光洋科 (1785)-玉山-台南券商分點個股進出

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

光洋科

(1785)

可現股當沖

股價
48.15
漲跌
▲0.50
漲幅
+1.05%
成交量
9,919張
產業
上櫃其他電子類股
754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

光洋科 (1785)籌碼相關－玉山-台南券商分點個股進出

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

玉山-台南券商分點個股進出
玉山-台南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
2024/05/28	25.1	48.18	33	48.50	48.15	-8	10,051	-0.08%
2024/05/27	14	47.03	13	47.34	47.65	1	9,949	0.01%
2024/05/24	8	46.62	0	0.00	46.70	8	9,928	0.08%
2024/05/23	7.1	46.87	10.2	47.01	47.10	-3.2	9,946	-0.03%
2024/05/22	8	47.09	13.3	47.58	47.80	-5.3	9,843	-0.05%
2024/05/21	44.1	46.02	84.7	46.24	46.95	-40.7	9,706	-0.42%
2024/05/20	30	44.22	36.1	44.67	44.50	-6.1	9,498	-0.06%
2024/05/17	19	44.00	5	44.29	43.80	14	9,342	0.15%
2024/05/16	27	45.43	26.1	45.30	44.90	0.9	9,325	0.01%
2024/05/15	2	44.60	22	44.66	44.60	-20	9,491	-0.21%
2024/05/14	11	44.12	1	44.20	44.00	10	9,650	0.10%
2024/05/13	13	44.00	4	43.96	44.20	9	9,630	0.09%
2024/05/10	8	42.75	3	42.97	42.95	5	9,582	0.05%
2024/05/09	15.2	43.36	0	0.00	43.00	15.2	9,551	0.16%
2024/05/08	4	43.18	13	44.03	44.45	-9	9,508	-0.09%
2024/05/07	12	42.93	15	42.96	42.80	-3	9,450	-0.03%
2024/05/06	4	42.95	21	42.70	43.15	-17	9,433	-0.18%
2024/05/03	34.1	44.48	109	44.43	43.40	-74.9	9,391	-0.80%	大賣/
2024/05/02	1.4	44.19	0	0.00	44.70	1.4	9,343	0.01%
2024/04/30	10	44.66	0	0.00	44.50	10	9,349	0.11%
2024/04/29	13	44.50	5	44.79	45.00	8	9,405	0.09%
2024/04/26	3.1	44.70	3	44.85	44.40	0.1	9,390	0.00%
2024/04/25	25	44.54	20	44.27	44.40	5	9,368	0.05%
2024/04/24	7	45.09	8	45.29	45.10	-1	9,332	-0.01%
2024/04/23	6	44.24	0	0.00	44.15	6	9,307	0.06%
2024/04/22	21	44.83	10.5	44.84	44.20	10.5	9,274	0.11%
2024/04/19	37	45.99	47.5	46.10	46.25	-10.5	9,165	-0.11%
2024/04/18	18.2	48.03	4.5	48.13	47.80	13.7	8,999	0.15%
2024/04/17	4	48.84	17	49.04	48.95	-13	8,892	-0.15%
2024/04/16	34.2	47.84	16.6	48.08	47.30	17.6	8,740	0.20%
2024/04/15	42.5	50.64	57	51.22	48.75	-14.5	8,511	-0.17%
2024/04/12	8	48.93	20	49.05	48.75	-12	8,019	-0.15%
2024/04/11	19	48.14	4.2	48.06	48.10	14.8	7,909	0.19%
2024/04/10	11	49.81	5	49.36	49.05	6	7,808	0.08%
2024/04/09	31	49.39	25	49.56	49.60	6	7,656	0.08%
2024/04/08	16	48.39	12	48.63	48.70	4	7,433	0.05%
2024/04/03	7.2	47.49	3	47.71	47.90	4.2	7,262	0.06%
2024/04/02	10	48.13	14	48.23	47.85	-4	7,177	-0.06%
2024/04/01	21	48.98	14	48.59	48.55	7	7,064	0.10%
2024/03/29	25	49.46	21.5	49.26	49.55	3.5	6,895	0.05%
2024/03/28	32	51.12	76.5	50.58	49.55	-44.5	6,529	-0.68%
2024/03/27	67.5	49.73	83.5	49.95	50.10	-16	5,985	-0.27%
2024/03/26	21.1	48.25	8.6	48.52	47.40	12.5	5,732	0.22%
2024/03/25	19	48.61	1	49.50	48.60	18	5,586	0.32%
2024/03/22	69	49.13	22.2	49.34	49.00	46.8	5,434	0.86%
2024/03/21	84.7	50.89	93.1	50.83	50.00	-8.4	5,201	-0.16%
2024/03/20	31	49.25	147.1	49.65	49.55	-116.1	4,624	-2.51%	大賣/鉅額交易
2024/03/19	22	46.40	36	46.37	46.25	-14	3,990	-0.35%
2024/03/18	11	44.76	40	44.66	44.95	-29	3,809	-0.76%
2024/03/15	19	43.76	24	44.09	43.50	-5	3,753	-0.13%
2024/03/14	3	43.40	4	43.98	44.25	-1	3,720	-0.03%
2024/03/13	14	44.06	43	44.18	43.70	-29	3,689	-0.79%
2024/03/12	2	43.03	2	43.50	43.70	0	3,626	0.00%
2024/03/11	22	43.20	2	43.40	42.90	20	3,608	0.55%
2024/03/08	56	44.38	21	44.23	44.00	35	3,594	0.97%
2024/03/07	78.2	47.19	108.7	46.90	46.20	-30.5	3,465	-0.88%	大賣/
2024/03/06	5	44.73	36.7	45.30	45.90	-31.7	2,950	-1.07%
2024/03/05	35	44.92	14	45.52	44.85	21	2,880	0.73%
2024/03/04	7	44.97	38	44.87	45.30	-31	2,797	-1.11%
2024/02/29	28	43.91	19	44.03	44.25	9	2,641	0.34%
2024/02/27	27	44.16	60	44.31	43.40	-33	2,606	-1.27%
2024/02/26	62	44.37	60	44.47	44.50	2	2,614	0.08%
2024/02/23	8	42.92	68	43.16	42.65	-60	2,586	-2.32%
2024/02/22	40	43.76	9	43.64	43.35	31	2,538	1.22%
2024/02/21	13	44.20	59.4	44.38	44.50	-46.4	2,499	-1.86%
2024/02/20	5	43.47	2	43.30	43.50	3	2,392	0.13%
2024/02/19	25	43.53	42	43.92	43.35	-17	2,339	-0.73%
2024/02/16	67	44.75	207	44.48	44.15	-140	2,236	-6.26%	大賣/鉅額交易
2024/02/15	18	41.63	47	41.57	42.15	-29	1,977	-1.47%
2024/02/05	1	39.05	0	0.00	39.00	1	1,781	0.06%
2024/02/02	0	39.40	5	39.08	39.05	-5	1,805	-0.28%
2024/01/31	0	0.00	5	39.55	39.45	-5	1,862	-0.27%
2024/01/30	0	0.00	3	39.65	39.40	-3	1,904	-0.16%
2024/01/29	4	40.45	1	40.90	40.05	3	2,053	0.15%
2024/01/26	3	39.95	1	40.00	40.20	2	2,018	0.10%
2024/01/25	2.7	39.88	3	39.92	39.75	-0.3	2,014	-0.01%
2024/01/24	14	40.26	5	40.18	40.05	9	2,009	0.45%
2024/01/23	0	0.00	3	39.73	39.85	-3	2,068	-0.15%
2024/01/22	9	38.79	6	39.05	38.75	3	2,115	0.14%
2024/01/19	4	37.75	0	0.00	38.05	4	2,129	0.19%
2024/01/18	1	36.85	5	36.80	37.10	-4	2,191	-0.18%
2024/01/17	3	37.35	11	37.55	37.10	-8	2,362	-0.34%
2024/01/16	3	37.90	3	37.90	37.85	0	2,403	0.00%
2024/01/15	0	0.00	3	38.40	38.25	-3	2,611	-0.11%
2024/01/12	2	38.15	0	0.00	37.95	2	2,836	0.07%
2024/01/11	0	0.00	2	38.20	38.25	-2	2,863	-0.07%
2024/01/10	0	37.85	10	37.55	38.00	-10	2,889	-0.35%
2024/01/09	3	37.80	0	0.00	37.85	3	2,904	0.10%
2024/01/08	5	38.17	6	38.15	38.05	-1	2,972	-0.03%
2024/01/05	0	38.45	0	0.00	38.30	0	2,978	0.00%
2024/01/04	5	38.32	0	0.00	38.20	5	3,011	0.17%
2024/01/03	1.7	38.61	1	38.60	38.65	0.7	3,031	0.02%
2024/01/02	5.1	38.80	10	38.80	38.80	-4.9	3,019	-0.16%
2023/12/29	1	38.80	0	0.00	38.85	1	3,022	0.03%
2023/12/28	1	39.35	0	0.00	39.15	1	3,006	0.03%
2023/12/27	1	38.90	0	0.00	38.90	1	3,000	0.03%
2023/12/26	0.2	38.90	0	0.00	39.00	0.2	2,994	0.01%
2023/12/25	1	38.85	0	0.00	38.80	1	2,992	0.03%
2023/12/22	20	38.85	4	38.88	38.85	16	2,995	0.53%
2023/12/21	1	39.00	0	0.00	39.00	1	2,986	0.03%
2023/12/19	5	39.15	1	39.10	39.10	4	2,985	0.13%
2023/12/18	7	39.79	0	0.00	39.40	7	2,978	0.23%
2023/12/15	0.2	40.18	0	0.00	40.10	0.2	2,964	0.01%
2023/12/14	3	39.90	7.2	39.90	39.95	-4.2	2,955	-0.14%
2023/12/12	9	39.58	10	39.50	39.45	-1	2,955	-0.03%
2023/12/11	5	39.24	2	39.30	39.15	3	2,956	0.10%
2023/12/08	15	39.13	0	0.00	39.00	15	2,957	0.51%
2023/12/07	7	39.16	0	0.00	39.10	7	2,936	0.24%
2023/12/06	11	39.67	1	39.60	39.35	10	2,924	0.34%
2023/12/05	27	40.31	1	40.55	39.90	26	2,901	0.90%
2023/12/04	5	40.89	9.2	41.23	41.25	-4.2	2,848	-0.15%
2023/12/01	1	40.10	3	40.55	40.10	-2	2,772	-0.07%
2023/11/30	3	40.45	0	0.00	40.50	3	2,767	0.11%
2023/11/29	6	40.84	4	40.64	40.30	2	2,772	0.07%
2023/11/28	0	0.00	6	40.38	40.40	-6	2,760	-0.22%
2023/11/27	11	40.27	0	40.30	39.90	11	2,788	0.39%
2023/11/24	22	40.97	15	40.95	40.70	7	2,759	0.25%
2023/11/23	62.8	41.50	21	41.21	40.85	41.7	2,742	1.52%
2023/11/22	3.5	41.26	13.3	41.07	41.15	-9.8	2,657	-0.37%
2023/11/21	0.2	40.50	7	40.66	40.50	-6.8	2,587	-0.26%
2023/11/20	0	0.00	42	40.68	40.55	-42	2,567	-1.64%
2023/11/17	2	39.90	1	40.10	40.05	1	2,520	0.04%
2023/11/16	0	0.00	12	39.37	39.60	-12	2,493	-0.48%
2023/11/15	0	0.00	5	39.48	39.40	-5	2,486	-0.20%
2023/11/14	0	0.00	50	39.04	39.25	-50	2,516	-1.99%
2023/11/13	3	38.45	0	0.00	38.40	3	2,500	0.12%
2023/11/10	76	38.32	3	38.23	38.10	73	2,487	2.94%
2023/11/09	2	38.98	0	0.00	39.05	2	2,462	0.08%
2023/11/08	2	39.50	0	0.00	39.35	2	2,489	0.08%
2023/11/07	13	40.06	0	0.00	40.05	13	2,471	0.53%
2023/11/06	0	0.00	46	40.80	40.80	-46	2,458	-1.87%
2023/11/03	0	0.00	3	39.30	39.45	-3	2,315	-0.13%
2023/11/02	2	39.30	10.2	39.39	39.10	-8.2	2,323	-0.35%
2023/11/01	2	39.05	1	39.00	39.25	1	2,389	0.04%
2023/10/31	15	40.09	4	40.71	39.10	11	2,725	0.40%
2023/10/30	9	40.57	21	40.15	40.80	-12	3,481	-0.34%
2023/10/27	22	39.74	8	39.55	39.40	14	3,366	0.41%
2023/10/26	9	40.06	11	40.07	40.00	-2	3,376	-0.06%
2023/10/25	1.2	40.50	41	40.46	40.20	-39.9	3,416	-1.17%
2023/10/24	11	39.40	13	39.75	39.20	-2	3,341	-0.06%
2023/10/23	29	39.87	20	39.95	39.70	9	3,298	0.27%
2023/10/20	31	39.75	86.9	39.05	39.65	-55.9	3,099	-1.80%
2023/10/19	20	38.65	39.1	38.67	38.80	-19.1	2,914	-0.66%
2023/10/18	1	38.85	42	38.76	38.05	-41	2,917	-1.41%
2023/10/17	0	0.00	1.3	38.78	38.60	-1.3	2,897	-0.04%
2023/10/16	6	38.73	4	38.80	38.40	2	2,903	0.07%
2023/10/13	2	38.25	0	0.00	38.20	2	2,875	0.07%
2023/10/12	0.3	37.80	8.4	37.70	38.05	-8.1	2,888	-0.28%
2023/10/11	2	37.65	32	37.92	37.40	-30	2,880	-1.04%
2023/10/06	2	37.10	8	37.29	37.25	-6	2,887	-0.21%
2023/10/05	0	0.00	20	37.05	37.05	-20	2,936	-0.68%
2023/10/04	0	0.00	0	36.70	36.60	0	3,077	0.00%
2023/10/03	0	36.95	1	37.15	36.90	-1	3,253	-0.03%
2023/10/02	1	36.75	0	0.00	36.80	1	3,285	0.03%
2023/09/28	1	36.40	1	36.50	36.45	0	3,331	0.00%
2023/09/27	5	35.97	0	0.00	35.95	5	3,379	0.15%
2023/09/26	9	36.49	1	37.00	36.45	8	3,399	0.24%
2023/09/22	11	36.65	10	36.65	36.65	1	3,438	0.03%
2023/09/21	15	36.80	0	36.90	36.95	15	3,464	0.43%
2023/09/19	11	38.13	1	38.15	37.65	10	3,713	0.27%
2023/09/18	0	0.00	67	37.91	37.85	-67	3,821	-1.75%
2023/09/15	0	0.00	14	37.75	37.75	-14	3,803	-0.37%
2023/09/14	11	37.93	18	37.79	37.75	-7	3,806	-0.18%
2023/09/13	0	0.00	62	37.41	37.60	-62	3,804	-1.63%
2023/09/12	6	37.29	48	37.32	37.20	-42	3,819	-1.10%
2023/09/08	0	0.00	5	36.85	37.00	-5	3,914	-0.13%
2023/09/07	0	0.00	1	37.45	37.20	-1	4,142	-0.02%
2023/09/06	0	0.00	3	37.40	37.15	-3	4,156	-0.07%
2023/09/05	4	37.60	20	37.45	37.65	-16	4,174	-0.38%
2023/09/04	0	0.00	54.2	37.49	37.60	-54.2	4,203	-1.29%
2023/09/01	0.2	37.10	25	37.25	37.25	-24.8	4,357	-0.57%
2023/08/31	0	0.00	8	36.96	37.50	-8	4,358	-0.18%
2023/08/30	2	36.35	0	0.00	36.30	2	4,342	0.05%
2023/08/29	1	36.30	0	0.00	36.30	1	4,357	0.02%
2023/08/28	3	35.88	0	0.00	36.30	3	4,376	0.07%
2023/08/24	0	0.00	4	36.19	36.00	-4	4,386	-0.09%
2023/08/22	0	0.00	2	35.73	35.50	-2	4,505	-0.04%
2023/08/21	1.1	35.61	0	0.00	35.45	1.1	4,624	0.02%
2023/08/18	4.2	35.90	52	35.91	35.60	-47.8	4,850	-0.99%
2023/08/17	52	35.95	1	36.00	35.90	51	4,859	1.05%
