東和鋼鐵 (2006)-新光券商分點個股進出

台股 » 個股 » 東和鋼鐵 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

東和鋼鐵

(2006)

可現股當沖

股價
74.3
漲跌
▲0.6
漲幅
+0.81%
成交量
5,497張
產業
上市鋼鐵類股
769人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

東和鋼鐵 (2006)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	2	73.65	40.1	74.09	74.30	-38.1	2,550	-1.49%
2024/04/23	35	73.61	18	73.48	73.70	17	2,499	0.68%
2024/04/22	19.4	73.37	36	73.37	73.40	-16.6	2,474	-0.67%
2024/04/19	3	72.40	17.5	73.17	73.40	-14.5	2,420	-0.60%
2024/04/18	2	72.70	6.1	72.45	72.80	-4.1	2,362	-0.17%
2024/04/17	10	71.60	3	71.53	71.60	7	2,310	0.30%
2024/04/16	58.4	69.80	23.5	70.00	70.20	34.9	2,295	1.52%
2024/04/15	5	70.90	3	71.57	70.70	2	2,270	0.09%
2024/04/12	19	71.08	2	70.85	70.80	17	2,254	0.75%
2024/04/11	16.7	71.55	2.1	72.00	71.50	14.7	2,242	0.65%
2024/04/10	16.3	72.60	21	72.41	72.30	-4.7	2,227	-0.21%
2024/04/09	15.3	71.98	5	72.26	72.60	10.3	2,216	0.46%
2024/04/08	40.4	71.55	12	71.50	71.10	28.4	2,210	1.28%
2024/04/03	43.3	72.10	25.1	71.63	71.00	18.2	2,202	0.83%
2024/04/02	2	70.10	38	69.89	70.20	-36	2,135	-1.69%
2024/04/01	4	69.08	3	69.23	69.20	1	2,158	0.05%
2024/03/29	5	69.08	1	69.30	69.10	4	2,181	0.18%
2024/03/28	19.6	68.97	2.2	68.96	68.60	17.5	2,193	0.80%
2024/03/27	15.3	68.76	10	68.80	68.70	5.3	2,226	0.24%
2024/03/26	8.4	69.60	11.8	69.80	69.60	-3.3	2,273	-0.15%
2024/03/25	7.2	69.11	12	69.13	69.10	-4.8	2,322	-0.21%
2024/03/22	83.7	69.61	18	69.73	68.50	65.7	2,342	2.80%
2024/03/21	28.1	77.80	23.2	77.60	77.70	4.9	2,199	0.22%
2024/03/20	7.1	77.21	4	77.30	76.90	3.1	2,196	0.14%
2024/03/19	23.1	77.35	9	77.75	77.30	14.1	2,155	0.65%
2024/03/18	5	76.72	3.5	77.29	76.50	1.5	2,127	0.07%
2024/03/15	1.2	76.49	24.6	76.32	76.50	-23.4	2,115	-1.11%
2024/03/14	7	76.63	2.2	76.69	77.10	4.8	2,109	0.23%
2024/03/13	9.3	77.07	13.6	77.13	76.60	-4.4	2,087	-0.21%
2024/03/12	4.5	77.54	1.1	77.78	77.50	3.5	2,057	0.17%
2024/03/11	7.2	77.41	15.8	77.81	77.70	-8.6	2,040	-0.42%
2024/03/08	6.7	77.22	15.2	77.42	76.90	-8.5	2,007	-0.42%
2024/03/07	3	77.83	3	77.77	77.90	0	1,981	0.00%
2024/03/06	4.2	77.98	2	78.00	78.20	2.2	1,959	0.11%
2024/03/05	3.1	77.14	22.1	78.26	78.70	-19	1,933	-0.98%
2024/03/04	8.6	77.03	1	76.71	77.00	7.5	1,916	0.39%
2024/03/01	3.7	76.83	22.3	77.05	78.00	-18.6	1,895	-0.98%
2024/02/29	10	76.79	9.4	77.00	77.30	0.6	1,877	0.03%
2024/02/27	1.3	76.97	73.9	76.97	76.30	-72.6	1,838	-3.95%
2024/02/26	2	74.30	2.4	74.92	75.00	-0.4	1,777	-0.02%
2024/02/23	0.3	74.01	1.4	74.05	74.40	-1	1,784	-0.06%
2024/02/22	6.2	74.22	18.5	74.19	74.40	-12.2	1,791	-0.68%
2024/02/21	4.1	72.73	2.7	73.53	72.80	1.4	1,771	0.08%
2024/02/20	1.5	72.77	0	0.00	72.80	1.5	1,754	0.08%
2024/02/19	4	72.37	10.2	72.64	72.90	-6.2	1,755	-0.35%
2024/02/16	1.7	71.80	2.8	71.85	72.00	-1.1	1,805	-0.06%
2024/02/15	2.3	71.90	7.1	71.70	71.90	-4.8	1,821	-0.26%
2024/02/05	1	72.50	0.7	72.31	72.60	0.3	1,806	0.02%
2024/02/02	12.9	72.99	33.7	73.83	72.40	-20.7	1,814	-1.14%
2024/02/01	4.8	73.44	20.2	74.15	73.50	-15.3	1,796	-0.85%
2024/01/31	0.3	73.52	8	73.80	73.80	-7.7	1,807	-0.42%
2024/01/30	7	73.50	2	73.55	73.50	5	1,861	0.27%
2024/01/29	5	73.06	0	0.00	73.30	5	1,873	0.27%
2024/01/26	11	72.88	1.3	72.93	73.00	9.7	1,895	0.51%
2024/01/25	0	0.00	1.7	72.74	72.80	-1.7	1,939	-0.09%
2024/01/24	0	0.00	1.1	72.59	72.40	-1.1	1,969	-0.06%
2024/01/23	0	71.80	2	72.15	72.30	-2	2,017	-0.10%
2024/01/22	7	71.40	4.5	71.41	71.80	2.6	2,033	0.13%
2024/01/19	3.9	71.07	5	71.40	71.40	-1.1	2,034	-0.05%
2024/01/18	0	71.70	10	71.94	72.00	-10	2,039	-0.49%
2024/01/17	0	0.00	3.1	71.90	71.60	-3.1	2,037	-0.15%
2024/01/16	2.1	71.50	8.5	71.39	71.70	-6.4	2,013	-0.32%
2024/01/15	3	70.90	1	70.90	70.90	2	1,991	0.10%
2024/01/12	0	0.00	17.7	70.81	71.10	-17.7	2,004	-0.88%
2024/01/11	9.8	69.93	5	70.20	70.50	4.8	2,001	0.24%
2024/01/10	12	70.03	26	70.17	70.50	-14	2,048	-0.68%
2024/01/09	1.6	70.41	0	0.00	70.50	1.6	2,044	0.08%
2024/01/08	9.1	71.28	0	0.00	71.10	9.1	2,045	0.45%
2024/01/05	1.3	71.28	5	71.10	71.50	-3.7	2,053	-0.18%
2024/01/04	0.1	71.01	18	71.41	71.50	-17.9	2,056	-0.87%
2024/01/03	5.2	70.85	2	71.40	70.70	3.2	2,060	0.16%
2024/01/02	3	71.10	14	71.64	71.30	-11	2,062	-0.53%
2023/12/29	0	70.75	10	70.81	70.70	-10	2,042	-0.49%
2023/12/28	2.2	71.00	38	70.84	71.20	-35.8	2,037	-1.76%
2023/12/27	21.2	70.24	10.5	70.14	69.70	10.7	2,011	0.53%
2023/12/26	9	70.91	15.7	70.93	71.30	-6.7	1,975	-0.34%
2023/12/25	15	71.25	9.1	72.32	70.90	5.9	1,964	0.30%
2023/12/22	11	71.49	19	72.15	72.40	-8	1,975	-0.41%
2023/12/21	16.1	72.10	5.1	72.55	72.50	11	1,936	0.57%
2023/12/20	6.5	71.94	16.2	73.37	73.60	-9.7	1,864	-0.52%
2023/12/19	8.1	72.00	2	72.50	72.70	6.1	1,801	0.34%
2023/12/18	12	72.06	15	72.27	72.50	-3	1,753	-0.17%
2023/12/15	81.1	72.23	51	72.36	72.00	30.1	1,705	1.76%
2023/12/14	15	70.49	13	70.78	71.00	2	1,646	0.12%
2023/12/13	4	70.95	0	0.00	70.60	4	1,638	0.24%
2023/12/12	0	71.40	9	71.41	71.90	-8.9	1,642	-0.54%
2023/12/11	12	70.87	22.7	71.02	71.20	-10.7	1,650	-0.65%
2023/12/08	0	69.50	8.1	69.81	70.00	-8	1,633	-0.49%
2023/12/07	0	0.00	4.3	69.55	69.80	-4.3	1,638	-0.26%
2023/12/06	2.9	69.40	2	69.45	69.70	0.9	1,643	0.06%
2023/12/05	0	69.10	0	0.00	69.50	0	1,643	0.00%
2023/12/04	269.3	69.34	284	69.11	69.00	-14.7	1,646	-0.89%	大買/大賣/
2023/12/01	0	69.00	20.8	69.24	69.50	-20.8	1,661	-1.25%
2023/11/30	0	69.10	2.1	69.10	69.30	-2.1	1,665	-0.12%
2023/11/29	19.9	69.90	1.3	69.81	69.70	18.6	1,704	1.09%
2023/11/28	0.7	69.70	2.3	69.63	70.10	-1.6	1,695	-0.09%
2023/11/27	136.1	69.31	151	68.99	69.60	-14.9	1,690	-0.88%	大買/大賣/
2023/11/24	0	68.50	1	68.80	69.00	-1	1,695	-0.06%
2023/11/23	3	68.40	0	68.39	68.60	3	1,700	0.18%
2023/11/22	0	0.00	20.2	68.73	69.30	-20.2	1,693	-1.19%
2023/11/21	10.9	67.87	12.1	68.24	67.90	-1.2	1,680	-0.07%
2023/11/20	0.5	68.43	0	0.00	68.60	0.5	1,682	0.03%
2023/11/17	4	69.13	32	69.27	69.00	-28	1,683	-1.66%
2023/11/16	7	69.04	17.5	69.06	68.90	-10.5	1,680	-0.62%
2023/11/15	25.1	68.70	86.4	68.58	69.30	-61.3	1,668	-3.67%
2023/11/14	20	67.59	7.2	67.42	67.60	12.8	1,621	0.79%
2023/11/13	13.1	67.75	13.2	67.93	68.00	-0.1	1,605	-0.01%
2023/11/10	7	67.64	3	67.76	67.60	4.1	1,611	0.25%
2023/11/09	17.1	67.62	14	67.52	67.80	3.1	1,619	0.19%
2023/11/08	5.5	67.52	7.2	67.93	67.80	-1.8	1,612	-0.11%
2023/11/07	3.2	67.35	49.6	67.06	67.90	-46.5	1,593	-2.92%
2023/11/06	11.4	65.25	3.1	65.86	65.90	8.3	1,556	0.53%
2023/11/03	5.1	64.05	42.1	64.78	65.90	-36.9	1,552	-2.38%
2023/11/02	48.1	64.88	0.5	65.48	64.80	47.7	1,570	3.03%
2023/11/01	21.3	65.77	11	65.85	65.90	10.3	1,593	0.65%
2023/10/31	23	64.75	31	64.89	65.00	-8	1,656	-0.48%
2023/10/30	0	63.10	21.1	63.44	63.80	-21	1,649	-1.28%
2023/10/27	21.5	62.57	21	62.50	62.50	0.5	1,660	0.03%
2023/10/26	0	62.20	3	62.31	62.40	-3	1,667	-0.18%
2023/10/25	1.7	61.48	0.7	61.52	62.00	1	1,668	0.06%
2023/10/24	5.3	60.91	0	0.00	61.30	5.3	1,678	0.31%
2023/10/23	5.1	61.21	0	0.00	61.20	5.1	1,680	0.30%
2023/10/20	10.8	61.16	3.7	61.29	61.60	7.2	1,694	0.42%
2023/10/19	15	62.27	1	62.40	62.20	14	1,698	0.83%
2023/10/18	12	62.15	18.1	62.49	63.20	-6	1,687	-0.36%
2023/10/17	0.3	61.66	54.2	61.90	61.90	-53.9	1,642	-3.28%
2023/10/16	0.1	61.50	8.1	61.77	61.90	-8	1,649	-0.48%
2023/10/13	0.1	60.99	3	61.10	61.20	-2.9	1,649	-0.17%
2023/10/12	15.1	60.49	0.2	60.50	60.80	14.9	1,646	0.91%
2023/10/11	11.2	60.23	0	60.21	60.20	11.1	1,644	0.68%
2023/10/06	1.1	60.80	1	60.52	60.90	0.1	1,636	0.00%
2023/10/05	3.1	59.84	0	0.00	59.70	3.1	1,626	0.19%
2023/10/04	3	60.20	1	60.60	60.10	2	1,611	0.13%
2023/10/03	0	60.30	0.2	60.30	60.20	-0.2	1,604	-0.01%
2023/10/02	3.1	60.31	0.1	60.31	60.50	3	1,599	0.19%
2023/09/28	7	60.43	0	60.40	60.70	7	1,601	0.44%
2023/09/27	35.1	61.41	0.2	62.00	61.20	34.9	1,582	2.20%
2023/09/26	0.1	62.90	14.1	63.17	63.00	-14.1	1,555	-0.90%
2023/09/25	1.1	62.99	0	0.00	63.00	1.1	1,545	0.07%
2023/09/22	15.2	63.64	14	63.49	63.20	1.2	1,549	0.08%
2023/09/21	1	63.00	2	63.75	63.30	-1	1,539	-0.07%
2023/09/20	1.1	64.03	13.1	63.79	63.40	-11.9	1,526	-0.78%
2023/09/19	9	63.66	19.8	63.15	63.90	-10.8	1,517	-0.71%
2023/09/18	2	62.49	19.1	62.69	62.80	-17.1	1,506	-1.13%
2023/09/15	13	62.31	5.7	62.13	62.30	7.3	1,505	0.49%
2023/09/14	23	62.13	12	62.09	62.30	11	1,487	0.74%
2023/09/13	4	61.20	100.7	61.22	61.40	-96.7	1,472	-6.57%
2023/09/12	1	61.00	0	0.00	61.10	1	1,493	0.07%
2023/09/11	0	60.70	2	61.05	61.30	-2	1,496	-0.13%
2023/09/08	6	60.63	1.1	60.79	61.00	5	1,492	0.33%
2023/09/07	0.2	60.67	6	61.02	61.00	-5.8	1,498	-0.39%
2023/09/06	16	61.12	16	61.31	61.50	0	1,489	0.00%
2023/09/05	17.1	60.81	8	60.94	61.30	9.1	1,471	0.62%
2023/09/04	88	60.94	7.7	61.10	61.30	80.3	1,493	5.38%
2023/09/01	8.3	59.76	7	59.90	60.00	1.3	1,456	0.09%
2023/08/31	0.1	59.73	23	60.03	59.90	-23	1,464	-1.57%
2023/08/30	3	59.20	0.5	59.10	59.40	2.5	1,465	0.17%
2023/08/29	2	58.60	0.7	59.00	59.30	1.3	1,461	0.09%
2023/08/28	0	58.75	4	58.90	59.20	-4	1,474	-0.27%
2023/08/25	4.1	58.80	31.1	58.76	58.80	-27.1	1,502	-1.80%
2023/08/24	7	58.41	0	0.00	58.00	7	1,503	0.47%
2023/08/23	0	0.00	1	59.00	59.40	-1	1,487	-0.07%
2023/08/22	18.1	58.99	1	58.90	58.50	17.1	1,491	1.14%
2023/08/21	0	59.50	29	59.60	59.70	-29	1,486	-1.95%
2023/08/18	0.1	59.35	54.1	59.66	59.60	-54	1,497	-3.61%
2023/08/17	6.1	59.26	0	59.50	59.30	6.1	1,496	0.41%
2023/08/16	0.2	59.90	37	59.72	60.00	-36.8	1,503	-2.45%
2023/08/15	32.6	59.41	2.1	59.38	58.90	30.5	1,496	2.04%
2023/08/14	3.2	60.65	48.1	60.53	60.60	-44.9	1,481	-3.03%
2023/08/11	2.1	60.20	0	0.00	60.30	2.1	1,480	0.14%
2023/08/10	2	60.38	7	60.69	60.40	-5	1,477	-0.34%
2023/08/09	10	59.99	8	60.18	60.30	2	1,458	0.14%
2023/08/08	3	60.47	39.2	60.55	60.80	-36.2	1,436	-2.52%
2023/08/07	18.1	60.75	19.1	60.89	60.30	-1	1,382	-0.07%
2023/08/04	24.6	60.74	134.2	60.76	60.50	-109.6	1,313	-8.35%	大賣/鉅額交易
2023/08/02	22	58.47	48.8	58.39	58.10	-26.8	1,205	-2.22%
2023/08/01	12.3	56.93	15.3	57.38	57.90	-3	1,157	-0.26%
2023/07/31	19.1	55.91	3.4	56.07	55.90	15.7	1,123	1.40%
