.00%
2018/12/27	0	0.00	5	18.00	17.95	-5	1,269	-0.39%
2018/12/26	2	18.25	0	0.00	17.75	2	1,259	0.16%
2018/12/24	0	0.00	1	18.45	18.45	-1	1,170	-0.09%
2018/12/22	0	0.00	1	17.35	17.15	-1	1,141	-0.09%
2018/12/21	2	15.90	2	16.75	16.80	0	1,128	0.00%
2018/12/20	0	0.00	7	16.60	16.60	-7	1,120	-0.62%
2018/12/18	2	17.45	0	0.00	17.15	2	1,106	0.18%
2018/12/12	1	18.80	0	0.00	18.70	1	1,041	0.10%
2018/12/11	11	18.85	3	18.93	18.75	8	1,026	0.78%
2018/12/10	3	18.40	1	18.15	18.50	2	967	0.21%
2018/12/07	0	0.00	2	17.88	17.70	-2	940	-0.21%
2018/12/06	7	17.92	1	18.05	17.40	6	929	0.65%
2018/12/05	2	18.43	1	18.75	19.00	1	879	0.11%
2018/12/03	2	18.25	0	0.00	18.50	2	773	0.26%
2018/11/28	0	0.00	3	17.30	17.15	-3	716	-0.42%
2018/11/27	0	0.00	1	17.35	17.40	-1	707	-0.14%
2018/11/26	6	17.19	2	17.50	17.40	4	694	0.58%
2018/11/23	6	17.28	3	17.12	17.35	3	665	0.45%
2018/11/22	2	16.50	0	0.00	16.60	2	584	0.34%
2018/11/21	3	16.82	1	17.00	16.90	2	567	0.35%
2018/11/02	1	15.10	0	0.00	14.90	1	456	0.22%
2018/11/01	0	0.00	1	14.75	14.75	-1	456	-0.22%
2018/10/29	1	13.50	0	0.00	13.45	1	457	0.22%
2018/10/09	0	0.00	1	16.80	16.45	-1	560	-0.18%
2018/09/21	0	0.00	1	19.00	18.95	-1	1,017	-0.10%
2018/09/17	1	19.50	0	0.00	19.45	1	1,093	0.09%
2018/08/29	0	0.00	1	21.00	20.80	-1	2,391	-0.04%
2018/08/27	1	20.80	0	0.00	20.75	1	2,412	0.04%
2018/08/23	0	0.00	10	20.30	20.35	-10	2,436	-0.41%
2018/07/26	1	23.30	0	0.00	22.95	1	2,660	0.04%
2018/07/17	1	24.15	4	24.25	23.85	-3	2,673	-0.11%
2018/07/16	1	24.85	1	25.10	24.40	0	2,658	0.00%
2018/07/13	3	24.87	2	25.55	25.40	1	2,611	0.04%
2018/07/12	11	23.80	12	23.76	23.95	-1	2,461	-0.04%
2018/07/06	1	23.00	0	0.00	22.80	1	2,416	0.04%
2018/07/03	1	24.95	0	0.00	24.50	1	2,392	0.04%
2018/07/02	0	0.00	6	25.20	24.70	-6	2,327	-0.26%
2018/06/29	1	24.45	0	0.00	24.25	1	2,296	0.04%
2018/06/27	8	24.62	6	24.85	24.80	2	2,361	0.08%
2018/06/25	1	24.00	0	0.00	23.80	1	2,321	0.04%
2018/06/21	5	25.10	5	25.30	24.90	0	2,327	0.00%
2018/06/20	0	0.00	10	24.66	24.50	-10	2,319	-0.43%
2018/06/19	3	26.48	5	25.58	25.30	-2	2,297	-0.09%
2018/06/15	2	27.00	2	28.00	27.00	0	2,283	0.00%
2018/06/14	7	27.96	7	27.67	27.20	0	2,265	0.00%
2018/06/13	17	28.99	1	27.85	27.85	16	2,215	0.72%
2018/06/12	145	28.00	256	28.99	29.50	-111	2,090	-5.31%	大買/大賣/鉅額交易
2018/06/11	25	28.42	129	28.04	27.50	-104	1,835	-5.67%	大賣/鉅額交易
2018/06/08	220	27.21	20	27.35	27.35	200	1,631	12.26%	大買/鉅額交易
2018/06/07	10	24.60	10	24.88	24.90	0	1,526	0.00%
2018/06/06	10	23.81	6	23.62	23.55	4	1,485	0.27%
2018/06/01	3	23.70	3	23.30	23.30	0	1,734	0.00%
2018/05/31	8	23.30	18	23.44	23.50	-10	1,812	-0.55%
2018/05/29	0	0.00	6	23.11	23.10	-6	1,795	-0.33%
2018/05/28	1	23.45	10	23.61	23.45	-9	1,796	-0.50%