2023/08/16	1	34.70	3.3	35.24	35.15	-2.3	4,911	-0.05%
2023/08/15	4	35.28	5	35.35	35.50	-1	4,916	-0.02%
2023/08/14	37	35.25	7	35.19	35.00	30	4,906	0.61%
2023/08/11	41	36.60	17	36.28	36.40	24	4,859	0.49%
2023/08/10	22	37.08	3	37.47	37.10	19	4,828	0.39%
2023/08/09	16	37.23	5	37.30	37.15	11	4,791	0.23%
2023/08/08	6	37.30	3	37.65	37.75	3	4,765	0.06%
2023/08/07	30	37.37	14	37.34	37.55	16	4,735	0.34%
2023/08/04	110.3	37.44	21	37.36	37.25	89.3	4,646	1.92%	大買/
2023/08/02	33.3	41.03	162.2	40.65	41.35	-129	4,297	-3.00%	大賣/鉅額交易
2023/08/01	51	37.65	2	37.70	37.70	49	3,447	1.42%
2023/07/31	8	37.63	5	37.91	37.60	3	3,499	0.09%
2023/07/28	44	37.83	66	37.78	37.80	-22	3,457	-0.64%
2023/07/27	17	37.37	15	37.64	38.20	2	3,365	0.06%
2023/07/26	8	36.03	0	0.00	36.15	8	3,277	0.24%
2023/07/24	47	35.78	6	35.75	35.60	41	3,270	1.25%
2023/07/21	35	36.66	6	36.70	36.60	29	3,243	0.89%
2023/07/19	42	37.17	2	37.10	37.00	40	3,239	1.23%
2023/07/18	10.1	38.41	6	38.58	38.20	4.1	3,235	0.13%
2023/07/17	0	0.00	2	39.08	39.10	-2	3,200	-0.06%
2023/07/14	6	38.62	9.5	38.70	38.55	-3.5	3,193	-0.11%
2023/07/13	7	38.47	5	38.41	38.35	2	3,231	0.06%
2023/07/12	13	38.68	6	38.50	38.50	7	3,227	0.22%
2023/07/11	22	39.53	4	39.29	39.15	18	3,190	0.56%
2023/07/10	10	40.62	23.1	40.55	40.95	-13.1	3,058	-0.43%
2023/07/07	2	39.03	1	39.15	39.20	1	2,909	0.03%
2023/07/06	0	0.00	110.1	39.50	39.45	-110.1	2,912	-3.78%	大賣/鉅額交易
2023/07/05	5	39.22	5.1	39.34	39.10	-0.1	2,871	0.00%
2023/07/04	11	39.15	5	39.02	38.85	6	2,846	0.21%
2023/06/30	4	38.20	0	0.00	38.35	4	2,848	0.14%
2023/06/29	8.1	38.43	2.3	38.43	38.30	5.9	2,825	0.21%
2023/06/28	27	38.88	16	38.68	38.45	11	2,804	0.39%
2023/06/27	17	39.68	5.1	40.23	38.95	11.9	2,766	0.43%
2023/06/26	17	39.57	319.1	39.51	39.45	-302.1	2,568	-11.76%	大賣/鉅額交易
2023/06/21	4	38.25	0.1	38.40	38.25	3.9	2,470	0.16%
2023/06/20	10	38.35	2	38.28	38.25	8	2,489	0.32%
2023/06/19	3.3	38.95	30	39.15	38.70	-26.7	2,510	-1.06%
2023/06/16	1	39.05	80	39.10	38.80	-79	2,542	-3.11%
2023/06/15	4	38.73	210	39.02	39.20	-206	2,546	-8.09%	大賣/鉅額交易
2023/06/14	12	38.83	3.2	38.95	38.80	8.8	2,531	0.35%
2023/06/13	32.5	39.54	126.1	39.49	39.10	-93.6	2,512	-3.73%	大賣/
2023/06/12	8	38.24	2	38.33	38.10	6	2,290	0.26%
2023/06/09	6	38.23	2	38.73	38.35	4	2,359	0.17%
2023/06/08	26.6	38.65	11	38.66	38.55	15.6	2,348	0.67%
2023/06/07	38	38.82	105.2	38.74	39.25	-67.2	2,324	-2.89%	大賣/
2023/06/06	13	37.68	15	37.80	37.60	-2	2,156	-0.09%
2023/06/05	8	38.00	47.1	37.99	37.95	-39.1	2,165	-1.80%
2023/06/02	3	37.35	2	37.38	37.35	1	2,155	0.05%
2023/06/01	19	37.00	0	0.00	36.95	19	2,145	0.89%
2023/05/31	10	37.12	0	0.00	37.20	10	2,133	0.47%
2023/05/30	24	37.24	3	37.25	37.15	21	2,121	0.99%
2023/05/29	9.1	37.59	0	0.00	37.40	9.1	2,132	0.43%
2023/05/26	28	38.02	1.1	38.58	37.55	26.9	2,113	1.27%
2023/05/25	32	39.19	13.1	39.51	38.85	18.9	2,011	0.94%
2023/05/24	62	39.28	24.9	39.34	39.55	37.1	1,899	1.95%
2023/05/23	0.1	37.70	3.2	37.94	37.85	-3.1	1,676	-0.18%
2023/05/22	1	37.35	46.1	37.34	37.60	-45.1	1,632	-2.76%
2023/05/19	1	36.60	0	0.00	36.60	1	1,581	0.06%
2023/05/18	0	0.00	1	36.15	36.05	-1	1,573	-0.06%
2023/05/17	0.1	36.00	1	36.15	36.10	-0.9	1,587	-0.06%
2023/05/16	5	36.20	0	0.00	36.00	5	1,586	0.32%
2023/05/15	2	35.48	0	0.00	35.90	2	1,587	0.13%
2023/05/12	4	35.56	1	35.65	35.55	3	1,599	0.19%
2023/05/11	2	36.05	0	0.00	35.80	2	1,638	0.12%
2023/05/10	0.1	36.00	1	36.20	36.15	-0.9	1,682	-0.05%
2023/05/09	7	36.38	0.6	36.05	36.00	6.4	1,719	0.37%
2023/05/08	4	36.59	1	36.80	36.55	3	1,752	0.17%
2023/05/05	33	37.21	14.2	37.32	37.10	18.8	1,907	0.99%
2023/05/04	3	36.35	1	36.45	36.20	2	2,045	0.10%
2023/05/03	1	36.50	1.3	36.87	36.50	-0.3	2,083	-0.01%
2023/05/02	1.1	36.36	0	0.00	36.55	1.1	2,100	0.05%
2023/04/28	1	36.30	2	36.35	36.35	-1	2,106	-0.05%
2023/04/27	2	35.60	1	35.85	35.90	1	2,099	0.05%
2023/04/25	3	35.32	0	0.00	34.95	3	2,091	0.15%
2023/04/24	1	35.95	0	0.00	35.75	1	2,071	0.05%
2023/04/21	0	0.00	4	36.65	35.65	-4	2,072	-0.19%
2023/04/20	2.1	36.95	0	0.00	36.50	2.1	2,049	0.10%
2023/04/19	7	37.54	5	37.55	37.10	2	2,043	0.10%
2023/04/18	4.1	38.29	9	38.11	37.75	-4.9	2,022	-0.24%
2023/04/17	0	0.00	5.1	37.97	37.95	-5.1	1,985	-0.26%
2023/04/14	10	37.46	2	37.48	37.20	8	1,949	0.41%
2023/04/13	1	37.00	1.5	37.10	36.90	-0.5	1,930	-0.03%
2023/04/12	0	0.00	7	37.66	37.40	-7	1,925	-0.36%
2023/04/11	7	37.57	51	37.50	37.50	-44	1,903	-2.31%
2023/04/10	5	37.33	11	37.06	37.10	-6	1,866	-0.32%
2023/04/07	7	36.97	11	37.24	37.30	-4	1,861	-0.21%
2023/04/06	12.2	37.03	11.1	37.24	36.75	1.1	1,842	0.06%
2023/03/31	7	36.55	8	36.40	36.55	-1	1,804	-0.06%
2023/03/30	10	36.36	2	36.43	36.30	8	1,809	0.44%
2023/03/29	2	36.28	0	0.00	36.35	2	1,817	0.11%
2023/03/28	2	36.73	1	36.40	36.40	1	1,827	0.05%
2023/03/27	6.1	36.95	5	36.91	36.90	1.1	1,819	0.06%
2023/03/24	0.3	37.25	6	37.10	37.05	-5.7	1,822	-0.31%
2023/03/23	0	0.00	10	36.80	36.85	-10	1,803	-0.55%
2023/03/22	16	36.46	14	36.74	36.35	2	1,784	0.11%
2023/03/21	8	36.89	136.1	37.36	36.75	-128.1	1,759	-7.28%	大賣/鉅額交易
2023/03/20	4	36.64	8.1	36.43	36.55	-4.1	1,723	-0.24%
2023/03/17	4	35.67	1	35.85	35.30	3	1,717	0.18%
2023/03/16	31.1	36.36	8.1	36.32	35.95	23	1,702	1.35%
2023/03/15	8	36.14	3	36.08	36.10	5	1,682	0.30%
2023/03/14	16	37.00	11.1	37.41	36.10	4.9	1,768	0.28%
2023/03/13	5	36.33	15	36.51	36.10	-10	1,747	-0.57%
2023/03/10	89	36.70	3	36.73	36.60	86	1,753	4.91%
2023/03/09	27.5	37.37	9	37.25	37.20	18.5	1,778	1.04%
2023/03/08	4	37.85	126	37.96	37.85	-122	1,784	-6.84%	大賣/鉅額交易
2023/03/07	0	0.00	78	37.57	37.55	-78	1,773	-4.40%
2023/03/06	0.2	37.00	0	0.00	37.05	0.2	1,774	0.01%
2023/03/03	0	0.00	2	36.90	36.65	-2	1,787	-0.11%
2023/03/02	3	36.47	0	0.00	36.40	3	1,807	0.17%
2023/03/01	2	36.35	0	0.00	36.70	2	1,910	0.10%
2023/02/24	3	37.18	2	37.05	37.00	1	1,906	0.05%
2023/02/23	0	0.00	4	37.05	37.05	-4	1,914	-0.21%
2023/02/22	11	36.99	6	36.88	36.90	5	1,940	0.26%
2023/02/21	5	37.65	6	37.64	37.65	-1	1,989	-0.05%
2023/02/20	4	37.80	4	37.74	37.75	0	2,196	0.00%
2023/02/17	6	37.30	3	37.35	37.20	3	2,314	0.13%
2023/02/16	1	37.10	4	37.25	37.20	-3	2,344	-0.13%
2023/02/15	4.2	36.69	0	0.00	36.60	4.2	2,368	0.18%
2023/02/14	4	37.13	6	37.11	37.10	-2	2,351	-0.09%
2023/02/13	1	36.70	4	36.79	36.90	-3	2,358	-0.13%
2023/02/10	6	37.23	3	37.50	37.00	3	2,397	0.13%
2023/02/09	12	38.08	12.1	37.66	37.60	0	2,389	0.00%
2023/02/08	16	37.90	8	38.39	38.60	8	2,348	0.34%
2023/02/07	10.1	37.57	6	37.48	37.60	4.1	2,297	0.18%
2023/02/06	3.5	38.41	1	38.25	38.35	2.5	2,263	0.11%
2023/02/03	26	38.45	34.1	38.86	38.95	-8.1	2,222	-0.37%
2023/02/02	13.1	37.38	24.1	37.64	37.60	-11	2,048	-0.54%
2023/02/01	10	35.16	27	35.29	35.70	-17	1,844	-0.92%
2023/01/31	8.2	34.20	28.1	34.45	34.65	-20	1,806	-1.11%
2023/01/30	9	33.90	6	33.94	33.75	3	1,779	0.17%
2023/01/17	0	0.00	2	33.60	33.35	-2	1,768	-0.11%
2023/01/16	3	33.50	0	0.00	33.30	3	1,773	0.17%
2023/01/13	1	33.60	7	33.79	33.20	-6	1,776	-0.34%
2023/01/12	2	33.40	15	33.70	33.65	-13	1,767	-0.73%
2023/01/11	5	33.65	4	33.85	33.25	1	1,762	0.06%
2023/01/10	8	33.43	7	33.60	33.45	1	1,765	0.06%
2023/01/09	16	33.34	5	33.42	33.45	11	1,767	0.62%
2023/01/06	3	33.08	1	33.25	33.10	2	1,765	0.11%
2023/01/05	8	33.36	7	33.43	33.25	1	1,781	0.06%
2022/12/30	3	32.12	2	32.43	32.05	1	1,784	0.06%
2022/12/29	5	31.60	0	0.00	32.05	5	1,776	0.28%
2022/12/28	9	32.29	0	0.00	32.00	9	1,787	0.50%
2022/12/27	0	0.00	2	32.65	32.55	-2	1,796	-0.11%
2022/12/23	2	32.45	1	32.40	32.45	1	1,833	0.05%
2022/12/22	1	32.80	1	32.65	32.95	0	1,857	0.00%
2022/12/21	2	31.93	0	0.00	31.75	2	1,981	0.10%
2022/12/20	10	32.29	5	32.19	31.90	5	1,993	0.25%
2022/12/19	5	32.82	0	0.00	32.80	5	2,017	0.25%
2022/12/16	14	32.83	0	0.00	32.80	14	2,031	0.69%
2022/12/15	0	33.55	3	33.58	33.30	-3	2,027	-0.15%
2022/12/14	6	33.23	0	0.00	33.10	6	2,032	0.30%
2022/12/13	11	32.99	2	33.25	32.90	9	2,045	0.44%
2022/12/12	3	33.09	0	0.00	33.50	3	2,078	0.15%
2022/12/09	11	33.70	15	33.78	33.75	-4	2,199	-0.18%
2022/12/08	6.1	33.16	4	33.24	33.20	2.1	2,177	0.10%
2022/12/07	5.1	33.70	2	34.00	33.65	3.1	2,169	0.14%
2022/12/06	7	35.48	9	35.57	34.45	-2	2,152	-0.09%
2022/12/05	38	34.82	54	34.87	35.25	-16	2,061	-0.78%
2022/12/02	0	0.00	2	34.58	34.30	-2	1,998	-0.10%
2022/12/01	47	34.45	16	34.51	34.10	31	1,991	1.56%
2022/11/30	207	33.72	10	33.63	33.90	197	1,962	10.04%	大買/鉅額交易
2022/11/29	5	33.05	12.3	33.31	33.50	-7.2	1,954	-0.37%
2022/11/28	5	32.96	12	33.28	33.50	-7	1,952	-0.36%
2022/11/25	13.1	33.61	1	33.35	33.25	12.1	1,943	0.62%
2022/11/24	18	33.76	11	33.83	33.80	7	1,934	0.36%
2022/11/23	7	34.59	34	34.77	34.30	-27	1,908	-1.41%
2022/11/22	15	32.70	1	32.85	32.90	14	1,809	0.78%
2022/11/21	3	33.30	52	33.38	33.45	-49	1,798	-2.72%
2022/11/18	4	33.94	0	0.00	33.40	4	1,786	0.22%
2022/11/17	28	34.20	29	34.37	34.25	-1	1,754	-0.06%
2022/11/16	87	35.08	27.3	34.70	35.00	59.7	1,701	3.51%
2022/11/15	25	34.40	53.3	32.83	34.45	-28.3	1,502	-1.89%
2022/11/14	8	31.29	11	31.13	31.35	-3	1,397	-0.21%
2022/11/11	6.2	29.99	0	0.00	30.00	6.2	1,374	0.45%
2022/11/10	2	30.35	0	0.00	30.25	2	1,365	0.15%
2022/11/09	5	30.37	2	30.50	30.20	3	1,380	0.22%
2022/11/08	8	30.40	19.5	30.30	29.95	-11.5	1,416	-0.81%
2022/11/07	11	29.00	0	0.00	29.15	11	1,387	0.79%
2022/11/03	0	0.00	2	28.93	29.10	-2	1,411	-0.14%
2022/11/02	0	0.00	10	28.95	29.05	-10	1,428	-0.70%
2022/11/01	1	28.35	0	0.00	28.25	1	1,433	0.07%
2022/10/31	1	27.70	0	0.00	27.70	1	1,443	0.07%
2022/10/27	1	27.55	5	27.60	27.90	-4	1,516	-0.26%
2022/10/26	9.1	27.43	1	27.45	27.10	8.1	1,520	0.53%
2022/10/25	1	27.85	0	0.00	27.75	1	1,522	0.07%
2022/10/24	1	28.60	0	0.00	28.40	1	1,532	0.07%
2022/10/21	1.1	28.61	1	28.20	28.10	0.1	1,532	0.01%
2022/10/20	1	28.80	2	28.75	28.75	-1	1,533	-0.07%