2023/07/28	21	56.38	3.3	56.71	56.40	17.7	1,110	1.60%
2023/07/27	2	56.45	0.1	56.80	56.80	2	1,091	0.18%
2023/07/26	3	56.80	2	56.80	56.80	1	1,077	0.10%
2023/07/25	0.1	55.93	11.3	55.93	56.30	-11.1	1,076	-1.03%
2023/07/24	26.4	55.51	9.1	55.34	55.10	17.3	1,058	1.63%
2023/07/21	4.1	55.84	1	56.50	55.80	3.1	1,051	0.29%
2023/07/20	2.2	55.50	0.1	56.80	56.50	2.1	1,060	0.20%
2023/07/19	17.6	55.71	9	55.44	55.40	8.6	1,059	0.82%
2023/07/18	11.4	56.34	13	56.13	56.00	-1.6	1,057	-0.15%
2023/07/17	6	56.68	0	57.00	56.60	6	1,057	0.57%
2023/07/14	2.2	57.02	2	56.90	56.90	0.2	1,074	0.02%
2023/07/13	0.2	56.82	12	56.98	57.20	-11.8	1,073	-1.10%
2023/07/12	2.8	57.04	0	0.00	56.90	2.8	1,080	0.26%
2023/07/11	0	0.00	0.7	57.20	57.20	-0.7	1,088	-0.06%
2023/07/10	3	57.27	3	57.37	57.10	0	1,106	0.00%
2023/07/07	1.5	57.40	11	57.00	57.60	-9.5	1,133	-0.84%
2023/07/06	20.2	58.33	0.1	58.35	57.80	20.2	1,158	1.74%
2023/07/05	1.7	58.83	5	58.90	59.30	-3.3	1,159	-0.29%
2023/07/04	1	59.20	1	59.20	59.50	0	1,166	0.00%
2023/07/03	4	59.45	11	59.55	59.40	-7	1,213	-0.58%
2023/06/30	2	59.50	1	59.50	59.50	1	1,234	0.08%
2023/06/29	2	59.00	10	59.06	59.20	-8	1,334	-0.60%
2023/06/28	6.1	59.16	9	58.97	58.90	-2.9	1,378	-0.21%
2023/06/27	2.3	59.33	7	59.40	59.50	-4.7	1,407	-0.33%
2023/06/26	30	58.89	8	58.88	59.10	22.1	1,439	1.53%
2023/06/21	12.5	58.66	10.2	58.66	59.30	2.3	1,445	0.16%
2023/06/20	2	58.40	5.2	58.78	58.80	-3.2	1,436	-0.22%
2023/06/19	21.1	58.24	4	58.85	58.90	17.1	1,438	1.19%
2023/06/16	2.1	58.11	48	58.05	58.50	-45.9	1,441	-3.18%
2023/06/15	11.3	57.15	14	57.43	57.50	-2.8	1,423	-0.19%
2023/06/14	25	56.89	0.1	57.00	57.30	24.9	1,438	1.73%
2023/06/13	64.1	57.31	1.1	57.20	57.00	62.9	1,452	4.33%
2023/06/12	25.1	57.36	1	57.50	57.50	24.1	1,456	1.65%
2023/06/09	4	58.00	5.4	58.05	57.70	-1.4	1,488	-0.10%
2023/06/08	24.4	58.00	7.7	58.10	57.90	16.7	1,506	1.11%
2023/06/07	10.1	57.50	56.7	57.46	57.50	-46.6	1,511	-3.08%
2023/06/06	13.1	57.36	17.1	57.48	57.50	-4.1	1,524	-0.27%
2023/06/05	3.2	56.94	100	56.94	57.10	-96.9	1,526	-6.34%
2023/06/02	14.5	56.08	1	56.00	56.20	13.5	1,530	0.88%
2023/06/01	11.2	55.55	7	55.91	56.20	4.1	1,541	0.27%
2023/05/31	20	56.21	2	55.90	55.90	18	1,554	1.16%
2023/05/30	17	56.52	0.4	56.80	56.40	16.6	1,576	1.06%
2023/05/29	20	56.61	4	56.68	56.60	16	1,675	0.95%
2023/05/26	29.1	56.48	0	0.00	56.50	29.1	1,721	1.69%
2023/05/25	19	56.99	0	0.00	56.80	19	1,739	1.09%
2023/05/24	12	56.94	8	57.10	57.50	4	1,748	0.23%
2023/05/23	22	57.28	0	57.10	57.10	22	1,746	1.26%
2023/05/22	2.2	56.76	0	0.00	57.40	2.2	1,746	0.13%
2023/05/19	6.2	57.46	4.2	58.05	57.00	2	1,735	0.11%
2023/05/18	1	57.70	6.4	57.92	57.60	-5.4	1,733	-0.31%
2023/05/17	1.1	58.18	9	58.32	58.30	-8	1,745	-0.46%
2023/05/16	2	57.60	1	57.60	57.60	1	1,739	0.06%
2023/05/15	4	57.15	1	57.20	57.20	3	1,752	0.17%
2023/05/12	12.1	57.46	5.1	57.12	57.20	7	1,764	0.40%
2023/05/11	12.1	57.46	5.1	57.12	57.20	7	1,769	0.39%
2023/05/10	5	57.00	4.5	57.37	57.70	0.5	1,773	0.03%
2023/05/09	2	56.50	0.1	56.90	56.90	1.9	1,773	0.11%
2023/05/08	3	57.07	8	56.90	56.90	-5	1,788	-0.28%
2023/05/05	5	56.90	0	0.00	57.00	5	1,800	0.28%
2023/05/04	0.6	57.16	0.1	56.90	57.40	0.5	1,832	0.03%
2023/05/02	7	57.17	0	0.00	57.10	7	1,890	0.37%
2023/04/28	2.2	56.48	7	57.29	57.70	-4.8	1,908	-0.25%
2023/04/27	5	56.48	0	0.00	56.10	5	1,922	0.26%
2023/04/26	2	56.40	4	56.70	56.80	-2	1,937	-0.10%
2023/04/25	0.3	56.80	6	56.84	56.70	-5.8	1,954	-0.30%
2023/04/24	10.3	56.74	0	0.00	56.50	10.3	1,957	0.52%
2023/04/21	11.3	58.65	12	57.93	57.60	-0.7	1,953	-0.03%
2023/04/20	0	59.40	3	59.73	59.50	-3	1,937	-0.15%
2023/04/19	1.5	59.47	13	59.55	59.40	-11.5	1,931	-0.60%
2023/04/18	1.3	59.28	1	59.30	59.30	0.3	1,902	0.02%
2023/04/17	2.2	59.04	12	59.11	59.40	-9.9	1,894	-0.52%
2023/04/14	4.3	58.93	18	58.76	58.90	-13.7	1,886	-0.73%
2023/04/13	1.5	58.32	12.1	58.90	59.00	-10.6	1,886	-0.56%
2023/04/12	3	58.20	11	58.53	58.80	-8	1,879	-0.43%
2023/04/11	0	0.00	18	57.64	58.10	-18	1,860	-0.97%
2023/04/10	9.1	56.86	0	0.00	56.90	9.1	1,838	0.49%
2023/04/07	6.1	57.33	8	57.35	57.50	-2	1,836	-0.11%
2023/04/06	3.1	56.93	39	57.01	57.80	-35.9	1,828	-1.96%
2023/03/31	21.4	56.25	0.5	56.20	56.00	20.9	1,802	1.16%
2023/03/30	55.5	56.60	8	58.12	56.40	47.5	1,851	2.57%
2023/03/29	12.7	60.74	86	60.85	60.60	-73.3	1,806	-4.06%
2023/03/28	10.6	60.16	13	60.00	60.30	-2.4	1,853	-0.13%
2023/03/27	39.9	60.70	18.1	60.99	60.30	21.9	1,890	1.16%
2023/03/24	74.1	61.24	1	61.50	61.40	73.1	1,913	3.82%
2023/03/23	1	61.20	0	0.00	61.40	1	1,909	0.05%
2023/03/22	9.4	61.26	0.7	61.30	61.50	8.7	1,908	0.46%
2023/03/21	22.2	61.31	1	61.30	61.30	21.2	1,924	1.10%
2023/03/20	16	61.74	2	61.70	61.60	14	1,916	0.73%
2023/03/17	9	61.87	1	61.90	63.00	8	1,912	0.42%
2023/03/16	4.4	62.20	20	61.29	61.10	-15.7	1,888	-0.83%
2023/03/15	4	62.80	5	62.76	62.60	-1	1,877	-0.05%
2023/03/14	19	62.62	3	62.70	62.00	16	1,877	0.85%
2023/03/13	2	63.75	19.1	63.48	63.70	-17.1	1,869	-0.91%
2023/03/10	6	63.47	17.9	63.13	63.90	-11.9	1,851	-0.64%
2023/03/09	3	63.77	7.7	63.73	63.50	-4.7	1,835	-0.26%
2023/03/08	0.1	63.29	3	63.47	63.80	-2.9	1,828	-0.16%
2023/03/07	11.2	62.93	8.3	63.38	63.20	2.9	1,814	0.16%
2023/03/06	7	62.37	13	62.53	62.70	-6	1,807	-0.33%
2023/03/03	5.7	62.02	16	62.22	62.50	-10.3	1,797	-0.57%
2023/03/02	6	61.83	12	62.18	62.00	-6	1,778	-0.34%
2023/03/01	27	61.14	49	61.50	62.00	-22	1,747	-1.26%
2023/02/24	3.1	59.31	45.3	59.03	59.60	-42.1	1,646	-2.56%
2023/02/23	2	57.81	9	57.98	57.90	-7	1,606	-0.44%
2023/02/22	15.4	56.46	1.3	56.33	56.40	14.1	1,591	0.88%
2023/02/21	2.2	56.97	0.4	57.10	57.30	1.8	1,590	0.11%
2023/02/20	8	56.59	1	56.70	57.00	7	1,598	0.44%
2023/02/17	0	56.80	1	56.60	56.70	-1	1,608	-0.06%
2023/02/16	1	56.12	0	0.00	56.90	1	1,638	0.06%
2023/02/15	9	56.31	1	56.10	56.10	8	1,638	0.49%
2023/02/14	6	56.48	4	56.70	56.60	2	1,633	0.12%
2023/02/13	14	55.74	3	56.00	56.50	11	1,634	0.67%
2023/02/10	5.2	56.97	0	0.00	56.60	5.2	1,633	0.32%
2023/02/09	10.2	58.20	11	58.20	58.00	-0.8	1,631	-0.05%
2023/02/08	1	58.20	2.3	58.11	58.10	-1.3	1,644	-0.08%
2023/02/07	0	57.85	4	58.23	58.30	-4	1,647	-0.24%
2023/02/06	1	57.99	13.4	58.03	58.10	-12.4	1,646	-0.75%
2023/02/03	53.1	57.43	13.5	57.52	57.60	39.5	1,638	2.41%
2023/02/02	15.3	56.50	2.1	56.70	56.80	13.1	1,639	0.80%
2023/02/01	23	57.30	19.9	57.29	57.00	3.1	1,616	0.19%
2023/01/31	2	57.15	14	57.55	57.80	-12	1,602	-0.75%
2023/01/30	4	56.30	32.4	56.32	56.50	-28.4	1,580	-1.79%
2023/01/17	15.3	55.98	48	55.55	56.10	-32.7	1,577	-2.07%
2023/01/16	29	54.92	26	55.15	55.00	3	1,565	0.19%
2023/01/13	2.1	54.99	24	54.97	55.00	-21.9	1,573	-1.39%
2023/01/12	1.1	54.19	82	54.30	54.40	-80.9	1,598	-5.06%
2023/01/11	0	0.00	20	53.76	53.80	-20	1,625	-1.23%
2023/01/10	3	52.80	1	52.80	53.10	2	1,645	0.12%
2023/01/09	7	52.40	8	52.95	53.10	-1	1,668	-0.06%
2023/01/06	8	52.10	0	0.00	52.40	8	1,675	0.48%
2023/01/05	0	51.80	1	52.10	52.20	-1	1,700	-0.06%
2023/01/04	0	0.00	3	52.17	51.80	-3	1,720	-0.17%
2023/01/03	12	51.93	2	51.85	51.80	10	1,745	0.57%
2022/12/30	2	51.65	1.3	51.69	52.70	0.7	1,744	0.04%
2022/12/29	36.3	51.57	0	0.00	51.30	36.3	1,748	2.08%
2022/12/28	1.3	53.01	70.1	52.60	52.50	-68.8	1,765	-3.90%
2022/12/27	1	52.80	5	53.02	53.20	-4	1,803	-0.22%
2022/12/26	7	52.76	4	53.15	53.00	3	1,796	0.17%
2022/12/23	5.1	52.80	27	52.91	53.20	-21.9	1,804	-1.21%
2022/12/22	4	52.33	14.5	52.44	52.70	-10.5	1,799	-0.58%
2022/12/21	16.1	50.44	13.1	50.70	51.00	3	1,749	0.17%
2022/12/20	33.3	50.54	5	49.60	49.80	28.3	1,701	1.66%
2022/12/19	24	52.10	4	53.08	51.50	20	1,630	1.23%
2022/12/16	6	52.25	77.1	52.95	53.30	-71.1	1,574	-4.51%
2022/12/15	9	52.20	2.6	52.18	52.00	6.4	1,563	0.41%
2022/12/14	9.5	51.76	1	52.00	52.10	8.5	1,660	0.51%
2022/12/13	4	51.80	7	52.10	52.20	-3	1,729	-0.17%
2022/12/12	18	51.38	0	0.00	51.40	18	1,794	1.00%
2022/12/09	22	51.86	1	52.20	52.50	21	1,858	1.13%
2022/12/08	6	51.80	2	52.00	52.10	4	1,869	0.21%
2022/12/07	32	52.38	12	52.44	52.20	20	1,904	1.05%
2022/12/06	0	0.00	73	53.10	53.00	-73	1,898	-3.84%
2022/12/05	17	52.54	0	0.00	53.10	17	1,893	0.90%
2022/12/02	18	52.81	4	52.90	53.00	14	1,881	0.74%
2022/12/01	26	53.22	1	53.20	53.20	25	1,889	1.32%
2022/11/30	0.5	53.20	9.1	53.31	53.50	-8.6	1,886	-0.46%
2022/11/29	0	0.00	20.2	52.47	52.70	-20.2	1,889	-1.07%
2022/11/28	0	0.00	2	52.10	52.40	-2	1,897	-0.11%
2022/11/25	1.2	52.60	6	52.00	52.10	-4.8	1,897	-0.26%
2022/11/24	13	51.70	1	52.00	52.00	12	1,897	0.63%
2022/11/23	20	52.30	29.1	52.21	52.10	-9.1	1,888	-0.48%
2022/11/22	22	51.54	0	0.00	51.60	22	1,878	1.17%
2022/11/21	22	51.32	2	51.45	51.80	20	1,876	1.07%
2022/11/18	6	51.05	9.1	51.19	51.40	-3.1	1,865	-0.16%
2022/11/17	16	50.73	5	51.06	51.40	11	1,860	0.59%
2022/11/16	10	51.14	0	0.00	51.30	10	1,857	0.54%
2022/11/15	11	51.34	26	51.23	51.80	-15	1,852	-0.81%
2022/11/14	2	51.65	11.5	51.53	51.70	-9.5	1,846	-0.51%
2022/11/11	2	50.30	4	50.25	50.40	-2	1,827	-0.11%
2022/11/10	7	49.86	0	0.00	50.10	7	1,835	0.38%
2022/11/08	4	50.28	7.1	50.30	50.30	-3.1	1,855	-0.16%
2022/11/07	8	49.69	0.1	49.95	49.85	7.9	1,860	0.42%
2022/11/04	50.1	49.17	2	49.30	49.25	48.1	1,862	2.58%
2022/11/03	5	50.30	2	50.25	49.90	3	1,848	0.16%
2022/11/02	6	50.58	11	50.59	50.80	-5	1,839	-0.27%
2022/11/01	21	49.23	0	0.00	49.80	21	1,836	1.14%
2022/10/31	31.1	49.48	5.7	49.52	49.40	25.4	1,837	1.38%
2022/10/28	34.5	50.17	26	50.01	49.75	8.5	1,839	0.46%
2022/10/27	53.2	50.68	14	50.66	50.40	39.2	1,842	2.13%
2022/10/26	12	50.36	5	50.70	50.70	7	1,852	0.38%
2022/10/25	3.1	51.01	8	50.96	50.90	-4.9	1,890	-0.26%
2022/10/24	5	52.94	12.1	53.03	52.30	-7	1,886	-0.37%
2022/10/21	24	54.17	6.1	53.45	53.10	17.9	1,891	0.95%
2022/10/20	3.1	53.73	4.5	55.11	55.40	-1.4	1,885	-0.08%
2022/10/19	2	54.30	11.1	54.35	54.60	-9.1	1,843	-0.49%
2022/10/18	9	52.61	3	52.93	52.70	6	1,820	0.33%
2022/10/17	25.3	52.01	9	52.58	52.50	16.3	1,899	0.86%
2022/10/14	2	52.65	0	0.00	52.50	2	1,948	0.10%
2022/10/13	10	53.17	5	53.58	52.30	5	2,053	0.25%
