楠梓電 (2316)-新光券商分點個股進出

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

楠梓電

(2316)

可現股當沖

股價
52.0
漲跌
▲0.3
漲幅
+0.58%
成交量
1,669張
產業
上市電子零組件類股
335人加入追蹤

立即追蹤
本地時間:13:30

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

楠梓電 (2316)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
2024/12/03	8.3	52.28	10.2	52.69	52.00	-1.9	3,570	-0.05%
2024/12/02	3.2	51.48	4	51.85	51.70	-0.8	3,707	-0.02%
2024/11/29	4.2	49.30	11	49.94	51.10	-6.8	3,742	-0.18%
2024/11/28	13.3	50.63	7	50.99	50.10	6.3	3,742	0.17%
2024/11/27	15.3	51.78	9	51.98	51.60	6.3	3,725	0.17%
2024/11/26	5.1	52.74	4	53.07	52.30	1.1	3,718	0.03%
2024/11/25	12.3	53.37	21	53.58	53.10	-8.7	3,704	-0.23%
2024/11/22	37.8	54.23	44.6	54.27	53.10	-6.8	3,683	-0.18%
2024/11/21	15.2	51.76	14.3	52.10	51.90	0.9	3,619	0.02%
2024/11/20	13.2	51.71	5.1	52.36	51.40	8.2	3,615	0.23%
2024/11/19	18.1	51.60	2	52.20	51.60	16.1	3,620	0.44%
2024/11/18	16.3	51.71	8	51.98	52.10	8.3	3,617	0.23%
2024/11/15	7.3	53.70	8.2	53.80	53.30	-0.9	3,598	-0.02%
2024/11/14	9.3	54.13	13	54.35	53.90	-3.7	3,624	-0.10%
2024/11/13	25.2	54.89	33.2	55.09	54.50	-8	3,606	-0.22%
2024/11/12	27.5	54.05	56.4	54.24	54.30	-28.9	3,535	-0.82%
2024/11/11	20.1	53.10	16	53.28	52.90	4.1	3,500	0.12%
2024/11/08	10.8	51.71	7.1	51.84	51.60	3.6	3,498	0.10%
2024/11/07	11.7	52.59	22.2	52.54	52.60	-10.6	3,505	-0.30%
2024/11/06	2.3	51.73	13	51.62	51.50	-10.7	3,521	-0.30%
2024/11/05	9.7	51.96	9.3	53.20	51.70	0.5	3,560	0.01%
2024/11/04	19.2	51.06	8.3	51.23	51.90	10.9	3,594	0.30%
2024/11/01	11.5	50.19	2	50.30	50.60	9.5	3,637	0.26%
2024/10/30	4.2	51.81	4	51.70	51.40	0.2	3,669	0.00%
2024/10/29	11.4	52.38	8.3	51.77	52.60	3.1	3,702	0.08%
2024/10/28	24.9	53.72	8	53.96	53.10	16.9	3,763	0.45%
2024/10/25	41	55.10	32.4	55.12	54.90	8.6	3,739	0.23%
2024/10/24	29.4	54.28	23.1	54.13	53.60	6.3	3,742	0.17%
2024/10/23	18.2	55.47	26.8	55.57	55.20	-8.6	3,735	-0.23%
2024/10/22	10.7	54.36	24.1	54.37	55.00	-13.4	3,704	-0.36%
2024/10/21	33	54.25	24.4	54.52	53.50	8.6	3,708	0.23%
2024/10/18	70	54.44	97.7	53.90	54.30	-27.7	3,688	-0.75%
2024/10/17	33.2	52.68	18.1	52.79	52.20	15.1	3,632	0.41%
2024/10/16	20.2	51.82	13.5	51.89	51.50	6.7	3,653	0.18%
2024/10/15	50.5	54.05	47.3	53.59	52.40	3.2	3,672	0.09%
2024/10/14	50.3	52.99	50.4	53.06	53.30	-0.1	3,698	0.00%
2024/10/11	33.5	51.72	168	51.81	51.50	-134.6	3,855	-3.49%	大賣/鉅額交易
2024/10/09	120.5	54.92	117.1	54.54	53.60	3.4	4,047	0.08%	大買/大賣/
2024/10/08	129	56.20	160.2	56.15	54.00	-31.2	4,169	-0.75%	大買/大賣/
2024/10/07	379.5	56.82	254	56.78	56.00	125.5	3,963	3.17%	大買/大賣/鉅額交易
2024/10/04	101.1	52.79	259.6	53.53	54.40	-158.5	3,569	-4.44%	大買/大賣/鉅額交易
2024/10/01	154.3	50.17	88.3	50.08	49.50	66	3,370	1.96%	大買/
2024/09/30	147.2	49.92	66.7	49.15	50.60	80.5	3,289	2.45%	大買/
2024/09/27	24	47.30	27.2	47.28	47.40	-3.2	3,276	-0.10%
2024/09/26	39.2	47.22	18	47.57	46.55	21.2	3,300	0.64%
2024/09/25	18	47.55	23.4	47.63	47.50	-5.4	3,374	-0.16%
2024/09/24	18.4	46.89	2	46.83	46.70	16.4	3,407	0.48%
2024/09/23	1	46.65	1	47.05	46.75	0	3,456	0.00%
2024/09/20	3	46.70	1	46.95	46.65	2	3,601	0.06%
2024/09/19	1	47.00	5	47.14	46.80	-4	3,707	-0.11%
2024/09/18	0.1	46.90	7	47.03	46.85	-6.9	3,872	-0.18%
2024/09/16	8.1	46.99	8	47.09	47.00	0.1	4,648	0.00%
2024/09/13	15.1	46.73	42.1	46.77	46.80	-26.9	5,272	-0.51%
2024/09/12	12	46.83	20.1	46.47	47.10	-8.1	5,437	-0.15%
2024/09/11	3	44.92	6	44.89	44.90	-3	5,433	-0.06%
2024/09/10	11.5	44.22	2.1	44.43	44.00	9.4	5,501	0.17%
2024/09/09	3.2	44.17	5	44.71	45.15	-1.8	5,631	-0.03%
2024/09/06	6.1	45.39	11	45.16	45.30	-4.9	5,639	-0.09%
2024/09/05	35	46.35	24	46.85	45.50	11	5,637	0.20%
2024/09/04	81.1	46.41	32.1	46.36	46.15	49	5,605	0.87%
2024/09/03	102.2	51.94	89.3	52.37	50.60	12.9	5,558	0.23%	大買/
2024/09/02	8.2	49.33	37	49.54	48.65	-28.8	5,444	-0.53%
2024/08/30	15	48.86	24.3	48.96	48.85	-9.3	5,421	-0.17%
2024/08/29	14.6	47.67	17	47.80	47.90	-2.4	5,479	-0.04%
2024/08/28	12	48.18	32.3	48.45	48.15	-20.3	5,611	-0.36%
2024/08/27	10.3	47.90	0	0.00	47.95	10.3	5,666	0.18%
2024/08/26	8	48.37	6	49.02	47.95	2	5,688	0.04%
2024/08/23	4	47.88	10	48.38	48.65	-6	5,699	-0.11%
2024/08/22	21	48.33	7	48.93	48.20	14	5,723	0.24%
2024/08/21	6	48.70	31.3	48.85	48.75	-25.3	5,774	-0.44%
2024/08/20	5.3	49.94	2	49.50	49.55	3.3	5,787	0.06%
2024/08/19	6	49.48	12.3	49.48	49.50	-6.3	5,805	-0.11%
2024/08/16	42.3	50.18	29	50.13	49.75	13.3	5,845	0.23%
2024/08/15	22	48.96	8	48.88	48.60	14	5,851	0.24%
2024/08/14	9	48.30	60	48.35	48.50	-51	5,943	-0.86%
2024/08/13	56	48.25	19	48.34	48.25	37	5,960	0.62%
2024/08/12	18.4	47.67	33.3	47.40	47.50	-14.9	6,064	-0.25%
2024/08/09	20.3	46.26	20	46.44	45.70	0.3	6,076	0.01%
2024/08/08	44	45.85	15.1	46.21	45.45	28.9	6,115	0.47%
2024/08/07	5.2	45.09	36	46.29	46.55	-30.8	6,145	-0.50%
2024/08/06	47	42.23	24.2	41.94	42.35	22.8	6,132	0.37%
2024/08/05	15	43.61	208	43.37	43.70	-193	6,099	-3.16%	大賣/鉅額交易
2024/08/02	44.2	49.61	88.1	49.14	48.00	-43.9	6,064	-0.72%
2024/08/01	102	52.79	70	53.38	52.30	32	6,067	0.53%	大買/
2024/07/31	252.6	52.64	57	52.20	51.70	195.6	6,150	3.18%	大買/鉅額交易
2024/07/30	10	50.09	7.2	50.44	50.60	2.8	6,318	0.04%
2024/07/29	41	51.91	23	52.23	50.50	18	6,724	0.27%
2024/07/26	9	51.03	8	50.94	51.20	1	7,002	0.01%
2024/07/23	19	53.44	17	53.66	53.00	2	7,040	0.03%
2024/07/22	36.2	52.90	28	53.18	52.90	8.2	7,126	0.12%
2024/07/19	13	53.69	17	54.20	53.00	-4	7,283	-0.06%
2024/07/18	46.4	53.18	23.1	53.12	53.30	23.3	7,413	0.31%
2024/07/17	18	54.97	48.2	54.59	54.50	-30.2	7,377	-0.41%
2024/07/16	30.5	54.88	65.1	55.17	55.10	-34.6	7,352	-0.47%
2024/07/15	101.7	54.71	60	54.35	54.00	41.7	7,348	0.57%	大買/
2024/07/12	198.5	57.82	273.2	57.61	55.90	-74.7	7,270	-1.03%	大買/大賣/
2024/07/11	327	56.90	411.1	56.13	55.30	-84.1	7,089	-1.19%	大買/大賣/
2024/07/10	344.2	60.36	215.6	59.71	60.90	128.6	6,875	1.87%	大買/大賣/鉅額交易
2024/07/09	116.3	55.63	52.3	55.50	55.40	63.9	6,690	0.96%	大買/
2024/07/08	82.3	56.56	93.1	56.56	56.30	-10.8	6,642	-0.16%
2024/07/05	38	55.87	36.5	56.25	56.00	1.5	6,529	0.02%
2024/07/04	38.1	54.94	18	54.95	55.00	20.1	6,642	0.30%
2024/07/03	71.1	55.21	64.4	55.21	54.20	6.7	6,673	0.10%
2024/07/02	9.2	53.19	15	53.31	53.10	-5.8	6,662	-0.09%
2024/07/01	63.8	54.43	39.1	54.35	53.60	24.7	6,687	0.37%
2024/06/28	36	56.55	15	56.75	56.00	21	6,626	0.32%
2024/06/27	29	56.88	11.4	57.34	56.60	17.6	6,662	0.26%
2024/06/26	69.3	59.24	69.9	58.81	57.70	-0.6	6,718	-0.01%
2024/06/25	69.1	57.67	534.3	57.29	58.70	-465.1	6,641	-7.00%	大賣/鉅額交易
2024/06/24	94.4	58.36	69.1	58.59	58.10	25.3	6,588	0.38%
2024/06/21	415.4	60.86	357.2	60.91	60.40	58.2	6,621	0.88%	大買/大賣/
2024/06/20	283.1	56.87	266.7	57.33	59.40	16.4	6,041	0.27%	大買/大賣/
2024/06/19	526	53.87	89.2	52.76	54.00	436.8	5,438	8.03%	大買/鉅額交易
2024/06/18	22	48.77	33.4	48.92	49.10	-11.4	5,308	-0.21%
2024/06/17	53.1	48.75	17	48.77	48.55	36.1	5,317	0.68%
2024/06/14	68	48.29	154.8	48.65	49.50	-86.8	5,453	-1.59%	大賣/
2024/06/13	4	46.74	9	46.74	46.80	-5	5,472	-0.09%
2024/06/12	2	45.75	19	45.81	46.20	-17	5,477	-0.31%