2022/10/19	2	29.50	1	29.65	29.50	1	1,542	0.06%
2022/10/18	2	28.83	0	0.00	28.95	2	1,543	0.13%
2022/10/17	5.1	28.00	5.4	28.70	28.80	-0.3	1,544	-0.02%
2022/10/14	2	29.00	1	29.05	29.05	1	1,550	0.06%
2022/10/13	31.2	28.33	11	27.92	27.70	20.2	1,560	1.29%
2022/10/12	4	29.05	2	29.40	29.20	2	1,547	0.13%
2022/10/11	2.2	29.83	0	0.00	29.60	2.2	1,551	0.14%
2022/10/07	0	0.00	2	31.20	31.20	-2	1,552	-0.13%
2022/10/06	4.1	31.10	0	0.00	30.95	4.1	1,560	0.26%
2022/10/05	52	31.65	9.1	31.45	31.15	42.9	1,598	2.68%
2022/10/04	9	30.86	0	0.00	30.90	9	1,645	0.55%
2022/10/03	0.1	29.45	0	0.00	29.90	0.1	1,646	0.01%
2022/09/30	2	28.50	0	0.00	29.90	2	1,643	0.12%
2022/09/29	3	29.80	2	29.98	29.60	1	1,643	0.06%
2022/09/28	40	30.00	15.8	29.92	29.30	24.2	1,639	1.48%
2022/09/27	4.3	32.49	4	32.54	32.50	0.3	1,522	0.02%
2022/09/26	6.3	33.56	1.1	33.17	32.90	5.2	1,518	0.34%
2022/09/23	45	35.47	2	34.85	35.05	43	1,523	2.82%
2022/09/22	61	35.34	1	35.40	35.50	60	1,530	3.92%
2022/09/21	5.2	35.60	1	35.55	35.60	4.2	1,526	0.27%
2022/09/20	15.1	36.11	0	0.00	36.25	15.1	1,535	0.98%
2022/09/19	22.3	37.22	2	36.30	36.25	20.3	1,536	1.32%
2022/09/16	8	38.07	29.6	38.41	38.05	-21.6	1,501	-1.44%
2022/09/15	1	36.20	1	36.15	36.10	0	1,391	0.00%
2022/09/14	0.1	36.30	0	0.00	36.20	0.1	1,409	0.01%
2022/09/13	3.2	37.01	0	0.00	36.80	3.2	1,425	0.23%
2022/09/12	0	37.25	4	37.25	37.25	-4	1,469	-0.27%
2022/09/08	0	0.00	1	36.35	36.45	-1	1,499	-0.07%
2022/09/07	8.1	35.93	3	35.80	35.70	5.1	1,527	0.33%
2022/09/06	0.1	36.65	0	0.00	36.65	0.1	1,524	0.01%
2022/09/05	11.2	36.91	1	37.50	36.95	10.2	1,552	0.66%
2022/09/02	2	37.90	0	0.00	37.60	2	1,568	0.13%
2022/09/01	0	0.00	6	38.45	38.30	-6	1,566	-0.38%
2022/08/31	0.2	38.50	0	0.00	38.80	0.2	1,577	0.01%
2022/08/30	4	38.39	0	0.00	38.35	4	1,590	0.25%
2022/08/29	3	37.93	0	0.00	38.00	3	1,615	0.19%
2022/08/26	0	0.00	6	39.03	38.90	-6	1,630	-0.37%
2022/08/25	7	38.51	8	38.72	38.55	-1	1,711	-0.06%
2022/08/24	0	0.00	3	38.10	38.00	-3	1,767	-0.17%
2022/08/23	9.1	37.74	0	0.00	37.90	9.1	1,794	0.51%
2022/08/22	6	38.56	1	38.80	38.30	5	1,819	0.27%
2022/08/19	4	39.19	6	39.63	39.15	-2	1,818	-0.11%
2022/08/18	5.1	38.48	1	38.50	38.40	4.1	1,800	0.23%
2022/08/17	0.2	38.95	0	0.00	39.00	0.2	1,792	0.01%
2022/08/16	1	38.70	7	38.84	38.70	-6	1,778	-0.34%
2022/08/15	1	38.80	10.1	38.64	39.05	-9.1	1,768	-0.52%
2022/08/12	5	37.40	0	0.00	37.60	5	1,733	0.29%
2022/08/11	6	37.23	1	37.30	37.10	5	1,726	0.29%
2022/08/10	4.1	37.24	0	0.00	37.15	4.1	1,718	0.24%
2022/08/09	1	36.85	7	37.28	37.55	-6	1,726	-0.35%
2022/08/08	9	36.51	5	36.09	36.75	4	1,724	0.23%
2022/08/05	2	35.85	0	0.00	35.95	2	1,727	0.12%
2022/08/04	6	34.98	0	0.00	35.40	6	1,793	0.33%
2022/08/03	19.2	35.74	3	35.43	35.40	16.2	1,834	0.88%
2022/08/02	8.2	36.86	3	36.80	36.75	5.2	1,840	0.28%
2022/08/01	2	37.10	1	37.60	37.60	1	1,861	0.05%
2022/07/29	4.3	37.34	1	37.10	37.10	3.3	1,873	0.17%
2022/07/28	0.2	37.68	1	37.40	37.40	-0.8	1,935	-0.04%
2022/07/27	4	37.75	0	0.00	37.70	4	1,960	0.20%
2022/07/26	12	39.00	0	0.00	39.00	12	1,979	0.61%
2022/07/25	5	39.40	0	0.00	39.35	5	1,985	0.25%
2022/07/22	7	39.05	15	39.59	39.00	-8	2,005	-0.40%
2022/07/21	8	38.72	2	39.40	39.50	6	2,058	0.29%
2022/07/20	0.1	38.75	0	0.00	38.65	0.1	2,067	0.00%
2022/07/19	12.1	38.61	6	38.63	38.50	6.1	2,131	0.28%
2022/07/18	4	38.88	7	39.05	38.90	-3	2,225	-0.13%
2022/07/15	12	38.28	52	38.36	38.45	-40	2,254	-1.77%
2022/07/14	2	37.53	12	37.68	37.95	-10	2,257	-0.44%
2022/07/13	15	36.87	11	37.32	37.55	4	2,260	0.18%
2022/07/12	53.1	35.85	12	35.40	35.35	41.1	2,249	1.83%
2022/07/11	5	38.84	0	0.00	38.60	5	2,244	0.22%
2022/07/08	0	0.00	24	39.72	39.90	-24	2,292	-1.05%
2022/07/07	1	37.50	27	38.45	38.60	-26	2,306	-1.13%
2022/07/06	6	38.15	2	39.25	37.75	4	2,326	0.17%
2022/07/05	2	38.90	47	39.12	39.30	-45	2,382	-1.89%
2022/07/04	4.2	38.38	9.3	38.99	38.25	-5.1	2,382	-0.21%
2022/07/01	34	38.86	5	39.03	38.50	29	2,441	1.19%
2022/06/30	3	41.03	3	41.10	40.90	0	2,436	0.00%
2022/06/29	2	42.28	0	0.00	42.10	2	2,445	0.08%
2022/06/28	4	42.76	2	42.90	42.75	2	2,487	0.08%
2022/06/27	4	42.26	2	42.30	42.45	2	2,651	0.08%
2022/06/24	0	0.00	2	41.28	41.05	-2	2,711	-0.07%
2022/06/23	3.3	40.33	13	40.24	40.35	-9.7	2,724	-0.35%
2022/06/22	60	41.22	7	41.04	40.70	53	2,749	1.93%
2022/06/21	1	41.70	10	41.02	41.70	-9	2,757	-0.33%
2022/06/20	136.2	41.28	3	40.75	40.55	133.2	2,785	4.78%	大買/鉅額交易
2022/06/17	20.4	42.50	1	43.00	42.65	19.4	2,810	0.69%
2022/06/16	13.3	44.99	13	44.52	43.70	0.3	2,789	0.01%
2022/06/14	58.3	44.20	0	0.00	44.70	58.3	2,789	2.09%
2022/06/13	18.1	45.27	2.1	45.41	45.10	15.9	2,780	0.57%
2022/06/10	0	0.00	7.1	45.65	45.90	-7.1	2,807	-0.25%
2022/06/09	12.2	45.81	23.2	45.75	45.80	-11	2,829	-0.39%
2022/06/08	1.1	45.83	8	45.97	45.90	-6.9	2,836	-0.24%
2022/06/07	6.5	45.59	0	0.00	45.60	6.5	2,885	0.23%
2022/06/06	18.1	45.68	2	45.90	45.80	16.1	2,932	0.55%
2022/06/02	108.4	46.20	0	0.00	45.95	108.4	3,037	3.57%	大買/鉅額交易
2022/06/01	8	47.46	0	0.00	47.00	8	3,099	0.26%
2022/05/31	23	47.78	0	0.00	47.95	23	3,144	0.73%
2022/05/30	5	48.01	11	47.93	47.85	-6	3,161	-0.19%
2022/05/27	2	47.50	3	47.40	47.70	-1	3,209	-0.03%
2022/05/26	0	0.00	1	47.10	47.10	-1	3,303	-0.03%
2022/05/25	9	47.11	0	0.00	47.00	9	3,471	0.26%
2022/05/24	4	46.88	3	47.15	46.70	1	4,378	0.02%
2022/05/23	1	47.35	9	47.49	47.50	-8	4,710	-0.17%
2022/05/20	0	0.00	1	46.90	47.30	-1	5,033	-0.02%
2022/05/19	7	46.49	0	0.00	46.90	7	5,313	0.13%
2022/05/18	0	0.00	1	47.35	47.20	-1	5,367	-0.02%
2022/05/17	1	46.40	0	0.00	46.80	1	5,381	0.02%
2022/05/16	2.1	45.95	15	46.05	45.85	-12.9	5,411	-0.24%
2022/05/13	4	45.60	6	45.63	45.55	-2	5,443	-0.04%
2022/05/12	56	45.76	10	45.40	45.00	46	5,589	0.82%
2022/05/11	118.2	47.39	14	47.46	47.35	104.2	5,564	1.87%	大買/鉅額交易
2022/05/10	8	47.39	7	47.75	48.95	1	5,566	0.02%
2022/05/09	2	48.78	4	48.50	48.30	-2	5,703	-0.04%
2022/05/06	10	49.53	0	0.00	49.60	10	5,743	0.17%
2022/05/05	0	0.00	15	50.12	50.50	-15	5,803	-0.26%
2022/05/04	1	49.20	9	49.20	49.30	-8	5,755	-0.14%
2022/05/03	8	48.33	0	0.00	48.40	8	5,759	0.14%
2022/04/29	2	49.30	2	49.10	49.00	0	5,825	0.00%
2022/04/28	2	48.90	5	49.03	49.00	-3	5,840	-0.05%
2022/04/27	23	48.17	3.1	48.32	48.40	19.9	5,824	0.34%
2022/04/26	0	0.00	1.1	49.45	49.30	-1.1	5,785	-0.02%
2022/04/25	75	49.90	1	49.00	49.30	74	5,812	1.27%
2022/04/22	15	50.12	26	51.08	51.00	-11	5,753	-0.19%
2022/04/21	133	50.21	78	50.77	50.20	55	5,684	0.97%	大買/
2022/04/20	13	49.97	1	49.90	49.90	12	5,655	0.21%
2022/04/19	1	49.85	1	50.50	49.90	0	5,658	0.00%
2022/04/18	6	49.73	0	0.00	49.70	6	5,681	0.11%
2022/04/15	24	51.18	25	50.61	50.20	-1	5,680	-0.02%
2022/04/14	10.2	50.43	29	50.75	51.60	-18.8	5,704	-0.33%
2022/04/13	3	50.23	1	50.00	50.00	2	5,700	0.04%
2022/04/12	4.6	49.39	27	49.48	49.50	-22.4	5,785	-0.39%
2022/04/11	1	49.90	15	50.22	50.50	-14	5,866	-0.24%
2022/04/08	2	49.98	0	0.00	49.95	2	5,853	0.03%
2022/04/07	98.5	49.94	5	50.15	49.45	93.5	6,111	1.53%
2022/04/06	303	51.56	37	51.58	51.70	266	6,120	4.35%	大買/鉅額交易
2022/04/01	8	51.04	53.6	51.12	51.50	-45.6	6,117	-0.75%
2022/03/31	6	51.52	3	51.37	51.10	3	6,173	0.05%
2022/03/30	33	52.15	14	52.11	51.50	19	6,164	0.31%
2022/03/29	2	50.90	9	51.56	51.60	-7	6,011	-0.12%
2022/03/28	5	50.18	20	50.39	50.40	-15	5,977	-0.25%
2022/03/25	5.1	50.56	53	50.79	50.50	-47.9	6,080	-0.79%
2022/03/24	14	50.43	41	50.36	50.20	-27	6,071	-0.44%
2022/03/23	6	51.00	2	50.95	50.60	4	6,072	0.07%
2022/03/22	14.5	50.44	27.5	50.63	50.40	-13	6,054	-0.21%
2022/03/21	4	49.40	7	49.52	49.40	-3	6,000	-0.05%
2022/03/18	6	49.20	8	49.19	48.95	-2	6,044	-0.03%
2022/03/17	32	49.15	4	49.08	49.05	28	6,112	0.46%
2022/03/16	6	48.53	4	48.74	48.40	2	6,235	0.03%
2022/03/15	19	48.56	11	48.44	48.20	8	6,273	0.13%
2022/03/14	5	49.77	4	50.33	49.65	1	6,264	0.02%
2022/03/11	10.4	50.20	3	50.20	50.10	7.4	6,312	0.12%
2022/03/10	17	50.42	44	50.39	50.80	-27	6,351	-0.43%
2022/03/09	9	48.33	7	49.31	49.25	2	6,374	0.03%
2022/03/08	55.7	48.55	15	48.47	47.65	40.7	6,453	0.63%
2022/03/07	45	50.14	20	50.19	49.80	25	6,689	0.37%
2022/03/04	14	51.96	76	52.04	51.30	-62	6,628	-0.94%
2022/03/03	20	51.13	5	51.02	51.00	15	6,647	0.23%
2022/03/02	6	51.35	15.1	51.46	51.10	-9.1	6,808	-0.13%
2022/03/01	16	51.03	5	50.86	51.20	11	6,827	0.16%
2022/02/25	12.5	52.00	10.2	52.24	51.80	2.3	6,866	0.03%
2022/02/24	75.3	53.36	75.7	53.53	50.90	-0.5	6,926	-0.01%
2022/02/23	18.2	53.68	27	53.52	52.90	-8.8	6,216	-0.14%
2022/02/22	29	52.65	32	53.03	53.40	-3	6,018	-0.05%
2022/02/21	36.6	52.30	77.9	52.60	53.00	-41.3	6,049	-0.68%
2022/02/18	16	50.83	7	51.39	50.70	9	5,974	0.15%
2022/02/17	6.2	50.79	4	50.65	50.60	2.2	6,209	0.04%
2022/02/16	6	51.46	3	50.90	50.90	3	6,871	0.04%
2022/02/15	5	51.02	10	51.10	51.20	-5	7,101	-0.07%
2022/02/14	21.9	51.60	39	51.37	50.90	-17.1	7,280	-0.24%
2022/02/11	7.4	51.90	5	51.84	51.90	2.4	7,317	0.03%
2022/02/10	19.5	51.68	17	51.60	51.70	2.5	7,522	0.03%
2022/02/09	23.5	51.55	144	51.38	51.80	-120.5	8,019	-1.50%	大賣/鉅額交易
2022/02/08	11	50.13	43	50.42	50.30	-32	8,222	-0.39%
2022/02/07	27	48.45	47.5	49.03	49.70	-20.5	8,282	-0.25%
2022/01/26	11	46.90	190	46.85	46.90	-179	8,426	-2.12%	大賣/鉅額交易
2022/01/25	33.3	46.95	111	47.01	46.85	-77.7	9,026	-0.86%	大賣/
2022/01/24	34	47.36	108	46.90	46.95	-74	9,842	-0.75%	大賣/
2022/01/21	30	49.14	2	49.05	48.80	28	9,837	0.28%
2022/01/20	11	49.60	10	49.53	49.60	1	9,886	0.01%
2022/01/19	2	49.93	0	0.00	49.55	2	9,938	0.02%
2022/01/18	52	50.07	8	49.87	49.90	44	10,025	0.44%
2022/01/17	9	49.12	2	49.20	49.20	7	10,129	0.07%
2022/01/14	4.2	49.02	15	49.08	49.10	-10.8	10,226	-0.11%
2022/01/13	3	49.42	0	0.00	49.45	3	10,366	0.03%
2022/01/12	21	49.40	1	49.45	49.50	20	10,580	0.19%