2022/10/12	13	54.32	14.8	54.24	54.30	-1.8	2,120	-0.08%
2022/10/11	18	54.35	49.1	54.11	54.30	-31.1	2,175	-1.43%
2022/10/07	4	54.08	3.1	54.16	54.10	0.9	2,190	0.04%
2022/10/06	16.2	53.64	9.2	54.01	54.00	7	2,217	0.32%
2022/10/05	2	53.60	27	53.80	53.50	-25	2,229	-1.12%
2022/10/04	11	53.34	7.2	53.19	53.20	3.8	2,240	0.17%
2022/10/03	0	0.00	4	49.85	50.20	-4	2,210	-0.18%
2022/09/30	17.1	48.72	20	48.66	49.45	-2.9	2,246	-0.13%
2022/09/29	10	49.51	17	49.59	49.25	-7	2,292	-0.31%
2022/09/28	15	49.41	18	49.94	49.05	-3	2,314	-0.13%
2022/09/27	8.3	50.81	1	50.70	50.70	7.3	2,303	0.31%
2022/09/26	0	50.90	15	51.13	50.90	-15	2,311	-0.65%
2022/09/23	2	52.00	6	51.72	51.80	-4	2,344	-0.17%
2022/09/22	11	50.85	4	50.90	51.50	7	2,355	0.30%
2022/09/21	46	52.63	3.1	52.28	51.80	42.9	2,320	1.85%
2022/09/20	2	54.25	20.1	53.76	54.50	-18.1	2,280	-0.79%
2022/09/19	25	53.54	14	53.13	52.80	11	2,243	0.49%
2022/09/16	34	52.76	29	53.94	54.00	5	2,201	0.23%
2022/09/15	13	53.55	6.3	53.61	53.60	6.7	2,323	0.29%
2022/09/14	21	53.27	7	53.64	53.60	14	2,535	0.55%
2022/09/13	17	54.32	11	54.49	54.30	6	2,724	0.22%
2022/09/12	10.3	54.16	14	54.45	54.70	-3.7	3,038	-0.12%
2022/09/08	16	53.48	16.7	53.72	53.70	-0.7	3,252	-0.02%
2022/09/07	34	53.76	41	53.59	53.30	-7	3,363	-0.21%
2022/09/06	38.4	53.62	30.1	53.73	53.70	8.4	3,502	0.24%
2022/09/05	14	53.41	9	53.30	53.70	5	3,558	0.14%
2022/09/02	3	54.10	2	54.25	54.20	1	3,608	0.03%
2022/09/01	6	53.95	29	54.34	54.60	-23	3,648	-0.63%
2022/08/31	32	54.18	4	54.23	54.10	28	3,718	0.75%
2022/08/30	5.4	54.32	8	54.50	54.50	-2.6	3,766	-0.07%
2022/08/29	23.3	54.04	6	54.13	54.30	17.3	3,842	0.45%
2022/08/26	0	0.00	13.2	55.20	55.20	-13.2	4,015	-0.33%
2022/08/25	8	54.80	2	54.80	54.80	6	4,073	0.15%
2022/08/24	14	54.66	39	54.49	54.50	-25	4,131	-0.61%
2022/08/23	32	54.18	18	54.30	54.10	14	4,139	0.34%
2022/08/22	18	54.67	26.3	54.45	54.80	-8.3	4,149	-0.20%
2022/08/19	10	54.40	36	54.52	54.30	-26	4,196	-0.62%
2022/08/18	68	54.84	70.4	54.91	54.80	-2.4	4,239	-0.06%
2022/08/17	21.1	54.93	39	54.74	54.60	-17.9	4,262	-0.42%
2022/08/16	15.1	54.60	16	54.31	54.30	-0.9	4,258	-0.02%
2022/08/15	21	54.31	22.1	54.58	54.60	-1.1	4,271	-0.03%
2022/08/12	22	54.06	23	53.90	53.90	-1	4,292	-0.02%
2022/08/11	0	0.00	11	52.98	53.00	-11	4,303	-0.26%
2022/08/10	16	52.27	17	51.81	51.80	-1	4,335	-0.02%
2022/08/09	1	52.20	0.1	52.00	52.30	0.9	4,348	0.02%
2022/08/08	4	51.83	9	51.91	52.00	-5	4,360	-0.11%
2022/08/05	8	52.08	4	52.38	52.40	4	4,388	0.09%
2022/08/04	30	51.01	43.2	51.32	51.60	-13.2	4,433	-0.30%
2022/08/03	3	51.30	5	51.64	51.90	-2	4,474	-0.04%
2022/08/02	37	52.03	26	52.13	52.20	11	4,563	0.24%
2022/08/01	29	52.61	53.2	52.82	52.90	-24.2	4,630	-0.52%
2022/07/29	16	51.10	25.1	51.59	51.70	-9.1	4,622	-0.20%
2022/07/28	9	50.63	8	50.89	51.00	1	4,644	0.02%
2022/07/27	35	50.43	31	50.80	51.30	4	4,639	0.09%
2022/07/26	45.2	50.84	4	50.10	50.20	41.2	4,678	0.88%
2022/07/25	28	50.64	22	51.01	51.00	6	4,690	0.13%
2022/07/22	33	50.42	39	50.41	50.70	-6	4,683	-0.13%
2022/07/21	10.1	48.69	22	48.90	49.40	-11.9	4,628	-0.26%
2022/07/20	46	49.59	31	49.33	49.40	15	4,658	0.32%
2022/07/19	14	49.29	9.5	49.27	49.75	4.5	4,618	0.10%
2022/07/18	20	48.41	22	48.82	48.90	-2	4,583	-0.04%
2022/07/15	29	48.67	6	48.57	48.35	23	4,579	0.50%
2022/07/14	11	49.13	26.2	49.20	49.85	-15.2	4,597	-0.33%
2022/07/13	5.2	49.61	5	50.10	49.45	0.2	4,602	0.00%
2022/07/12	14	49.65	5	49.20	49.20	9	4,607	0.20%
2022/07/11	19.1	50.10	18	50.15	50.60	1.1	4,599	0.02%
2022/07/08	8.1	49.73	9	49.74	49.80	-0.9	4,622	-0.02%
2022/07/07	49.7	49.41	44	49.49	49.15	5.6	4,648	0.12%
2022/07/06	24.7	49.92	32	49.81	49.65	-7.3	4,636	-0.16%
2022/07/05	12.5	51.29	1	51.20	51.20	11.5	4,674	0.25%
2022/07/04	15	49.80	30	50.42	50.20	-15	4,708	-0.32%
2022/07/01	39.3	51.02	35	50.21	49.85	4.3	4,758	0.09%
2022/06/30	19.2	51.70	23.1	51.76	51.90	-3.9	4,796	-0.08%
2022/06/29	6	52.02	8	52.13	52.40	-2	4,866	-0.04%
2022/06/28	58	52.45	44	52.38	53.00	14	4,898	0.29%
2022/06/27	22	54.56	3	54.50	54.20	19	4,933	0.39%
2022/06/24	49	53.60	68.3	53.71	53.50	-19.3	5,016	-0.39%
2022/06/23	91	54.26	42	54.22	53.50	49	5,026	0.97%
2022/06/22	57.2	56.20	46	55.13	54.90	11.2	5,196	0.22%
2022/06/21	52	58.12	59.4	58.04	58.30	-7.3	5,154	-0.14%
2022/06/20	230.4	59.66	198	58.81	58.90	32.4	5,112	0.63%	大買/大賣/
2022/06/17	23	64.94	17	64.95	64.50	6	4,998	0.12%
2022/06/16	31	64.98	51	65.60	65.00	-20	5,004	-0.40%
2022/06/15	39.4	66.80	9.2	66.01	65.50	30.2	5,011	0.60%
2022/06/14	2	67.95	29.2	67.53	68.70	-27.2	4,956	-0.55%
2022/06/13	13.1	68.81	14	69.00	68.50	-1	5,062	-0.02%
2022/06/10	12.1	69.35	3.1	69.63	69.90	9.1	5,162	0.18%
2022/06/09	2.3	69.49	44.2	69.97	70.00	-41.9	5,436	-0.77%
2022/06/08	14	69.29	9.1	69.41	69.20	4.9	5,864	0.08%
2022/06/07	21.1	68.78	20	69.03	69.30	1.1	5,872	0.02%
2022/06/06	41.2	68.32	56.1	68.50	68.60	-14.8	5,848	-0.25%
2022/06/02	3.5	65.97	23.5	65.68	66.00	-20	5,782	-0.35%
2022/06/01	15.5	64.35	31	64.82	65.00	-15.5	5,863	-0.26%
2022/05/31	15	63.87	6.7	63.82	63.60	8.3	5,993	0.14%
2022/05/30	2.1	63.85	3	63.93	63.90	-0.9	6,008	-0.01%
2022/05/27	3	63.80	5.1	63.53	64.00	-2.1	6,031	-0.03%
2022/05/26	3	62.60	12	62.69	62.90	-9	6,073	-0.15%
2022/05/25	1.1	61.89	15.4	61.18	61.80	-14.3	6,127	-0.23%
2022/05/24	1.1	60.43	14	60.71	60.30	-12.9	6,171	-0.21%
2022/05/23	6	60.90	7	61.26	61.00	-1	6,192	-0.02%
2022/05/20	2.3	60.96	11	61.01	61.10	-8.7	6,215	-0.14%
2022/05/19	1	59.10	2	59.40	59.80	-1	6,246	-0.02%
2022/05/18	32.1	60.12	9.9	59.90	60.00	22.2	6,251	0.36%
2022/05/17	13.5	58.69	6	58.72	58.70	7.5	6,246	0.12%
2022/05/16	6.4	57.79	3.6	57.97	58.00	2.8	6,331	0.04%
2022/05/13	4	57.53	4	57.68	57.50	0	6,351	0.00%
2022/05/12	17.1	57.01	7.1	57.10	57.00	10	6,377	0.16%
2022/05/11	25.2	58.22	14.9	58.24	58.20	10.3	6,376	0.16%
2022/05/10	18	58.73	42	58.30	59.40	-24	6,397	-0.38%
2022/05/09	37	59.54	55	59.53	58.80	-18	6,392	-0.28%
2022/05/06	36	61.57	28.1	61.73	61.80	7.9	6,465	0.12%
2022/05/05	9	62.57	16	63.01	62.80	-7	6,613	-0.11%
2022/05/04	17	62.28	6.5	62.31	62.20	10.5	6,600	0.16%
2022/05/03	27	61.95	41	61.92	62.60	-14	6,616	-0.21%
2022/04/29	15	63.19	4	63.40	63.20	11	6,605	0.17%
2022/04/28	5.1	63.21	40	63.25	63.10	-34.9	6,678	-0.52%
2022/04/27	13.1	62.80	71	62.93	62.70	-57.9	6,752	-0.86%
2022/04/26	83.5	64.19	104.1	64.28	64.00	-20.6	6,787	-0.30%	大賣/
2022/04/25	157.2	65.57	97.1	65.25	65.40	60.1	6,769	0.89%	大買/
2022/04/22	55	68.09	5	68.64	67.80	50	6,759	0.74%
2022/04/21	5	68.88	21	68.97	68.70	-16	6,776	-0.24%
2022/04/20	37.2	70.11	19.2	69.26	69.10	18	6,729	0.27%
2022/04/19	6	70.55	17.3	70.79	71.10	-11.2	6,709	-0.17%
2022/04/18	4.1	69.45	7	69.90	70.10	-3	6,702	-0.04%
2022/04/15	12	70.51	42	70.30	70.30	-30	6,704	-0.45%
2022/04/14	21	69.93	77	70.24	70.30	-56	6,697	-0.84%
2022/04/13	77.2	69.70	17	69.75	70.30	60.2	6,690	0.90%
2022/04/12	26	68.54	16	68.39	68.90	10	6,656	0.15%
2022/04/11	44.2	68.14	55	67.58	67.60	-10.8	6,642	-0.16%
2022/04/08	14.6	67.77	11.4	68.05	68.70	3.2	6,600	0.05%
2022/04/07	23.7	67.51	4.1	67.72	67.20	19.6	6,563	0.30%
2022/04/06	54.2	68.26	15	68.30	68.00	39.2	6,506	0.60%
2022/04/01	44.7	69.49	29.2	69.46	69.50	15.5	6,435	0.24%
2022/03/31	11.2	70.52	11.1	70.59	70.40	0.2	6,368	0.00%
2022/03/30	39.5	70.08	38.2	70.36	71.40	1.4	6,341	0.02%
2022/03/29	101.8	71.59	82.3	71.22	70.70	19.5	6,278	0.31%	大買/
2022/03/28	34.3	72.56	18.1	72.54	72.70	16.2	6,246	0.26%
2022/03/25	148.8	73.90	60.9	73.44	73.20	87.9	6,337	1.39%	大買/
2022/03/24	46.7	81.03	232.9	81.12	81.00	-186.2	6,228	-2.99%	大賣/鉅額交易
2022/03/23	124	80.80	48.7	80.73	80.70	75.4	6,342	1.19%	大買/
2022/03/22	46.6	82.06	82.9	81.53	81.80	-36.3	6,264	-0.58%
2022/03/21	112.6	81.38	62.8	81.62	80.60	49.8	6,111	0.82%	大買/
2022/03/18	19	79.92	35.2	79.95	79.90	-16.2	5,900	-0.27%
2022/03/17	17.7	78.70	44.2	79.13	79.30	-26.5	5,785	-0.46%
2022/03/16	114.5	79.45	58.9	79.04	78.70	55.6	5,702	0.98%	大買/
2022/03/15	28.1	79.48	36.6	79.49	79.70	-8.5	5,545	-0.15%
2022/03/14	217.7	78.43	209.5	78.80	80.00	8.2	5,424	0.15%	大買/大賣/
2022/03/11	273.4	76.72	368.3	76.92	77.30	-94.9	5,131	-1.85%	大買/大賣/
2022/03/10	1	70.30	33.1	71.06	72.30	-32.1	4,672	-0.69%
2022/03/09	4.1	69.25	7	69.59	70.70	-3	4,752	-0.06%
2022/03/08	39.7	71.61	59.6	70.21	69.20	-19.9	4,798	-0.41%
2022/03/07	57.9	73.37	34.6	72.57	72.90	23.2	4,733	0.49%
2022/03/04	26.5	73.05	74.4	72.82	73.00	-47.9	4,657	-1.03%
2022/03/03	3.7	70.48	10.5	70.87	71.00	-6.8	4,515	-0.15%
2022/03/02	17.3	70.23	9.1	70.44	70.30	8.2	4,560	0.18%
2022/03/01	48.4	70.93	90	70.57	71.00	-41.6	4,563	-0.91%
2022/02/25	10.1	69.00	38.3	68.89	69.70	-28.3	4,517	-0.63%
2022/02/24	33	67.22	31.5	67.33	67.00	1.5	4,505	0.03%
2022/02/23	11.6	68.38	8.7	68.70	68.90	2.8	4,532	0.06%
2022/02/22	16.7	68.63	12.1	69.00	68.80	4.5	4,529	0.10%
2022/02/21	23.1	70.26	43.2	70.52	70.10	-20.2	4,571	-0.44%
2022/02/18	7.6	68.77	10	68.92	69.50	-2.4	4,626	-0.05%
2022/02/17	16.9	69.33	27	69.44	69.40	-10.2	4,612	-0.22%
2022/02/16	70.9	70.03	48.6	69.89	69.30	22.3	4,602	0.48%
2022/02/15	9.1	71.19	23.5	71.23	71.20	-14.4	4,521	-0.32%
2022/02/14	14.8	71.19	41.1	71.06	71.30	-26.3	4,517	-0.58%
2022/02/11	19	72.64	22.5	72.88	73.00	-3.5	4,505	-0.08%
2022/02/10	19	72.74	42.4	72.77	72.50	-23.4	4,512	-0.52%
2022/02/09	35.1	71.87	66	71.69	72.50	-30.9	4,467	-0.69%
2022/02/08	55	72.28	38.9	72.11	72.10	16.1	4,389	0.37%
2022/02/07	97.5	71.28	149.4	71.02	72.00	-51.9	4,255	-1.22%	大賣/
2022/01/26	23	67.46	9.7	67.30	67.50	13.3	4,101	0.32%
2022/01/25	12	67.29	2.7	67.21	67.50	9.3	4,135	0.23%
2022/01/24	4.7	66.73	6.7	66.94	67.50	-2	4,190	-0.05%
2022/01/21	57.2	68.45	59.6	68.07	67.50	-2.4	4,204	-0.06%
2022/01/20	32.6	68.76	26.7	68.73	69.00	5.9	4,147	0.14%
2022/01/19	18	67.52	94.1	67.64	68.00	-76.1	4,105	-1.85%
2022/01/18	21.3	66.91	22.9	67.28	67.50	-1.7	4,040	-0.04%
2022/01/17	7.2	65.81	28	66.41	66.70	-20.8	4,001	-0.52%
2022/01/14	26.5	63.69	10	64.14	64.50	16.5	4,004	0.41%