2024/06/11	7.1	46.12	2	46.38	45.75	5.1	5,526	0.09%
2024/06/07	33	46.53	64	46.66	46.60	-31	5,546	-0.56%
2024/06/06	25	45.77	5	46.09	45.70	20	5,565	0.36%
2024/06/05	11	46.22	16.1	46.17	46.40	-5.1	5,593	-0.09%
2024/06/04	72.5	47.37	74.1	47.12	46.85	-1.6	5,709	-0.03%
2024/06/03	88	47.11	86.5	47.31	47.20	1.5	5,731	0.03%
2024/05/31	33	45.86	27	45.96	44.70	6	5,800	0.10%
2024/05/30	12	44.81	8	45.00	44.30	4	5,982	0.07%
2024/05/29	16.1	45.56	19	45.52	45.45	-2.9	6,052	-0.05%
2024/05/28	28	46.21	17	46.51	46.10	11	6,067	0.18%
2024/05/27	26.4	46.75	34	46.77	46.60	-7.6	6,046	-0.13%
2024/05/24	9	44.60	13	44.71	44.90	-4	5,994	-0.07%
2024/05/23	4.1	45.32	28	45.61	45.25	-23.9	5,974	-0.40%
2024/05/22	24	46.37	19	46.67	45.80	5	5,956	0.08%
2024/05/21	25.1	46.64	10.2	46.73	46.70	14.9	5,921	0.25%
2024/05/20	76	46.67	116.1	46.92	46.70	-40.1	5,886	-0.68%	大賣/
2024/05/17	33	45.39	13	45.52	45.05	20	5,791	0.35%
2024/05/16	91	46.12	104.3	45.99	46.00	-13.3	5,793	-0.23%	大賣/
2024/05/15	31	44.78	25.2	45.19	44.65	5.9	5,688	0.10%
2024/05/14	87	44.16	20.2	44.33	44.25	66.9	5,678	1.18%
2024/05/13	28.2	42.25	30.1	42.99	44.45	-1.9	5,629	-0.03%
2024/05/10	10	43.02	17	43.35	43.15	-7	5,571	-0.13%
2024/05/09	6	44.23	3.1	44.28	43.85	2.9	5,547	0.05%
2024/05/08	8	44.64	10	44.78	44.55	-2	5,531	-0.04%
2024/05/07	17.1	44.98	47	44.89	44.85	-29.9	5,514	-0.54%
2024/05/06	158	45.71	134.1	45.35	45.10	24	5,461	0.44%	大買/大賣/
2024/05/03	138	47.44	98	47.26	45.35	40	5,370	0.74%	大買/
2024/05/02	291.2	48.26	240.6	48.59	48.35	50.6	5,180	0.98%	大買/大賣/
2024/04/30	70	47.51	288.7	47.26	49.20	-218.6	4,804	-4.55%	大賣/鉅額交易
2024/04/29	46	45.10	23	45.07	44.75	23	4,657	0.49%
2024/04/26	55.1	44.62	61.3	44.51	44.05	-6.2	5,190	-0.12%
2024/04/25	162.1	44.84	112	44.62	43.75	50.1	5,210	0.96%	大買/大賣/
2024/04/24	26.2	44.35	209.9	43.55	44.40	-183.6	5,008	-3.67%	大賣/鉅額交易
2024/04/23	5	40.15	2	40.28	40.40	3	4,857	0.06%
2024/04/22	9.5	39.74	24	39.71	39.55	-14.5	4,847	-0.30%
2024/04/19	15.1	41.39	8	41.17	40.85	7.1	4,826	0.15%
2024/04/18	11.1	41.47	5	41.54	41.45	6.1	4,792	0.13%
2024/04/17	0	42.64	10	42.52	42.45	-10	4,777	-0.21%
2024/04/16	64.3	41.88	140.3	41.28	40.95	-76	4,760	-1.60%	大賣/
2024/04/15	60.1	43.80	60	45.03	43.30	0.1	4,734	0.00%
2024/04/12	28	44.54	13.1	44.72	45.05	14.9	4,685	0.32%
2024/04/11	28	44.59	26.3	44.58	44.20	1.7	4,641	0.04%
2024/04/10	78.9	45.40	45	46.50	45.50	33.9	4,608	0.74%
2024/04/09	60	45.92	28.2	45.69	46.35	31.8	4,445	0.72%
2024/04/08	81.2	45.54	88	46.02	46.75	-6.8	4,372	-0.16%
2024/04/03	40.2	44.75	44	44.56	44.55	-3.8	4,282	-0.09%
2024/04/02	24	43.98	10	43.88	43.80	14	4,229	0.33%
2024/04/01	61	44.18	110	44.71	44.15	-49	4,203	-1.17%	大賣/
2024/03/29	74.1	43.77	110.7	44.24	43.30	-36.5	4,117	-0.89%	大賣/
2024/03/28	42	43.43	66.2	43.35	42.20	-24.2	4,024	-0.60%
2024/03/27	86.2	42.37	46	42.38	42.55	40.2	3,950	1.02%
2024/03/26	190.3	44.05	127	44.13	43.10	63.3	3,888	1.63%	大買/大賣/
2024/03/25	69	42.93	104.3	42.84	44.45	-35.3	3,696	-0.95%	大賣/
2024/03/22	78	40.27	8	40.53	40.65	70	3,510	1.99%
2024/03/21	88.2	40.89	26	41.06	40.60	62.2	3,487	1.78%
2024/03/20	25.3	41.42	27.1	41.46	41.20	-1.8	3,474	-0.05%
2024/03/19	152	42.80	121.3	43.11	42.00	30.7	3,455	0.89%	大買/大賣/
2024/03/18	29.1	41.94	219.9	42.80	43.25	-190.8	3,248	-5.88%	大賣/鉅額交易
2024/03/15	4.5	39.18	4.4	39.39	39.35	0.1	3,101	0.00%
2024/03/14	52.6	39.86	27	39.51	39.05	25.6	3,083	0.83%
2024/03/13	62	41.13	32	41.25	41.20	30	3,024	0.99%
2024/03/12	52	41.75	118	42.19	41.70	-66	2,994	-2.20%	大賣/
2024/03/11	26.1	40.80	36.1	40.90	41.00	-10	2,932	-0.34%
2024/03/08	93.6	40.56	129	40.79	41.55	-35.4	2,875	-1.23%	大賣/
2024/03/07	86.2	41.05	40	40.45	39.90	46.2	2,798	1.65%
2024/03/06	122.8	41.86	198.2	41.42	41.25	-75.4	2,737	-2.76%	大買/大賣/
2024/03/05	129.1	39.96	128.8	40.06	39.85	0.3	2,530	0.01%	大買/大賣/
2024/03/04	49	37.51	45.9	37.44	38.00	3.1	2,288	0.14%
2024/03/01	15	36.30	18.1	36.32	36.65	-3.1	2,199	-0.14%
2024/02/29	3	35.08	2.2	35.64	35.25	0.8	2,181	0.03%
2024/02/27	1.3	34.86	0	0.00	34.70	1.3	2,185	0.06%
2024/02/26	13.1	35.49	0	0.00	35.20	13.1	2,202	0.59%
2024/02/23	38	35.69	13	36.27	35.60	25	2,227	1.12%
2024/02/22	5.4	35.92	3.1	36.10	35.85	2.3	2,296	0.10%
2024/02/21	0	36.11	3	36.37	36.10	-3	2,312	-0.13%
2024/02/20	6.1	36.08	2	36.10	36.05	4.1	2,304	0.18%
2024/02/19	4.1	36.01	20	36.44	36.50	-15.9	2,300	-0.69%
2024/02/16	11	35.66	25	35.61	36.00	-14	2,283	-0.61%
2024/02/15	18	35.12	20	35.36	35.00	-2	2,267	-0.09%
2024/02/05	8.5	34.44	2	34.40	34.40	6.5	2,257	0.29%
2024/02/02	0.2	35.13	15	35.20	34.80	-14.8	2,311	-0.64%
2024/02/01	10.1	35.00	10	35.21	35.20	0.1	2,311	0.00%
2024/01/31	33.1	35.05	14	34.91	34.85	19.1	2,335	0.82%
2024/01/30	2	35.55	24	35.46	35.15	-22	2,330	-0.94%
2024/01/29	9	34.92	29	35.10	35.25	-20	2,334	-0.86%
2024/01/26	53.7	35.25	20	35.04	34.55	33.7	2,332	1.44%
2024/01/25	40	36.14	61	36.58	35.85	-21	2,333	-0.90%
2024/01/24	64	35.95	45	36.12	36.25	19	2,286	0.83%
2024/01/23	148.5	35.83	63	35.98	35.45	85.5	2,242	3.81%	大買/
2024/01/22	323.1	38.08	309	37.80	36.50	14.1	2,058	0.69%	大買/大賣/
2024/01/19	27	37.90	52.1	39.31	40.55	-25.1	1,467	-1.71%
2024/01/18	3	37.02	0	0.00	36.90	3	1,343	0.22%
2024/01/17	2	37.15	6	37.51	37.70	-4	1,363	-0.29%
2024/01/16	4	37.48	5	37.25	37.45	-1	1,363	-0.07%
2024/01/15	2	38.05	0	0.00	38.10	2	1,370	0.15%
2024/01/12	0	0.00	3	38.20	37.85	-3	1,389	-0.22%
2024/01/11	2	37.00	1	37.85	37.80	1	1,402	0.07%
2024/01/10	1	37.05	0	0.00	37.00	1	1,416	0.07%
2024/01/09	2	37.05	3	37.38	37.90	-1	1,454	-0.07%
2024/01/08	2	36.90	6	37.01	37.60	-4	1,444	-0.28%
2024/01/05	2	37.60	0	0.00	37.40	2	1,467	0.14%
2024/01/04	7	37.36	52	37.06	37.35	-45	1,486	-3.03%
2024/01/03	10.1	38.40	53	37.82	37.70	-42.9	1,515	-2.83%
2023/12/29	46.5	38.76	3	38.58	38.80	43.5	1,584	2.75%
2023/12/28	51	38.39	1.9	38.16	38.30	49.1	1,602	3.06%
2023/12/27	1	38.25	1	38.40	38.40	0	1,682	0.00%
2023/12/26	0	0.00	2.1	38.14	38.20	-2.1	1,757	-0.12%
2023/12/25	1	37.55	0	0.00	37.40	1	1,979	0.05%
2023/12/22	2	37.80	1	37.70	37.90	1	2,048	0.05%
2023/12/21	2.1	37.25	0	0.00	37.25	2.1	2,109	0.10%
2023/12/20	6	37.51	7.1	37.83	37.70	-1.1	2,220	-0.05%
2023/12/19	109	36.59	13	36.24	36.90	96	2,494	3.85%	大買/
2023/12/18	23	37.36	0	0.00	37.25	23	2,520	0.91%
2023/12/15	19	38.71	33	38.86	37.90	-14	2,626	-0.53%
2023/12/14	31.2	38.63	7.1	39.08	38.65	24.1	2,634	0.91%
2023/12/13	0	0.00	1	38.15	37.85	-1	2,667	-0.04%
2023/12/12	15	38.59	4	38.36	37.90	11	2,774	0.40%
2023/12/11	0	0.00	3	37.88	38.10	-3	2,774	-0.11%
2023/12/08	23.7	38.12	0	0.00	38.10	23.7	2,793	0.85%
2023/12/07	1	38.45	4	38.41	37.85	-3	2,828	-0.11%
2023/12/06	3	38.02	24.2	38.53	37.85	-21.2	2,883	-0.74%
2023/12/05	2.1	38.06	11	37.93	38.10	-8.9	2,993	-0.30%
2023/12/04	59	38.82	104.2	38.97	38.60	-45.2	3,340	-1.35%	大賣/
2023/12/01	9	37.84	23	38.03	38.10	-14	3,508	-0.40%
2023/11/30	5	36.85	1	36.75	36.75	4	3,471	0.12%
2023/11/29	5.1	36.98	0	0.00	36.85	5.1	3,479	0.15%
2023/11/28	4.2	37.24	7.1	37.07	37.30	-2.9	3,506	-0.08%