2022/01/11	4.1	49.77	1.2	49.50	49.40	2.9	10,661	0.03%
2022/01/10	34.5	49.39	4	49.14	49.70	30.5	10,782	0.28%
2022/01/07	68.1	49.63	13	49.14	49.20	55.1	10,856	0.51%
2022/01/06	18.1	50.13	15.1	50.48	50.30	3	10,853	0.03%
2022/01/05	113.3	51.20	18	51.01	50.90	95.3	10,922	0.87%	大買/
2022/01/04	6.1	50.70	28.7	51.13	51.40	-22.6	11,045	-0.20%
2022/01/03	21.2	50.68	37	50.46	50.20	-15.8	11,158	-0.14%
2021/12/30	34	51.73	158.5	51.59	51.10	-124.5	11,530	-1.08%	大賣/鉅額交易
2021/12/29	3.5	50.17	10	50.23	50.20	-6.5	11,667	-0.06%
2021/12/28	19	49.89	4	49.48	49.40	15	11,758	0.13%
2021/12/27	7	49.88	6	50.32	49.90	1	12,157	0.01%
2021/12/24	2	49.43	1	49.40	49.40	1	12,265	0.01%
2021/12/23	1	50.10	3	49.93	49.85	-2	12,426	-0.02%
2021/12/22	12.1	49.72	1	49.65	49.55	11.1	12,547	0.09%
2021/12/21	13.1	50.39	41.2	50.53	50.20	-28.1	12,615	-0.22%
2021/12/20	15	48.85	8.5	48.89	49.10	6.5	12,605	0.05%
2021/12/17	8	48.50	15	48.23	48.30	-7	12,742	-0.05%
2021/12/16	4.4	48.74	2	48.80	48.65	2.4	12,971	0.02%
2021/12/15	6	48.74	7	48.81	48.70	-1	13,218	-0.01%
2021/12/14	20	48.58	1	49.10	48.70	19	13,938	0.14%
2021/12/13	26	48.47	4.4	48.61	49.60	21.6	14,296	0.15%
2021/12/10	44	49.28	2	49.20	49.00	42	14,595	0.29%
2021/12/09	21	50.82	20	50.59	50.30	1	14,855	0.01%
2021/12/08	15	50.11	7	50.21	50.00	8	14,945	0.05%
2021/12/07	5	49.99	2	50.25	50.00	3	14,954	0.02%
2021/12/06	63	50.57	5	50.74	50.60	58	14,946	0.39%
2021/12/03	20	49.93	12	50.06	50.00	8	14,982	0.05%
2021/12/02	79.4	49.91	5	50.88	49.75	74.4	15,039	0.49%
2021/12/01	51	51.05	40	50.99	50.80	11	15,171	0.07%
2021/11/30	8.2	49.19	2	49.10	49.05	6.2	14,883	0.04%
2021/11/29	109.7	48.02	4	48.44	48.50	105.7	14,972	0.71%	大買/鉅額交易
2021/11/26	51.1	49.29	23	49.16	49.10	28.1	14,967	0.19%
2021/11/25	22.6	50.85	5	51.02	50.60	17.6	14,927	0.12%
2021/11/24	54.1	50.97	20	50.83	50.80	34.1	14,935	0.23%
2021/11/23	77.2	51.67	17	51.76	51.40	60.2	15,077	0.40%
2021/11/22	11.3	54.01	68.3	53.96	53.80	-57.1	14,934	-0.38%
2021/11/19	29	53.26	69	53.15	53.50	-40	14,833	-0.27%
2021/11/18	94.2	53.68	17.1	54.04	52.90	77.1	14,815	0.52%
2021/11/17	8	56.24	8	56.31	56.20	0	14,505	0.00%
2021/11/16	64	56.44	31	56.48	55.70	33	14,332	0.23%
2021/11/15	52.1	57.24	87.2	57.48	56.70	-35.1	14,092	-0.25%
2021/11/12	14	53.96	19	53.75	54.10	-5	13,465	-0.04%
2021/11/11	11	52.98	46	53.08	53.00	-35	13,244	-0.26%
2021/11/10	27	51.81	35	52.07	52.30	-8	13,098	-0.06%
2021/11/09	54	50.61	56	50.27	51.40	-2	12,967	-0.02%
2021/11/08	99.2	51.41	38	51.62	51.00	61.2	12,736	0.48%
2021/11/05	61	54.12	39.7	54.55	54.70	21.3	12,220	0.17%
2021/11/04	75.7	52.88	65	52.87	53.00	10.7	11,885	0.09%
2021/11/03	26	52.96	15	53.81	52.70	11	11,861	0.09%
2021/11/02	145.2	53.93	30.2	53.14	52.80	115	11,705	0.98%	大買/鉅額交易
2021/11/01	83.8	52.82	111.6	53.67	55.00	-27.8	11,120	-0.25%	大賣/
2021/10/29	20	50.19	2	49.93	50.00	18	10,330	0.17%
2021/10/28	14	50.39	8	50.16	50.10	6	10,288	0.06%
2021/10/27	6	50.25	14.3	50.13	50.60	-8.3	10,257	-0.08%
2021/10/26	44	50.60	10	50.59	50.40	34	10,279	0.33%
2021/10/25	28.3	50.99	3	50.97	51.00	25.3	10,236	0.25%
2021/10/22	13	51.41	19	51.74	52.10	-6	10,328	-0.06%
2021/10/21	31	51.91	17	51.69	51.20	14	10,454	0.13%
2021/10/20	33	52.08	78	52.21	52.50	-45	10,387	-0.43%
2021/10/19	43	51.41	3	51.50	51.70	40	10,324	0.39%
2021/10/18	9	50.89	26.5	51.20	51.40	-17.5	10,469	-0.17%
2021/10/15	26	50.19	28	50.16	49.95	-2	10,771	-0.02%
2021/10/14	17	49.86	14	49.35	49.40	3	11,074	0.03%
2021/10/13	9	49.56	11	49.32	49.20	-2	11,804	-0.02%
2021/10/12	15	50.13	27	49.90	49.85	-12	12,045	-0.10%
2021/10/08	46	51.94	61.7	51.99	51.60	-15.7	12,565	-0.12%
2021/10/07	68	52.18	39.4	52.34	52.70	28.6	13,491	0.21%
2021/10/06	35.2	51.46	47.3	51.93	52.20	-12.1	13,794	-0.09%
2021/10/05	21.5	49.70	37	50.52	51.30	-15.5	13,520	-0.11%
2021/10/04	48	50.56	35	51.51	49.90	13	13,468	0.10%
2021/10/01	70	50.93	84	50.38	50.00	-14	13,222	-0.11%
2021/09/30	16.5	50.02	43	50.82	51.20	-26.5	13,329	-0.20%
2021/09/29	11.2	49.37	13	49.17	49.00	-1.8	13,692	-0.01%
2021/09/28	16	50.83	24	50.60	50.50	-8	14,339	-0.06%
2021/09/27	7.5	50.79	12	50.68	51.10	-4.5	14,280	-0.03%
2021/09/24	24	50.53	44	50.68	51.00	-20	14,231	-0.14%
2021/09/23	20	50.74	17	51.46	50.30	3	14,114	0.02%
2021/09/22	345	49.99	21	50.23	49.90	324	13,911	2.33%	大買/鉅額交易
2021/09/17	59.2	52.71	90.2	52.61	51.50	-31	13,682	-0.23%
2021/09/16	50	51.44	74.8	51.82	51.90	-24.8	13,032	-0.19%
2021/09/15	79	50.74	33	50.54	51.00	46	12,655	0.36%
2021/09/14	23	50.54	63	51.17	51.80	-40	12,311	-0.32%
2021/09/13	5	49.92	34	49.98	49.80	-29	11,977	-0.24%
2021/09/10	4	49.08	1	49.20	49.20	3	11,946	0.03%
2021/09/09	1	48.55	6	48.61	48.90	-5	12,059	-0.04%
2021/09/08	24.1	47.72	18.2	47.93	47.30	5.9	12,285	0.05%
2021/09/07	18.9	49.17	7.3	49.02	49.15	11.6	12,480	0.09%
2021/09/06	13.8	50.30	58	50.23	49.50	-44.2	12,502	-0.35%
2021/09/03	7	49.16	1	48.70	48.65	6	12,276	0.05%
2021/09/02	40.1	49.30	49	49.49	48.60	-8.9	12,248	-0.07%
2021/09/01	9.5	49.80	27.2	49.70	49.90	-17.7	12,108	-0.15%
2021/08/31	13.2	49.06	38.3	48.83	49.80	-25.1	12,062	-0.21%
2021/08/30	10	48.58	34.1	48.61	48.60	-24.1	11,971	-0.20%
2021/08/27	19	48.22	51	48.00	48.45	-32	11,968	-0.27%
2021/08/26	26	47.67	18	47.21	47.55	8	11,751	0.07%
2021/08/25	52	47.80	85	47.93	47.95	-33	11,751	-0.28%
2021/08/24	26	47.46	51	47.73	47.05	-25	11,737	-0.21%
2021/08/23	0	0.00	7	46.31	46.50	-7	11,790	-0.06%
2021/08/20	5	45.74	5	45.61	45.65	0	11,844	0.00%
2021/08/19	0	0.00	12	45.99	45.65	-12	11,855	-0.10%
2021/08/18	231	44.40	9	45.09	45.70	222	11,853	1.87%	大買/鉅額交易
2021/08/17	205.2	44.81	10.2	45.33	44.95	195.1	11,930	1.63%	大買/鉅額交易
2021/08/16	12	44.51	3	44.37	44.80	9	11,933	0.08%
2021/08/13	56	45.82	3	45.85	45.40	53	11,922	0.44%
2021/08/12	12	46.31	5	46.39	46.45	7	11,946	0.06%
2021/08/11	42	46.29	28	46.74	46.10	14	12,070	0.12%
2021/08/10	9	46.36	17	46.36	46.35	-8	12,156	-0.07%
2021/08/09	50	46.65	13	46.37	46.25	37	12,326	0.30%
2021/08/06	11	48.29	67.2	48.04	48.00	-56.2	12,349	-0.46%
2021/08/05	1	47.90	2.1	47.98	47.90	-1.1	12,478	-0.01%
2021/08/04	31	48.04	92.1	47.90	47.80	-61.1	12,774	-0.48%
2021/08/03	11	47.80	5.6	47.83	47.85	5.4	12,936	0.04%
2021/08/02	17	47.64	6	47.29	47.90	11	12,989	0.08%
2021/07/30	31.2	47.27	5	47.71	47.00	26.1	13,079	0.20%
2021/07/29	18.2	47.34	16	47.37	47.65	2.2	13,135	0.02%
2021/07/28	41	46.90	29	47.00	47.00	12	13,279	0.09%
2021/07/27	37	49.21	23	49.35	48.60	14	13,399	0.10%
2021/07/26	8	51.29	7	51.00	51.00	1	13,505	0.01%
2021/07/23	13	50.96	98	51.16	51.20	-85	13,593	-0.63%
2021/07/22	30	50.80	27	50.86	50.30	3	13,704	0.02%
2021/07/21	78	51.98	63	51.88	50.70	15	13,843	0.11%
2021/07/20	60.3	52.40	69.3	52.56	52.50	-9	14,556	-0.06%
2021/07/19	88.4	52.38	172.4	52.92	52.40	-84.1	14,458	-0.58%	大賣/
2021/07/16	53	50.48	58	50.73	50.50	-5	13,970	-0.04%
2021/07/15	158	52.20	299	52.45	51.80	-141	13,812	-1.02%	大買/大賣/鉅額交易
2021/07/14	373	51.46	431.7	51.36	52.10	-58.7	13,442	-0.44%	大買/大賣/
2021/07/13	59	48.64	290	48.16	49.10	-231	12,527	-1.84%	大賣/鉅額交易
2021/07/12	10.2	46.05	8	46.13	46.30	2.2	12,177	0.02%
2021/07/09	25.2	45.22	2	45.25	45.15	23.2	12,446	0.19%
2021/07/08	45	45.75	4	46.28	45.50	41	13,047	0.31%
2021/07/07	169	46.45	17	46.02	46.00	152	13,378	1.14%	大買/鉅額交易
2021/07/06	158	48.12	6	48.14	47.20	152	14,115	1.08%	大買/鉅額交易
2021/07/05	28.5	49.82	87	50.17	50.30	-58.5	14,311	-0.41%
2021/07/02	3	45.68	17.1	46.05	45.80	-14.1	15,458	-0.09%
2021/07/01	19	45.57	114	46.36	45.35	-95	17,436	-0.54%	大賣/
2021/06/30	11	46.05	2	46.00	46.45	9	18,379	0.05%
2021/06/29	5.1	46.29	10	46.04	45.90	-5	18,480	-0.03%
2021/06/28	4	46.09	3	45.92	45.95	1	18,515	0.01%
2021/06/25	142	46.44	19.1	46.23	46.15	122.9	18,577	0.66%	大買/鉅額交易
2021/06/24	1	45.50	57	45.43	45.50	-56	18,572	-0.30%
2021/06/23	5.2	45.27	2	45.30	45.30	3.2	18,610	0.02%
2021/06/22	23	44.89	7	44.73	44.60	16	18,669	0.09%
2021/06/21	45.9	45.27	3	45.57	44.90	42.9	18,667	0.23%
2021/06/18	48.1	47.13	21.5	47.09	46.50	26.6	18,622	0.14%
2021/06/17	56	47.60	49.5	47.88	48.10	6.5	18,526	0.04%
2021/06/16	21	46.63	26	46.98	47.45	-5	18,320	-0.03%
2021/06/15	18.5	45.88	147	45.01	46.90	-128.5	18,204	-0.71%	大賣/鉅額交易
2021/06/11	37	45.38	5	45.43	45.25	32	18,107	0.18%
2021/06/10	15	45.05	5	45.22	45.25	10	18,112	0.06%
2021/06/09	4	44.81	2	45.13	45.00	2	18,119	0.01%
2021/06/08	22	45.41	2	45.58	45.00	20	18,184	0.11%
2021/06/07	9	45.63	4	45.64	45.85	5	18,242	0.03%
2021/06/04	9	45.83	6	45.78	45.50	3	18,284	0.02%
2021/06/03	7.2	46.93	5	46.84	46.80	2.2	18,230	0.01%
2021/06/02	17	47.70	15	47.33	47.30	2	18,235	0.01%
2021/06/01	7	48.02	10	48.03	48.20	-3	18,217	-0.02%
2021/05/31	75	47.98	65.3	48.01	47.65	9.8	18,211	0.05%
2021/05/28	174	46.35	15	46.17	46.00	159	18,116	0.88%	大買/鉅額交易
2021/05/27	4	44.88	2	45.18	45.30	2	18,180	0.01%
2021/05/26	12	45.06	2	45.00	45.35	10	18,237	0.05%
2021/05/25	41	45.57	28	45.66	45.45	13	18,257	0.07%
2021/05/24	7	43.96	23	44.28	44.15	-16	18,254	-0.09%
2021/05/21	13	43.93	28	43.82	44.10	-15	18,342	-0.08%
2021/05/20	21.1	43.64	13	43.90	42.95	8.1	18,656	0.04%
2021/05/19	22.2	43.49	7	44.20	44.40	15.2	18,664	0.08%
2021/05/18	31	40.62	50	41.93	43.20	-19	18,690	-0.10%
2021/05/17	34.5	40.49	28	40.03	39.30	6.5	18,737	0.03%
2021/05/14	56.1	44.03	53	43.64	43.40	3.1	18,621	0.02%
2021/05/13	69	43.63	71	44.19	44.00	-2	18,559	-0.01%
2021/05/12	112.5	43.81	59	44.19	43.75	53.5	18,474	0.29%	大買/
2021/05/11	57.2	49.15	23.2	48.70	47.90	34	18,350	0.19%
2021/05/10	43	50.93	3	51.07	50.90	40	18,357	0.22%
2021/05/07	40	50.75	31.1	51.26	52.00	8.9	18,398	0.05%
2021/05/06	27.1	50.42	22	49.94	49.65	5.1	18,442	0.03%
2021/05/05	69.3	51.09	33	51.39	50.40	36.3	18,373	0.20%
2021/05/04	81.1	50.24	86.1	50.49	49.95	-5	18,316	-0.03%