2018/05/25	25	24.43	0	0.00	23.65	25	1,795	1.39%
2018/05/22	1	22.30	0	0.00	22.25	1	1,763	0.06%
2018/05/21	0	0.00	3	22.20	22.35	-3	1,767	-0.17%
2018/05/14	0	0.00	6	22.43	22.80	-6	1,928	-0.31%
2018/05/11	1	22.10	0	0.00	22.00	1	1,911	0.05%
2018/05/10	4	21.90	1	22.55	22.30	3	1,953	0.15%
2018/05/09	0	0.00	1	21.70	21.55	-1	1,924	-0.05%
2018/05/08	2	21.70	0	0.00	21.30	2	1,930	0.10%
2018/05/03	2	20.30	0	0.00	20.30	2	2,101	0.10%
2018/04/25	1	20.00	0	0.00	20.60	1	2,089	0.05%
2018/04/24	4	21.33	0	0.00	20.20	4	2,084	0.19%
2018/04/17	2	23.10	0	0.00	23.75	2	2,032	0.10%
2018/04/16	0	0.00	2	23.50	23.30	-2	2,031	-0.10%
2018/04/13	2	23.45	12	23.35	23.35	-10	2,067	-0.48%
2018/04/12	0	0.00	9	23.24	23.20	-9	2,081	-0.43%
2018/04/11	0	0.00	20	23.51	23.50	-20	2,090	-0.96%
2018/04/10	0	0.00	10	23.59	23.60	-10	2,099	-0.48%
2018/04/03	6	23.38	0	0.00	23.10	6	2,107	0.28%
2018/04/02	0	0.00	5	23.80	23.80	-5	2,099	-0.24%
2018/03/31	3	24.85	5	24.63	24.30	-2	2,112	-0.09%
2018/03/30	2	24.60	0	0.00	24.60	2	2,073	0.10%
2018/03/29	20	23.59	1	24.00	23.50	19	2,055	0.92%
2018/03/28	0	0.00	10	23.70	23.70	-10	2,051	-0.49%
2018/03/27	20	24.43	0	0.00	24.40	20	2,053	0.97%
2018/03/26	6	23.13	1	23.20	23.45	5	2,045	0.24%
2018/03/23	2	23.03	1	22.70	23.10	1	2,039	0.05%
2018/03/21	7	24.44	0	0.00	24.45	7	2,034	0.34%
2018/03/20	3	23.75	0	0.00	23.55	3	2,007	0.15%
2018/03/19	4	24.40	0	0.00	24.20	4	2,029	0.20%
2018/03/15	5	25.20	2	25.15	25.15	3	2,021	0.15%
2018/03/14	4	25.73	2	25.50	25.50	2	2,026	0.10%
2018/03/13	2	24.48	0	0.00	24.85	2	1,925	0.10%
2018/03/12	5	24.43	3	24.65	24.65	2	1,932	0.10%
2018/03/09	16	25.10	15	25.10	25.00	1	1,901	0.05%
2018/03/08	1	23.85	0	0.00	23.85	1	1,687	0.06%
2018/03/06	20	22.00	10	22.55	22.15	10	1,717	0.58%
2018/03/05	0	0.00	1	21.30	21.20	-1	1,689	-0.06%
2018/02/26	2	21.45	1	22.15	21.55	1	1,850	0.05%
2018/02/23	0	0.00	3	21.40	21.50	-3	1,892	-0.16%
2018/02/12	10	18.75	27	19.00	19.00	-17	2,518	-0.68%
2018/02/09	17	18.64	0	0.00	18.65	17	2,805	0.61%
2018/02/06	0	0.00	4	22.40	21.00	-4	2,803	-0.14%
2018/02/05	0	0.00	21	22.92	23.30	-21	2,826	-0.74%
2018/02/02	1	24.50	1	24.25	23.70	0	2,854	0.00%
2018/01/30	0	0.00	1	23.20	23.10	-1	3,051	-0.03%
2018/01/29	22	23.92	2	23.80	23.80	20	3,293	0.61%
2018/01/26	5	24.06	13	23.43	24.55	-8	3,259	-0.25%
2018/01/15	10	22.40	0	0.00	22.40	10	4,364	0.23%
2018/01/10	0	0.00	1	22.50	22.50	-1	4,988	-0.02%
2018/01/09	20	22.10	70	22.00	22.05	-50	5,172	-0.97%
2018/01/08	0	0.00	4.5	23.20	23.20	-4.5	5,521	-0.08%
2018/01/05	10	24.10	32	24.38	24.15	-22	5,895	-0.37%
2018/01/04	15	24.25	13	24.25	24.25	2	6,084	0.03%
2018/01/02	12	23.30	0	0.00	23.70	12	6,114	0.20%