2022/01/13	4.4	64.69	20.1	65.09	65.10	-15.7	4,006	-0.39%
2022/01/12	18.2	64.33	5.1	64.78	64.80	13.1	4,049	0.32%
2022/01/11	49.8	64.93	6.4	64.62	65.20	43.4	4,055	1.07%
2022/01/10	14.2	65.08	14.1	65.73	65.50	0.1	4,069	0.00%
2022/01/07	4.3	65.28	39.4	65.54	65.70	-35.1	4,118	-0.85%
2022/01/06	18.3	65.43	9.7	65.46	65.40	8.6	4,221	0.20%
2022/01/05	5.5	66.09	8.1	66.05	65.90	-2.6	4,300	-0.06%
2022/01/04	14.5	66.20	14.5	66.22	66.20	0	4,332	0.00%
2022/01/03	7.4	66.42	19.9	66.26	67.00	-12.4	4,378	-0.28%
2021/12/30	12.6	67.12	7.4	67.09	67.10	5.2	4,386	0.12%
2021/12/29	10.1	66.93	17.8	66.94	67.50	-7.7	4,427	-0.17%
2021/12/28	14.1	67.37	6.7	67.52	67.30	7.4	4,451	0.17%
2021/12/27	22.8	68.00	13.3	67.93	67.80	9.4	4,503	0.21%
2021/12/24	17.2	68.41	19.1	68.27	68.50	-2	4,649	-0.04%
2021/12/23	21	67.94	52	67.84	68.20	-31	4,699	-0.66%
2021/12/22	46	68.17	43.1	67.70	67.60	2.9	4,735	0.06%
2021/12/21	52.7	67.21	84.8	67.37	68.70	-32.1	4,745	-0.68%
2021/12/20	132.6	68.32	125.1	68.34	68.70	7.5	4,771	0.16%	大買/大賣/
2021/12/17	124.6	65.47	202	65.88	67.00	-77.4	4,669	-1.66%	大買/大賣/
2021/12/16	21.4	61.76	77.2	62.11	62.50	-55.8	4,451	-1.25%
2021/12/15	6	60.42	56.3	60.17	60.50	-50.3	4,420	-1.14%
2021/12/14	21.2	60.28	46.8	60.18	59.90	-25.6	4,486	-0.57%
2021/12/13	14.2	60.80	7.3	60.98	60.90	6.9	4,527	0.15%
2021/12/10	0.3	60.70	11.3	60.98	60.80	-11.1	4,592	-0.24%
2021/12/09	17.5	60.60	9.4	60.70	60.70	8.1	4,709	0.17%
2021/12/08	37.1	61.44	26	61.60	61.00	11.1	4,939	0.23%
2021/12/07	2.7	59.96	6.8	59.95	60.80	-4	5,043	-0.08%
2021/12/06	88.5	58.83	24.5	59.25	59.60	64	5,155	1.24%
2021/11/24	27.1	43.57	61	43.51	43.60	-33.9	5,193	-0.65%
2021/11/23	81.5	43.01	42.1	42.84	42.55	39.3	5,171	0.76%
2021/11/22	51.1	42.19	31.8	42.41	42.45	19.3	5,402	0.36%
2021/11/19	86.5	42.15	27.4	42.22	41.85	59.1	5,434	1.09%
2021/11/18	9.1	42.54	19.1	42.35	42.35	-10	5,527	-0.18%
2021/11/17	3	42.46	10.1	42.55	42.55	-7.1	5,597	-0.13%
2021/11/16	11.1	42.15	15.1	42.12	42.25	-4	5,716	-0.07%
2021/11/15	54.7	42.24	38.1	42.29	42.25	16.6	5,841	0.28%
2021/11/12	38.3	41.84	6.1	42.03	42.20	32.1	5,989	0.54%
2021/11/11	25.1	42.30	22.1	42.20	41.90	2.9	6,088	0.05%
2021/11/10	8.2	41.39	6	41.42	41.40	2.2	6,111	0.04%
2021/11/09	76.5	42.00	12.1	41.98	41.75	64.4	6,152	1.05%
2021/11/08	19.4	41.69	24.9	41.95	41.60	-5.5	6,112	-0.09%
2021/11/05	24	40.09	3	40.07	40.30	21	6,075	0.35%
2021/11/04	7	40.52	13	40.63	40.45	-6	6,144	-0.10%
2021/11/03	0	0.00	6	40.30	40.40	-6	6,205	-0.10%
2021/11/02	9.1	39.94	20.2	40.06	39.90	-11.1	6,271	-0.18%
2021/11/01	24	40.14	10	40.13	40.10	14	6,400	0.22%
2021/10/29	7.2	40.34	33.3	40.34	40.40	-26.1	6,442	-0.41%
2021/10/28	2.4	39.88	6.1	39.82	39.90	-3.7	6,452	-0.06%
2021/10/27	2	39.60	3.4	39.48	39.50	-1.4	6,496	-0.02%
2021/10/26	5	39.40	15	39.52	39.40	-10	6,636	-0.15%
2021/10/25	0	0.00	15	39.14	39.25	-15	6,681	-0.22%
2021/10/22	21.1	38.63	16	38.68	38.55	5.1	6,768	0.08%
2021/10/21	6.3	39.50	1	39.50	39.15	5.3	6,852	0.08%
2021/10/20	3	39.58	20	39.48	39.25	-17	6,854	-0.25%
2021/10/19	2	39.80	7	39.43	39.55	-5	6,902	-0.07%
2021/10/18	14	39.16	6.1	39.27	39.40	8	7,006	0.11%
2021/10/15	9	38.75	24.1	38.69	38.70	-15.1	7,165	-0.21%
2021/10/14	16	37.81	26.1	37.96	38.30	-10.1	7,318	-0.14%
2021/10/13	48.4	37.47	41.8	37.41	37.40	6.5	7,458	0.09%
2021/10/12	44	38.53	9	38.13	38.00	35	7,522	0.47%
2021/10/08	17.6	39.22	25.2	39.53	39.00	-7.6	7,628	-0.10%
2021/10/07	22	39.12	16	39.20	39.10	6	7,826	0.08%
2021/10/06	10.2	39.13	42.1	39.09	39.10	-31.9	8,225	-0.39%
2021/10/05	25.3	38.45	42.2	38.45	39.30	-16.9	8,566	-0.20%
2021/10/04	50.1	39.08	45	38.79	38.45	5.1	8,761	0.06%
2021/10/01	23	40.34	20	40.34	40.20	3	9,049	0.03%
2021/09/30	13.3	40.80	5.1	40.81	41.10	8.2	9,473	0.09%
2021/09/29	37	40.71	5	40.78	40.50	32	10,639	0.30%
2021/09/28	12.1	40.89	20	41.05	41.25	-7.9	11,511	-0.07%
2021/09/27	8.1	41.01	12	41.22	41.00	-4	11,931	-0.03%
2021/09/24	22	40.88	34.2	40.68	41.05	-12.2	12,578	-0.10%
2021/09/23	55.1	40.21	55.4	40.37	40.45	-0.4	13,664	0.00%
2021/09/22	68.7	40.68	136.2	40.46	40.25	-67.5	14,565	-0.46%	大賣/
2021/09/17	11	43.20	9.3	43.19	42.80	1.7	14,877	0.01%
2021/09/16	9	43.34	15	43.41	43.35	-6	14,973	-0.04%
2021/09/15	44.4	43.14	34.3	43.42	43.45	10.1	15,137	0.07%
2021/09/14	144.6	43.77	123	43.78	43.80	21.6	15,363	0.14%	大買/大賣/
2021/09/13	30.6	43.48	124.9	43.49	43.75	-94.3	15,643	-0.60%	大賣/
2021/09/10	28.2	42.45	49.2	42.29	42.25	-21	15,630	-0.13%
2021/09/09	15.1	41.65	58	41.18	41.80	-42.9	15,700	-0.27%
2021/09/08	50.7	41.09	11.2	41.23	40.75	39.5	15,791	0.25%
2021/09/07	28.5	41.86	36	42.15	41.95	-7.5	15,800	-0.05%
2021/09/06	74	41.83	22	41.96	41.80	52	15,913	0.33%
2021/09/03	23	41.82	27.3	41.78	41.65	-4.3	15,930	-0.03%
2021/09/02	181.7	42.21	129.5	41.93	41.85	52.3	16,039	0.33%	大買/大賣/
2021/09/01	58	43.94	43	43.93	43.60	15	15,988	0.09%
2021/08/31	44.1	44.00	37	44.15	44.50	7.1	15,991	0.04%
2021/08/30	30	43.63	48.4	43.61	43.60	-18.4	16,208	-0.11%
2021/08/27	20.2	43.01	14.5	42.97	43.60	5.7	16,574	0.03%
2021/08/26	166.1	44.58	86.5	44.50	43.20	79.6	17,181	0.46%	大買/
2021/08/25	33	42.49	29	42.62	42.95	4	17,499	0.02%
2021/08/24	109	42.83	65.5	42.72	42.65	43.5	17,579	0.25%	大買/
2021/08/23	58.4	42.29	116	42.29	42.25	-57.6	17,929	-0.32%	大賣/
2021/08/20	124	41.81	27.4	41.91	41.35	96.6	18,274	0.53%	大買/
2021/08/19	87.8	43.57	103	44.02	42.55	-15.2	18,241	-0.08%	大賣/
2021/08/18	45.3	42.62	107	42.80	44.20	-61.7	18,205	-0.34%	大賣/
2021/08/17	127.5	42.72	93.5	42.41	41.70	34	18,238	0.19%	大買/
2021/08/16	72.4	44.74	65	44.51	44.05	7.4	18,218	0.04%
2021/08/13	17.1	45.83	7	45.66	45.75	10.1	18,386	0.05%
2021/08/12	7	45.68	32	46.48	46.60	-25	18,748	-0.13%
2021/08/11	46.1	45.85	23	46.14	45.60	23.1	19,139	0.12%
2021/08/10	36	46.02	28	46.26	46.00	8	19,225	0.04%
2021/08/09	13	46.51	46.3	46.73	46.80	-33.3	19,528	-0.17%
2021/08/06	15.1	45.79	24.3	45.99	45.60	-9.2	19,684	-0.05%
2021/08/05	88.2	45.96	55.7	45.87	45.60	32.5	19,883	0.16%
2021/08/04	36.1	46.65	26	46.83	46.90	10.1	20,133	0.05%
2021/08/03	35.2	46.83	9	46.89	46.85	26.2	20,558	0.13%
2021/08/02	30.1	46.95	63	47.29	47.65	-33	20,799	-0.16%
2021/07/30	102.1	47.22	36.2	46.67	46.60	65.9	20,980	0.31%	大買/
2021/07/29	30	47.48	50.2	47.55	47.80	-20.2	21,134	-0.10%
2021/07/28	60.1	46.70	47	46.99	46.85	13.1	21,487	0.06%
2021/07/27	84.4	47.23	57	47.47	46.75	27.3	21,777	0.13%
2021/07/26	52	48.19	37	48.06	47.90	15	22,047	0.07%
2021/07/23	42	48.62	58	48.30	48.70	-16	22,437	-0.07%
2021/07/22	86.2	47.82	72	47.82	47.30	14.2	22,649	0.06%
2021/07/21	137.2	49.31	137	49.46	48.20	0.2	22,826	0.00%	大買/大賣/
2021/07/20	84.4	49.06	142.1	49.06	48.95	-57.7	22,942	-0.25%	大賣/
2021/07/19	113.1	50.27	154	50.06	50.00	-40.9	23,176	-0.18%	大買/大賣/
2021/07/16	72.4	49.57	75	49.63	49.50	-2.6	23,804	-0.01%
2021/07/15	92.6	49.80	99	49.96	50.50	-6.4	23,913	-0.03%
2021/07/14	119	48.47	135	48.44	49.05	-16	24,021	-0.07%	大買/大賣/
2021/07/13	284.9	50.83	299.6	50.45	49.50	-14.7	24,292	-0.06%	大買/大賣/
2021/07/12	280.2	54.20	251.3	54.16	53.00	28.8	24,307	0.12%	大買/大賣/
2021/07/09	244.8	53.64	186.6	53.54	53.00	58.2	24,199	0.24%	大買/大賣/
2021/07/08	355.4	54.65	418.6	54.57	54.80	-63.2	24,553	-0.26%	大買/大賣/
2021/07/07	448.2	53.96	458.6	53.87	53.10	-10.4	24,397	-0.04%	大買/大賣/
2021/07/06	760.7	56.73	428.5	56.40	55.90	332.2	24,264	1.37%	大買/大賣/鉅額交易
2021/07/05	204.1	56.51	497.3	56.24	57.30	-293.1	23,381	-1.25%	大買/大賣/鉅額交易
2021/07/02	329.9	51.97	307.2	52.02	52.10	22.7	22,924	0.10%	大買/大賣/
2021/07/01	626.6	51.98	522.6	51.98	50.80	104	22,671	0.46%	大買/大賣/鉅額交易
2021/06/30	794.2	52.40	729.2	52.29	52.50	65	22,189	0.29%	大買/大賣/
2021/06/29	972.8	50.65	911.3	50.64	50.00	61.5	21,338	0.29%	大買/大賣/
2021/06/28	403.1	48.91	307.1	48.70	49.30	96	20,564	0.47%	大買/大賣/
2021/06/25	106	47.12	207.1	47.17	46.70	-101.1	20,346	-0.50%	大買/大賣/鉅額交易
2021/06/24	313	48.01	179	48.19	47.95	134	20,689	0.65%	大買/大賣/鉅額交易
2021/06/23	238.1	48.33	133	47.90	47.35	105.1	20,961	0.50%	大買/大賣/鉅額交易
2021/06/22	308.1	49.02	293.3	49.10	49.00	14.8	20,871	0.07%	大買/大賣/
2021/06/21	85.1	46.89	93.1	47.10	46.50	-8	21,055	-0.04%
2021/06/18	70.1	48.45	29	48.48	47.95	41.1	21,254	0.19%
2021/06/17	88	48.26	46	48.41	48.10	42	21,247	0.20%
2021/06/16	61.3	49.04	30	48.85	48.50	31.3	21,380	0.15%
2021/06/15	60	48.31	106.1	48.76	49.25	-46	21,349	-0.22%	大賣/
2021/06/11	50	47.97	98	48.28	48.40	-48	21,266	-0.23%
2021/06/10	185.7	46.94	341.6	47.27	47.80	-155.9	21,331	-0.73%	大買/大賣/鉅額交易
2021/06/09	152.4	48.49	163	48.15	48.20	-10.6	21,190	-0.05%	大買/大賣/
2021/06/08	126.3	49.87	80	49.80	49.60	46.3	21,122	0.22%	大買/
2021/06/07	279.7	50.15	129	49.92	49.40	150.7	21,164	0.71%	大買/大賣/鉅額交易
2021/06/04	286.6	52.72	683	52.01	51.70	-396.4	20,970	-1.89%	大買/大賣/鉅額交易
2021/06/03	617	53.10	435.1	53.13	52.50	181.9	20,921	0.87%	大買/大賣/鉅額交易
2021/06/02	313.1	50.77	625.7	50.74	51.90	-312.5	20,592	-1.52%	大買/大賣/鉅額交易
2021/06/01	206.2	48.54	83	48.37	48.55	123.2	20,218	0.61%	大買/鉅額交易
2021/05/31	931.1	49.77	365	50.07	48.35	566.1	20,473	2.77%	大買/大賣/鉅額交易
2021/05/28	551.2	48.68	554.2	48.56	47.95	-3.1	20,205	-0.02%	大買/大賣/
2021/05/27	138.3	47.01	93	46.45	45.90	45.3	19,871	0.23%	大買/
2021/05/26	48.2	46.17	103	46.56	47.00	-54.8	19,832	-0.28%	大賣/
2021/05/25	133.1	46.03	90	46.14	46.15	43.1	19,798	0.22%	大買/
2021/05/24	102.5	47.15	78	47.11	46.85	24.5	19,666	0.12%	大買/
2021/05/21	164	46.66	163	46.89	47.90	1	19,748	0.01%	大買/大賣/
2021/05/20	371.2	48.39	449	49.85	46.90	-77.8	19,583	-0.40%	大買/大賣/
2021/05/19	456	50.36	312.1	50.45	51.40	144	19,293	0.75%	大買/大賣/鉅額交易
2021/05/18	134.4	46.86	78.1	46.78	47.05	56.3	19,018	0.30%	大買/
2021/05/17	71.1	43.31	281.5	43.31	42.80	-210.4	18,945	-1.11%	大賣/鉅額交易
2021/05/14	168.6	48.55	102.2	49.14	47.05	66.4	18,609	0.36%	大買/大賣/
2021/05/13	92.1	48.74	102.5	48.49	49.00	-10.3	18,434	-0.06%	大賣/
2021/05/12	187.1	50.90	434	52.01	51.10	-246.9	18,194	-1.36%	大買/大賣/鉅額交易
2021/05/11	290.5	58.25	312.1	58.33	55.50	-21.6	17,851	-0.12%	大買/大賣/
2021/05/10	173.1	58.92	431	58.45	59.40	-257.9	17,404	-1.48%	大買/大賣/鉅額交易