2021/05/03	89.7	52.74	17	53.69	51.80	72.7	18,112	0.40%
2021/04/29	73	56.34	69.3	56.82	56.20	3.7	17,895	0.02%
2021/04/28	39.1	56.83	44	56.82	57.00	-4.9	17,969	-0.03%
2021/04/27	75.4	57.73	67.1	57.69	57.20	8.3	17,973	0.05%
2021/04/26	119.1	58.73	153.4	59.19	57.90	-34.3	17,932	-0.19%	大買/大賣/
2021/04/23	51	53.78	62.5	55.16	55.80	-11.5	17,023	-0.07%
2021/04/22	69.5	54.40	17	54.73	53.00	52.5	17,246	0.30%
2021/04/21	57.2	55.58	74	55.31	55.30	-16.8	17,374	-0.10%
2021/04/20	41.5	57.64	167.1	57.31	56.40	-125.6	17,962	-0.70%	大賣/鉅額交易
2021/04/19	20.1	56.19	69.1	56.35	56.50	-49	17,822	-0.28%
2021/04/16	100.5	57.27	17.4	57.71	56.80	83.1	17,894	0.46%
2021/04/15	73.2	57.16	56	57.14	58.30	17.2	18,926	0.09%
2021/04/14	100.5	54.13	179.6	55.91	56.20	-79.1	19,774	-0.40%	大賣/
2021/04/13	83.5	58.11	34.2	58.18	56.00	49.3	19,127	0.26%
2021/04/12	148.7	59.79	140.2	59.90	58.90	8.5	18,691	0.05%	大買/大賣/
2021/04/09	125.2	57.66	108.8	57.42	57.30	16.4	17,768	0.09%	大買/大賣/
2021/04/08	236.3	58.29	183	59.06	58.50	53.3	17,049	0.31%	大買/大賣/
2021/04/07	192	53.74	215.4	54.53	55.70	-23.4	15,209	-0.15%	大買/大賣/
2021/04/06	159	48.14	207.7	48.96	50.70	-48.7	13,272	-0.37%	大買/大賣/
2021/04/01	16.7	46.32	34.9	46.22	46.10	-18.2	12,306	-0.15%
2021/03/31	20	45.62	4	45.55	45.30	16	12,198	0.13%
2021/03/30	25	46.02	3	46.17	45.80	22	12,179	0.18%
2021/03/29	24	45.56	52.1	45.43	45.75	-28.1	12,107	-0.23%
2021/03/26	2.2	45.42	23	45.46	45.55	-20.8	12,100	-0.17%
2021/03/25	58.4	44.56	27	44.65	44.20	31.4	12,107	0.26%
2021/03/24	25.3	45.19	3	45.17	45.05	22.3	12,108	0.18%
2021/03/23	15	45.73	2	45.75	45.65	13	12,143	0.11%
2021/03/22	17	45.91	4.4	45.90	45.80	12.6	12,126	0.10%
2021/03/19	16.9	46.09	4	46.20	45.95	12.9	12,181	0.11%
2021/03/18	21	47.20	42	47.27	46.80	-21	12,178	-0.17%
2021/03/17	6.4	46.36	21	46.45	46.30	-14.6	12,148	-0.12%
2021/03/16	6.9	45.79	9	45.75	45.75	-2.1	12,224	-0.02%
2021/03/15	6	46.10	2	45.70	46.05	4	12,296	0.03%
2021/03/12	100.1	46.17	100	45.84	45.80	0.1	12,346	0.00%
2021/03/11	114	46.66	97.2	46.42	46.30	16.8	12,673	0.13%	大買/
2021/03/10	41	46.75	78	47.00	47.00	-37	12,736	-0.29%
2021/03/09	74	45.92	40	45.76	45.75	34	12,712	0.27%
2021/03/08	82.7	46.38	81.7	46.49	46.25	1.1	12,814	0.01%
2021/03/05	82	45.47	76	45.80	45.70	6	13,134	0.05%
2021/03/04	97	47.63	154	46.38	46.15	-57	13,551	-0.42%	大賣/
2021/03/03	114	46.60	104.5	46.96	47.10	9.5	13,606	0.07%	大買/大賣/
2021/03/02	120	48.60	113	47.15	46.85	7	13,607	0.05%	大買/大賣/
2021/02/26	32.8	47.14	63	47.95	48.40	-30.2	13,529	-0.22%
2021/02/25	105	47.31	36	47.66	47.70	69	13,563	0.51%	大買/
2021/02/24	50.8	47.70	48.2	48.05	46.80	2.6	13,587	0.02%
2021/02/23	110.4	47.93	139.4	48.00	47.90	-29	13,656	-0.21%	大買/大賣/
2021/02/22	86	47.93	74.4	47.47	48.60	11.6	13,745	0.08%
2021/02/19	52	45.29	64.4	45.47	45.70	-12.4	14,229	-0.09%
2021/02/18	31.5	46.01	2	45.89	46.00	29.5	14,850	0.20%
2021/02/17	63.4	44.47	59	44.74	45.30	4.3	14,789	0.03%
2021/02/05	51.5	42.83	49.4	43.04	42.90	2.1	14,707	0.01%
2021/02/04	28.2	42.50	38.7	42.74	42.50	-10.6	14,995	-0.07%
2021/02/03	120.3	42.55	72.1	43.32	42.40	48.2	15,043	0.32%	大買/
2021/02/02	114	43.44	112.8	43.48	43.20	1.2	15,072	0.01%	大買/大賣/
2021/02/01	233	42.55	227	42.61	43.40	6	15,060	0.04%	大買/大賣/
2021/01/29	28	44.79	23	44.54	43.90	5	14,927	0.03%
2021/01/28	64.2	45.48	17	45.45	45.00	47.2	14,845	0.32%
2021/01/27	9	47.01	6	47.47	46.85	3	14,729	0.02%
2021/01/26	21	47.43	15	48.46	47.15	6	14,693	0.04%
2021/01/25	107.4	48.04	102	47.89	48.35	5.4	14,641	0.04%	大買/大賣/
2021/01/22	109.2	48.57	100	48.12	48.75	9.2	14,545	0.06%	大買/
2021/01/21	142	48.08	199	48.43	47.80	-57	14,489	-0.39%	大買/大賣/
2021/01/20	219	48.62	171	48.08	47.75	48	14,271	0.34%	大買/大賣/
2021/01/19	78	49.98	75	49.88	50.00	3	14,077	0.02%
2021/01/18	50	48.87	52	48.26	49.55	-2	13,862	-0.01%
2021/01/15	117.4	50.44	125	50.51	49.15	-7.6	13,762	-0.06%	大買/大賣/
2021/01/14	128.6	50.19	99.2	50.68	50.10	29.4	13,352	0.22%	大買/
2021/01/13	128	49.70	241.1	49.24	50.40	-113.1	13,297	-0.85%	大買/大賣/鉅額交易
2021/01/12	82	47.04	43	47.61	46.25	39	12,807	0.30%
2021/01/11	15	48.40	38.1	48.64	48.65	-23.1	12,709	-0.18%
2021/01/08	247	50.07	223	49.79	48.10	24	12,518	0.19%	大買/大賣/
2021/01/07	70.1	47.77	386	47.96	48.75	-315.9	11,205	-2.82%	大賣/鉅額交易
2021/01/06	17	44.28	33	44.35	44.35	-16	10,130	-0.16%
2021/01/05	12	44.59	62	44.64	44.90	-50	10,164	-0.49%
2021/01/04	16	44.70	50	44.84	45.20	-34	10,236	-0.33%
2020/12/31	32	43.71	10	43.69	43.50	22	10,418	0.21%
2020/12/30	31	43.73	18	43.51	43.50	13	10,447	0.12%
2020/12/29	59	44.44	36	44.91	44.35	23	10,435	0.22%
2020/12/28	26	44.52	1	44.70	44.50	25	10,393	0.24%
2020/12/25	5	44.98	15	45.10	44.85	-10	10,409	-0.10%
2020/12/24	13	44.95	34	44.74	45.00	-21	10,430	-0.20%
2020/12/23	29.2	43.76	18	43.69	43.85	11.2	10,466	0.11%
2020/12/22	43	44.41	28	44.20	43.75	15	10,695	0.14%
2020/12/21	37	44.67	31	44.92	44.90	6	10,840	0.06%
2020/12/18	18	43.69	14.8	44.18	44.45	3.2	10,865	0.03%
2020/12/17	37	43.43	105	43.45	43.40	-68	10,947	-0.62%	大賣/
2020/12/16	13	44.39	15	44.25	44.20	-2	11,040	-0.02%
2020/12/15	57	44.15	11	44.09	43.55	46	11,443	0.40%
2020/12/14	14	44.89	6	44.91	44.90	8	11,588	0.07%
2020/12/11	87	44.91	25	45.08	45.60	62	12,774	0.49%
2020/12/10	30	45.85	1	45.40	45.80	29	12,929	0.22%
2020/12/09	66	47.26	90	47.02	46.90	-24	13,201	-0.18%
2020/12/08	16	46.86	52	47.43	46.80	-36	13,662	-0.26%
2020/12/07	73	47.25	55	48.35	47.50	18	14,401	0.12%
2020/12/04	10	47.39	49	47.51	47.60	-39	14,226	-0.27%
2020/12/03	16	46.68	5	47.00	46.60	11	14,821	0.07%
2020/12/02	114	47.25	42	47.10	47.00	72	14,954	0.48%	大買/
2020/12/01	61	48.48	33	48.51	47.90	28	14,996	0.19%
2020/11/30	62	47.70	153.2	47.50	47.50	-91.2	14,698	-0.62%	大賣/
2020/11/27	40	46.35	42	46.47	46.60	-2	14,331	-0.01%
2020/11/26	6	45.86	7	46.01	45.95	-1	14,300	-0.01%
2020/11/25	6	45.25	25	45.50	45.35	-19	14,366	-0.13%
2020/11/24	118	45.40	6	45.60	45.05	112	14,527	0.77%	大買/鉅額交易
2020/11/23	17	46.06	17	45.90	46.00	0	15,203	0.00%
2020/11/20	40	46.25	5	46.44	45.90	35	15,209	0.23%
2020/11/19	50	46.89	41	47.00	46.80	9	15,140	0.06%
2020/11/18	175	47.72	226.4	47.94	46.55	-51.4	15,155	-0.34%	大買/大賣/
2020/11/17	102	46.91	215	47.00	47.25	-113	14,488	-0.78%	大買/大賣/鉅額交易
2020/11/16	14	45.11	6	45.13	44.90	8	14,093	0.06%
2020/11/13	30	44.98	16	44.91	45.15	14	14,087	0.10%
2020/11/12	83	46.00	187	46.42	45.65	-104	14,095	-0.74%	大賣/鉅額交易
2020/11/11	11	44.89	22	45.10	45.20	-11	13,869	-0.08%
2020/11/10	24	44.52	16	44.94	44.20	8	13,909	0.06%
2020/11/09	15	45.31	53	45.07	44.70	-38	13,870	-0.27%
2020/11/06	12	44.12	11	44.46	43.70	1	13,774	0.01%
2020/11/05	4	43.50	1	43.50	43.60	3	13,815	0.02%
2020/11/04	4	43.05	10	43.43	44.00	-6	13,900	-0.04%
2020/11/03	3	42.85	19.9	42.94	42.75	-16.9	14,007	-0.12%
2020/11/02	39	41.96	12	42.38	42.35	27	14,218	0.19%
2020/10/30	4	43.01	0	0.00	42.75	4	14,296	0.03%
2020/10/29	4	43.39	8	43.28	43.80	-4	14,494	-0.03%
2020/10/28	12	44.66	13	44.30	44.15	-1	14,865	-0.01%
2020/10/27	37	44.23	23	44.68	44.40	14	14,978	0.09%
2020/10/26	35	45.46	21	45.80	45.10	14	15,208	0.09%
2020/10/23	35	45.84	34	45.97	45.60	1	15,461	0.01%
2020/10/22	62	45.25	5	45.47	45.20	57	15,881	0.36%
2020/10/21	231	45.52	314	46.36	45.25	-83	16,590	-0.50%	大買/大賣/
2020/10/20	61	45.41	130	45.69	45.00	-69	16,924	-0.41%	大賣/
2020/10/19	90	44.91	59	44.27	45.00	31	17,990	0.17%
2020/10/16	78	43.38	3	44.38	43.20	75	18,492	0.41%
2020/10/15	38	44.57	30	45.25	44.60	8	18,748	0.04%
2020/10/14	47	44.90	25	45.01	45.20	22	19,042	0.12%
2020/10/13	31	44.11	35	44.01	44.10	-4	19,334	-0.02%
2020/10/12	19	44.31	23	44.51	44.20	-4	19,647	-0.02%
2020/10/08	24	44.51	119	44.46	44.40	-95	20,085	-0.47%	大賣/
2020/10/07	12	43.25	19	43.09	43.30	-7	20,792	-0.03%
2020/10/06	9	42.77	32	43.02	43.05	-23	21,645	-0.11%
2020/10/05	29.4	42.30	7	42.41	42.15	22.4	22,185	0.10%
2020/09/30	57	41.98	3.1	42.24	42.45	53.9	22,652	0.24%
2020/09/29	45	42.30	15.3	42.06	41.90	29.7	23,236	0.13%
2020/09/28	13.4	41.82	18.3	41.98	42.15	-5	24,542	-0.02%
2020/09/25	37.2	41.59	22	42.24	41.10	15.2	25,757	0.06%
2020/09/24	54	42.10	69	41.64	41.50	-15	26,543	-0.06%
2020/09/23	58	43.94	11	43.80	43.60	47	27,294	0.17%
2020/09/22	24	44.10	15	44.09	44.05	9	28,013	0.03%
2020/09/21	156	45.24	24	46.05	45.05	132	28,112	0.47%	大買/鉅額交易
2020/09/18	92.1	45.46	162.2	45.80	45.60	-70.1	28,313	-0.25%	大賣/
2020/09/17	291	45.11	22	45.06	44.85	269	28,397	0.95%	大買/鉅額交易
2020/09/16	199	46.99	159	47.42	44.80	40	28,682	0.14%	大買/大賣/
2020/09/15	51	45.27	269	45.51	45.60	-218	27,687	-0.79%	大賣/鉅額交易
2020/09/14	271	44.74	130.2	44.77	45.35	140.8	27,735	0.51%	大買/大賣/鉅額交易
2020/09/11	307	44.59	94	44.41	43.55	213	27,740	0.77%	大買/鉅額交易
2020/09/10	74	44.84	302	44.80	45.20	-228	27,334	-0.83%	大賣/鉅額交易
2020/09/09	119.3	42.97	32	42.80	43.10	87.3	26,727	0.33%	大買/
2020/09/08	94	43.44	35	43.40	42.00	59	26,769	0.22%
2020/09/07	28	41.72	18	41.71	41.10	10	26,467	0.04%
2020/09/04	121	40.91	161	39.12	40.70	-40	26,733	-0.15%	大買/大賣/
2020/09/03	20	40.45	6	40.38	40.00	14	26,980	0.05%
2020/09/02	25	41.00	34	41.09	40.70	-9	27,512	-0.03%
2020/09/01	23	40.75	41	41.13	41.45	-18	27,554	-0.07%
2020/08/31	92	41.17	34	41.03	40.90	58	28,092	0.21%
2020/08/28	69	42.09	58	42.26	41.95	11	28,500	0.04%
2020/08/27	88	42.70	96	42.64	43.00	-8	28,745	-0.03%
2020/08/26	15	40.40	10	40.75	40.55	5	28,009	0.02%
2020/08/25	22	40.61	18	40.56	40.55	4	27,928	0.01%
2020/08/24	34	40.69	76	40.65	40.95	-42	27,802	-0.15%
2020/08/21	112	38.35	129	37.83	38.60	-17	27,556	-0.06%	大買/大賣/
2020/08/20	57	37.03	69	36.66	36.00	-12	27,360	-0.04%
2020/08/19	81	40.46	67	40.73	39.80	14	27,072	0.05%
2020/08/18	87	41.76	67	41.47	40.65	20	26,969	0.07%