2023/11/27	73	36.82	3	37.05	36.50	70	3,516	1.99%
2023/11/24	13	37.90	12	38.11	37.75	1	3,555	0.03%
2023/11/22	18	39.01	49	39.21	39.15	-31	3,563	-0.87%
2023/11/21	90	38.99	41	38.92	38.85	49	3,554	1.38%
2023/11/20	51.1	37.56	16.4	37.76	37.80	34.8	3,503	0.99%
2023/11/17	0	36.45	19	36.50	36.70	-19	3,496	-0.54%
2023/11/16	11	36.67	11	36.95	36.60	0	3,520	0.00%
2023/11/15	13	36.82	90	36.62	36.75	-77	3,540	-2.18%
2023/11/14	8	36.68	2	36.80	36.45	6	3,561	0.17%
2023/11/13	9	36.43	16	36.52	36.50	-7	3,610	-0.19%
2023/11/10	33	37.09	63.3	37.25	36.55	-30.3	3,655	-0.83%
2023/11/09	15	35.94	7	36.09	36.05	8	3,711	0.21%
2023/11/08	19	36.40	15	36.19	35.95	4	3,925	0.10%
2023/11/07	2	35.78	2.7	35.62	35.65	-0.7	4,059	-0.02%
2023/11/06	6	35.52	13.1	35.49	35.70	-7.1	4,183	-0.17%
2023/11/03	12.2	34.96	19	35.01	34.85	-6.8	4,295	-0.16%
2023/11/02	62	35.58	17	35.87	35.45	45	4,405	1.02%
2023/11/01	4	34.40	13	34.51	34.50	-9	4,416	-0.20%
2023/10/31	1	34.00	6.1	33.97	33.60	-5.1	4,435	-0.11%
2023/10/30	10	34.88	7	34.53	34.30	3	4,483	0.07%
2023/10/27	12	34.96	2.1	34.87	34.25	9.9	4,510	0.22%
2023/10/26	10.1	34.32	7	34.32	34.05	3.1	4,600	0.07%
2023/10/25	20	35.28	14.1	34.86	35.10	5.9	4,632	0.13%
2023/10/24	6	33.17	5	33.44	33.75	1	4,658	0.02%
2023/10/23	9	32.64	7	32.85	32.85	2	4,752	0.04%
2023/10/20	6	32.37	5	32.56	32.85	1	4,924	0.02%
2023/10/19	18.3	32.66	8	32.93	33.20	10.3	5,080	0.20%
2023/10/18	24	33.11	49	32.77	32.90	-25	5,460	-0.46%
2023/10/17	50.2	34.04	28.5	33.89	33.60	21.7	5,932	0.37%
2023/10/16	14	35.84	7.7	35.38	35.00	6.4	6,281	0.10%
2023/10/13	8	36.07	5	35.93	35.85	3	6,385	0.05%
2023/10/12	48	36.82	22.9	36.95	36.80	25.1	6,419	0.39%
2023/10/11	34	37.27	26	37.18	36.65	8	6,398	0.13%
2023/10/06	15.2	38.16	105	38.29	37.90	-89.8	6,359	-1.41%	大賣/
2023/10/05	45	39.21	80.5	38.99	38.60	-35.5	6,316	-0.56%
2023/10/04	18.5	39.92	26	39.65	39.70	-7.5	6,273	-0.12%
2023/10/03	65	40.12	61	40.18	40.10	4	6,240	0.06%
2023/10/02	94	40.51	160	40.16	39.55	-66	6,148	-1.07%	大賣/
2023/09/28	190.1	40.86	139	40.73	40.30	51.1	6,067	0.84%	大買/大賣/
2023/09/27	56	39.60	62	39.61	39.75	-6	5,836	-0.10%
2023/09/26	54	39.62	32	39.49	38.70	22	5,742	0.38%
2023/09/25	99.1	39.87	52	39.78	39.40	47.1	5,674	0.83%
2023/09/22	285	39.85	288	39.94	40.50	-3	5,553	-0.05%	大買/大賣/
2023/09/21	103	37.14	29	37.24	37.50	74	5,262	1.41%	大買/
2023/09/20	47	38.19	50	38.18	37.70	-3	5,212	-0.06%
2023/09/19	20	37.93	16.1	37.98	38.20	4	5,096	0.08%
2023/09/18	54	38.02	45.5	37.73	37.50	8.5	5,050	0.17%
2023/09/15	90	37.25	123.2	37.16	37.85	-33.2	4,985	-0.67%	大賣/
2023/09/14	44	35.46	54	35.46	35.65	-10	4,871	-0.21%
2023/09/13	48	35.34	49.6	35.18	35.00	-1.6	4,847	-0.03%
2023/09/12	76	35.41	46	35.65	35.45	30	4,819	0.62%
2023/09/11	64.1	36.30	92.2	36.15	35.40	-28.1	4,774	-0.59%
2023/09/08	85.2	38.04	122	38.03	38.30	-36.8	4,705	-0.78%	大賣/
2023/09/07	248.1	37.97	226	37.93	38.40	22.1	4,576	0.48%	大買/大賣/
2023/09/06	229.1	37.61	235.2	38.05	38.50	-6.2	4,210	-0.15%	大買/大賣/
2023/09/05	18.1	34.59	26	34.83	35.00	-7.9	3,979	-0.20%
2023/09/04	15	34.30	16	34.60	34.90	-1	3,967	-0.03%
2023/09/01	35.2	35.10	50	35.02	34.45	-14.8	3,952	-0.37%
2023/08/31	15	34.42	44	34.64	34.60	-29	3,913	-0.74%
2023/08/30	135	34.97	64	34.79	34.60	71	3,890	1.83%	大買/
2023/08/29	33	33.31	26	33.47	33.30	7	3,829	0.18%
2023/08/28	23	33.53	23	33.68	33.30	0	3,804	0.00%
2023/08/25	41	34.54	11	34.44	34.05	30	3,768	0.80%
2023/08/24	23	35.42	20	35.38	35.00	3	3,738	0.08%
2023/08/23	12	35.58	50	35.72	35.55	-38	3,704	-1.03%
2023/08/22	53	35.50	10	35.17	35.20	43	3,680	1.17%
2023/08/21	28	35.92	8	35.91	35.85	20	3,645	0.55%
2023/08/18	27	36.45	68	36.08	35.65	-41	3,615	-1.13%
2023/08/17	53	36.93	25.1	36.97	37.10	27.9	3,573	0.78%
2023/08/16	28	35.93	49.4	35.95	36.50	-21.4	3,513	-0.61%
2023/08/15	135.1	37.23	118	37.23	36.80	17.1	3,443	0.50%	大買/大賣/
2023/08/14	157	37.03	270	37.08	37.50	-113	3,319	-3.40%	大買/大賣/鉅額交易
2023/08/11	128	34.49	169	34.64	35.00	-41	3,095	-1.32%	大買/大賣/
2023/08/10	225	35.67	101.3	36.07	35.20	123.7	2,921	4.24%	大買/大賣/鉅額交易
2023/08/09	161.5	40.03	63	40.31	39.10	98.5	2,786	3.54%	大買/
2023/08/08	89.1	43.40	68	43.78	43.40	21.1	2,654	0.79%
2023/08/07	17	46.56	32	46.37	47.10	-15	2,536	-0.59%
2023/08/04	16.1	44.44	54.1	45.03	45.20	-38	2,472	-1.54%
2023/08/02	55.5	42.97	90	43.45	43.85	-34.5	2,432	-1.42%
2023/08/01	27	44.77	17	45.22	46.45	10	2,372	0.42%
2023/07/31	75	46.54	108.4	46.43	44.90	-33.4	2,332	-1.43%	大賣/
2023/07/28	20	46.13	74.7	47.16	47.95	-54.7	2,225	-2.46%
2023/07/27	18	45.99	26.3	46.22	45.90	-8.3	2,173	-0.38%
2023/07/26	126.6	44.16	159.8	44.36	44.85	-33.2	2,115	-1.57%	大買/大賣/
2023/07/25	132.2	48.15	128.9	48.57	45.95	3.3	2,001	0.16%	大買/大賣/
2023/07/24	100.1	45.37	126.8	46.05	47.05	-26.7	1,817	-1.47%	大賣/
2023/07/21	250	41.62	452.5	41.23	42.80	-202.5	1,638	-12.36%	大買/大賣/鉅額交易
2023/07/20	525.1	38.00	381.1	38.20	38.95	144	1,237	11.64%	大買/大賣/鉅額交易
2023/07/19	299.3	34.16	291.1	34.59	37.10	8.1	737	1.10%	大買/大賣/
2023/07/18	75	33.20	122.1	33.44	33.75	-47.1	329	-14.29%	大賣/
2023/07/17	68	30.12	67.2	30.26	30.70	0.8	209	0.39%
2023/07/14	0	0.00	4	28.06	27.95	-4	139	-2.87%
2023/07/13	5	27.96	17.7	27.68	27.60	-12.7	137	-9.24%
2023/07/12	0	0.00	23	27.16	27.10	-23	132	-17.39%
2023/07/11	4	27.63	2	27.70	27.60	2	131	1.52%
2023/07/10	1	27.90	1	27.75	27.70	0	135	0.00%
2023/07/07	0	27.85	0	0.00	27.90	0	136	0.00%
2023/07/06	3	28.25	0	0.00	28.20	3	137	2.18%
2023/07/04	2	28.50	0	0.00	28.40	2	137	1.45%
2023/07/03	1	28.50	0	0.00	28.45	1	140	0.71%
2023/06/30	1	28.10	0	0.00	28.20	1	139	0.72%
2023/06/28	1	28.15	0	0.00	28.15	1	144	0.69%
2023/06/27	0	28.20	0.3	28.00	28.20	-0.3	151	-0.21%
2023/06/21	0	28.08	0	0.00	28.35	0	162	0.00%
2023/06/20	0	28.00	0	0.00	28.05	0	174	0.00%
2023/06/15	0	0.00	0.9	28.00	28.25	-0.9	182	-0.49%
2023/06/14	1.3	28.40	0	28.40	28.35	1.3	181	0.72%
2023/06/13	4.1	28.64	2	28.60	28.40	2.1	183	1.14%
2023/06/12	12	28.84	4	28.80	28.80	8	181	4.41%
2023/06/09	4	29.01	10.4	29.20	28.95	-6.4	179	-3.54%
2023/06/08	0	0.00	0	28.25	28.25	0	175	-0.01%
2023/06/07	0	0.00	3	28.45	28.40	-3	177	-1.69%
2023/06/05	1	28.30	0	28.05	28.25	1	176	0.57%
2023/06/02	0	28.10	0	0.00	28.30	0	176	0.00%
2023/06/01	0	28.10	0.7	27.86	28.15	-0.7	177	-0.41%
2023/05/31	0	0.00	1	28.30	28.15	-1	178	-0.57%
2023/05/29	0	0.00	0.7	27.93	28.05	-0.7	178	-0.40%
2023/05/26	1	27.90	1	28.40	28.00	0	180	0.00%
2023/05/25	0	0.00	0.1	28.45	28.20	-0.1	178	-0.06%
2023/05/24	11	28.23	0	0.00	28.50	11	178	6.15%
2023/05/22	0.3	28.42	1.9	28.28	28.25	-1.6	179	-0.88%
2023/05/19	0	0.00	0	28.30	28.45	0	179	0.00%
2023/05/18	2	28.40	9	28.72	28.55	-7	178	-3.92%
2023/05/16	0	0.00	5	28.10	28.10	-5	174	-2.87%
2023/05/08	1	28.50	1	28.25	28.30	0	169	0.00%
2023/05/04	0	0.00	1.4	28.37	28.40	-1.4	169	-0.81%
2023/05/03	1	28.50	0	0.00	28.45	1	171	0.58%
2023/04/28	2	28.55	0	0.00	28.55	2	173	1.15%
2023/04/27	3	28.57	2	29.05	28.60	1	173	0.58%
2023/04/25	27	28.87	0	0.00	28.80	27	173	15.54%
2023/04/24	3	29.20	0.7	29.05	29.15	2.3	171	1.34%