2021/05/07	145	56.34	139	56.50	57.60	6	17,183	0.03%	大買/大賣/
2021/05/06	412.1	56.84	295	56.22	56.10	117.1	17,015	0.69%	大買/大賣/鉅額交易
2021/05/05	257.6	55.18	206	54.84	54.20	51.5	16,752	0.31%	大買/大賣/
2021/05/04	268.5	54.06	613.3	53.75	53.50	-344.8	16,410	-2.10%	大買/大賣/鉅額交易
2021/05/03	496.1	59.87	304.5	59.53	58.00	191.6	16,080	1.19%	大買/大賣/鉅額交易
2021/04/29	243.4	60.45	313.6	60.25	59.20	-70.3	15,819	-0.44%	大買/大賣/
2021/04/28	297.4	58.98	133.2	58.92	58.50	164.2	15,474	1.06%	大買/大賣/鉅額交易
2021/04/27	323.9	61.55	251	61.46	60.70	72.9	15,347	0.48%	大買/大賣/
2021/04/26	206	61.39	146.6	62.04	62.00	59.4	15,124	0.39%	大買/大賣/
2021/04/23	191.8	58.13	190.6	58.20	59.30	1.2	14,900	0.01%	大買/大賣/
2021/04/22	259.4	61.78	363.7	62.66	59.50	-104.3	14,591	-0.71%	大買/大賣/鉅額交易
2021/04/21	114.1	58.33	129.2	58.41	58.90	-15	13,851	-0.11%	大買/大賣/
2021/04/20	213.4	57.40	379.5	57.64	58.30	-166.2	13,806	-1.20%	大買/大賣/鉅額交易
2021/04/19	434.1	58.57	386.7	58.95	59.20	47.4	13,667	0.35%	大買/大賣/
2021/04/16	343	54.18	534.1	54.80	55.20	-191.1	13,253	-1.44%	大買/大賣/鉅額交易
2021/04/15	169.6	52.79	221	52.58	52.30	-51.4	12,929	-0.40%	大買/大賣/
2021/04/14	455.2	52.84	416.8	52.54	51.50	38.4	12,790	0.30%	大買/大賣/
2021/04/13	152.3	51.09	121.3	51.41	50.90	31.1	12,390	0.25%	大買/大賣/
2021/04/12	120.1	51.15	375.3	50.92	52.20	-255.2	12,452	-2.05%	大買/大賣/鉅額交易
2021/04/09	176.9	48.90	129.3	48.89	48.30	47.6	12,374	0.38%	大買/大賣/
2021/04/08	265.1	49.68	232.6	50.29	50.20	32.5	12,166	0.27%	大買/大賣/
2021/04/07	36.1	46.41	65.2	46.57	47.15	-29.2	12,013	-0.24%
2021/04/06	76.1	45.50	100	45.69	46.20	-23.9	12,151	-0.20%
2021/04/01	184.3	44.88	108.1	45.14	44.60	76.2	12,071	0.63%	大買/大賣/
2021/03/31	204.5	44.22	98.1	44.48	44.55	106.4	11,958	0.89%	大買/鉅額交易
2021/03/30	80.4	44.41	186	44.45	45.10	-105.6	11,975	-0.88%	大賣/鉅額交易
2021/03/29	473.9	44.18	184	43.87	43.80	289.8	11,926	2.43%	大買/大賣/鉅額交易
2021/03/26	237.3	41.77	556.3	41.34	43.50	-319	12,258	-2.60%	大買/大賣/鉅額交易
2021/03/25	83.5	39.50	76.1	39.66	39.60	7.4	12,414	0.06%
2021/03/24	602.3	40.22	295.6	40.06	39.75	306.7	12,411	2.47%	大買/大賣/鉅額交易
2021/03/23	384.9	40.91	191.1	41.13	41.50	193.8	11,929	1.62%	大買/大賣/鉅額交易
2021/03/22	228.1	39.81	21	39.79	40.00	207.1	11,793	1.76%	大買/鉅額交易
2021/03/19	203	39.47	168.5	39.74	40.15	34.5	11,918	0.29%	大買/大賣/
2021/03/18	12	38.83	128	38.77	39.10	-116	11,716	-0.99%	大賣/鉅額交易
2021/03/17	61.1	38.19	100.5	38.48	38.00	-39.4	11,741	-0.34%
2021/03/16	159.5	38.14	77	38.08	38.15	82.5	11,892	0.69%	大買/
2021/03/15	44.5	38.97	70.7	39.01	38.75	-26.2	11,824	-0.22%
2021/03/12	92.1	39.25	48.1	39.31	39.25	44	11,781	0.37%
2021/03/11	49.1	39.57	72.2	39.68	39.95	-23.1	11,738	-0.20%
2021/03/10	92	38.95	69.7	39.15	39.50	22.3	11,608	0.19%
2021/03/09	295.1	39.81	252	39.98	39.45	43.1	11,532	0.37%	大買/大賣/
2021/03/08	124.8	39.61	282	39.36	38.70	-157.2	11,241	-1.40%	大買/大賣/鉅額交易
2021/03/05	99	38.20	79	38.18	38.20	20	10,964	0.18%
2021/03/04	150.5	38.00	1,235.4	38.14	38.30	-1,084.9	11,104	-9.77%	大買/大賣/鉅額交易
2021/03/03	21	37.01	240.1	37.00	37.30	-219.1	10,910	-2.01%	大賣/鉅額交易
2021/03/02	46	36.22	130	36.21	35.95	-84	10,756	-0.78%	大賣/
2021/02/26	42	35.82	55	35.82	36.05	-13	10,771	-0.12%
2021/02/25	152.1	35.77	15	35.52	35.95	137.1	10,715	1.28%	大買/鉅額交易
2021/02/24	69.3	35.59	21	35.49	35.35	48.3	10,732	0.45%
2021/02/23	725.1	36.20	112.2	35.96	35.95	612.9	10,756	5.70%	大買/大賣/鉅額交易
2021/02/22	216.5	34.69	46	34.73	35.10	170.5	10,588	1.61%	大買/鉅額交易
2021/02/19	81	33.85	13	33.94	33.90	68	10,606	0.64%
2021/02/18	83.6	33.93	42	34.17	34.55	41.6	10,763	0.39%
2021/02/17	11	32.84	6	33.02	33.20	5	10,654	0.05%
2021/02/05	8.1	32.29	4	32.39	32.30	4.1	10,617	0.04%
2021/02/04	5	31.50	11.1	32.28	32.20	-6.1	10,636	-0.06%
2021/02/03	3.1	31.72	6	31.93	31.65	-2.9	10,641	-0.03%
2021/02/02	9	31.87	5	32.04	32.00	4	10,683	0.04%
2021/02/01	17	31.27	33	31.43	31.90	-16	10,805	-0.15%
2021/01/29	23.1	31.58	11	31.60	31.40	12.1	10,839	0.11%
2021/01/28	22	32.04	42	32.03	32.10	-20	10,819	-0.18%
2021/01/27	9.3	32.97	5	33.45	32.85	4.3	10,853	0.04%
2021/01/26	21	33.21	25	33.22	33.35	-4	10,842	-0.04%
2021/01/25	35	33.07	110.1	33.23	33.35	-75.1	10,814	-0.69%	大賣/
2021/01/22	25	32.61	73.4	32.59	33.15	-48.4	10,851	-0.45%
2021/01/21	55	32.18	13.1	32.11	32.15	41.9	10,796	0.39%
2021/01/20	65.2	32.31	110.4	32.28	32.20	-45.2	10,939	-0.41%	大賣/
2021/01/19	62.8	33.71	24	33.50	33.40	38.8	10,812	0.36%
2021/01/18	20.1	33.87	34	33.49	34.00	-14	10,762	-0.13%
2021/01/15	54	34.85	74.2	34.77	34.55	-20.2	10,718	-0.19%
2021/01/14	3	35.48	93.2	35.57	35.60	-90.2	10,703	-0.84%
2021/01/13	140	35.34	140.2	35.32	35.15	-0.2	10,690	0.00%	大買/大賣/
2021/01/12	56.1	36.60	16	36.53	36.10	40.1	10,562	0.38%
2021/01/11	38	36.49	18	36.99	37.00	20	10,483	0.19%
2021/01/08	22	36.80	51.1	36.83	37.00	-29.1	10,435	-0.28%
2021/01/07	147.1	36.89	133	36.95	36.60	14.1	10,330	0.14%	大買/大賣/
2021/01/06	240	37.31	149	36.97	36.80	91	10,253	0.89%	大買/大賣/
2021/01/05	104.1	37.46	185.3	37.55	37.75	-81.2	10,071	-0.81%	大買/大賣/
2021/01/04	127	36.87	371	36.99	36.95	-244	9,841	-2.48%	大買/大賣/鉅額交易
2020/12/31	79	36.06	91	36.14	36.50	-12	9,587	-0.13%
2020/12/30	627.1	36.61	134.2	36.40	36.15	492.9	9,502	5.19%	大買/大賣/鉅額交易
2020/12/29	229.7	37.32	100.2	37.39	37.40	129.5	9,217	1.40%	大買/鉅額交易
2020/12/28	130.7	36.40	53	36.54	36.30	77.7	8,927	0.87%	大買/
2020/12/25	152	36.53	131	36.53	36.55	21	8,843	0.24%	大買/大賣/
2020/12/24	137	37.02	33.1	37.13	36.60	103.9	8,722	1.19%	大買/鉅額交易
2020/12/23	236	37.09	49	36.98	37.30	187	8,566	2.18%	大買/鉅額交易
2020/12/22	465	38.83	438.8	38.69	37.40	26.2	8,472	0.31%	大買/大賣/
2020/12/21	274	37.43	498.3	37.63	38.25	-224.3	7,763	-2.89%	大買/大賣/鉅額交易
2020/12/18	46.7	35.15	97	35.24	35.30	-50.3	7,197	-0.70%
2020/12/17	65.2	34.83	53	35.00	34.90	12.2	7,094	0.17%
2020/12/16	52	34.78	116	34.70	34.90	-64	7,101	-0.90%	大賣/
2020/12/15	129	34.78	234.4	34.74	34.50	-105.4	7,053	-1.49%	大買/大賣/鉅額交易
2020/12/14	43	33.76	76	33.88	33.95	-33	6,976	-0.47%
2020/12/11	37	33.59	89.5	33.49	33.80	-52.5	7,087	-0.74%
2020/12/10	213.1	33.89	208	33.85	33.35	5.1	7,114	0.07%	大買/大賣/
2020/12/09	36	33.61	67	33.74	33.80	-31	7,029	-0.44%
2020/12/08	10	32.98	11	33.10	33.20	-1	7,277	-0.01%
2020/12/07	96.5	33.10	32	33.08	33.20	64.5	7,495	0.86%
2020/12/04	36.1	33.04	35	33.13	33.20	1.1	7,767	0.01%
2020/12/03	61	32.81	43	32.80	32.80	18	8,068	0.22%
2020/12/02	116.3	33.16	50	33.16	33.20	66.3	8,464	0.78%	大買/
2020/12/01	64	33.25	101	33.42	33.85	-37	8,699	-0.43%	大賣/
2020/11/30	389.4	34.24	303	34.54	33.45	86.4	8,782	0.98%	大買/大賣/
2020/11/27	106	33.31	289.6	32.92	33.55	-183.6	8,605	-2.13%	大買/大賣/鉅額交易
2020/11/26	87.7	32.18	81	32.10	32.25	6.7	8,472	0.08%
2020/11/25	60	31.86	53	31.92	32.00	7	8,548	0.08%
2020/11/24	97	31.26	28	31.48	31.30	69	8,433	0.82%
2020/11/23	31	31.25	44	31.48	31.80	-13	8,398	-0.15%
2020/11/20	215	30.87	41.2	30.90	30.90	173.8	8,299	2.09%	大買/鉅額交易
2020/11/19	87	31.56	35	31.65	31.45	52	8,203	0.63%
2020/11/18	122	32.13	54	32.00	32.00	68	8,150	0.83%	大買/
2020/11/17	94	32.19	304	31.96	32.50	-210	8,045	-2.61%	大賣/鉅額交易
2020/11/16	178	30.90	107	30.92	30.85	71	7,804	0.91%	大買/大賣/
2020/11/13	35	30.43	63	30.66	30.60	-28	7,786	-0.36%
2020/11/12	42	30.22	18	30.13	30.00	24	7,779	0.31%
2020/11/11	40	30.30	33	30.45	30.80	7	7,797	0.09%
2020/11/10	76	30.99	35	31.03	30.75	41	7,771	0.53%
2020/11/09	188.3	31.18	164.1	31.46	31.20	24.2	7,697	0.31%	大買/大賣/
2020/11/06	73	30.70	132	30.71	30.60	-59	7,563	-0.78%	大賣/
2020/11/05	19	30.43	104	30.59	30.35	-85	7,526	-1.13%	大賣/
2020/11/04	24	30.43	138	30.38	30.35	-114	7,493	-1.52%	大賣/鉅額交易
2020/11/03	5	29.83	7	29.88	29.85	-2	7,393	-0.03%
2020/11/02	17	29.70	47.1	29.82	29.85	-30.1	7,381	-0.41%
2020/10/30	72	30.15	77	30.18	30.20	-5	7,352	-0.07%
2020/10/29	117	29.93	16	29.85	30.05	101	7,258	1.39%	大買/鉅額交易
2020/10/28	266.1	30.54	262.3	30.86	30.40	3.8	7,223	0.05%	大買/大賣/
2020/10/27	13.2	29.78	42	29.91	29.90	-28.8	6,966	-0.41%
2020/10/26	32	29.67	9	29.73	29.75	23	6,917	0.33%
2020/10/23	10	29.53	19	29.54	29.45	-9	6,898	-0.13%
2020/10/22	9	29.31	65	29.39	29.25	-56	6,885	-0.81%
2020/10/21	3	28.40	23	28.87	29.15	-20	6,825	-0.29%
2020/10/20	64.6	28.42	29	28.51	28.50	35.6	6,798	0.52%
2020/10/19	15	28.98	8	28.98	28.90	7	6,771	0.10%
2020/10/16	14	29.23	42	29.23	29.30	-28	6,748	-0.41%
2020/10/15	1	28.85	20	28.87	28.95	-19	6,715	-0.28%
2020/10/14	31	29.05	24	29.02	29.00	7	6,688	0.10%
2020/10/13	24	28.51	36.1	28.84	28.90	-12.1	6,646	-0.18%
2020/10/12	44	28.62	45	28.46	28.45	-1	6,615	-0.02%
2020/10/08	51	28.70	28	29.01	29.15	23	6,538	0.35%
2020/10/07	24	28.89	29	28.91	28.80	-5	6,476	-0.08%
2020/10/06	50	28.83	20	28.90	28.95	30	6,428	0.47%
2020/10/05	17	28.45	10	28.75	28.95	7	6,396	0.11%
2020/09/30	11	28.30	10.2	28.47	28.50	0.8	6,348	0.01%
2020/09/29	9	28.82	21	28.38	28.35	-12	6,306	-0.19%
2020/09/28	17	28.38	13	28.22	28.50	4	6,291	0.06%
2020/09/25	55	28.52	123	28.32	28.05	-68	6,256	-1.09%	大賣/
2020/09/24	72	28.99	119	28.97	28.75	-47	6,161	-0.76%	大賣/
2020/09/23	70	29.39	81	29.44	29.40	-11	6,080	-0.18%
2020/09/22	45	29.35	82	29.73	29.85	-37	6,014	-0.62%
2020/09/21	61	29.20	122	29.36	29.70	-61	5,899	-1.03%	大賣/
2020/09/18	177	29.71	125	29.61	29.50	52	5,753	0.90%	大買/大賣/
2020/09/17	179	30.36	98	30.48	30.20	81	5,605	1.45%	大買/
2020/09/16	125	30.34	190	30.30	30.60	-65	5,432	-1.20%	大買/大賣/
2020/09/15	105	29.89	131	29.73	30.00	-26	5,264	-0.49%	大買/大賣/
2020/09/14	185	29.88	103	29.85	30.00	82	5,154	1.59%	大買/大賣/
2020/09/11	196	30.09	323	29.81	29.55	-127	5,015	-2.53%	大買/大賣/鉅額交易
2020/09/10	382.2	30.23	209	30.24	30.00	173.2	4,700	3.68%	大買/大賣/鉅額交易
2020/09/09	251	30.39	246	30.56	30.70	5	4,502	0.11%	大買/大賣/
2020/09/08	176	29.87	375	29.95	30.65	-199	4,220	-4.72%	大買/大賣/鉅額交易
2020/09/07	391	29.80	571	29.84	29.65	-180	3,982	-4.52%	大買/大賣/鉅額交易
2020/09/04	590	28.73	402	28.71	28.95	188	3,599	5.22%	大買/大賣/鉅額交易
2020/09/03	137	28.13	125	28.15	28.10	12	3,323	0.36%	大買/大賣/
2020/09/02	365	27.75	147	27.71	27.70	218	3,138	6.95%	大買/大賣/鉅額交易