2020/08/17	106	41.34	132	40.69	41.60	-26	26,855	-0.10%	大買/大賣/
2020/08/14	81	40.08	112	40.05	40.00	-31	26,705	-0.12%	大賣/
2020/08/13	18	41.03	2	41.28	40.80	16	26,553	0.06%
2020/08/12	15	41.67	12	41.68	41.70	3	26,458	0.01%
2020/08/11	27	42.82	26	42.54	42.35	1	26,375	0.00%
2020/08/10	107	44.64	56	45.00	43.80	51	26,238	0.19%	大買/
2020/08/07	47	44.04	35	44.30	44.10	12	26,110	0.05%
2020/08/06	112	44.47	154	43.39	43.30	-42	25,941	-0.16%	大買/大賣/
2020/08/05	60	45.14	59	44.86	44.90	1	25,721	0.00%
2020/08/04	102	45.71	119	45.69	45.50	-17	25,608	-0.07%	大買/大賣/
2020/08/03	99	44.91	100	44.90	45.00	-1	25,360	0.00%
2020/07/31	73	42.84	36.7	43.05	43.50	36.3	24,925	0.15%
2020/07/30	150	43.10	81	43.19	42.85	69	24,777	0.28%	大買/
2020/07/29	105	41.85	62	42.43	42.05	43	24,471	0.18%	大買/
2020/07/28	46	42.30	34	42.30	42.45	12	24,103	0.05%
2020/07/27	126.2	43.48	49	43.70	41.30	77.2	23,559	0.33%	大買/
2020/07/24	108	45.93	92	46.49	45.25	16	22,739	0.07%	大買/
2020/07/23	255.2	47.70	189	49.01	46.40	66.2	22,027	0.30%	大買/大賣/
2020/07/22	135	48.17	223	48.30	48.90	-88	20,659	-0.43%	大買/大賣/
2020/07/21	127	47.09	124	47.47	46.50	3	20,015	0.01%	大買/大賣/
2020/07/20	121.2	46.31	70	46.49	46.00	51.2	19,641	0.26%	大買/
2020/07/17	70	48.49	35	48.69	47.95	35	19,257	0.18%
2020/07/16	13	49.40	28	49.24	49.90	-15	18,808	-0.08%
2020/07/15	158.2	49.86	120	49.72	48.00	38.2	18,398	0.21%	大買/大賣/
2020/07/14	105.2	50.68	45	51.43	49.55	60.2	17,841	0.34%	大買/
2020/07/13	50	49.55	92.2	49.54	51.70	-42.2	16,851	-0.25%
2020/07/10	99.2	47.29	166	46.22	47.00	-66.8	15,959	-0.42%	大賣/
2020/07/09	74	48.93	79	49.68	48.00	-5	15,411	-0.03%
2020/07/08	112.2	50.28	133.2	50.59	50.40	-21	14,907	-0.14%	大買/大賣/
2020/07/07	198	50.50	106	51.06	49.55	92	14,327	0.64%	大買/大賣/
2020/07/06	179	50.12	71.2	50.95	51.20	107.8	12,979	0.83%	大買/鉅額交易
2020/07/03	87	44.33	201	44.61	46.60	-114	11,693	-0.97%	大賣/鉅額交易
2020/07/02	193	42.24	108	41.98	42.40	85	10,655	0.80%	大買/大賣/
2020/07/01	181	39.66	76.9	40.24	39.90	104.1	9,688	1.07%	大買/鉅額交易
2020/06/30	19	37.56	49.5	37.46	37.50	-30.5	8,861	-0.34%
2020/06/29	60.3	37.04	213	36.82	36.45	-152.7	8,584	-1.78%	大賣/鉅額交易
2020/06/24	61	39.62	221.3	40.19	39.10	-160.3	8,190	-1.96%	大賣/鉅額交易
2020/06/23	63	40.70	18	40.44	40.00	45	7,657	0.59%
2020/06/22	40	40.18	56.7	40.56	41.35	-16.7	7,114	-0.24%
2020/06/19	51	40.86	38	41.17	40.30	13	6,872	0.19%
2020/06/18	51	38.11	99.3	39.48	40.45	-48.3	6,544	-0.74%
2020/06/17	21	36.38	7.4	36.84	37.00	13.6	6,123	0.22%
2020/06/16	29	36.87	21	36.71	36.35	8	5,960	0.13%
2020/06/15	25	36.15	38	36.43	35.80	-13	5,797	-0.22%
2020/06/12	24	35.16	40.2	34.96	36.50	-16.2	5,526	-0.29%
2020/06/11	93.1	33.94	50	33.46	33.45	43.1	5,069	0.85%
2020/06/10	95	36.51	24	35.94	36.15	71	4,599	1.54%
2020/06/09	187	36.51	94.1	36.67	37.00	92.9	4,236	2.19%	大買/
2020/06/08	7	33.65	65.8	33.65	33.65	-58.8	3,662	-1.61%
2020/06/05	31	30.00	176.1	30.39	30.60	-145.1	3,512	-4.13%	大賣/鉅額交易
2020/06/04	31	26.40	79.2	26.78	27.85	-48.2	2,890	-1.67%
2020/06/03	95	25.22	227	24.99	25.35	-132	2,383	-5.54%	大賣/鉅額交易
2020/06/02	0	0.00	122	24.00	24.00	-122	1,930	-6.32%	大賣/鉅額交易
2020/06/01	10	21.85	5	21.85	21.85	5	1,854	0.27%
2020/05/29	7	19.91	0	0.00	19.90	7	1,838	0.38%
2020/05/28	4	19.90	0	0.00	19.90	4	1,832	0.22%
2020/05/27	6	19.89	0	0.00	19.85	6	1,853	0.32%
2020/05/26	16	20.04	0	0.00	19.90	16	1,878	0.85%
2020/05/25	2	19.70	5	19.70	19.80	-3	1,852	-0.16%
2020/05/22	4	19.70	0	0.00	19.75	4	1,864	0.21%
2020/05/21	2	19.78	2	19.80	19.70	0	1,909	0.00%
2020/05/20	20	19.81	0	0.00	19.75	20	1,912	1.05%
2020/05/19	50	19.99	0	0.00	19.80	50	1,915	2.61%
2020/05/18	18	20.00	2	20.00	20.05	16	1,920	0.83%
2020/05/15	1	19.65	0	0.00	19.65	1	1,909	0.05%
2020/05/14	76	19.74	0	0.00	19.65	76	1,965	3.87%
2020/05/13	2	19.73	0	0.00	20.00	2	1,980	0.10%
2020/05/12	64	20.04	0.3	19.90	19.90	63.7	1,995	3.19%
2020/05/11	22	20.47	51	20.60	20.55	-29	1,973	-1.47%
2020/05/08	7	19.47	5	19.60	19.40	2	1,910	0.10%
2020/05/06	8	18.95	63	18.95	19.05	-55	1,899	-2.89%
2020/05/05	21	18.87	1	18.95	18.95	20	1,895	1.06%
2020/05/04	20	19.01	1	19.00	18.95	19	1,896	1.00%
2020/04/30	13	19.37	1	19.35	19.40	12	1,916	0.63%
2020/04/29	39	19.22	0	0.00	19.25	39	1,902	2.05%
2020/04/28	6	18.94	7	19.04	19.25	-1	1,907	-0.05%
2020/04/27	3	19.00	0	0.00	18.95	3	1,949	0.15%
2020/04/24	4	19.00	0	0.00	18.90	4	1,947	0.21%
2020/04/23	0	0.00	21	18.99	19.05	-21	1,952	-1.08%
2020/04/22	2	17.85	3	18.28	18.55	-1	1,949	-0.05%
2020/04/21	8.3	18.10	28	18.68	18.15	-19.7	1,937	-1.02%
2020/04/20	0	0.00	6	18.92	19.00	-6	1,929	-0.31%
2020/04/17	0	0.00	12	19.44	19.20	-12	1,923	-0.62%
2020/04/16	13	19.21	20.3	19.24	19.15	-7.3	1,890	-0.39%
2020/04/15	7	19.34	21	19.16	19.30	-14	1,906	-0.73%
2020/04/14	65	19.26	60	19.12	19.05	5	1,975	0.25%
2020/04/13	11	18.25	1	18.30	18.25	10	1,951	0.51%
2020/04/10	92	18.17	22	17.99	17.95	70	2,033	3.44%
2020/04/09	7	17.31	9.3	17.11	17.25	-2.3	2,005	-0.12%
2020/04/08	0	0.00	9	16.62	16.70	-9	2,015	-0.45%
2020/04/07	11	16.00	6	16.05	16.10	5	1,993	0.25%
2020/04/06	1	15.90	5	15.95	15.80	-4	1,977	-0.20%
2020/04/01	30	15.88	0	0.00	16.05	30	1,971	1.52%
2020/03/31	2	15.93	10	16.05	16.05	-8	1,974	-0.41%
2020/03/30	1	15.75	0	0.00	15.75	1	1,978	0.05%
2020/03/27	1	16.25	1	15.90	15.80	0	1,986	0.00%
2020/03/25	1	16.00	5	16.16	16.00	-4	1,961	-0.20%
2020/03/24	0	0.00	20	14.95	15.10	-20	1,934	-1.03%
2020/03/23	0.3	14.45	0	0.00	14.45	0.3	1,912	0.02%
2020/03/20	28	15.23	22	15.08	15.05	6	1,901	0.32%
2020/03/19	22	14.00	31	14.15	14.00	-9	1,871	-0.48%
2020/03/18	7	16.18	6	15.69	15.55	1	1,800	0.06%
2020/03/17	7	16.18	4	16.25	16.20	3	1,772	0.17%
2020/03/16	2	18.00	30	18.06	17.50	-28	1,742	-1.61%
2020/03/13	34	17.30	33	18.17	18.60	1	1,733	0.06%
2020/03/12	49	19.78	14	19.73	19.20	35	1,659	2.11%
2020/03/11	10	21.05	10	21.50	21.20	0	1,607	0.00%
2020/03/10	14	21.13	9	21.09	21.15	5	1,593	0.31%
2020/03/09	24	22.28	17	22.17	21.65	7	1,567	0.45%
2020/03/06	11	22.48	44	22.31	22.50	-33	1,520	-2.17%
2020/03/05	1.1	21.84	1	21.90	21.90	0.1	1,478	0.01%
2020/03/04	1	21.75	5	21.78	21.65	-4	1,472	-0.27%
2020/03/03	3.5	21.73	3	21.80	21.70	0.5	1,461	0.03%
2020/03/02	6	21.45	0	0.00	21.40	6	1,455	0.41%
2020/02/27	21.5	22.01	0	0.00	21.85	21.5	1,433	1.50%
2020/02/26	0	0.00	24	22.28	22.20	-24	1,402	-1.71%
2020/02/25	0	0.00	40	22.15	22.20	-40	1,387	-2.88%
2020/02/24	0	0.00	17	22.48	22.40	-17	1,389	-1.22%
2020/02/21	0	0.00	2	22.23	22.30	-2	1,345	-0.15%
2020/02/20	1	22.25	0	0.00	22.20	1	1,333	0.07%
2020/02/19	2	22.33	0	0.00	22.25	2	1,323	0.15%
2020/02/18	2	22.13	1	22.10	22.20	1	1,315	0.08%
2020/02/17	12	22.48	19	22.39	22.25	-7	1,301	-0.54%
2020/02/14	2	22.20	0	0.00	22.40	2	1,243	0.16%
2020/02/13	1	21.70	0	0.00	21.70	1	1,246	0.08%
2020/02/12	0	0.00	3	21.30	21.25	-3	1,261	-0.24%
2020/02/11	0	0.00	1	21.15	21.15	-1	1,262	-0.08%
2020/02/10	0	0.00	2	20.80	20.90	-2	1,261	-0.16%
2020/02/07	10	20.98	1	21.10	20.95	9	1,274	0.71%
2020/02/06	18	21.18	1	21.15	21.05	17	1,271	1.34%
2020/02/05	5	21.00	0.3	21.05	21.05	4.7	1,278	0.37%
2020/02/04	4	21.23	4	21.05	21.25	0	1,271	0.00%
2020/02/03	14	20.58	5	20.30	20.50	9	1,253	0.72%
2020/01/31	1	21.40	10	21.50	21.40	-9	1,224	-0.73%
2020/01/30	20	21.50	23	21.65	21.20	-3	1,220	-0.25%
2020/01/20	2	22.23	0	0.00	22.25	2	1,170	0.17%
2020/01/17	0	0.00	2	22.15	22.20	-2	1,180	-0.17%
2020/01/16	1	22.25	0	0.00	22.20	1	1,191	0.08%
2020/01/15	5	22.30	0	0.00	22.35	5	1,189	0.42%
2020/01/14	23	22.11	13	22.26	22.20	10	1,204	0.83%
2020/01/13	1	22.10	0	0.00	22.20	1	1,192	0.08%
2020/01/10	0	0.00	3	22.13	22.20	-3	1,192	-0.25%
2020/01/09	2	22.25	0	0.00	22.20	2	1,189	0.17%
2020/01/08	34	22.81	48	23.18	22.60	-14	1,169	-1.20%
2020/01/07	11	22.75	7	22.97	22.60	4	1,091	0.37%
2020/01/06	47	23.00	5	22.97	22.95	42	1,037	4.05%
2020/01/03	21	22.59	1	22.60	22.60	20	948	2.11%
2020/01/02	5	22.55	0	0.00	22.45	5	917	0.54%
2019/12/31	10	22.45	2	22.50	22.45	8	893	0.90%
2019/12/30	0	0.00	1	22.25	22.20	-1	885	-0.11%
2019/12/25	0	0.00	1	22.25	22.30	-1	982	-0.10%
2019/12/24	2	22.05	0	0.00	22.05	2	1,014	0.20%
2019/12/23	0	0.00	17	21.90	22.10	-17	1,044	-1.63%
2019/12/20	10	21.85	0	0.00	21.95	10	1,074	0.93%
2019/12/18	1	21.85	0	0.00	21.90	1	1,318	0.08%
2019/12/17	0.4	21.80	0	0.00	21.85	0.4	1,365	0.03%
2019/12/16	0	0.00	2	22.00	21.95	-2	1,370	-0.15%
2019/12/13	4	21.91	0	0.00	22.00	4	1,379	0.29%
2019/12/12	2	21.95	0	0.00	22.00	2	1,393	0.14%
2019/12/11	0	0.00	20	22.29	22.15	-20	1,409	-1.42%
2019/12/10	8	22.03	10	21.85	22.20	-2	1,425	-0.14%
2019/12/09	1	21.60	1	21.50	21.65	0	1,421	0.00%
2019/12/06	2	21.60	0	0.00	21.55	2	1,429	0.14%
2019/12/05	1	21.65	10	21.69	21.70	-9	1,466	-0.61%
2019/12/03	1	21.60	11	21.60	21.65	-10	1,500	-0.67%
2019/12/02	0	0.00	4	21.70	21.60	-4	1,526	-0.26%
2019/11/29	0	0.00	2	21.60	21.60	-2	1,559	-0.13%
2019/11/28	13	21.58	0	0.00	21.55	13	1,565	0.83%
2019/11/27	23	21.40	0	0.00	21.50	23	1,572	1.46%
2019/11/26	1	21.40	60	21.35	21.35	-59	1,581	-3.73%
2019/11/25	10	21.20	0	0.00	21.20	10	1,594	0.63%
2019/11/21	12	21.31	2	21.50	21.10	10	1,664	0.60%
2019/11/20	3	21.20	0	0.00	21.25	3	1,656	0.18%
2019/11/19	4	21.44	5	21.45	21.45	-1	1,657	-0.06%
2019/11/15	2	21.45	0	0.00	21.35	2	1,670	0.12%
2019/11/14	4	21.44	0	0.00	21.40	4	1,700	0.24%
2019/11/13	5	21.50	0	0.00	21.60	5	1,723	0.29%
2019/11/12	24	21.17	23	21.30	21.10	1	1,764	0.06%
2019/11/11	32	21.68	11	21.55	21.55	21	1,771	1.19%
2019/11/08	1	22.45	0	0.00	22.45	1	1,789	0.06%
2019/11/07	1	22.45	0	0.00	22.45	1	1,835	0.05%
2019/11/06	29	22.62	1	22.45	22.55	28	1,855	1.51%
2019/10/31	0	0.00	8	22.93	22.95	-8	2,160	-0.37%
2019/10/29	2	22.73	1	22.70	22.60	1	2,358	0.04%
2019/10/28	22	22.70	0	0.00	22.80	22	2,396	0.92%