2023/04/21	1	29.10	1	29.25	29.20	0	170	0.00%
2023/04/20	1	29.00	2	29.38	29.40	-1	169	-0.59%
2023/04/19	1	29.10	13	29.22	29.25	-12	166	-7.20%
2023/04/18	4	29.14	0	0.00	29.20	4	165	2.42%
2023/04/17	0	0.00	2	29.40	29.30	-2	163	-1.22%
2023/04/14	0.2	29.20	4	29.25	29.35	-3.8	161	-2.35%
2023/04/13	5	29.54	3	29.60	29.55	2	158	1.27%
2023/04/12	0	29.44	7	29.54	29.55	-7	152	-4.58%
2023/04/11	4	29.20	34	29.47	29.20	-30	150	-19.95%
2023/04/10	0	28.97	10	28.97	29.05	-10	147	-6.78%
2023/04/07	2.1	28.75	1	28.75	28.70	1.1	145	0.77%
2023/04/06	10	28.70	0	0.00	28.75	10	142	7.03%
2023/03/31	2	28.55	2	28.75	28.70	0	139	0.00%
2023/03/30	3	28.43	2	28.75	28.65	1	139	0.72%
2023/03/29	8	28.29	2	28.35	28.40	6	135	4.45%
2023/03/28	7.1	28.81	14	28.60	28.35	-6.9	136	-5.05%
2023/03/27	1	29.20	3	29.40	29.25	-2	128	-1.55%
2023/03/24	0	0.00	0	29.00	29.15	0	130	0.00%
2023/03/23	12	28.98	13.4	29.21	29.30	-1.4	122	-1.14%
2023/03/22	0	28.45	10	28.30	28.60	-10	110	-9.08%
2023/03/21	1	28.30	2	28.65	28.30	-1	105	-0.95%
2023/03/20	0	28.20	0	0.00	28.10	0	103	0.00%
2023/03/16	0	27.98	0	0.00	27.85	0	104	0.00%
2023/03/15	0	28.40	0	0.00	28.00	0	105	0.00%
2023/03/14	5	28.20	0	28.00	28.10	5	108	4.63%
2023/03/13	0	28.10	0.4	28.10	28.15	-0.4	109	-0.36%
2023/03/10	0	28.35	1	28.40	28.40	-1	109	-0.91%
2023/03/09	0.1	28.75	0	0.00	28.60	0.1	108	0.09%
2023/03/08	0.3	28.45	0	0.00	28.80	0.3	108	0.28%
2023/03/07	0	28.45	0	0.00	28.40	0	107	0.00%
2023/03/06	0	28.20	2	28.30	28.35	-2	107	-1.86%
2023/03/03	0	28.15	0	0.00	28.15	0	105	0.00%
2023/03/02	0	28.10	0	0.00	28.15	0	106	0.00%
2023/03/01	0	27.90	0.1	27.90	27.90	-0.1	106	-0.08%
2023/02/24	0	27.80	0	0.00	27.90	0	105	0.00%
2023/02/23	0	27.88	0	0.00	27.95	0	102	0.00%
2023/02/20	0	28.00	0	0.00	28.10	0	107	0.00%
2023/02/17	0	28.03	0	0.00	28.00	0	109	0.00%
2023/02/15	0	27.78	0	27.65	28.05	0	121	0.00%
2023/02/14	5	27.90	0	0.00	27.90	5	123	4.06%
2023/02/13	0	27.80	1	27.85	27.75	-1	124	-0.80%
2023/02/10	0	27.78	0	0.00	27.75	0	129	0.00%
2023/02/09	0	27.85	0	0.00	27.75	0	131	0.00%
2023/02/08	0	0.00	0.1	28.00	27.95	-0.1	129	-0.07%
2023/02/07	0	27.95	0	0.00	28.00	0	130	0.00%
2023/02/06	0	27.85	4	27.90	27.95	-4	135	-2.96%
2023/02/02	0	28.00	0	0.00	28.10	0	134	0.00%
2023/02/01	1	27.95	0	27.90	28.05	1	135	0.74%
2023/01/11	0	27.38	0	0.00	27.30	0	137	0.00%
2023/01/10	0	27.40	1	27.35	27.45	-1	138	-0.72%
2022/12/30	0	0.00	1	26.95	26.90	-1	161	-0.62%
2022/12/28	0	0.00	1	26.85	26.85	-1	162	-0.62%
2022/12/21	0	26.88	0	0.00	26.85	0	166	0.00%
2022/12/20	0	27.20	0	0.00	26.90	0	167	0.00%
2022/12/19	0	26.95	0	0.00	27.00	0	167	0.00%
2022/12/15	20	27.22	0	0.00	26.80	20	166	12.00%
2022/12/13	0	26.23	0	0.00	26.15	0	169	0.00%
2022/12/09	0	26.13	1	26.20	26.30	-1	172	-0.58%
2022/12/08	0	26.20	1.1	26.13	26.15	-1.1	173	-0.63%
2022/12/07	0	0.00	1	27.00	26.50	-1	172	-0.58%
2022/11/30	0	25.25	0	0.00	25.60	0	164	0.00%
2022/11/24	0	24.90	0	0.00	25.15	0	164	0.00%
2022/11/23	0	0.00	1	25.00	24.95	-1	162	-0.62%
2022/11/21	0	24.60	0	0.00	24.80	0	165	0.00%
2022/11/18	0	24.65	0	0.00	24.50	0	166	0.00%
2022/11/17	1	24.75	0	0.00	24.70	1	165	0.60%
2022/11/14	0	24.50	0	0.00	24.65	0	165	0.00%
2022/11/10	0.1	24.50	0	0.00	24.35	0.1	152	0.07%
2022/11/09	1	24.70	2	24.68	24.60	-1	152	-0.66%
2022/11/08	3	25.00	3	24.90	24.50	0	151	0.00%
2022/11/07	3	24.38	3	24.35	24.35	0	147	0.00%
2022/11/04	0	23.78	2	23.55	23.80	-2	146	-1.36%
2022/11/03	8	23.62	6	23.61	23.55	2	148	1.35%
2022/11/02	16	23.29	15	23.57	23.55	1	150	0.67%
2022/10/31	1	22.75	0	0.00	22.70	1	145	0.69%
2022/10/27	0	24.00	0	0.00	23.05	0	148	0.00%
2022/10/25	0	23.75	0	0.00	22.65	0	151	0.00%
2022/10/21	0	22.85	0	0.00	22.60	0	151	0.00%
2022/10/19	0	23.50	0	0.00	22.90	0	151	0.00%
2022/10/18	0	23.05	1	22.75	22.75	-1	150	-0.66%
2022/10/17	0.3	22.75	0	0.00	22.85	0.3	150	0.20%
2022/10/14	0	22.45	1	22.35	22.55	-1	151	-0.66%
2022/10/13	3.1	21.73	3	22.15	21.50	0.1	149	0.07%
2022/10/12	1	23.10	12	22.83	23.00	-11	138	-7.93%
2022/10/11	30.1	23.83	0	0.00	23.75	30.1	134	22.42%
2022/10/07	1	24.60	0	0.00	24.60	1	132	0.75%
2022/10/05	0.2	24.95	0	0.00	24.85	0.2	133	0.15%
2022/10/04	6	24.75	0	0.00	24.75	6	136	4.41%
2022/10/03	0	0.00	0	24.75	24.50	0	138	0.00%
2022/09/30	6	24.70	0	0.00	24.75	6	139	4.29%
2022/09/29	0	25.80	0	0.00	25.05	0	139	0.00%
2022/09/28	20	25.00	4.1	25.00	25.05	15.9	142	11.17%
2022/09/26	0	25.80	0	0.00	25.70	0	143	0.01%
2022/09/22	0	26.70	0	0.00	26.50	0	146	0.00%
2022/09/21	19	26.55	0	26.70	26.50	19	146	12.98%
2022/09/20	0.6	26.80	0	0.00	26.75	0.6	142	0.43%
2022/09/16	0	27.10	5	27.20	27.05	-5	145	-3.45%
2022/09/15	5.2	27.35	5	27.45	27.35	0.2	146	0.14%
2022/09/14	8	27.31	5	27.41	27.35	3	147	2.04%
2022/09/13	0	27.63	0	27.60	27.55	0	152	0.00%
2022/09/12	1	27.50	8	27.61	27.60	-7	159	-4.39%
2022/09/08	5	27.29	0	0.00	27.45	5	164	3.04%
2022/09/07	0	27.50	3	27.35	27.20	-3	166	-1.80%
2022/09/05	0	27.60	0	0.00	27.50	0	171	0.00%
2022/08/26	0	0.00	1	28.00	28.20	-1	172	-0.58%
2022/08/25	2	28.08	2	28.00	28.00	0	171	0.00%
2022/08/24	24	28.19	26	28.53	27.95	-2	174	-1.14%
2022/08/22	1	28.00	0	0.00	28.05	1	175	0.57%
2022/08/19	2	28.23	0	0.00	28.10	2	175	1.14%
2022/08/18	0	27.85	0	0.00	27.80	0	172	0.00%
2022/08/17	1	27.90	0	0.00	27.85	1	174	0.57%
2022/08/09	1	27.50	0	27.55	27.40	1	170	0.59%
2022/08/05	10.2	27.70	0	0.00	27.75	10.2	172	5.93%
2022/08/04	1	27.50	0	0.00	27.45	1	175	0.57%
2022/08/02	0	0.00	1.6	27.38	27.55	-1.6	174	-0.93%
2022/08/01	0	27.80	0	0.00	27.55	0	173	0.01%
2022/07/26	1	27.55	0	0.00	27.85	1	174	0.57%
2022/07/25	0	0.00	0	27.65	27.95	0	174	0.00%
2022/07/22	0	27.95	1	27.75	27.80	-1	174	-0.57%
2022/07/21	1	27.50	0	0.00	27.75	1	177	0.56%
2022/07/14	0	26.35	0	0.00	26.65	0	194	0.00%
2022/07/13	0	26.40	1	26.40	26.45	-1	199	-0.50%
2022/07/12	2	26.23	2	26.08	26.00	0	201	0.00%
2022/07/11	1	27.50	0	0.00	27.55	1	200	0.50%
2022/07/08	0	0.00	0	27.85	27.85	0	201	0.00%
2022/07/07	0	0.00	3	28.05	27.85	-3	204	-1.47%
2022/07/06	0	0.00	7	27.75	27.40	-7	206	-3.39%
2022/07/05	1.2	27.98	4	28.60	28.00	-2.8	211	-1.32%
2022/07/04	1	27.80	0	0.00	28.05	1	213	0.47%
2022/06/30	5	28.80	0	0.00	28.85	5	218	2.29%
2022/06/29	0	0.00	5	29.05	29.15	-5	218	-2.29%
2022/06/28	0	0.00	2	29.25	29.20	-2	221	-0.90%
2022/06/27	2	29.35	0	0.00	29.40	2	222	0.90%
2022/06/24	0	0.00	5	29.45	29.20	-5	224	-2.23%
2022/06/23	0.2	29.00	0	0.00	29.10	0.2	231	0.09%
2022/06/22	5	28.80	12	28.92	28.70	-7	231	-3.03%
2022/06/21	0	0.00	1.2	29.00	29.20	-1.2	231	-0.51%
2022/06/20	2	28.35	17	28.21	27.90	-15	230	-6.49%
2022/06/17	1	28.85	7	28.65	28.30	-6	228	-2.62%
2022/06/16	2	29.50	0	0.00	28.95	2	227	0.88%
2022/06/15	4.2	29.25	1	29.30	29.35	3.2	230	1.39%
2022/06/14	0	28.90	0	0.00	28.85	0	233	0.00%
2022/06/13	6	28.95	0	0.00	28.90	6	233	2.57%
2022/06/10	0	0.00	5	29.06	29.20	-5	239	-2.09%
2022/06/08	0	0.00	0.6	29.25	29.25	-0.6	244	-0.25%
2022/06/02	0	0.00	2	29.05	29.00	-2	258	-0.77%
2022/05/30	10	29.07	0	0.00	29.15	10	276	3.62%
2022/05/27	12	28.90	0	0.00	28.75	12	279	4.30%