2020/09/01	73	27.07	45	27.13	26.95	28	2,928	0.96%
2020/08/31	284	26.63	50	26.79	26.75	234	2,849	8.21%	大買/鉅額交易
2020/08/28	3	25.63	26.1	25.61	25.70	-23.1	2,699	-0.86%
2020/08/27	30	25.49	33	25.59	25.50	-3	2,692	-0.11%
2020/08/26	5	25.50	10	25.51	25.50	-5	2,680	-0.19%
2020/08/25	10	25.40	5	25.44	25.45	5	2,682	0.19%
2020/08/24	29	25.19	2	25.33	25.40	27	2,686	1.01%
2020/08/21	9	25.21	1	25.05	25.25	8	2,663	0.30%
2020/08/20	39	24.84	147	24.83	24.80	-108	2,643	-4.09%	大賣/鉅額交易
2020/08/19	12	25.68	17	25.66	25.55	-5	2,601	-0.19%
2020/08/18	67	25.54	17	25.52	25.60	50	2,564	1.95%
2020/08/17	87	25.30	52	25.19	25.40	35	2,525	1.39%
2020/08/14	69	24.46	3	24.60	24.75	66	2,462	2.68%
2020/08/13	24	24.41	9	24.50	24.55	15	2,427	0.62%
2020/08/12	52	24.37	8	24.38	24.60	44	2,438	1.80%
2020/08/11	16	24.54	19	24.40	24.55	-3	2,421	-0.12%
2020/08/10	1.3	24.12	13	24.17	24.15	-11.7	2,370	-0.49%
2020/08/06	7	23.83	10	24.00	23.90	-3	2,340	-0.13%
2020/08/05	22	23.98	11	24.10	23.95	11	2,324	0.47%
2020/08/04	2	24.00	4	23.89	23.95	-2	2,308	-0.09%
2020/08/03	19	23.97	77	23.99	24.00	-58	2,291	-2.53%
2020/07/31	16	23.56	18	23.57	23.55	-2	2,234	-0.09%
2020/07/30	1	23.60	6	23.64	23.55	-5	2,230	-0.22%
2020/07/29	0	0.00	38	23.68	23.55	-38	2,224	-1.71%
2020/07/28	19	23.38	11	23.30	23.35	8	2,207	0.36%
2020/07/27	15	23.51	37	23.52	23.50	-22	2,191	-1.00%
2020/07/24	5	23.65	56	23.74	23.55	-51	2,185	-2.33%
2020/07/23	2	23.80	81	23.80	23.80	-79	2,159	-3.66%
2020/07/22	5	23.35	29	23.41	23.50	-24	2,127	-1.13%
2020/07/21	0	0.00	4	23.03	23.00	-4	2,086	-0.19%
2020/07/20	13	22.88	2	22.95	22.95	11	2,042	0.54%
2020/07/17	2	23.03	5	23.06	22.95	-3	2,041	-0.15%
2020/07/16	0	0.00	10	22.95	22.95	-10	2,046	-0.49%
2020/07/15	0	0.00	6	22.90	22.95	-6	2,030	-0.30%
2020/07/14	1	22.70	23	22.70	22.65	-22	2,031	-1.08%
2020/07/13	5	22.65	8	22.81	22.80	-3	2,030	-0.15%
2020/07/10	27	22.72	28	22.82	22.65	-1	2,038	-0.05%
2020/07/09	38	22.93	5	22.91	22.90	33	2,022	1.63%
2020/07/08	20	22.77	4	22.75	22.80	16	2,015	0.79%
2020/07/07	20	22.85	8	22.81	22.80	12	2,008	0.60%
2020/07/06	6	23.08	4	23.09	23.05	2	1,990	0.10%
2020/07/03	68	23.13	41	23.11	23.25	27	1,971	1.37%
2020/07/02	17	22.79	71	23.06	23.15	-54	1,954	-2.76%
2020/07/01	16	22.68	51	22.67	22.60	-35	1,901	-1.84%
2020/06/30	8	22.31	51	22.36	22.40	-43	1,871	-2.30%
2020/06/29	7	22.01	9.1	22.05	22.10	-2.1	1,868	-0.11%
2020/06/24	22.1	22.09	0	0.00	22.15	22.1	1,868	1.18%
2020/06/23	57	22.13	8	22.14	22.15	49	1,882	2.60%
2020/06/22	15	22.34	12	22.39	22.40	3	1,897	0.16%
2020/06/19	21	22.29	20	22.19	22.40	1	1,902	0.05%
2020/06/18	24	22.06	3	22.10	22.05	21	1,889	1.11%
2020/06/17	7	22.06	15	22.18	22.20	-8	1,882	-0.42%
2020/06/16	50	21.93	6	21.97	22.00	44	1,892	2.32%
2020/06/15	171	22.08	19	22.07	21.90	152	1,881	8.08%	大買/鉅額交易
2020/06/12	99.5	22.43	32	22.44	22.35	67.5	1,835	3.68%
2020/06/11	40	24.34	33	24.35	24.30	7	1,737	0.40%
2020/06/10	16	24.26	18	24.31	24.30	-2	1,678	-0.12%
2020/06/09	14	24.29	10	24.30	24.30	4	1,670	0.24%
2020/06/08	18	24.34	23	24.36	24.30	-5	1,676	-0.30%
2020/06/05	7	24.30	1	24.35	24.30	6	1,674	0.36%
2020/06/04	24	24.36	4	24.28	24.25	20	1,700	1.18%
2020/06/03	3	24.30	10	24.40	24.35	-7	1,728	-0.41%
2020/06/02	13	24.27	2	24.30	24.30	11	1,747	0.63%
2020/06/01	1	24.20	45	24.17	24.20	-44	1,825	-2.41%
2020/05/29	31	24.04	1	23.95	23.95	30	1,847	1.62%
2020/05/28	1	24.15	21	24.06	24.15	-20	1,835	-1.09%
2020/05/27	20	24.19	44	24.15	24.15	-24	1,857	-1.29%
2020/05/26	3	24.02	16	23.98	24.05	-13	1,838	-0.71%
2020/05/25	1	23.90	1	23.75	23.90	0	1,822	0.00%
2020/05/22	33	23.90	4	23.95	23.85	29	1,826	1.59%
2020/05/21	3	23.90	29	23.83	23.95	-26	1,816	-1.43%
2020/05/20	21	23.55	15	23.56	23.55	6	1,786	0.34%
2020/05/19	36	23.28	23.5	23.33	23.50	12.5	1,769	0.71%
2020/05/18	6	23.33	9	23.32	23.25	-3	1,743	-0.17%
2020/05/15	3	23.05	2	23.20	23.10	1	1,704	0.06%
2020/05/14	2	23.25	0	0.00	23.05	2	1,701	0.12%
2020/05/13	0	0.00	4	23.25	23.25	-4	1,700	-0.24%
2020/05/12	7	22.96	3	23.10	22.95	4	1,691	0.24%
2020/05/11	11	23.15	8	23.16	23.15	3	1,817	0.17%
2020/05/08	3	23.10	4	23.11	23.15	-1	1,808	-0.06%
2020/05/07	7	22.94	9	23.03	23.05	-2	1,809	-0.11%
2020/05/06	0.4	22.95	4	22.95	22.90	-3.6	1,815	-0.20%
2020/05/05	3	22.83	0	0.00	22.90	3	1,805	0.17%
2020/05/04	5	22.55	8	22.79	22.70	-3	1,802	-0.17%
2020/04/30	8	22.99	13	23.01	23.10	-5	1,801	-0.28%
2020/04/29	12	22.70	11.5	22.81	22.80	0.5	1,815	0.03%
2020/04/28	8	22.54	1	22.50	22.70	7	1,815	0.39%
2020/04/27	1	22.20	6.3	22.22	22.35	-5.3	1,871	-0.28%
2020/04/24	10	22.00	10.7	22.01	22.00	-0.7	1,861	-0.04%
2020/04/23	7	21.85	0	0.00	21.90	7	1,861	0.38%
2020/04/22	0	0.00	6	21.70	21.75	-6	1,870	-0.32%
2020/04/21	5	21.97	1	21.80	21.80	4	1,877	0.21%
2020/04/20	2	22.00	5	22.22	22.15	-3	1,857	-0.16%
2020/04/17	4	22.19	6.4	22.14	22.10	-2.4	1,863	-0.13%
2020/04/16	0	0.00	2	22.05	22.10	-2	1,866	-0.11%
2020/04/15	23	22.11	20	22.10	22.15	3	1,865	0.16%
2020/04/14	1	22.00	0	22.40	22.05	1	1,889	0.05%
2020/04/10	3	21.88	1	21.95	21.95	2	1,909	0.10%
2020/04/09	2	21.80	5	21.81	21.80	-3	1,932	-0.16%
2020/04/08	19	21.60	1	21.70	21.80	18	1,944	0.93%
2020/04/07	11	21.48	1	21.45	21.50	10	1,956	0.51%
2020/04/06	2	21.40	0	0.00	21.45	2	1,953	0.10%
2020/04/01	5	21.60	0	0.00	21.50	5	1,948	0.26%
2020/03/31	10	21.50	4	21.55	21.60	6	1,949	0.31%
2020/03/30	1	20.95	4	21.43	21.50	-3	1,954	-0.15%
2020/03/27	5	21.34	5	21.33	21.10	0	1,969	0.00%
2020/03/26	1	21.35	13	21.33	21.40	-12	1,963	-0.61%
2020/03/25	9	20.84	18	20.94	21.30	-9	1,961	-0.46%
2020/03/24	7	20.19	3	20.25	20.20	4	1,933	0.21%
2020/03/23	1	19.65	1	19.65	19.60	0	1,922	0.00%
2020/03/20	16	19.88	6	20.11	20.00	10	1,937	0.52%
2020/03/19	48	19.55	117	19.70	19.40	-69	1,922	-3.59%	大賣/
2020/03/18	13	21.35	9	21.95	21.30	4	1,866	0.21%
2020/03/17	1	21.95	3	22.10	21.90	-2	1,837	-0.11%
2020/03/16	1	22.50	12	22.47	22.30	-11	1,810	-0.61%
2020/03/13	86	21.97	68	21.94	22.15	18	1,764	1.02%
2020/03/12	39	22.91	117	22.82	22.75	-78	1,702	-4.58%	大賣/
2020/03/11	11	23.44	14	23.64	23.45	-3	1,674	-0.18%
2020/03/10	28	22.98	4	23.11	23.25	24	1,661	1.44%
2020/03/09	13	23.70	15	23.61	23.50	-2	1,628	-0.12%
2020/03/06	14	24.04	28	24.21	24.10	-14	1,597	-0.88%
2020/03/05	25.5	24.34	88	24.33	24.35	-62.5	1,567	-3.99%
2020/03/04	9	23.49	44	23.56	23.60	-35	1,479	-2.37%
2020/03/03	12	23.02	65	22.81	23.10	-53	1,474	-3.60%
2020/03/02	11	22.95	67	22.62	22.70	-56	1,482	-3.78%
2020/02/27	3	22.50	10	22.50	22.50	-7	1,529	-0.46%
2020/02/26	0	0.00	8	22.44	22.50	-8	1,581	-0.51%
2020/02/25	8	22.18	9	22.48	22.50	-1	1,592	-0.06%
2020/02/24	2	22.50	1	22.50	22.40	1	1,588	0.06%
2020/02/21	0	0.00	2	22.60	22.60	-2	1,595	-0.13%
2020/02/20	0	0.00	2	22.75	22.65	-2	1,603	-0.12%
2020/02/19	0	0.00	4	22.75	22.80	-4	1,607	-0.25%
2020/02/18	0	0.00	2	22.75	22.65	-2	1,618	-0.12%
2020/02/17	7	22.54	11	22.55	22.55	-4	1,619	-0.25%
2020/02/14	5	22.61	11	22.61	22.65	-6	1,614	-0.37%
2020/02/13	1	22.70	2	22.65	22.70	-1	1,599	-0.06%
2020/02/12	1	22.70	0	0.00	22.70	1	1,595	0.06%
2020/02/11	5	22.55	2	22.70	22.70	3	1,463	0.20%
2020/02/10	7	22.54	0	0.00	22.55	7	1,464	0.48%
2020/02/07	1	22.75	0	0.00	22.80	1	1,463	0.07%
2020/02/06	0	0.00	8	22.84	22.90	-8	1,463	-0.55%
2020/02/05	2	22.75	2	22.80	22.75	0	1,476	0.00%
2020/02/04	13	22.80	20	22.80	22.80	-7	1,473	-0.48%
2020/02/03	5	22.30	42	22.48	22.60	-37	1,465	-2.52%
2020/01/31	4	22.45	1	22.50	22.55	3	1,422	0.21%
2020/01/30	24	22.59	36	22.46	22.50	-12	1,404	-0.85%
2020/01/17	2.7	23.20	3	23.22	23.20	-0.3	1,338	-0.02%
2020/01/16	2	23.10	0	0.00	23.20	2	1,336	0.15%
2020/01/15	4	23.30	0	0.00	23.25	4	1,369	0.29%
2020/01/14	0	0.00	8	23.30	23.35	-8	1,375	-0.58%
2020/01/13	4	23.17	4	23.18	23.20	0	1,406	0.00%
2020/01/10	0	0.00	6	23.14	23.15	-6	1,434	-0.42%
2020/01/09	0	0.00	4	23.15	23.15	-4	1,431	-0.28%
2020/01/08	2	23.05	13	23.16	23.10	-11	1,437	-0.77%
2020/01/07	4	23.28	3	23.25	23.25	1	1,404	0.07%
2020/01/06	15	23.25	3	23.30	23.25	12	1,403	0.85%
2020/01/03	0	0.00	3	23.32	23.35	-3	1,397	-0.21%
2020/01/02	4	23.33	54	23.37	23.35	-50	1,377	-3.63%
2019/12/31	3	22.95	4	23.00	23.00	-1	1,358	-0.07%
2019/12/30	4	22.95	2	22.95	22.95	2	1,333	0.15%
2019/12/27	1	22.85	1	22.95	22.95	0	1,325	0.00%
2019/12/25	3	22.72	0	0.00	22.90	3	1,303	0.23%
2019/12/24	2	22.75	9	22.81	22.90	-7	1,293	-0.54%
2019/12/23	13	22.68	2	22.70	22.70	11	1,261	0.87%
2019/12/20	13	22.79	2	22.75	22.70	11	1,247	0.88%
2019/12/19	3	22.97	3.5	22.99	23.00	-0.5	1,211	-0.04%
2019/12/18	0	0.00	5	23.01	23.05	-5	1,196	-0.42%
2019/12/17	16	22.84	12	22.97	22.95	4	1,185	0.34%
2019/12/16	5	22.97	28	22.89	22.95	-23	1,157	-1.99%
2019/12/13	14	22.74	10	22.80	22.75	4	1,140	0.35%
2019/12/12	1	22.65	5	22.70	22.70	-4	1,133	-0.35%
2019/12/11	1	22.55	9	22.60	22.60	-8	1,127	-0.71%
2019/12/10	7	22.44	5	22.50	22.40	2	1,126	0.18%
2019/12/09	0	0.00	5	22.70	22.60	-5	1,133	-0.44%
2019/12/06	2	22.65	4	22.66	22.65	-2	1,142	-0.18%
2019/12/05	7	22.74	2	22.75	22.65	5	1,149	0.44%
2019/12/04	0	0.00	3	22.68	22.70	-3	1,139	-0.26%
2019/12/03	13	22.65	0	0.00	22.70	13	1,133	1.15%
2019/12/02	2	22.60	10	22.60	22.60	-8	1,144	-0.70%
2019/11/29	0	0.00	2	22.58	22.60	-2	1,150	-0.17%
2019/11/28	3	22.53	17	22.57	22.55	-14	1,149	-1.22%
2019/11/27	19	22.47	10	22.42	22.40	9	1,114	0.81%
2019/11/26	12	22.41	14	22.46	22.50	-2	1,098	-0.18%
2019/11/25	2	22.03	25	22.06	22.00	-23	1,026	-2.24%
2019/11/22	5	21.60	0	0.00	21.60	5	980	0.51%
2019/11/20	0	0.00	5	21.80	21.70	-5	969	-0.52%
2019/11/19	6	21.74	0	0.00	21.65	6	957	0.63%
2019/11/18	0	0.00	6	21.73	21.75	-6	949	-0.63%
2019/11/15	3	21.67	5	21.70	21.50	-2	961	-0.21%
2019/11/14	2	21.60	5	21.60	21.60	-3	970	-0.31%
2019/11/13	8	21.58	1	21.55	21.65	7	982	0.71%
2019/11/12	37.9	21.56	0	0.00	21.55	37.9	988	3.84%
2019/11/11	5	21.52	0	0.00	21.50	5	995	0.50%
2019/11/08	2	21.70	14	21.78	21.75	-12	996	-1.20%
2019/11/07	2	21.65	22	21.65	21.65	-20	1,004	-1.99%
2019/11/06	2	21.70	1	21.75	21.75	1	1,005	0.10%