2019/10/24	18	22.67	0	0.00	22.55	18	2,419	0.74%
2019/10/23	12	22.70	0	0.00	22.75	12	2,419	0.50%
2019/10/22	16	23.05	2	23.15	22.80	14	2,445	0.57%
2019/10/21	6	23.01	2	23.15	23.25	4	2,474	0.16%
2019/10/18	8	22.87	0	0.00	22.90	8	2,627	0.30%
2019/10/17	4	23.00	4	23.09	22.95	0	2,655	0.00%
2019/10/16	10	22.92	27	23.05	23.05	-17	2,759	-0.62%
2019/10/15	41	22.91	25	23.06	22.90	16	2,756	0.58%
2019/10/14	17	23.31	18	23.54	23.20	-1	2,764	-0.04%
2019/10/09	0	0.00	30	23.24	23.25	-30	2,756	-1.09%
2019/10/08	12	23.08	23	23.07	23.15	-11	2,753	-0.40%
2019/10/07	3	23.08	0	0.00	23.10	3	2,789	0.11%
2019/10/04	0	0.00	8	23.29	23.35	-8	2,787	-0.29%
2019/10/03	7	23.59	6	23.72	23.30	1	2,788	0.04%
2019/10/02	23	23.23	4	23.26	23.20	19	2,746	0.69%
2019/10/01	4	23.36	11	23.15	23.25	-7	2,723	-0.26%
2019/09/27	17	23.82	5	24.20	23.55	12	2,716	0.44%
2019/09/26	5	23.81	0	0.00	23.90	5	2,733	0.18%
2019/09/25	15	23.52	33	23.69	23.80	-18	2,708	-0.66%
2019/09/24	28	24.07	20.4	24.12	23.55	7.6	2,727	0.28%
2019/09/23	4	23.60	22	23.40	23.80	-18	2,627	-0.68%
2019/09/20	1	22.80	16	22.77	22.85	-15	2,514	-0.60%
2019/09/19	20	22.48	0	0.00	22.40	20	2,494	0.80%
2019/09/16	5	22.70	1	22.75	22.55	4	2,621	0.15%
2019/09/12	10	22.61	0	0.00	22.55	10	2,621	0.38%
2019/09/11	3	22.50	0	0.00	22.60	3	2,643	0.11%
2019/09/10	8	22.38	5	22.40	22.50	3	2,694	0.11%
2019/09/09	5	22.45	16	22.41	22.40	-11	2,713	-0.41%
2019/09/06	4	22.13	8	22.25	22.10	-4	2,706	-0.15%
2019/09/05	6	22.29	20	22.25	22.25	-14	2,877	-0.49%
2019/09/04	0	0.00	11	22.33	22.35	-11	2,891	-0.38%
2019/09/03	20	22.40	4.6	22.31	22.25	15.4	2,909	0.53%
2019/08/30	3	21.85	1	21.90	21.95	2	2,969	0.07%
2019/08/29	6	21.67	0	0.00	21.70	6	3,030	0.20%
2019/08/28	8	21.69	5	21.70	21.65	3	3,152	0.10%
2019/08/27	13	21.77	11.1	21.77	21.85	1.9	3,275	0.06%
2019/08/26	8	22.18	1	22.60	21.90	7	3,272	0.21%
2019/08/23	10	21.92	4	21.95	21.95	6	3,340	0.18%
2019/08/22	4	22.10	7	22.05	22.00	-3	3,357	-0.09%
2019/08/20	2	22.10	0	0.00	22.05	2	3,426	0.06%
2019/08/19	11	22.04	11	21.95	21.95	0	3,439	0.00%
2019/08/16	34	22.47	0	0.00	22.35	34	3,474	0.98%
2019/08/15	10	22.88	3	22.60	22.60	7	3,563	0.20%
2019/08/14	13	22.61	6	22.90	22.85	7	3,547	0.20%
2019/08/13	10	22.55	14	22.72	22.70	-4	3,515	-0.11%
2019/08/12	10	22.68	1	22.65	22.30	9	3,470	0.26%
2019/08/08	0	0.00	1	22.15	22.05	-1	3,428	-0.03%
2019/08/07	4	22.13	1	22.05	22.05	3	3,416	0.09%
2019/08/06	30	21.91	7	21.76	21.90	23	3,419	0.67%
2019/08/05	23	22.12	13	22.37	21.90	10	3,368	0.30%
2019/08/02	38	22.93	42	23.50	22.55	-4	3,345	-0.12%
2019/08/01	47	23.14	44	23.17	23.05	3	3,261	0.09%
2019/07/31	55	23.31	27	23.37	23.55	28	3,224	0.87%
2019/07/30	4	22.94	0	0.00	22.60	4	3,202	0.12%
2019/07/29	9	22.58	3	22.67	22.60	6	3,307	0.18%
2019/07/26	2	22.48	3	22.50	22.40	-1	3,333	-0.03%
2019/07/25	3	22.45	2	22.55	22.60	1	3,329	0.03%
2019/07/24	5	22.48	4	22.40	22.40	1	3,310	0.03%
2019/07/23	19	22.95	4	22.93	22.70	15	3,285	0.46%
2019/07/22	55	22.61	35	22.75	22.80	20	3,254	0.61%
2019/07/19	7	22.01	42	21.88	22.00	-35	3,101	-1.13%
2019/07/18	34	22.01	20	22.07	21.90	14	3,066	0.46%
2019/07/17	5	21.49	0	0.00	21.60	5	2,964	0.17%
2019/07/16	28	21.56	2	21.60	21.55	26	2,970	0.88%
2019/07/15	5	21.26	0	0.00	21.35	5	2,944	0.17%
2019/07/12	24	21.29	0	0.00	21.15	24	2,971	0.81%
2019/07/11	10	21.38	29	21.34	21.25	-19	2,997	-0.63%
2019/07/10	3	20.85	0	0.00	20.80	3	2,961	0.10%
2019/07/09	3	20.75	3	20.85	20.90	0	2,956	0.00%
2019/07/08	32	20.93	5	20.75	20.85	27	2,949	0.92%
2019/07/05	7	21.24	0	0.00	21.15	7	2,957	0.24%
2019/07/04	10	21.35	7	21.26	21.25	3	2,959	0.10%
2019/07/03	8	21.45	1	21.50	21.20	7	2,955	0.24%
2019/07/02	1	20.65	0	0.00	20.65	1	2,908	0.03%
2019/07/01	1	20.75	5	20.45	21.00	-4	2,898	-0.14%
2019/06/28	5	21.08	4	21.21	21.05	1	2,851	0.04%
2019/06/27	5.2	21.35	4	21.45	21.30	1.2	2,835	0.04%
2019/06/26	7	21.26	4	21.26	21.30	3	2,819	0.11%
2019/06/25	6	21.51	16	21.57	21.45	-10	2,804	-0.36%
2019/06/24	7	20.55	12	20.54	20.70	-5	2,714	-0.18%
2019/06/21	8	20.96	11	20.89	20.85	-3	2,681	-0.11%
2019/06/20	11	21.05	7	21.06	21.10	4	2,652	0.15%
2019/06/19	14	21.06	0	0.00	21.05	14	2,643	0.53%
2019/06/18	4	21.01	8	21.29	21.10	-4	2,612	-0.15%
2019/06/17	9	21.81	13	21.98	21.75	-4	2,570	-0.16%
2019/06/14	6	21.73	4	21.85	21.80	2	2,636	0.08%
2019/06/13	68	22.00	70.5	21.98	21.80	-2.5	2,606	-0.10%
2019/06/12	14	21.20	27	21.32	21.40	-13	2,423	-0.54%
2019/06/11	18	21.06	9	21.14	21.00	9	2,422	0.37%
2019/06/10	0	0.00	1	21.65	21.60	-1	2,379	-0.04%
2019/06/06	1	21.50	8	21.27	21.35	-7	2,336	-0.30%
2019/06/05	5	21.06	13	21.36	21.20	-8	2,293	-0.35%
2019/06/04	6	21.60	10	21.59	21.45	-4	2,234	-0.18%
2019/06/03	5	20.86	12	20.92	21.20	-7	2,113	-0.33%
2019/05/30	0	0.00	2	20.68	20.25	-2	1,985	-0.10%
2019/05/29	0	0.00	3	20.05	20.15	-3	1,892	-0.16%
2019/05/28	5	20.05	0	0.00	19.85	5	1,894	0.26%
2019/05/27	13	20.17	7	19.97	19.85	6	1,886	0.32%
2019/05/24	2	19.55	0	0.00	19.60	2	1,855	0.11%
2019/05/23	4	19.90	6.9	20.30	20.00	-2.9	1,847	-0.16%
2019/05/22	4	20.11	5	20.23	19.95	-1	1,804	-0.06%
2019/05/21	0	0.00	1	19.25	19.55	-1	1,728	-0.06%
2019/05/20	1	18.60	0	0.00	18.70	1	1,710	0.06%
2019/05/16	0	0.00	7	18.91	18.90	-7	1,698	-0.41%
2019/05/15	3	18.90	0	0.00	19.00	3	1,690	0.18%
2019/05/14	7	18.96	41	18.61	19.10	-34	1,688	-2.01%
2019/05/13	13.1	18.81	0	0.00	18.65	13.1	1,664	0.79%
2019/05/10	15	19.71	4	20.01	19.30	11	1,624	0.68%
2019/05/09	6	20.49	25	20.28	20.20	-19	1,561	-1.22%
2019/05/08	4	19.99	1	20.00	19.95	3	1,494	0.20%
2019/05/07	4	20.45	16	20.50	20.25	-12	1,473	-0.81%
2019/05/06	9	19.98	50	19.80	19.90	-41	1,359	-3.02%
2019/05/03	1	18.85	40	18.92	19.00	-39	1,204	-3.24%
2019/05/02	0	0.00	102	18.62	18.55	-102	1,152	-8.85%	大賣/鉅額交易
2019/04/30	10	18.75	0	0.00	18.75	10	1,141	0.88%
2019/04/29	10	18.70	11	18.81	18.70	-1	1,136	-0.09%
2019/04/26	15	18.68	10	18.65	18.65	5	1,129	0.44%
2019/04/22	0	0.00	4	18.90	18.75	-4	1,180	-0.34%
2019/04/19	3	18.90	0	0.00	18.85	3	1,174	0.26%
2019/04/18	7	19.23	5	18.90	18.80	2	1,170	0.17%
2019/04/17	2	18.95	9	18.90	19.00	-7	1,135	-0.62%
2019/04/16	0	0.00	18	18.65	18.60	-18	1,101	-1.63%
2019/04/15	0	0.00	25	18.65	18.60	-25	1,093	-2.29%
2019/04/12	3	18.60	5	18.65	18.65	-2	1,091	-0.18%
2019/04/11	0	0.00	6	18.85	18.60	-6	1,132	-0.53%
2019/04/09	0	0.00	5	18.80	18.60	-5	1,094	-0.46%
2019/04/08	0	0.00	5	18.85	18.70	-5	1,081	-0.46%
2019/04/03	0	0.00	10	18.63	18.55	-10	1,065	-0.94%
2019/04/02	40	18.64	35	18.65	18.60	5	1,060	0.47%
2019/04/01	30	18.60	0	0.00	18.60	30	1,053	2.85%
2019/03/29	10	18.65	3	18.55	18.60	7	1,044	0.67%
2019/03/28	1	18.75	31.2	18.87	18.60	-30.2	1,042	-2.89%
2019/03/27	0	0.00	37	18.66	18.70	-37	1,037	-3.57%
2019/03/25	32	18.67	10	18.60	18.60	22	1,069	2.06%
2019/03/21	0	0.00	17	19.12	19.00	-17	1,072	-1.59%
2019/03/20	10	19.40	12	19.08	19.05	-2	1,076	-0.19%
2019/03/19	36	19.34	51	19.29	19.40	-15	1,057	-1.42%
2019/03/15	20	18.65	0	0.00	18.60	20	1,002	1.99%
2019/03/14	10	18.65	10	18.90	18.60	0	1,002	0.00%
2019/03/08	40	18.64	0	0.00	18.60	40	1,022	3.91%
2019/03/07	15	18.65	0	0.00	18.60	15	1,016	1.48%
2019/03/06	30	18.79	48	18.70	18.65	-18	1,035	-1.74%
2019/03/05	27	18.64	0	0.00	18.50	27	1,017	2.65%
2019/03/04	2	18.75	0	0.00	18.75	2	1,015	0.20%
2019/02/26	49	18.74	5	18.65	18.65	44	966	4.55%
2019/02/25	8	18.63	40	18.81	18.55	-32	956	-3.35%
2019/02/22	10	19.13	0	0.00	19.10	10	930	1.07%
2019/02/20	37	19.64	0	0.00	19.80	37	892	4.14%
2019/02/18	19	19.29	0	0.00	19.30	19	854	2.22%
2019/02/15	41	19.33	14	19.30	19.25	27	854	3.16%
2019/02/14	10	19.35	0	0.00	19.35	10	856	1.17%
2019/02/13	5	19.03	3	19.00	19.25	2	859	0.23%
2019/02/11	14	19.04	5	19.20	19.15	9	862	1.04%
2019/01/30	5	19.00	3	19.05	18.95	2	860	0.23%
2019/01/25	2	19.25	0	0.00	19.20	2	877	0.23%
2019/01/22	0	0.00	1.4	19.22	19.30	-1.4	922	-0.15%
2019/01/21	8	19.34	4	19.43	19.35	4	961	0.42%
2019/01/15	0	0.00	9	19.88	19.55	-9	1,039	-0.87%
2019/01/14	0	0.00	18	19.07	19.25	-18	1,004	-1.79%
2019/01/10	3	18.40	8	18.41	18.35	-5	979	-0.51%
2019/01/09	3	18.35	0	0.00	18.30	3	988	0.30%
2019/01/07	15	18.11	9	18.38	18.00	6	1,015	0.59%
2019/01/04	9	17.92	22	17.88	17.90	-13	1,038	-1.25%
2018/12/25	6	18.35	0	0.00	18.20	6	1,286	0.47%
2018/12/24	0	0.00	3	18.75	18.65	-3	1,299	-0.23%
2018/12/22	7	18.60	0	0.00	18.65	7	1,316	0.53%
2018/12/21	2	18.50	0	0.00	18.75	2	1,343	0.15%
2018/12/20	2	18.50	0	0.00	18.45	2	1,378	0.15%
2018/12/19	4	19.19	0	0.00	18.65	4	1,390	0.29%
2018/12/18	0	0.00	2	19.50	19.50	-2	1,384	-0.14%
2018/12/14	1	19.85	0	0.00	19.90	1	1,380	0.07%
2018/12/13	5	20.00	2	19.93	19.85	3	1,384	0.22%
2018/12/12	0	0.00	4	19.59	19.70	-4	1,391	-0.29%
2018/12/11	5	19.94	0	0.00	19.55	5	1,395	0.36%
2018/12/10	0	0.00	2	20.05	20.10	-2	1,395	-0.14%
2018/12/06	2	20.10	0	0.00	19.55	2	1,384	0.14%
2018/12/05	1	19.35	0	0.00	19.50	1	1,377	0.07%
2018/12/04	1	19.70	4	19.85	19.70	-3	1,429	-0.21%
2018/12/03	0	0.00	10	19.75	19.85	-10	1,482	-0.67%
2018/11/30	12	19.57	0	0.00	19.50	12	1,520	0.79%
2018/11/29	0	0.00	1	19.25	19.45	-1	1,778	-0.06%
2018/11/28	0	0.00	2	19.15	19.05	-2	1,849	-0.11%
2018/11/27	2	18.90	2	18.95	19.00	0	1,862	0.00%
2018/11/26	0	0.00	5	18.80	18.65	-5	1,876	-0.27%
2018/11/23	0	0.00	2	18.75	18.60	-2	1,878	-0.11%
2018/11/22	0	0.00	6	18.80	18.75	-6	1,877	-0.32%
2018/11/20	6	18.95	7	18.90	18.95	-1	1,881	-0.05%
2018/11/19	0	0.00	1	19.05	18.95	-1	1,885	-0.05%
2018/11/16	3	18.77	3	18.80	18.65	0	1,884	0.00%
2018/11/09	1	18.90	0	0.00	18.90	1	1,896	0.05%
2018/11/08	0	0.00	50	18.75	18.90	-50	1,905	-2.62%
2018/11/07	1	18.15	0	0.00	18.60	1	1,895	0.05%
2018/11/06	0	0.00	1	18.45	18.30	-1	1,917	-0.05%
2018/11/02	1	18.05	6	17.85	18.00	-5	1,917	-0.26%