2022/05/26	0	0.00	4	28.80	28.70	-4	284	-1.41%
2022/05/25	1	29.00	0	0.00	29.00	1	290	0.34%
2022/05/23	3	28.75	1	28.70	28.85	2	303	0.66%
2022/05/20	0	28.70	0	0.00	28.95	0	312	0.00%
2022/05/19	0	28.75	0	0.00	28.75	0	318	0.00%
2022/05/18	1	29.05	0	0.00	28.85	1	326	0.31%
2022/05/17	0	0.00	2	28.85	28.80	-2	342	-0.58%
2022/05/16	2	28.50	0	0.00	28.30	2	349	0.57%
2022/05/12	32	27.66	3	27.73	27.65	29	357	8.12%
2022/05/10	0.2	28.00	0	0.00	28.20	0.2	366	0.05%
2022/05/06	0	29.00	0	0.00	28.70	0	375	0.00%
2022/05/05	2	29.00	0	0.00	29.05	2	383	0.52%
2022/05/04	0	0.00	0	29.05	29.00	0	390	0.00%
2022/05/03	0.2	29.00	0	0.00	29.00	0.2	404	0.05%
2022/04/28	2	28.50	2	28.50	28.55	0	451	0.00%
2022/04/26	0	29.00	1	28.60	28.70	-1	509	-0.20%
2022/04/22	1	29.20	0	0.00	28.95	1	645	0.15%
2022/04/21	12	29.31	2	29.58	29.25	10	706	1.41%
2022/04/20	2	29.05	0	29.15	29.05	2	745	0.27%
2022/04/18	0	0.00	0.7	29.00	29.15	-0.7	880	-0.08%
2022/04/15	1	29.05	0	28.90	28.90	1	915	0.11%
2022/04/13	1	29.70	7	29.15	29.70	-6	1,035	-0.58%
2022/04/12	2.2	28.89	0	0.00	28.95	2.2	1,064	0.21%
2022/04/11	1	29.50	1.1	29.54	28.75	-0.1	1,097	-0.01%
2022/04/08	5	29.60	0	0.00	29.60	5	1,164	0.43%
2022/04/07	3	30.12	0	0.00	29.55	3	1,289	0.23%
2022/04/06	0	30.52	0	0.00	30.35	0	1,434	0.00%
2022/04/01	3	30.60	0	0.00	30.75	3	2,023	0.15%
2022/03/31	0	31.13	60	31.05	31.00	-60	2,196	-2.73%
2022/03/30	0	31.35	1	31.40	31.15	-1	2,323	-0.04%
2022/03/29	1	31.15	5	31.20	31.05	-4	2,340	-0.17%
2022/03/28	4	30.93	2	31.05	31.20	2	2,338	0.09%
2022/03/25	5	32.20	0	0.00	32.25	5	2,330	0.21%
2022/03/24	2	32.40	12	32.32	32.30	-10	2,335	-0.43%
2022/03/23	1	32.50	0.5	32.60	32.40	0.5	2,344	0.02%
2022/03/22	0	31.90	1	32.05	32.15	-1	2,345	-0.04%
2022/03/21	8	31.95	0	0.00	31.80	8	2,347	0.34%
2022/03/18	0	31.75	4	31.60	32.00	-4	2,363	-0.17%
2022/03/16	9	30.62	5	30.75	30.75	4	2,405	0.17%
2022/03/15	13	30.55	0	0.00	30.55	13	2,407	0.54%
2022/03/14	0	31.48	0	0.00	31.30	0	2,402	0.00%
2022/03/11	0	31.25	0	0.00	31.00	0	2,401	0.00%
2022/03/10	1	31.50	0	0.00	31.30	1	2,399	0.04%
2022/03/09	0.1	30.80	0	0.00	30.95	0.1	2,395	0.00%
2022/03/08	4.1	30.63	3	31.15	30.70	1.1	2,395	0.05%
2022/03/07	0	31.66	6	31.53	31.55	-6	2,397	-0.25%
2022/03/04	0	33.00	0	0.00	32.85	0	2,387	0.00%
2022/03/03	2	33.75	1.1	33.70	33.70	1	2,385	0.04%
2022/03/02	0	33.65	0	0.00	33.65	0	2,386	0.00%
2022/03/01	0	0.00	6	33.15	33.50	-6	2,381	-0.25%
2022/02/25	2	32.20	2	32.55	33.00	0	2,377	0.00%
2022/02/24	2	32.90	0	0.00	32.10	2	2,373	0.08%
2022/02/23	0.1	33.27	4.4	33.51	33.50	-4.3	2,366	-0.18%
2022/02/22	5	33.11	0	0.00	33.15	5	2,369	0.21%
2022/02/21	1	33.90	1	33.95	34.00	0	2,364	0.00%
2022/02/18	14	33.53	8.9	33.84	33.85	5.1	2,360	0.22%
2022/02/17	12	33.19	15	33.51	33.50	-3	2,353	-0.13%
2022/02/16	7	33.21	7	33.44	33.35	0	2,338	0.00%
2022/02/15	0	32.30	9	32.54	32.45	-9	2,332	-0.39%
2022/02/14	10	32.17	3	32.30	32.15	7	2,330	0.30%
2022/02/11	1	33.00	0	0.00	33.15	1	2,329	0.04%
2022/02/10	2	33.60	2	33.40	33.40	0	2,324	0.00%
2022/02/09	1	33.55	2	33.80	34.00	-1	2,318	-0.04%
2022/02/08	3	33.07	7	33.00	33.35	-4	2,321	-0.17%
2022/02/07	2	32.10	0	0.00	32.70	2	2,318	0.09%
2022/01/25	5	32.59	110.2	32.49	32.15	-105.2	2,304	-4.57%	大賣/鉅額交易
2022/01/24	8	33.09	13	33.04	33.20	-5	2,291	-0.22%
2022/01/21	11	34.70	8	34.40	34.00	3	2,274	0.13%
2022/01/20	15.4	35.17	10	35.22	35.25	5.4	2,246	0.24%
2022/01/19	31.1	35.14	29.1	35.28	35.10	2	2,232	0.09%
2022/01/18	18.1	34.87	57.9	34.62	34.50	-39.8	2,189	-1.82%
2022/01/17	132	35.63	82.1	35.57	35.05	49.9	2,160	2.31%	大買/
2022/01/14	40	34.50	32	34.55	34.70	8	2,044	0.39%
2022/01/13	21	35.37	24	35.23	35.40	-3	1,981	-0.15%
2022/01/12	33	35.10	24	34.93	35.20	9	1,938	0.46%
2022/01/11	117.1	34.67	73	34.58	34.60	44.1	1,880	2.35%	大買/
2022/01/10	33	34.50	22	34.38	34.50	11	1,796	0.61%
2022/01/07	58.3	33.95	67	33.88	33.85	-8.7	1,758	-0.49%
2022/01/06	108	35.38	111	35.42	34.90	-3	1,711	-0.18%	大買/大賣/
2022/01/05	22.6	34.79	16.2	34.62	34.55	6.4	1,633	0.39%
2022/01/04	14	35.08	46	35.08	35.50	-32	1,601	-2.00%
2022/01/03	93.6	35.82	42.3	35.32	35.20	51.3	1,566	3.27%
2021/12/30	117	36.78	112	36.99	37.00	5	1,491	0.34%	大買/大賣/
2021/12/29	97	36.56	98.5	36.80	36.60	-1.5	1,363	-0.11%
2021/12/28	507	38.12	480	38.36	36.80	27	1,209	2.23%	大買/大賣/
2021/12/27	117	36.34	83	37.46	37.75	34	618	5.50%	大買/
2021/12/24	85	33.11	249.3	33.99	34.35	-164.3	446	-36.77%	大賣/鉅額交易
2021/12/23	18	31.22	12	31.15	31.25	6	316	1.89%
2021/12/22	2	30.30	0	0.00	30.65	2	300	0.67%
2021/12/21	3.2	30.13	1	30.15	30.35	2.2	298	0.72%
2021/12/20	0	0.00	21	29.85	30.15	-21	298	-7.04%
2021/12/17	2	30.10	12	30.00	30.00	-10	294	-3.39%
2021/12/16	5.2	30.54	1	30.35	30.30	4.2	283	1.46%
2021/12/14	17	31.27	14.1	31.22	30.55	2.9	274	1.06%
2021/12/13	156	31.34	16	30.94	31.35	140	255	54.72%	大買/鉅額交易
2021/12/10	0	0.00	19	29.36	29.35	-19	206	-9.20%
2021/12/09	3	29.37	3	29.30	29.35	0	202	0.00%
2021/12/08	15	29.28	5	29.25	29.25	10	199	5.01%
2021/12/07	0.1	29.15	0	0.00	29.20	0.1	197	0.05%
2021/12/06	0	29.05	0	0.00	29.10	0	196	0.00%
2021/12/03	0.2	29.20	3	29.10	29.10	-2.8	200	-1.39%
2021/12/02	0	0.00	3	29.23	29.20	-3	201	-1.49%
2021/12/01	2	29.00	0	0.00	29.30	2	200	1.00%
2021/11/30	0	28.90	2	29.00	29.00	-2	189	-1.05%
2021/11/29	3	28.25	1	28.70	28.60	2	189	1.06%
2021/11/25	0	0.00	1.1	29.38	29.40	-1.1	184	-0.61%
2021/11/24	0	0.00	1	29.30	29.40	-1	193	-0.52%
2021/11/23	3	29.37	1	29.25	29.35	2	199	1.00%
2021/11/22	0	0.00	0	29.50	29.50	0	199	0.00%
2021/11/19	1	29.30	0	0.00	29.30	1	199	0.50%
2021/11/17	5	29.15	0	0.00	29.20	5	192	2.60%
2021/11/15	0	0.00	0.3	29.05	29.10	-0.3	197	-0.15%
2021/11/12	1	29.20	0	0.00	29.15	1	198	0.50%
2021/11/11	0	29.05	0.8	29.10	29.20	-0.8	201	-0.38%
2021/11/10	2	28.95	5	29.08	29.20	-3	203	-1.48%
2021/11/09	1.4	28.86	1	28.90	28.95	0.4	204	0.20%
2021/11/05	2	28.95	12	29.01	29.00	-10	208	-4.79%
2021/11/04	0	0.00	3	28.60	28.60	-3	206	-1.45%
2021/11/03	0	28.50	2	28.45	28.40	-2	208	-0.96%
2021/11/02	2	28.25	3	28.45	28.25	-1	209	-0.47%
2021/11/01	3.2	28.32	0	0.00	28.30	3.2	211	1.49%
2021/10/28	0	0.00	2	28.70	28.60	-2	211	-0.94%
2021/10/27	2.3	28.42	0	0.00	28.65	2.3	212	1.08%
2021/10/22	0	0.00	1	27.90	27.85	-1	221	-0.45%
2021/10/21	0	0.00	3	27.95	28.00	-3	231	-1.30%
2021/10/18	0	27.90	0	0.00	27.80	0	242	0.00%
2021/10/15	3	27.90	0	0.00	27.80	3	251	1.19%
2021/10/14	0	0.00	1	27.60	27.70	-1	256	-0.39%
2021/10/08	0.1	26.80	0.4	26.85	27.50	-0.3	276	-0.11%
2021/10/05	0	26.40	1	26.10	26.45	-1	335	-0.30%
2021/10/04	0.1	27.00	9	26.53	26.30	-9	341	-2.62%
2021/10/01	31	26.87	0	0.00	26.90	31	343	9.02%
2021/09/30	0	0.00	1	27.35	27.35	-1	343	-0.29%
2021/09/27	1	27.90	0	0.00	27.90	1	352	0.28%
2021/09/24	1	27.45	2	27.65	27.70	-1	355	-0.28%
2021/09/17	1	27.00	1	27.15	27.45	0	361	0.00%
2021/09/16	12	27.12	12	27.05	27.00	0	369	0.00%
2021/09/14	20	27.43	0	0.00	27.35	20	387	5.16%
2021/09/13	0	0.00	1	27.35	27.45	-1	392	-0.25%
2021/09/10	10	26.90	0	0.00	27.00	10	399	2.50%
2021/09/08	26	27.17	2	27.40	26.85	24	406	5.90%