2019/11/05	1	21.70	16	21.67	21.60	-15	1,032	-1.45%
2019/11/04	1	21.45	3	21.55	21.50	-2	1,041	-0.19%
2019/11/01	2	21.70	6	21.61	21.60	-4	1,039	-0.38%
2019/10/31	0	0.00	3	21.55	21.60	-3	1,054	-0.28%
2019/10/30	0	0.00	3	21.45	21.50	-3	1,071	-0.28%
2019/10/29	2	21.45	5	21.40	21.40	-3	1,086	-0.28%
2019/10/28	1	21.45	0	0.00	21.35	1	1,090	0.09%
2019/10/25	7	21.40	3	21.45	21.50	4	1,095	0.37%
2019/10/24	1	21.40	0	0.00	21.50	1	1,101	0.09%
2019/10/23	16	21.41	7	21.65	21.35	9	1,116	0.81%
2019/10/22	37	21.68	0	0.00	21.60	37	1,096	3.38%
2019/10/21	5	21.82	7	21.94	21.75	-2	1,090	-0.18%
2019/10/18	7	21.99	1	21.50	22.25	6	1,061	0.57%
2019/10/17	2	21.28	0	0.00	21.20	2	1,022	0.20%
2019/10/16	2	21.45	0	0.00	21.35	2	1,013	0.20%
2019/10/15	0	0.00	0.3	21.40	21.40	-0.3	1,024	-0.03%
2019/10/14	5	21.50	3	21.48	21.50	2	1,048	0.19%
2019/10/09	7	21.43	7	21.30	21.45	0	1,068	0.00%
2019/10/08	2	21.63	0	0.00	21.60	2	1,077	0.19%
2019/10/07	14	21.75	1	21.80	21.70	13	1,097	1.18%
2019/10/04	1	21.75	10	21.70	21.75	-9	1,114	-0.81%
2019/10/03	0	0.00	5	21.67	21.70	-5	1,128	-0.44%
2019/09/26	0	0.00	6	21.60	21.60	-6	1,161	-0.52%
2019/09/25	0	0.00	13	21.55	21.55	-13	1,160	-1.12%
2019/09/24	5	21.55	10	21.60	21.60	-5	1,157	-0.43%
2019/09/23	0.3	21.60	3	21.58	21.60	-2.7	1,150	-0.23%
2019/09/20	0	0.00	12	21.48	21.50	-12	1,149	-1.04%
2019/09/18	0	0.00	1	21.30	21.30	-1	1,161	-0.09%
2019/09/17	1	21.10	1	21.25	21.25	0	1,198	0.00%
2019/09/16	1	21.15	0	0.00	21.15	1	1,229	0.08%
2019/09/12	3	21.15	0	0.00	21.05	3	1,243	0.24%
2019/09/11	13	21.11	6	21.25	21.10	7	1,260	0.56%
2019/09/10	0	0.00	1	21.20	21.20	-1	1,250	-0.08%
2019/09/09	23	20.96	3	21.00	21.10	20	1,243	1.61%
2019/09/06	7	21.20	2	21.23	21.25	5	1,236	0.40%
2019/09/05	10	21.05	8	21.03	21.15	2	1,237	0.16%
2019/09/04	11	20.84	1	20.95	20.90	10	1,245	0.80%
2019/09/03	2	20.85	0	0.00	20.90	2	1,226	0.16%
2019/09/02	3	20.80	0	0.00	20.85	3	1,207	0.25%
2019/08/29	2	20.58	0	0.00	20.55	2	1,191	0.17%
2019/08/28	15	20.66	10	20.80	20.65	5	1,179	0.42%
2019/08/26	12	20.70	10	20.70	20.70	2	1,155	0.17%
2019/08/23	6	20.80	2	20.85	20.80	4	1,149	0.35%
2019/08/22	20	20.78	2	20.80	20.80	18	1,153	1.56%
2019/08/21	35	20.78	0	0.00	20.80	35	1,175	2.98%
2019/08/20	10.5	20.76	0	0.00	20.80	10.5	1,179	0.89%
2019/08/19	32	20.74	1	20.75	20.75	31	1,164	2.66%
2019/08/16	3	21.05	0	0.00	20.90	3	1,161	0.26%
2019/08/15	1	21.00	1	21.05	21.05	0	1,166	0.00%
2019/08/14	0	0.00	1	21.35	21.30	-1	1,165	-0.09%
2019/08/13	3	21.28	5	21.25	21.25	-2	1,166	-0.17%
2019/08/12	5	21.66	12	21.61	21.70	-7	1,168	-0.60%
2019/08/07	3	20.75	12	21.07	21.30	-9	1,152	-0.78%
2019/08/06	17	20.40	0	0.00	20.60	17	1,130	1.50%
2019/08/05	15	20.87	0	0.00	20.75	15	1,128	1.33%
2019/08/02	17	21.04	1	21.10	21.10	16	1,121	1.43%
2019/08/01	1	21.40	0	0.00	21.35	1	1,122	0.09%
2019/07/31	0	0.00	4	21.60	21.55	-4	1,117	-0.36%
2019/07/29	3	21.77	3	21.75	21.80	0	1,125	0.00%
2019/07/26	16	21.63	2	21.65	21.60	14	1,130	1.24%
2019/07/25	6	21.52	0	21.60	21.60	6	1,130	0.53%
2019/07/24	36	21.66	4	21.63	21.55	32	1,124	2.85%
2019/07/23	53	21.91	0	0.00	21.90	53	1,114	4.76%
2019/07/22	3	22.00	0	0.00	22.00	3	1,109	0.27%
2019/07/19	0	0.00	10.5	22.10	22.05	-10.5	1,127	-0.93%
2019/07/18	2	21.95	3	22.05	22.10	-1	1,145	-0.09%
2019/07/17	6	21.95	8	21.98	22.05	-2	1,169	-0.17%
2019/07/16	24	22.32	1	22.25	22.35	23	1,172	1.96%
2019/07/15	1	23.65	6	23.70	23.65	-5	1,160	-0.43%
2019/07/12	4	23.55	2	23.60	23.65	2	1,153	0.17%
2019/07/11	1	23.50	13	23.65	23.70	-12	1,151	-1.04%
2019/07/10	3.3	23.39	17	23.49	23.50	-13.7	1,132	-1.21%
2019/07/09	20	23.35	29	23.34	23.35	-9	1,125	-0.80%
2019/07/08	4	23.15	3	23.30	23.15	1	1,126	0.09%
2019/07/05	1	23.00	0	0.00	23.00	1	1,152	0.09%
2019/07/04	3	22.85	5	22.94	22.95	-2	1,165	-0.17%
2019/07/03	11	23.05	0.2	23.00	23.00	10.9	1,191	0.91%
2019/07/02	0	0.00	10	23.25	23.15	-10	1,198	-0.83%
2019/07/01	2	23.28	0	0.00	23.30	2	1,199	0.17%
2019/06/27	13	23.15	21	23.20	23.25	-8	1,206	-0.66%
2019/06/26	7	23.09	1	23.15	23.15	6	1,206	0.50%
2019/06/25	22	23.05	2	23.05	23.05	20	1,212	1.65%
2019/06/24	13	23.10	12	23.55	23.35	1	1,205	0.08%
2019/06/21	1	23.10	17.2	23.39	23.45	-16.2	1,160	-1.40%
2019/06/20	1	23.10	1	23.10	23.10	0	1,129	0.00%
2019/06/19	6.2	22.91	4	22.95	23.00	2.2	1,125	0.20%
2019/06/18	5	22.80	11	22.80	22.85	-6	1,133	-0.53%
2019/06/17	0	0.00	3	22.80	22.85	-3	1,135	-0.26%
2019/06/14	2	22.73	25	22.75	22.75	-23	1,137	-2.02%
2019/06/13	0	0.00	2	22.60	22.65	-2	1,133	-0.18%
2019/06/12	11	22.50	41	22.46	22.50	-30	1,131	-2.65%
2019/06/11	12	22.34	2	22.35	22.40	10	1,129	0.89%
2019/06/10	0	0.00	12	22.33	22.35	-12	1,123	-1.07%
2019/06/05	1	22.25	5	22.30	22.30	-4	1,133	-0.35%
2019/06/04	2	22.10	7	22.25	22.25	-5	1,137	-0.44%
2019/06/03	0.5	22.20	0	0.00	22.20	0.5	1,136	0.04%
2019/05/31	2	22.20	0	0.00	22.15	2	1,141	0.18%
2019/05/30	1	22.20	0	0.00	22.20	1	1,141	0.09%
2019/05/29	1	22.00	1	22.15	22.00	0	1,144	0.00%
2019/05/28	10	22.30	0	0.00	21.85	10	1,131	0.88%
2019/05/27	12	22.25	0	0.00	22.30	12	1,104	1.09%
2019/05/24	0	0.00	1	22.40	22.40	-1	1,096	-0.09%
2019/05/23	11	22.42	10	22.45	22.25	1	1,101	0.09%
2019/05/22	1	22.50	4	22.51	22.55	-3	1,099	-0.27%
2019/05/21	0	0.00	1	22.35	22.35	-1	1,110	-0.09%
2019/05/20	1	22.20	72	22.11	22.10	-71	1,121	-6.33%
2019/05/17	4	22.04	54	22.10	22.00	-50	1,125	-4.44%
2019/05/16	0	0.00	1	22.15	22.10	-1	1,126	-0.09%
2019/05/15	0	0.00	1	22.25	22.20	-1	1,135	-0.09%
2019/05/14	0	0.00	4	22.05	22.25	-4	1,147	-0.35%
2019/05/13	7	21.85	0	0.00	21.75	7	1,146	0.61%
2019/05/10	0.1	22.15	1.5	22.32	22.15	-1.4	1,137	-0.13%
2019/05/09	0	0.00	24.3	22.37	22.15	-24.3	1,141	-2.13%
2019/05/08	0	0.00	24	22.45	22.45	-24	1,131	-2.12%
2019/05/07	1	22.05	38	22.12	22.35	-37	1,116	-3.32%
2019/05/06	4	22.15	17.1	22.07	22.25	-13.1	1,121	-1.17%
2019/05/03	0	0.00	3	22.15	22.25	-3	1,122	-0.27%
2019/05/02	1	22.00	6	22.06	22.10	-5	1,111	-0.45%
2019/04/30	24	22.00	1	22.05	22.10	23	1,104	2.08%
2019/04/29	17.4	21.75	0	0.00	21.90	17.4	1,098	1.58%
2019/04/25	3	21.60	3	21.55	21.55	0	1,093	0.00%
2019/04/24	8.5	21.66	2	21.60	21.65	6.5	1,072	0.61%
2019/04/23	11	21.63	3.1	21.67	21.60	7.9	1,059	0.74%
2019/04/22	12	21.83	9	21.81	21.75	3	1,036	0.29%
2019/04/19	0	0.00	6	22.00	22.00	-6	1,021	-0.59%
2019/04/18	4	21.81	2	21.80	21.85	2	1,012	0.20%
2019/04/17	4	21.91	3	21.90	21.90	1	1,002	0.10%
2019/04/16	3	21.95	0	0.00	22.00	3	986	0.30%
2019/04/15	3	22.03	13	22.10	22.00	-10	997	-1.00%
2019/04/12	13	22.01	3	22.03	22.05	10	1,015	0.98%
2019/04/11	3	22.20	43	22.11	22.15	-40	1,007	-3.97%
2019/04/10	1	21.90	10	21.95	21.95	-9	973	-0.92%
2019/04/09	5	21.65	9	21.70	21.90	-4	947	-0.42%
2019/04/08	3	21.22	2	21.40	21.30	1	928	0.11%
2019/04/03	0	0.00	5	21.20	21.15	-5	932	-0.54%
2019/04/02	20	21.16	0	0.00	21.10	20	953	2.10%
2019/04/01	23	21.22	12	21.30	21.15	11	962	1.14%
2019/03/29	7	21.20	0	0.00	21.25	7	981	0.71%
2019/03/28	12	21.11	10	21.30	21.30	2	1,141	0.18%
2019/03/27	9	21.09	12	21.15	21.25	-3	1,160	-0.26%
2019/03/26	26	21.00	18	21.05	21.05	8	1,243	0.64%
2019/03/25	12	20.94	13	20.91	20.95	-1	1,248	-0.08%
2019/03/22	54	21.20	51	21.15	21.20	3	1,240	0.24%
2019/03/21	19	21.26	53	21.26	21.45	-34	1,235	-2.75%
2019/03/20	50	20.80	10.7	20.90	20.90	39.3	1,211	3.25%
2019/03/19	1	20.70	2	20.80	20.75	-1	1,203	-0.08%
2019/03/18	10	20.65	3	20.75	20.75	7	1,198	0.58%
2019/03/14	12	20.67	0	0.00	20.65	12	1,193	1.01%
2019/03/12	2	20.70	1	20.65	20.60	1	1,197	0.08%
2019/03/11	3	20.45	15	20.40	20.45	-12	1,196	-1.00%
2019/03/08	3	20.48	1	20.45	20.50	2	1,212	0.16%
2019/03/07	2	20.65	5	20.69	20.60	-3	1,208	-0.25%
2019/03/05	2	20.60	1	20.60	20.65	1	1,204	0.08%
2019/03/04	0	0.00	60	20.60	20.65	-60	1,201	-4.99%
2019/02/27	3	20.37	0	0.00	20.50	3	1,199	0.25%
2019/02/26	11	20.37	0	0.00	20.40	11	1,198	0.92%
2019/02/25	13	20.35	1	20.35	20.30	12	1,202	1.00%
2019/02/22	16	20.25	4	20.30	20.25	12	1,200	1.00%
2019/02/21	71.5	20.35	8	20.40	20.40	63.5	1,190	5.33%
2019/02/20	2.5	20.38	113	20.56	20.50	-110.5	1,173	-9.41%	大賣/鉅額交易
2019/02/19	0	0.00	56.3	20.17	20.15	-56.3	1,146	-4.91%
2019/02/18	73	19.99	3	20.00	20.05	70	1,132	6.18%
2019/02/15	25	19.76	5	19.85	19.90	20	1,117	1.79%
2019/02/14	21	19.87	5	19.95	19.85	16	1,110	1.44%
2019/02/13	5	19.75	26	19.79	19.95	-21	1,095	-1.92%
2019/02/12	3	19.67	0	0.00	19.65	3	1,084	0.28%
2019/02/11	10	19.74	3	19.73	19.65	7	1,075	0.65%
2019/01/30	7.4	19.75	8	19.83	19.70	-0.6	1,063	-0.05%
2019/01/29	2	19.50	10	19.63	19.75	-8	1,053	-0.76%
2019/01/28	2	19.53	10.4	19.60	19.60	-8.4	1,051	-0.80%
2019/01/25	15.5	19.58	1	19.70	19.50	14.5	1,054	1.37%
2019/01/24	4	19.38	42	19.36	19.75	-38	1,044	-3.64%
2019/01/23	6	19.10	1	19.10	19.05	5	1,029	0.49%
2019/01/22	5	19.10	15	19.10	19.15	-10	1,027	-0.97%
2019/01/21	0	0.00	3	19.20	19.15	-3	1,035	-0.29%
2019/01/18	16	19.08	0	0.00	19.15	16	1,041	1.54%
2019/01/17	12	19.10	23	19.10	19.10	-11	1,046	-1.05%
2019/01/16	2	19.05	0	0.00	19.05	2	1,046	0.19%
2019/01/15	35	19.00	0	0.00	19.05	35	1,056	3.31%
2019/01/14	4	18.96	0	0.00	19.00	4	1,050	0.38%
2019/01/11	0	0.00	14	19.15	19.05	-14	1,077	-1.30%
2019/01/10	1	19.00	0	0.00	19.00	1	1,068	0.09%
2019/01/09	55	19.00	34	19.01	19.05	21	1,064	1.97%
2019/01/08	16	18.87	0	0.00	18.80	16	1,061	1.51%
2019/01/07	21	18.72	4	18.85	18.85	17	1,062	1.60%
2019/01/04	17	18.67	49	18.70	18.65	-32	1,052	-3.04%
2019/01/03	52	18.86	0	0.00	18.85	52	1,060	4.90%
2019/01/02	3	18.97	20	18.90	18.90	-17	1,058	-1.61%
2018/12/28	27	18.93	0	0.00	19.00	27	1,058	2.55%
2018/12/27	5	18.88	1	18.85	18.85	4	1,073	0.37%
2018/12/26	7	18.81	1	18.85	18.85	6	1,068	0.56%
2018/12/25	6.2	18.85	6	18.90	18.85	0.2	1,060	0.01%
2018/12/24	30	18.90	15	19.00	18.95	15	1,045	1.44%
2018/12/22	37	18.94	23	19.07	19.05	14	1,048	1.34%
2018/12/21	156	19.04	70	19.33	18.85	86	1,065	8.07%	大買/
2018/12/20	34	19.83	7	19.91	19.65	27	937	2.88%
2018/12/19	55	19.95	0	0.00	19.60	55	911	6.04%