2018/11/01	0	0.00	3	17.60	17.65	-3	1,907	-0.16%
2018/10/31	51	17.49	1	17.30	17.45	50	1,902	2.63%
2018/10/30	0	0.00	1	17.00	16.85	-1	1,896	-0.05%
2018/10/29	2	16.60	15	17.02	16.60	-13	1,882	-0.69%
2018/10/26	23	17.19	6	17.15	17.00	17	1,916	0.89%
2018/10/25	13	18.50	3	18.70	18.20	10	1,875	0.53%
2018/10/24	4	18.99	0	0.00	19.30	4	1,851	0.22%
2018/10/23	2	19.30	0	0.00	19.20	2	1,851	0.11%
2018/10/22	0	0.00	3	19.45	19.50	-3	1,902	-0.16%
2018/10/19	4	19.35	0	0.00	19.30	4	1,900	0.21%
2018/10/17	5	19.89	1	20.05	19.80	4	1,893	0.21%
2018/10/16	1	19.90	0	0.00	19.90	1	1,919	0.05%
2018/10/12	0	0.00	11	19.87	20.00	-11	1,932	-0.57%
2018/10/11	13	19.38	120.2	19.49	19.05	-107.2	1,930	-5.55%	大賣/鉅額交易
2018/10/09	12	20.99	0	0.00	21.00	12	1,852	0.65%
2018/10/05	20	21.28	2	21.38	20.90	18	1,859	0.97%
2018/10/04	3	21.40	0	0.00	21.30	3	1,813	0.17%
2018/10/03	14	22.29	11	22.23	22.10	3	1,801	0.17%
2018/10/02	2	21.65	5	21.55	21.85	-3	1,721	-0.17%
2018/10/01	5	21.60	0	0.00	21.70	5	1,733	0.29%
2018/09/28	0	0.00	12	21.49	21.50	-12	1,743	-0.69%
2018/09/27	0	0.00	9	21.70	21.75	-9	1,744	-0.52%
2018/09/26	0	0.00	30	21.15	21.25	-30	1,745	-1.72%
2018/09/25	1	21.10	0	0.00	21.10	1	1,746	0.06%
2018/09/21	4	20.70	16	20.76	20.80	-12	1,739	-0.69%
2018/09/19	1	20.90	1	20.75	20.80	0	1,740	0.00%
2018/09/17	2	20.80	3	20.70	20.80	-1	1,760	-0.06%
2018/09/13	1	20.90	2	20.85	20.70	-1	1,794	-0.06%
2018/09/12	8	20.65	5	20.60	20.60	3	1,801	0.17%
2018/09/11	13	20.63	0	0.00	20.70	13	1,848	0.70%
2018/09/10	9	20.74	5	20.40	20.40	4	1,876	0.21%
2018/09/07	38	21.81	2	21.55	21.55	36	2,132	1.69%
2018/09/06	1	22.40	0	0.00	22.55	1	2,131	0.05%
2018/09/05	29	23.02	83	22.97	22.90	-54	2,100	-2.57%
2018/09/04	21	22.02	11	21.68	22.10	10	1,916	0.52%
2018/09/03	3	20.83	0	0.00	20.85	3	1,851	0.16%
2018/08/31	10	20.90	1	20.50	21.00	9	1,863	0.48%
2018/08/29	1	20.80	1	20.80	20.70	0	1,914	0.00%
2018/08/28	6	20.64	0	0.00	20.95	6	1,963	0.31%
2018/08/24	1	20.40	0	0.00	20.50	1	2,170	0.05%
2018/08/23	0	0.00	1	20.40	20.55	-1	2,261	-0.04%
2018/08/22	1	20.40	22	20.40	20.35	-21	2,297	-0.91%
2018/08/21	0	0.00	3	20.35	20.35	-3	2,337	-0.13%
2018/08/20	11	20.20	5	20.25	20.40	6	2,399	0.25%
2018/08/17	2	20.50	0	0.00	20.35	2	2,417	0.08%
2018/08/16	15	20.10	15	20.42	20.55	0	2,439	0.00%
2018/08/15	1	20.30	0	0.00	20.55	1	2,474	0.04%
2018/08/14	1	20.70	0	0.00	20.75	1	2,591	0.04%
2018/08/13	2	20.70	8	20.71	20.60	-6	2,678	-0.22%
2018/08/10	3	21.20	0	0.00	21.20	3	2,805	0.11%
2018/08/09	2	21.33	2	21.35	21.40	0	3,189	0.00%
2018/08/03	45	21.61	0	0.00	21.65	45	3,363	1.34%
2018/08/02	0	0.00	44	21.56	21.40	-44	3,372	-1.30%
2018/08/01	1	21.25	0	0.00	21.10	1	3,328	0.03%
2018/07/30	2	21.20	0	0.00	21.15	2	3,374	0.06%
2018/07/27	2	21.78	2	21.85	21.70	0	3,507	0.00%
2018/07/25	0	0.00	2	21.00	20.70	-2	3,543	-0.06%
2018/07/23	0	0.00	16	20.08	20.25	-16	3,597	-0.44%
2018/07/20	10	20.90	12	20.83	20.75	-2	3,586	-0.06%
2018/07/19	3	21.40	0	0.00	21.20	3	3,574	0.08%
2018/07/18	0	0.00	2	21.00	21.00	-2	3,597	-0.06%
2018/07/17	0	0.00	2	21.50	21.30	-2	3,597	-0.06%
2018/07/16	10	21.70	2	21.65	21.55	8	3,631	0.22%
2018/07/13	1	22.00	6	22.02	21.90	-5	3,682	-0.14%
2018/07/12	4	21.80	1	21.95	21.80	3	3,723	0.08%
2018/07/10	10	21.95	0	0.00	21.75	10	3,770	0.27%
2018/07/09	14	22.17	7	22.19	21.90	7	3,798	0.18%
2018/07/06	9	21.46	10	21.78	22.00	-1	3,832	-0.03%
2018/07/05	1	21.30	0	0.00	21.45	1	3,885	0.03%
2018/07/04	0	0.00	37	20.99	21.20	-37	3,886	-0.95%
2018/07/03	5	21.55	8	21.81	21.20	-3	3,863	-0.08%
2018/07/02	2	21.75	2	22.05	21.70	0	3,884	0.00%
2018/06/29	1	21.80	4	21.90	22.00	-3	3,887	-0.08%
2018/06/28	1	21.55	1	21.55	21.55	0	3,891	0.00%
2018/06/27	6	21.76	10	21.88	21.80	-4	3,917	-0.10%
2018/06/26	36	21.64	0	0.00	21.55	36	3,967	0.91%
2018/06/25	3	22.10	9	22.27	21.95	-6	3,983	-0.15%
2018/06/22	24	22.49	31	22.58	22.35	-7	3,980	-0.18%
2018/06/21	2	22.95	12	22.78	22.80	-10	4,012	-0.25%
2018/06/20	24	23.07	54	23.20	22.70	-30	4,077	-0.74%
2018/06/19	0	0.00	7	23.44	23.20	-7	4,089	-0.17%
2018/06/15	58	24.05	80	24.30	23.30	-22	4,109	-0.54%
2018/06/14	14	23.58	43	23.46	23.55	-29	3,840	-0.76%
2018/06/13	11	23.19	0	0.00	23.10	11	3,829	0.29%
2018/06/12	7	23.39	21	23.58	23.25	-14	3,865	-0.36%
2018/06/11	0	0.00	36	23.05	23.05	-36	3,818	-0.94%
2018/06/08	4	22.84	10	22.80	22.85	-6	3,820	-0.16%
2018/06/07	1	22.95	1	23.10	22.95	0	3,887	0.00%
2018/06/06	5	23.16	2	23.55	23.15	3	3,954	0.08%
2018/06/05	7	23.34	2	23.40	23.15	5	4,097	0.12%
2018/06/04	6	23.94	49	24.17	23.75	-43	4,243	-1.01%
2018/06/01	8	23.44	15	23.76	23.40	-7	4,513	-0.16%
2018/05/31	6	23.16	10	23.28	23.00	-4	4,763	-0.08%
2018/05/30	6	22.49	0	0.00	22.60	6	4,862	0.12%
2018/05/29	22	22.85	1	22.80	22.80	21	4,869	0.43%
2018/05/28	13	23.13	1	22.70	23.10	12	4,849	0.25%
2018/05/25	3	22.98	4	23.06	22.85	-1	4,814	-0.02%
2018/05/24	2	22.68	0	0.00	22.60	2	4,837	0.04%
2018/05/23	11	22.61	15	22.77	22.60	-4	4,941	-0.08%
2018/05/22	48	23.70	12	23.83	23.00	36	4,946	0.73%
2018/05/21	14	23.29	30	23.93	23.10	-16	4,860	-0.33%
2018/05/18	29	23.63	23	23.73	23.50	6	4,798	0.13%
2018/05/17	162	23.91	91	23.90	24.00	71	4,747	1.50%	大買/
2018/05/16	29	22.16	27	21.97	21.85	2	4,391	0.05%
2018/05/15	19	22.66	33	22.96	22.55	-14	4,409	-0.32%
2018/05/14	1	22.75	6	22.53	22.70	-5	4,493	-0.11%
2018/05/11	20	22.27	2	22.35	21.75	18	4,486	0.40%
2018/05/10	7	22.26	13	22.33	22.25	-6	4,539	-0.13%
2018/05/09	6	22.27	7	22.35	22.20	-1	4,574	-0.02%
2018/05/08	3	22.07	24	22.13	22.10	-21	4,624	-0.45%
2018/05/07	21	21.94	0	0.00	22.00	21	4,717	0.45%
2018/05/04	166	23.46	233	22.59	22.40	-67	4,749	-1.41%	大買/大賣/
2018/05/03	7	21.97	36	21.92	22.10	-29	4,685	-0.62%
2018/05/02	23	21.85	11	21.95	21.85	12	4,773	0.25%
2018/04/30	25	21.16	26	21.42	21.55	-1	4,800	-0.02%
2018/04/27	1	20.30	3	20.15	20.20	-2	4,877	-0.04%
2018/04/26	31	20.28	10	20.20	20.00	21	5,019	0.42%
2018/04/25	26	20.46	0	0.00	20.50	26	5,058	0.51%
2018/04/24	45	20.81	3	20.67	20.55	42	5,130	0.82%
2018/04/23	0	0.00	28	21.38	21.30	-28	5,184	-0.54%
2018/04/20	6	21.55	14	21.48	21.30	-8	5,303	-0.15%
2018/04/19	0	0.00	105	21.40	21.35	-105	5,381	-1.95%	大賣/鉅額交易
2018/04/18	33	21.60	6	21.43	21.30	27	5,416	0.50%
2018/04/17	21	21.98	38	22.17	21.90	-17	5,545	-0.31%
2018/04/16	41	22.05	21	22.10	22.00	20	5,745	0.35%
2018/04/13	21	22.81	4	23.06	22.65	17	5,892	0.29%
2018/04/12	33	23.46	11	23.62	23.30	22	6,392	0.34%
2018/04/11	9	23.00	60	23.08	22.90	-51	6,442	-0.79%
2018/04/10	19	22.44	15	22.48	22.40	4	6,593	0.06%
2018/04/09	5	21.98	10	22.04	22.10	-5	6,857	-0.07%
2018/04/03	42	21.77	0	0.00	22.00	42	7,239	0.58%
2018/04/02	9	22.29	13	22.37	22.40	-4	7,410	-0.05%
2018/03/31	37	22.19	1	22.35	22.15	36	7,969	0.45%
2018/03/30	19	21.91	13	22.13	22.00	6	8,196	0.07%
2018/03/29	37	21.70	0	0.00	21.65	37	8,384	0.44%
2018/03/28	24	22.36	16	22.65	22.20	8	8,581	0.09%
2018/03/27	14	22.89	6.9	22.90	22.85	7.1	8,554	0.08%
2018/03/26	19	22.44	6	23.15	22.70	13	8,541	0.15%
2018/03/23	87	22.52	4	22.66	22.30	83	8,559	0.97%
2018/03/22	45	23.95	32.1	23.62	23.35	12.9	8,495	0.15%
2018/03/21	69	24.24	4	24.08	24.20	65	8,472	0.77%
2018/03/20	2	23.80	7.4	23.85	23.65	-5.4	8,406	-0.06%
2018/03/19	12	23.91	9	23.88	23.80	3	8,398	0.04%
2018/03/16	38.1	24.39	6	24.73	24.15	32.1	8,373	0.38%
2018/03/15	27.2	24.61	3	24.78	24.50	24.2	8,416	0.29%
2018/03/14	8	24.54	21	24.57	24.60	-13	8,465	-0.15%
2018/03/13	27	24.57	61	24.61	24.40	-34	8,433	-0.40%
2018/03/12	30	25.61	9	25.79	25.10	21	8,343	0.25%
2018/03/09	18	25.59	25	25.40	25.25	-7	8,241	-0.08%
2018/03/08	37	25.01	55	24.85	25.55	-18	8,076	-0.22%
2018/03/07	76.5	24.79	52	25.50	24.10	24.5	7,887	0.31%
2018/03/06	75	24.57	131	24.63	25.00	-56	7,555	-0.74%	大賣/
2018/03/05	51	22.32	23	23.11	23.30	28	7,214	0.39%
2018/03/02	23	21.92	9	21.96	22.00	14	7,038	0.20%
2018/03/01	1	22.15	7	22.11	21.55	-6	7,066	-0.08%
2018/02/27	3.5	21.81	1	22.35	21.65	2.5	7,081	0.04%
2018/02/26	11	22.64	0	0.00	22.10	11	7,122	0.15%
2018/02/23	5	22.70	5	22.67	22.60	0	7,427	0.00%
2018/02/22	3	21.78	3.4	22.08	21.75	-0.4	7,604	0.00%
2018/02/21	1	21.30	6	21.19	21.90	-5	7,570	-0.07%
2018/02/12	3	20.23	5	20.70	20.15	-2	7,530	-0.03%
2018/02/09	72	20.31	2	19.88	20.20	70	7,500	0.93%
2018/02/08	4	21.45	3	21.45	21.35	1	7,409	0.01%
2018/02/07	22	22.05	13	21.94	21.10	9	7,368	0.12%
2018/02/06	40	21.62	5	21.34	21.10	35	7,317	0.48%
2018/02/05	10	22.93	5	22.20	23.00	5	7,230	0.07%
2018/02/02	6	22.95	21	22.83	23.05	-15	7,178	-0.21%
2018/02/01	15.5	22.28	17	22.10	22.00	-1.5	7,106	-0.02%
2018/01/31	3	22.47	8	21.54	22.45	-5	7,059	-0.07%
2018/01/30	18	22.09	14	22.34	21.90	4	6,979	0.06%
2018/01/29	6	23.23	0	0.00	23.35	6	6,871	0.09%
2018/01/26	6.5	23.73	0	0.00	23.50	6.5	6,808	0.10%
2018/01/25	12	24.60	2	24.88	24.20	10	6,743	0.15%
2018/01/24	21.2	24.08	3	23.60	24.00	18.2	6,615	0.27%
2018/01/23	40.5	24.51	7	24.64	24.00	33.5	6,549	0.51%
2018/01/22	48.5	24.23	29	24.09	24.65	19.5	6,448	0.30%
2018/01/19	3	23.07	4	23.15	23.25	-1	6,291	-0.02%
2018/01/18	21	23.34	32	23.48	23.20	-11	6,251	-0.18%
2018/01/17	4	23.65	5.4	23.67	23.60	-1.4	6,174	-0.02%
2018/01/16	21	24.30	16	24.76	24.10	5	6,093	0.08%
2018/01/15	8	23.99	0	0.00	24.10	8	5,959	0.13%
2018/01/12	19	24.58	13	24.64	24.30	6	5,873	0.10%
2018/01/11	13	24.41	18	24.48	24.40	-5	5,785	-0.09%
2018/01/10	21	25.53	45	25.46	25.40	-24	5,614	-0.43%
2018/01/09	33	24.48	61.9	24.10	25.00	-28.9	5,404	-0.54%
2018/01/08	46	25.32	119.5	25.25	24.15	-73.5	5,228	-1.40%	大賣/
2018/01/05	5	23.99	7.5	23.85	24.00	-2.5	4,691	-0.05%
2018/01/04	18	23.71	51.9	23.66	24.30	-33.9	4,591	-0.74%
2018/01/03	28	23.71	31	23.73	24.00	-3	4,367	-0.07%
2018/01/02	49	22.33	66.9	22.45	23.15	-17.9	4,105	-0.44%