2021/09/07	44	27.54	14	27.50	27.50	30	406	7.39%
2021/09/06	10.1	27.72	17	27.77	27.65	-6.9	419	-1.65%
2021/09/03	0	0.00	1	27.90	27.90	-1	421	-0.24%
2021/09/02	2	27.70	0	0.00	27.70	2	422	0.47%
2021/09/01	2	28.00	2	27.95	28.00	0	424	0.00%
2021/08/31	0	28.00	0	0.00	28.00	0	424	0.00%
2021/08/30	0	0.00	11	27.92	27.90	-11	429	-2.56%
2021/08/27	53.4	29.31	3.9	29.33	29.30	49.6	423	11.69%
2021/08/26	10	29.19	3	29.00	29.30	7	418	1.67%
2021/08/25	12.2	29.26	1.3	29.34	29.15	10.8	424	2.55%
2021/08/23	0	0.00	2	29.08	29.10	-2	434	-0.46%
2021/08/20	3	28.38	99	28.28	28.35	-96	438	-21.92%
2021/08/19	1	28.35	40	28.48	28.45	-39	438	-8.90%
2021/08/18	0	0.00	23	28.42	28.90	-23	437	-5.25%
2021/08/17	0	0.00	0.3	28.50	28.55	-0.3	444	-0.07%
2021/08/16	0	0.00	2	28.55	28.65	-2	446	-0.45%
2021/08/13	1	28.90	1	29.15	28.90	0	448	0.00%
2021/08/12	1	28.80	0	0.00	28.95	1	450	0.22%
2021/08/11	1.2	28.96	0	0.00	28.90	1.2	457	0.26%
2021/08/10	23	29.41	1	29.45	29.30	22	469	4.68%
2021/08/09	4	29.78	0.7	29.80	29.75	3.3	488	0.67%
2021/08/06	0	30.05	0	0.00	30.00	0	501	0.00%
2021/08/05	0	0.00	32	30.12	30.10	-32	518	-6.17%
2021/08/04	2.6	30.04	2	30.20	30.20	0.6	559	0.10%
2021/08/03	2	30.05	1	30.10	30.20	1	579	0.17%
2021/07/30	10	30.19	6	30.33	29.90	4	599	0.67%
2021/07/29	5	30.45	0	0.00	30.45	5	606	0.82%
2021/07/28	2.1	30.11	12	30.35	30.35	-9.9	613	-1.61%
2021/07/27	3	31.20	3.2	31.17	31.15	-0.2	637	-0.03%
2021/07/26	3.2	30.70	9	30.72	31.00	-5.8	662	-0.88%
2021/07/23	3.7	30.38	0	0.00	30.40	3.7	683	0.54%
2021/07/22	0	0.00	2	30.55	30.20	-2	707	-0.28%
2021/07/21	14	30.20	5	30.10	30.00	9	720	1.25%
2021/07/20	10	30.84	8	30.99	30.75	2	731	0.27%
2021/07/19	2	31.35	28.3	31.12	31.30	-26.3	748	-3.51%
2021/07/16	0.8	30.88	11.5	31.05	31.05	-10.7	797	-1.34%
2021/07/15	6	30.58	0	0.00	30.75	6	828	0.72%
2021/07/14	2	30.80	6	30.60	30.70	-4	846	-0.47%
2021/07/13	51	31.61	18	31.96	31.20	33	891	3.70%
2021/07/12	5	30.80	0	0.00	30.80	5	934	0.53%
2021/07/09	10.4	30.65	1	30.65	30.75	9.4	1,083	0.87%
2021/07/08	1	30.55	1	30.60	30.60	0	1,597	0.00%
2021/07/07	5	30.30	0	30.50	30.30	5	1,661	0.30%
2021/07/06	3	30.45	0	0.00	30.30	3	1,667	0.18%
2021/07/05	1.2	30.41	15.3	30.50	30.60	-14.2	1,680	-0.84%
2021/07/02	0.5	30.10	2.5	29.89	30.15	-2	1,696	-0.12%
2021/07/01	4	30.00	2	30.05	29.85	2	1,708	0.12%
2021/06/30	0	0.00	2	30.23	30.05	-2	1,713	-0.12%
2021/06/29	0	0.00	2	30.45	30.10	-2	1,717	-0.12%
2021/06/25	1	30.20	1.4	30.35	30.30	-0.4	1,747	-0.02%
2021/06/24	18	30.12	8	30.17	30.15	10	1,754	0.57%
2021/06/23	5	29.56	1	29.80	30.10	4	1,781	0.22%
2021/06/22	3	28.92	5	29.08	28.75	-2	1,791	-0.11%
2021/06/21	5.2	29.04	20	28.77	28.85	-14.8	1,807	-0.82%
2021/06/18	0	0.00	3	29.77	29.30	-3	1,820	-0.16%
2021/06/17	0	0.00	1.8	29.51	29.95	-1.8	1,826	-0.10%
2021/06/15	20	29.93	2	29.75	30.10	18	1,837	0.98%
2021/06/11	0	29.30	0.3	29.10	29.30	-0.3	1,831	-0.02%
2021/06/09	15	28.77	0	0.00	28.70	15	1,833	0.82%
2021/06/07	2	28.65	0	0.00	28.90	2	1,852	0.11%
2021/06/04	1.2	29.20	7	29.31	29.10	-5.9	1,868	-0.31%
2021/06/03	2	29.60	3	29.48	29.65	-1	1,879	-0.05%
2021/06/02	0.1	29.20	0	0.00	29.35	0.1	1,898	0.01%
2021/06/01	2	29.35	0	0.00	29.60	2	1,900	0.11%
2021/05/31	2	29.10	18	29.10	29.00	-16	1,903	-0.84%
2021/05/28	2	28.88	0	0.00	28.85	2	1,919	0.10%
2021/05/26	1	28.75	0	0.00	28.80	1	1,936	0.05%
2021/05/25	0	28.20	0	0.00	28.55	0	1,939	0.00%
2021/05/24	5.2	27.72	2	27.70	28.25	3.2	1,951	0.16%
2021/05/20	0	0.00	11	27.75	27.80	-11	1,948	-0.56%
2021/05/19	12	27.46	5	27.55	27.60	7	1,948	0.36%
2021/05/18	3	26.87	15	27.10	27.60	-12	1,948	-0.62%
2021/05/17	24	25.70	9	26.08	25.20	15	1,937	0.77%
2021/05/14	14	27.58	6	27.72	27.00	8	1,936	0.41%
2021/05/13	12	27.03	29.1	27.05	27.05	-17.1	1,922	-0.89%
2021/05/12	8	28.19	68	27.84	27.50	-60	1,904	-3.15%
2021/05/11	92	30.29	27.9	30.34	30.00	64.1	1,867	3.43%
2021/05/10	7	31.66	6	31.68	31.45	1	1,862	0.05%
2021/05/07	5	31.14	11	31.45	32.00	-6	1,873	-0.32%
2021/05/06	23.1	31.04	7	31.22	31.05	16.1	1,871	0.86%
2021/05/05	6	31.13	13.5	31.19	31.10	-7.5	1,882	-0.40%
2021/05/04	50.1	31.12	22	30.91	31.10	28.1	1,880	1.49%
2021/05/03	19	33.17	44	33.30	32.50	-25	1,860	-1.35%
2021/04/29	29	34.97	6	34.63	34.55	23	1,830	1.26%
2021/04/28	18	35.03	32	35.12	35.60	-14	1,815	-0.77%
2021/04/27	19	34.54	12	34.50	34.50	7	1,817	0.39%
2021/04/26	29.1	34.40	2	34.30	34.30	27.1	1,820	1.49%
2021/04/23	16	34.82	59	34.98	34.50	-43	1,832	-2.35%
2021/04/22	113	35.43	49	35.22	34.45	64	1,838	3.48%	大買/
2021/04/21	49	36.31	74.2	36.38	36.30	-25.2	1,792	-1.40%
2021/04/20	58.2	36.00	26.2	36.00	36.15	32	1,760	1.82%
2021/04/19	91	35.97	83	36.08	36.20	8	1,744	0.46%
2021/04/16	75	36.23	88.3	36.43	36.85	-13.3	1,688	-0.79%
2021/04/15	228	36.92	214.8	36.93	36.25	13.2	1,612	0.82%	大買/大賣/
2021/04/14	397.3	37.42	332.4	37.62	38.25	64.9	1,465	4.43%	大買/大賣/
2021/04/13	74.7	34.04	110.8	33.05	34.80	-36.1	973	-3.71%	大賣/
2021/04/12	34.4	32.36	8	32.56	32.20	26.4	917	2.88%
2021/04/09	44	32.78	29	32.48	32.30	15	944	1.59%
2021/04/08	15.1	32.67	27	32.68	32.75	-11.9	935	-1.27%
2021/04/07	11	31.78	15	32.11	32.20	-4	917	-0.44%
2021/04/06	16	31.52	25	31.56	31.55	-9	908	-0.99%
2021/04/01	25	31.38	5	31.45	31.45	20	909	2.20%
2021/03/31	13	31.24	1	31.30	31.35	12	909	1.32%
2021/03/30	26	31.72	15	31.78	31.45	11	904	1.22%
2021/03/29	7	32.24	12	32.32	32.05	-5	896	-0.55%
2021/03/26	23	32.28	35	32.31	32.35	-12	888	-1.35%
2021/03/25	20.3	31.78	22	31.40	31.30	-1.7	863	-0.20%
2021/03/24	5.1	31.50	5.8	31.47	31.60	-0.7	848	-0.08%
2021/03/23	2	31.37	20.3	31.36	31.05	-18.3	832	-2.20%
2021/03/22	8	31.14	1	31.15	31.05	7	822	0.85%
2021/03/19	2	30.90	3	31.03	31.20	-1	829	-0.12%
2021/03/18	7	30.89	5	30.98	30.95	2	824	0.24%
2021/03/17	0.1	30.55	0	0.00	30.60	0.1	844	0.01%
2021/03/16	3	30.57	4	30.63	30.60	-1	874	-0.11%
2021/03/15	1.1	30.49	6	30.50	30.45	-4.9	878	-0.56%
2021/03/12	2	30.05	2	30.35	30.30	0	878	0.00%
2021/03/11	7.5	29.99	5	30.05	30.05	2.5	876	0.29%
2021/03/10	6	30.14	2	30.30	29.95	4	864	0.46%
2021/03/09	8	30.13	5.1	30.54	30.15	3	850	0.35%
2021/03/08	5.6	30.45	4	30.33	30.15	1.6	838	0.18%
2021/03/05	7.2	30.39	2	30.50	30.35	5.2	821	0.63%
2021/03/04	27	30.78	3	30.67	30.70	24	819	2.93%
2021/03/03	2.2	31.03	3	31.10	31.00	-0.8	819	-0.10%
2021/03/02	2	31.30	2	31.30	31.10	0	798	0.00%
2021/02/26	6.1	31.25	3	31.20	31.30	3.1	790	0.40%
2021/02/25	12	31.39	4	31.35	31.40	8	795	1.01%
2021/02/24	2	31.15	5	31.31	31.15	-3	794	-0.38%
2021/02/23	13	31.06	8	31.11	31.30	5	780	0.64%
2021/02/22	4	31.21	3.3	31.15	31.30	0.7	786	0.09%
2021/02/19	0.5	30.90	3	31.03	31.10	-2.5	787	-0.32%
2021/02/18	23	30.97	5.4	30.77	31.10	17.6	794	2.22%
2021/02/17	7.1	30.42	4	30.55	30.60	3.1	791	0.39%
2021/02/05	10	30.15	3	30.13	30.10	7	787	0.89%
2021/02/04	0	0.00	1	30.00	30.05	-1	766	-0.13%
2021/02/03	0	31.04	0	0.00	30.20	0	770	0.00%
2021/02/02	0	30.49	0	0.00	30.30	0	779	0.00%
2021/02/01	5.1	29.75	9	29.68	30.25	-3.9	777	-0.50%
2021/01/29	0	29.73	22.8	29.85	29.85	-22.8	764	-2.98%
2021/01/28	7	30.19	3	30.17	30.10	4	745	0.54%