2018/12/18	1	20.50	0	0.00	20.50	1	826	0.12%
2018/12/17	1	20.70	0	0.00	20.75	1	827	0.12%
2018/12/14	1	20.65	0	0.00	20.75	1	842	0.12%
2018/12/13	2	20.70	0	0.00	20.70	2	852	0.23%
2018/12/12	0	0.00	2	20.85	20.80	-2	853	-0.23%
2018/12/11	1	20.65	0	0.00	20.70	1	854	0.12%
2018/12/07	6	20.71	0	0.00	20.85	6	858	0.70%
2018/12/06	5	20.72	1	20.75	20.75	4	860	0.46%
2018/12/05	10	20.85	0	0.00	20.90	10	851	1.17%
2018/12/03	16	20.93	2	20.90	20.95	14	852	1.64%
2018/11/30	6.2	20.91	0	0.00	20.90	6.2	835	0.74%
2018/11/28	0	0.00	4	20.98	21.00	-4	830	-0.48%
2018/11/26	3	20.73	2	20.95	20.75	1	824	0.12%
2018/11/23	28	20.80	0	0.00	20.75	28	822	3.40%
2018/11/22	2	21.05	0	0.00	20.85	2	828	0.24%
2018/11/21	2	20.90	2	21.10	20.95	0	829	0.00%
2018/11/20	0	0.00	5	20.95	20.95	-5	826	-0.60%
2018/11/15	3	20.60	0	0.00	20.60	3	826	0.36%
2018/11/14	1	20.75	0	0.00	20.80	1	815	0.12%
2018/11/13	6	20.70	0	0.00	20.70	6	819	0.73%
2018/11/12	2	20.85	3	20.98	21.00	-1	819	-0.12%
2018/11/09	2	20.85	2	20.95	20.95	0	827	0.00%
2018/11/08	9	20.99	3	21.00	21.10	6	837	0.72%
2018/11/07	4	20.88	2	21.00	21.00	2	856	0.23%
2018/11/01	2	20.90	0	0.00	20.90	2	852	0.23%
2018/10/31	10	20.95	0	0.00	20.95	10	852	1.17%
2018/10/26	2	20.70	1	20.70	20.85	1	866	0.12%
2018/10/25	2	20.80	5	20.90	20.95	-3	868	-0.35%
2018/10/23	7	21.30	0	0.00	21.35	7	863	0.81%
2018/10/22	0	0.00	5	21.43	21.60	-5	859	-0.58%
2018/10/19	12	21.43	0	0.00	21.35	12	866	1.38%
2018/10/18	5	21.93	0	0.00	22.00	5	840	0.59%
2018/10/17	1	22.10	0	0.00	22.00	1	845	0.12%
2018/10/16	3	22.05	2	21.95	22.10	1	846	0.12%
2018/10/15	13	22.00	0	0.00	22.10	13	848	1.53%
2018/10/12	12	22.00	0	0.00	22.10	12	846	1.42%
2018/10/11	29	22.19	0	0.00	22.05	29	844	3.43%
2018/10/08	1	22.85	2	23.00	23.10	-1	810	-0.12%
2018/10/05	21	22.90	7	22.89	22.85	14	807	1.73%
2018/10/04	0	0.00	11	23.41	23.50	-11	792	-1.39%
2018/10/02	0	0.00	7	23.67	23.60	-7	790	-0.89%
2018/10/01	10	23.78	8	23.78	23.75	2	787	0.25%
2018/09/28	22	23.70	13	23.67	23.70	9	779	1.16%
2018/09/27	4	23.26	19	23.12	23.50	-15	744	-2.01%
2018/09/26	15	22.76	1	22.85	22.80	14	727	1.92%
2018/09/21	0	0.00	1	22.80	22.65	-1	749	-0.13%
2018/09/20	16	22.57	9	22.77	22.60	7	783	0.89%
2018/09/19	8	22.82	8	22.83	22.85	0	808	0.00%
2018/09/18	4	22.63	13	22.65	22.65	-9	955	-0.94%
2018/09/14	4	22.46	0	0.00	22.50	4	1,002	0.40%
2018/09/13	0	0.00	2	22.40	22.60	-2	1,017	-0.20%
2018/09/12	1	22.10	0	0.00	22.15	1	1,030	0.10%
2018/09/10	2	22.15	30	22.22	22.25	-28	1,059	-2.64%
2018/09/06	2	22.60	2	22.55	22.60	0	1,085	0.00%
2018/08/31	0	0.00	1	22.60	22.60	-1	1,108	-0.09%
2018/08/30	1.3	22.52	0	0.00	22.60	1.3	1,114	0.11%
2018/08/24	1	22.40	0	0.00	22.35	1	1,153	0.09%
2018/08/22	0	0.00	5	22.45	22.35	-5	1,201	-0.42%
2018/08/20	2	22.13	0	0.00	22.15	2	1,222	0.16%
2018/08/17	15	22.14	0	0.00	22.10	15	1,241	1.21%
2018/08/16	22	22.10	7	22.07	22.15	15	1,255	1.19%
2018/08/15	3	22.23	1	22.25	22.25	2	1,255	0.16%
2018/08/14	19	22.54	4	22.45	22.45	15	1,248	1.20%
2018/08/13	2	22.70	0	0.00	22.70	2	1,236	0.16%
2018/08/09	0	0.00	12	22.95	22.90	-12	1,244	-0.96%
2018/08/08	1	22.90	14	23.00	22.90	-13	1,264	-1.03%
2018/08/07	10	22.70	32	22.76	22.80	-22	1,266	-1.74%
2018/08/06	15	22.64	0	0.00	22.55	15	1,288	1.16%
2018/08/03	6	22.68	0	0.00	22.75	6	1,295	0.46%
2018/08/02	1	22.80	1	22.65	22.65	0	1,291	0.00%
2018/08/01	9	22.88	2	22.95	22.85	7	1,282	0.55%
2018/07/31	0	0.00	3	22.90	22.90	-3	1,277	-0.23%
2018/07/30	1	22.65	1	22.65	22.70	0	1,284	0.00%
2018/07/27	2	22.75	25	22.69	22.70	-23	1,312	-1.75%
2018/07/26	20	22.55	5	22.55	22.55	15	1,330	1.13%
2018/07/25	7	22.34	0	0.00	22.35	7	1,349	0.52%
2018/07/24	12	22.20	12	22.35	22.35	0	1,372	0.00%
2018/07/23	14	22.11	10.5	22.05	22.05	3.5	1,375	0.26%
2018/07/20	23	22.24	22	22.15	22.15	1	1,380	0.07%
2018/07/19	22.3	22.31	9	22.30	22.30	13.3	1,381	0.96%
2018/07/18	4	22.23	12	22.25	22.60	-8	1,376	-0.58%
2018/07/17	22	21.95	22	22.05	22.05	0	1,372	0.00%
2018/07/16	16	21.87	26	21.94	21.95	-10	1,376	-0.73%
2018/07/13	28	21.77	25	21.84	21.85	3	1,374	0.22%
2018/07/12	5	21.70	0	0.00	21.80	5	1,377	0.36%
2018/07/10	11	21.64	0	0.00	21.55	11	1,377	0.80%
2018/07/09	11	21.71	0	0.00	21.65	11	1,363	0.81%
2018/07/06	10	21.55	30	21.63	21.70	-20	1,357	-1.47%
2018/07/05	6	21.72	0	0.00	21.65	6	1,353	0.44%
2018/07/04	2	21.78	0	0.00	21.95	2	1,356	0.15%
2018/07/03	16	22.11	0	0.00	21.90	16	1,348	1.19%
2018/07/02	3	22.55	0	0.00	22.45	3	1,330	0.23%
2018/06/29	18	22.58	8	22.50	22.50	10	1,332	0.75%
2018/06/28	20	23.94	14	24.11	24.00	6	1,309	0.46%
2018/06/27	7	23.86	2	23.85	23.85	5	1,279	0.39%
2018/06/26	15	23.83	0	0.00	23.80	15	1,121	1.34%
2018/06/25	5	23.92	0	0.00	23.90	5	1,093	0.46%
2018/06/22	6	23.88	5	23.85	23.90	1	1,086	0.09%
2018/06/21	10	23.97	1.3	24.00	23.90	8.7	1,075	0.81%
2018/06/20	23	23.91	0	0.00	23.95	23	1,068	2.15%
2018/06/19	3	23.92	2	23.95	23.90	1	1,047	0.10%
2018/06/15	1	24.10	0.1	24.15	24.00	0.9	1,054	0.09%
2018/06/14	2	24.10	0	0.00	24.15	2	1,053	0.19%
2018/06/13	0	0.00	1	24.35	24.35	-1	1,038	-0.10%
2018/06/12	19	24.26	10	24.25	24.25	9	1,056	0.85%
2018/06/11	13	24.25	2	24.55	24.20	11	1,059	1.04%
2018/06/08	5	24.35	0	0.00	24.25	5	1,074	0.47%
2018/06/07	0	0.00	2	24.25	24.25	-2	1,078	-0.19%
2018/06/06	1	24.25	3	24.25	24.25	-2	1,075	-0.19%
2018/06/01	13	24.05	7	24.06	24.10	6	1,051	0.57%
2018/05/31	2	24.05	10	24.05	24.05	-8	1,033	-0.77%
2018/05/30	0	0.00	7	24.05	24.10	-7	1,019	-0.69%
2018/05/28	4	24.20	4	24.16	24.20	0	1,032	0.00%
2018/05/25	4	24.08	2	24.05	24.10	2	1,032	0.19%
2018/05/24	18	24.16	0	0.00	24.10	18	1,020	1.76%
2018/05/23	1	24.25	0	0.00	24.25	1	1,014	0.10%
2018/05/22	4	24.45	0	0.00	24.45	4	1,011	0.40%
2018/05/21	13	24.43	0	0.00	24.40	13	1,020	1.27%
2018/05/18	5	24.39	0	0.00	24.40	5	1,016	0.49%
2018/05/17	46	24.49	0	0.00	24.40	46	1,024	4.49%
2018/05/16	20	24.47	1	24.40	24.40	19	1,021	1.86%
2018/05/15	0	0.00	2	24.85	24.90	-2	1,028	-0.19%
2018/05/14	1	24.85	20	25.00	24.90	-19	1,054	-1.80%
2018/05/11	0	0.00	15	24.71	24.75	-15	1,037	-1.45%
2018/05/09	3	24.30	0	0.00	24.30	3	1,021	0.29%
2018/05/08	1	24.20	4	24.30	24.40	-3	1,053	-0.28%
2018/05/07	22	24.05	20	24.20	24.20	2	1,054	0.19%
2018/05/04	17	24.21	0	0.00	24.10	17	1,038	1.64%
2018/05/03	12	24.35	2	24.45	24.45	10	1,008	0.99%
2018/05/02	26	24.38	16	24.60	24.65	10	985	1.01%
2018/04/30	2	24.30	0	0.00	24.65	2	974	0.21%
2018/04/27	1	24.40	2	24.50	24.60	-1	973	-0.10%
2018/04/26	10	24.30	0	0.00	24.40	10	982	1.02%
2018/04/25	6	24.30	0	0.00	24.45	6	985	0.61%
2018/04/23	3	24.80	0	0.00	24.70	3	1,026	0.29%
2018/04/19	12	24.56	0	0.00	24.60	12	1,105	1.09%
2018/04/17	10	24.60	1	24.60	24.60	9	1,216	0.74%
2018/04/16	63	24.92	0	0.00	24.80	63	1,346	4.68%
2018/04/13	1.3	25.18	8	25.16	25.10	-6.7	1,410	-0.48%
2018/04/11	0	25.10	19	25.21	25.35	-19	1,467	-1.29%
2018/04/10	8	25.35	11	25.35	25.10	-3	1,560	-0.19%
2018/04/09	4	25.11	0	0.00	25.20	4	1,624	0.25%
2018/04/03	2	25.10	75	25.10	25.10	-73	1,658	-4.40%
2018/04/02	16	25.23	11	25.17	25.25	5	1,670	0.30%
2018/03/31	48	25.05	17	25.04	25.10	31	1,749	1.77%
2018/03/30	4	24.75	35	24.74	24.75	-31	1,867	-1.66%
2018/03/29	4.1	24.40	3	24.45	24.55	1.1	1,946	0.06%
2018/03/28	1	24.50	6	24.51	24.60	-5	1,955	-0.26%
2018/03/27	6	24.45	18	24.54	24.55	-12	1,981	-0.61%
2018/03/26	4	24.16	2	24.30	24.30	2	1,988	0.10%
2018/03/23	0	0.00	21	24.10	24.05	-21	1,987	-1.06%
2018/03/22	12	23.98	2	24.10	24.10	10	1,983	0.50%
2018/03/20	39	24.08	5	24.10	24.10	34	1,961	1.73%
2018/03/19	24	24.31	3	24.30	24.30	21	1,942	1.08%
2018/03/16	0	0.00	6	24.65	24.65	-6	1,936	-0.31%
2018/03/15	22	24.20	5	24.40	24.40	17	1,914	0.89%
2018/03/14	16	24.37	5	24.40	24.40	11	1,907	0.58%
2018/03/13	12	24.62	10	24.65	24.60	2	1,887	0.11%
2018/03/12	1	24.45	19	24.61	24.70	-18	1,880	-0.96%
2018/03/09	2	24.35	1	24.50	24.45	1	1,878	0.05%
2018/03/08	3	24.35	1	24.45	24.40	2	1,880	0.11%
2018/03/07	5.3	24.20	0	0.00	24.15	5.3	1,876	0.28%
2018/03/06	15	24.34	20	24.36	24.20	-5	1,876	-0.27%
2018/03/05	27	24.34	0	0.00	24.35	27	1,874	1.44%
2018/03/02	16	24.94	0	0.00	25.00	16	1,849	0.87%
2018/03/01	0	25.40	0	0.00	25.35	0	1,831	0.00%
2018/02/27	23	25.15	47	25.18	25.30	-24	1,815	-1.32%
2018/02/26	63	25.20	2	25.40	25.40	61	1,799	3.39%
2018/02/23	0	25.25	0	0.00	25.35	0	1,788	0.00%
2018/02/22	8	25.38	15	25.55	25.35	-7	1,785	-0.39%
2018/02/21	0	25.50	0	0.00	25.60	0	1,790	0.00%
2018/02/12	8	25.49	10	25.40	25.40	-2	1,781	-0.11%
2018/02/09	0	0.00	4	24.54	25.40	-4	1,785	-0.22%
2018/02/08	8	25.23	2	25.05	25.15	6	1,781	0.34%
2018/02/07	14.2	25.18	2	25.18	25.00	12.2	1,793	0.68%
2018/02/06	11	25.01	45	24.93	24.75	-34	1,791	-1.90%
2018/02/05	1	25.70	20	25.60	25.75	-19	1,761	-1.08%
2018/02/02	0	0.00	4	26.05	26.10	-4	1,755	-0.23%
2018/02/01	1	26.10	0	0.00	26.10	1	1,760	0.06%
2018/01/31	2	25.40	114	25.53	26.10	-112	1,753	-6.39%	大賣/鉅額交易
2018/01/30	0	25.75	20	26.00	25.70	-20	1,722	-1.16%
2018/01/29	30	26.20	0	0.00	26.20	30	1,714	1.75%
2018/01/26	15	26.07	2	26.10	26.10	13	1,725	0.75%
2018/01/25	20	26.20	14	26.06	26.00	6	1,758	0.34%
2018/01/24	2	26.00	5	26.14	26.20	-3	1,767	-0.17%
2018/01/23	17	26.36	15	26.45	26.30	2	1,760	0.11%
2018/01/22	23	26.83	2	26.68	26.95	21	1,735	1.21%
2018/01/19	0	0.00	5	26.86	26.95	-5	1,718	-0.29%
2018/01/18	6	26.58	4.2	26.70	26.85	1.8	1,711	0.11%
2018/01/17	5	26.70	150	26.67	26.55	-145	1,701	-8.52%	大賣/鉅額交易
2018/01/16	4	26.80	17	26.92	27.05	-13	1,679	-0.77%
2018/01/15	159	27.01	148	27.65	27.30	11	1,659	0.66%	大買/大賣/
2018/01/12	150	27.34	10	27.56	27.65	140	1,621	8.64%	大買/鉅額交易
2018/01/11	33	27.54	57	27.49	27.50	-24	1,588	-1.51%
2018/01/10	52	27.01	203	26.99	27.35	-151	1,527	-9.88%	大賣/鉅額交易
2018/01/09	27	26.46	19	26.51	26.50	8	1,396	0.57%
2018/01/08	6	26.26	17	26.21	26.25	-11	1,331	-0.83%
2018/01/05	146	26.05	34	26.17	26.25	112	1,300	8.61%	大買/鉅額交易
2018/01/04	29	26.25	61	26.29	26.20	-32	1,293	-2.47%
2018/01/03	1.1	26.00	73	26.04	26.00	-71.9	1,195	-6.02%
2018/01/02	44	25.79	32	25.91	26.00	12	1,116	1.07%