2021/01/27	4	30.40	5	30.17	30.20	-1	741	-0.13%
2021/01/26	2	30.35	6.4	30.69	30.30	-4.4	721	-0.61%
2021/01/25	2	30.50	11	30.45	30.70	-9	728	-1.23%
2021/01/22	6	30.31	8.7	30.35	30.30	-2.7	722	-0.37%
2021/01/21	4	30.31	7	30.36	30.30	-3	723	-0.41%
2021/01/20	10	30.60	6.1	30.84	30.20	3.9	715	0.54%
2021/01/19	19.3	31.78	6	32.00	31.50	13.3	688	1.93%
2021/01/18	26	31.87	28	32.07	32.00	-2	673	-0.30%
2021/01/15	8	31.13	4	31.55	31.40	4	643	0.62%
2021/01/14	1	31.20	3	31.38	31.30	-2	622	-0.32%
2021/01/13	2	30.95	2	31.15	31.10	0	618	0.00%
2021/01/12	4	31.00	2	30.80	30.75	2	614	0.33%
2021/01/11	0	30.90	4.9	30.92	31.00	-4.9	609	-0.80%
2021/01/08	3	30.78	5.2	30.83	30.85	-2.2	612	-0.35%
2021/01/07	10	30.84	4	30.88	30.95	6	620	0.97%
2021/01/06	6	31.18	48	31.33	30.85	-42	616	-6.82%
2021/01/05	1	32.20	0	0.00	32.20	1	598	0.17%
2021/01/04	19	32.47	20.6	32.63	32.75	-1.6	588	-0.27%
2020/12/31	6	31.72	2	31.85	31.70	4	568	0.70%
2020/12/30	0	31.50	5	31.65	31.65	-5	566	-0.88%
2020/12/29	9	31.64	46.9	31.66	31.70	-37.9	570	-6.64%
2020/12/28	7	31.68	28.8	31.62	31.60	-21.8	577	-3.78%
2020/12/25	16	31.68	8	31.41	31.10	8	587	1.36%
2020/12/24	9	31.53	6	31.48	31.40	3	593	0.51%
2020/12/23	2	30.40	2.9	30.60	30.55	-0.9	590	-0.15%
2020/12/22	6	30.82	1.9	30.96	30.50	4.1	591	0.69%
2020/12/21	15	30.88	3.2	31.03	30.85	11.9	593	2.00%
2020/12/18	0	0.00	2.5	31.49	31.35	-2.5	595	-0.43%
2020/12/17	0	0.00	3	31.35	31.25	-3	616	-0.49%
2020/12/16	0	0.00	1.1	31.07	31.40	-1.1	650	-0.16%
2020/12/15	2	30.93	4	30.68	30.35	-2	670	-0.30%
2020/12/14	23	31.50	4	31.55	31.50	19	699	2.72%
2020/12/11	75.2	32.39	22	32.35	31.80	53.2	712	7.47%
2020/12/10	20	32.26	26.7	32.12	32.00	-6.7	695	-0.96%
2020/12/09	2.8	31.20	7	31.29	31.40	-4.2	672	-0.62%
2020/12/08	3	31.20	5	31.25	31.15	-2	685	-0.29%
2020/12/07	4.1	31.07	5	31.10	31.10	-0.9	711	-0.13%
2020/12/04	6	31.16	8.5	31.17	31.05	-2.5	714	-0.35%
2020/12/03	8.2	31.17	6	31.23	31.00	2.2	737	0.29%
2020/12/02	2	31.00	2	31.15	31.00	0	746	0.00%
2020/12/01	4.5	31.01	4	31.17	31.10	0.5	750	0.07%
2020/11/30	1	31.39	5	31.21	31.15	-4	755	-0.53%
2020/11/27	6	31.48	1	31.30	31.35	5	764	0.65%
2020/11/26	3	30.72	11	30.77	30.80	-8	763	-1.05%
2020/11/25	1	30.75	13	30.81	30.75	-12	773	-1.55%
2020/11/24	21	31.28	11.3	31.20	31.05	9.7	796	1.22%
2020/11/23	4	30.44	2.7	30.54	30.65	1.3	859	0.15%
2020/11/20	1.5	30.52	1	30.49	30.40	0.5	918	0.05%
2020/11/19	5	30.69	10	30.77	30.70	-5	944	-0.53%
2020/11/18	4	30.20	5.6	30.25	30.40	-1.6	1,008	-0.16%
2020/11/17	5.2	29.96	20	30.04	30.15	-14.9	1,015	-1.46%
2020/11/16	2.2	29.55	10	29.66	29.75	-7.8	1,037	-0.75%
2020/11/13	2	29.40	6	29.52	29.50	-4	1,049	-0.38%
2020/11/12	5	29.38	7.5	29.53	29.35	-2.5	1,081	-0.23%
2020/11/11	5.7	29.38	8	29.44	29.35	-2.3	1,089	-0.21%
2020/11/10	3.3	28.95	20.8	29.12	29.30	-17.5	1,100	-1.59%
2020/11/09	6.2	28.68	7	28.90	28.65	-0.8	1,115	-0.07%
2020/11/06	1.2	28.69	5	28.81	28.75	-3.8	1,183	-0.32%
2020/11/05	6.1	28.76	5	28.88	28.75	1.1	1,199	0.09%
2020/11/04	2.3	28.97	5	29.02	28.90	-2.7	1,256	-0.21%
2020/11/03	0	0.00	19.7	28.81	29.05	-19.7	1,334	-1.48%
2020/11/02	4	28.69	8.7	28.45	28.50	-4.7	1,374	-0.34%
2020/10/30	2	29.10	8	29.07	29.10	-6	1,381	-0.43%
2020/10/29	0	0.00	8	29.05	29.05	-8	1,415	-0.57%
2020/10/28	2	29.30	8.4	29.22	29.25	-6.4	1,435	-0.45%
2020/10/27	3	29.15	6	29.27	29.25	-3	1,495	-0.20%
2020/10/26	1.7	29.17	3.5	29.25	29.25	-1.8	1,553	-0.12%
2020/10/23	4	29.05	2	29.25	29.10	2	1,566	0.13%
2020/10/22	4	29.13	2	29.05	29.00	2	1,603	0.12%
2020/10/21	7	29.44	0	0.00	29.25	7	1,610	0.43%
2020/10/20	3	29.62	5	29.68	29.55	-2	1,651	-0.12%
2020/10/19	4	29.51	21.6	29.61	29.70	-17.6	1,665	-1.06%
2020/10/16	3.1	29.36	15	29.28	29.20	-11.9	1,678	-0.71%
2020/10/15	14	29.48	2	29.58	29.50	12	1,694	0.71%
2020/10/14	3.4	29.84	13	29.73	29.65	-9.6	1,741	-0.55%
2020/10/13	21	29.60	6.9	29.59	29.65	14.1	1,782	0.79%
2020/10/12	2.5	30.20	11	30.12	30.00	-8.6	1,853	-0.46%
2020/10/08	1.3	29.97	11	30.31	30.30	-9.7	1,919	-0.51%
2020/10/07	6.1	30.53	17	30.47	30.40	-10.9	2,183	-0.50%
2020/10/06	2.6	30.85	6	31.08	30.70	-3.4	2,231	-0.15%
2020/10/05	2.5	31.32	1.9	31.42	31.00	0.6	2,280	0.03%
2020/09/23	5	29.75	24	29.81	29.55	-19	2,303	-0.82%
2020/09/22	8.4	30.18	10	30.08	30.10	-1.6	2,315	-0.07%
2020/09/21	7	30.84	3	30.67	30.55	4	2,381	0.17%
2020/09/18	22	31.07	16	31.21	31.00	6	2,392	0.25%
2020/09/17	5	30.85	1.2	30.80	31.05	3.8	2,431	0.16%
2020/09/16	12	30.94	19	30.97	31.00	-7	2,454	-0.29%
2020/09/15	13	31.36	13	31.02	31.10	0	2,488	0.00%
2020/09/14	16	31.72	50.2	31.56	31.45	-34.2	2,483	-1.38%
2020/09/11	19	30.71	11	30.86	30.80	8	2,504	0.32%
2020/09/10	48	31.72	54	31.76	31.20	-6	2,497	-0.24%
2020/09/09	10	30.98	15.3	31.22	31.15	-5.3	2,482	-0.21%
2020/09/08	8	31.27	33	31.18	31.05	-25	2,492	-1.00%
2020/09/07	18	31.66	5	31.89	31.45	13	2,518	0.52%
2020/09/04	19	31.44	18	31.78	31.85	1	2,559	0.04%
2020/09/03	8	31.98	34	32.20	32.00	-26	2,574	-1.01%
2020/09/02	10	31.64	11	31.63	31.75	-1	2,589	-0.04%
2020/09/01	39	31.90	25	32.10	31.75	14	2,622	0.53%
2020/08/31	27	31.46	21	31.60	31.65	6	2,721	0.22%
2020/08/28	10	30.99	0	0.00	31.15	10	2,806	0.36%
2020/08/27	8	31.39	6	31.53	31.20	2	2,819	0.07%
2020/08/26	4	31.52	12	31.53	31.55	-8	2,831	-0.28%
2020/08/25	12	30.96	15	31.28	31.10	-3	2,839	-0.11%
2020/08/24	20	30.91	16	31.13	30.95	4	2,837	0.14%
2020/08/21	11	30.47	19	30.83	31.00	-8	2,849	-0.28%
2020/08/20	60	30.37	81	30.18	30.20	-21	2,835	-0.74%
2020/08/19	36.1	31.84	18	32.25	31.50	18.1	2,783	0.65%
2020/08/18	15	31.75	35.5	31.92	32.35	-20.5	2,771	-0.74%
2020/08/17	55	32.79	60	32.91	32.30	-5	2,785	-0.18%
2020/08/14	7	31.51	11	31.74	31.85	-4	2,735	-0.15%
2020/08/13	20	32.11	28	32.32	31.60	-8	2,757	-0.29%
2020/08/12	5	31.39	8	31.69	31.80	-3	2,750	-0.11%
2020/08/11	25	31.62	15	31.74	31.65	10	2,792	0.36%
2020/08/10	9	31.69	18	31.83	31.65	-9	2,805	-0.32%
2020/08/07	16	31.71	11	31.55	31.55	5	2,881	0.17%
2020/08/06	16	32.37	11	32.45	32.25	5	2,976	0.17%
2020/08/05	61	32.64	66	32.77	32.35	-5	2,985	-0.17%
2020/08/04	27	32.10	30	32.20	31.90	-3	2,951	-0.10%
2020/08/03	36	32.19	21	32.17	31.75	15	3,005	0.50%
2020/07/31	12	31.95	38	31.70	32.05	-26	3,141	-0.83%
2020/07/30	4	30.70	9	30.63	30.55	-5	3,125	-0.16%
2020/07/29	5	29.86	7	30.16	29.90	-2	3,142	-0.06%
2020/07/28	8	29.97	14	30.15	29.55	-6	3,169	-0.19%
2020/07/27	10	30.58	5	30.61	30.70	5	3,190	0.16%
2020/07/24	49.5	31.54	36	30.79	31.00	13.5	3,238	0.42%
2020/07/23	2	32.35	86	32.24	32.90	-84	3,215	-2.61%
2020/07/22	9	31.96	9	32.11	32.05	0	3,209	0.00%
2020/07/21	19	31.72	10.3	32.06	31.75	8.7	3,251	0.27%
2020/07/20	10.5	31.11	12	31.13	31.40	-1.5	3,339	-0.04%
2020/07/17	1.5	31.07	8	31.06	31.25	-6.5	3,353	-0.19%
2020/07/16	13.5	30.88	10	30.91	30.95	3.5	3,354	0.10%
2020/07/15	14.5	31.00	27	31.49	30.90	-12.5	3,371	-0.37%
2020/07/14	24.5	31.47	4	31.64	31.20	20.5	3,437	0.60%
2020/07/13	12	31.46	58	31.73	31.95	-46	3,465	-1.33%
2020/07/10	36.5	31.17	68	31.13	31.30	-31.5	3,502	-0.90%
2020/07/09	83.5	31.90	97	31.90	31.70	-13.5	3,509	-0.38%
2020/07/08	150	32.84	56	32.90	32.70	94	3,475	2.70%	大買/
2020/07/07	301	33.52	250	33.67	33.30	51	3,438	1.48%	大買/大賣/
2020/07/06	53	32.29	80	32.28	32.20	-27	3,247	-0.83%
2020/07/03	47	31.82	64	32.03	31.90	-17	3,287	-0.52%
2020/07/02	34	31.78	15	31.64	31.75	19	3,337	0.57%
2020/07/01	22	31.67	15	31.85	31.60	7	3,329	0.21%
2020/06/30	71	32.13	65	32.31	31.80	6	3,329	0.18%
2020/06/29	26.5	31.44	38	31.44	31.25	-11.5	3,279	-0.35%
2020/06/24	24	31.91	46	31.91	31.85	-22	3,283	-0.67%
2020/06/23	15	31.45	15	31.56	31.30	0	3,303	0.00%
2020/06/22	29	31.34	54	31.38	31.10	-25	3,354	-0.75%
2020/06/19	26	30.92	16.1	30.99	30.75	9.9	3,377	0.29%
2020/06/18	24.1	30.89	106	30.63	31.05	-82	3,388	-2.42%	大賣/
2020/06/17	24.5	30.22	9	30.21	30.05	15.5	3,362	0.46%
2020/06/16	14	30.48	19	30.64	30.70	-5	3,407	-0.15%
2020/06/15	9	29.64	25	29.81	29.90	-16	3,462	-0.46%
2020/06/12	32.5	29.16	33	28.99	29.70	-0.5	3,499	-0.01%
2020/06/11	79	30.51	22	30.71	29.80	57	3,551	1.60%
2020/06/10	30	31.10	33	31.35	31.05	-3	3,575	-0.08%
2020/06/09	88.5	31.35	26	31.56	31.00	62.5	3,675	1.70%
2020/06/08	64	31.93	19	32.10	31.75	45	3,732	1.21%
2020/06/05	120	32.59	76	32.75	32.60	44	3,822	1.15%	大買/
2020/06/04	13	32.09	106.8	32.48	33.25	-93.8	3,757	-2.50%	大賣/
2020/06/03	12.5	30.32	33	30.42	30.25	-20.5	3,740	-0.55%
2020/06/02	25.5	30.24	16	30.33	30.15	9.5	3,749	0.25%
2020/06/01	33	30.36	5	30.30	30.50	28	3,773	0.74%
2020/05/29	11	29.86	8	29.96	29.85	3	3,832	0.08%
2020/05/28	8	30.04	16	30.13	29.90	-8	3,955	-0.20%
2020/05/27	3	30.20	14	30.24	30.20	-11	3,990	-0.28%
2020/05/26	8.2	30.24	21	30.25	30.10	-12.8	4,049	-0.32%
2020/05/25	27	29.72	39	29.91	29.75	-12	4,099	-0.29%
2020/05/22	39.5	29.73	13.2	29.90	29.70	26.3	4,144	0.63%
2020/05/21	25.5	30.21	38	30.07	30.20	-12.5	4,252	-0.29%
2020/05/20	36.1	29.88	24	30.00	29.80	12.1	4,306	0.28%
2020/05/19	15	30.02	6	30.18	29.90	9	4,304	0.21%
2020/05/18	38	30.72	85	30.35	29.70	-47	4,332	-1.08%
2020/05/15	21	31.86	28	31.91	31.35	-7	4,320	-0.16%
2020/05/14	66	32.95	104	32.58	32.00	-38	4,311	-0.88%	大賣/
2020/05/13	90	33.78	92	33.71	34.10	-2	4,242	-0.05%
2020/05/12	15	33.00	16	32.92	32.75	-1	4,172	-0.02%
2020/05/11	44	33.19	37	33.08	32.80	7	4,192	0.17%
2020/05/08	77.3	33.33	28	33.38	33.00	49.3	4,171	1.18%
2020/05/07	152	33.80	195	33.85	33.75	-43	4,128	-1.04%	大買/大賣/
2020/05/06	27	31.49	47	31.63	32.50	-20	3,973	-0.50%
2020/05/05	33	31.07	54	31.18	30.65	-21	3,981	-0.53%
2020/05/04	4	29.98	54	30.19	30.45	-50	3,969	-1.26%
2020/04/30	36	30.64	41	30.63	30.70	-5	4,002	-0.12%
2020/04/29	96	30.50	55.9	30.61	30.05	40.1	4,048	0.99%
2020/04/28	38	29.99	136	29.97	29.90	-98	4,118	-2.38%	大賣/
2020/04/27	52	30.01	40	30.13	30.00	12	4,102	0.29%
2020/04/24	93	29.52	62	29.51	29.90	31	4,067	0.76%
2020/04/23	187	30.14	106	29.91	30.00	81	4,024	2.01%	大買/大賣/
2020/04/22	16	27.73	29	27.81	28.30	-13	3,915	-0.33%
2020/04/21	65.5	27.44	107	27.64	27.60	-41.5	3,900	-1.06%	大賣/
2020/04/20	19	28.08	7	28.24	28.10	12	3,893	0.31%
2020/04/17	50	28.84	56	28.93	28.20	-6	3,921	-0.15%
2020/04/16	27	28.66	29	28.80	28.70	-2	3,865	-0.05%
2020/04/15	53	28.66	44	28.76	28.90	9	3,894	0.23%
2020/04/14	50.5	27.66	97	27.90	27.95	-46.5	3,845	-1.21%
2020/04/13	41	27.52	38	27.63	27.30	3	3,830	0.08%
2020/04/10	61	27.46	14	27.44	27.20	47	3,817	1.23%
2020/04/09	79	27.97	93	28.10	27.50	-14	3,836	-0.36%
2020/04/08	104	27.41	57	27.49	27.50	47	3,787	1.24%	大買/
2020/04/07	57	26.78	65.5	26.19	27.35	-8.5	3,708	-0.23%
2020/04/06	47	24.42	69	24.45	24.90	-22	3,624	-0.61%
2020/04/01	83	24.29	32	24.27	24.35	51	3,629	1.41%
2020/03/31	24	24.06	10	24.00	23.70	14	3,622	0.39%
2020/03/30	22	22.87	19	23.35	23.75	3	3,630	0.08%
2020/03/27	130	24.34	213	24.91	23.45	-83	3,644	-2.28%	大買/大賣/
2020/03/26	60.1	23.60	38	23.84	24.45	22.1	3,624	0.61%
2020/03/25	234.5	24.79	48	25.03	24.80	186.5	3,583	5.21%	大買/鉅額交易
2020/03/24	40	22.77	40.9	23.03	23.15	-0.9	3,566	-0.03%
2020/03/23	18	22.04	16	22.00	21.70	2	3,563	0.06%
2020/03/20	20	23.12	26	23.21	23.10	-6	3,616	-0.17%
2020/03/19	50.1	22.13	281	21.55	21.35	-230.9	3,569	-6.47%	大賣/鉅額交易
2020/03/18	29	24.26	59.5	24.74	23.70	-30.5	3,507	-0.87%
2020/03/17	68	24.67	45	24.75	24.05	23	3,465	0.66%
2020/03/16	36	27.56	41	27.90	26.35	-5	3,404	-0.15%
2020/03/13	67.7	26.82	54	26.89	27.80	13.7	3,360	0.41%
2020/03/12	139	30.31	85	30.23	29.50	54	3,248	1.66%	大買/
2020/03/11	112	32.72	135	33.02	31.85	-23	3,194	-0.72%	大買/大賣/
2020/03/10	64.1	30.62	72.7	30.70	31.85	-8.6	3,175	-0.27%
2020/03/09	111	31.36	74	31.27	30.60	37	3,159	1.17%	大買/
2020/03/06	11.5	33.27	19	33.35	33.15	-7.5	3,114	-0.24%
2020/03/05	58	34.04	34	34.05	33.75	24	3,170	0.76%
2020/03/04	80.5	33.88	29.8	33.95	33.65	50.7	3,160	1.60%
2020/03/03	148	34.84	150	34.73	34.70	-2	3,102	-0.06%	大買/大賣/
2020/03/02	66	32.31	81.8	32.66	32.50	-15.7	3,012	-0.52%
2020/02/27	66.5	32.88	140	32.53	32.00	-73.5	3,094	-2.38%	大賣/
2020/02/26	157	34.64	101	34.93	34.05	56	3,068	1.82%	大買/大賣/
2020/02/25	131.5	35.27	53	35.39	35.30	78.5	3,005	2.61%	大買/
2020/02/24	123	34.62	124	34.54	35.50	-1	2,927	-0.03%	大買/大賣/
2020/02/21	149	34.14	124	33.96	34.50	25	2,807	0.89%	大買/大賣/
2020/02/20	38	33.30	40	33.28	33.20	-2	2,754	-0.07%
2020/02/19	39	32.72	153	32.93	33.10	-114	2,772	-4.11%	大賣/鉅額交易
2020/02/18	74.3	32.60	27	32.46	32.05	47.3	2,769	1.71%
2020/02/17	68	31.98	79	32.00	32.50	-11	2,757	-0.40%
2020/02/14	46.5	31.86	23	32.02	31.80	23.5	2,890	0.81%
2020/02/13	45.5	32.23	37	32.04	31.90	8.5	3,069	0.28%
2020/02/12	72	32.41	103	32.52	32.45	-31	3,106	-1.00%	大賣/
2020/02/11	14	31.66	46	31.70	31.70	-32	3,098	-1.03%
2020/02/10	76.5	31.30	42.6	31.35	31.10	33.9	3,136	1.08%
2020/02/07	79	31.75	155	31.88	31.90	-76	3,191	-2.38%	大賣/
2020/02/06	177.1	31.86	180	31.89	31.90	-2.9	3,270	-0.09%	大買/大賣/
2020/02/05	104	30.90	123	31.03	30.70	-19	3,409	-0.56%	大買/大賣/
2020/02/04	77	30.83	150	30.78	30.45	-73	3,419	-2.13%	大賣/
2020/02/03	91.5	28.00	162.5	28.16	29.20	-71	3,491	-2.03%	大賣/
2020/01/31	94.6	29.15	109	29.27	29.00	-14.4	3,792	-0.38%	大賣/
2020/01/30	21	31.96	23	31.95	31.95	-2	3,912	-0.05%
2020/01/20	12	35.49	20	35.59	35.50	-8	3,978	-0.20%
2020/01/17	20	35.41	26	35.39	35.40	-6	4,034	-0.15%
2020/01/16	27.5	35.15	25	35.22	35.00	2.5	4,040	0.06%
2020/01/15	36	35.35	21.9	35.49	35.30	14.1	4,061	0.35%
2020/01/14	74	35.79	36.8	35.90	35.40	37.2	4,109	0.91%
2020/01/13	28	35.20	101	35.55	35.90	-73	4,102	-1.78%	大賣/
2020/01/10	24.5	34.64	21	34.75	34.50	3.5	4,068	0.09%
2020/01/09	61	35.11	144.8	34.76	35.25	-83.8	4,079	-2.05%	大賣/
2020/01/08	35	33.52	28	33.58	33.05	7	4,160	0.17%
2020/01/07	52	34.79	19.5	34.65	34.35	32.5	4,245	0.77%
2020/01/06	10	34.70	58	35.05	35.05	-48	4,341	-1.11%
2020/01/03	86.3	35.32	57	35.56	35.05	29.3	4,413	0.66%
2020/01/02	28	35.64	40	35.76	35.85	-12	4,420	-0.27%
2019/12/31	6	35.23	7	35.14	35.05	-1	4,472	-0.02%
2019/12/30	28.7	35.27	2	35.50	35.10	26.7	4,557	0.59%
2019/12/27	62.4	35.59	9	35.67	35.40	53.4	4,719	1.13%
2019/12/26	20	35.56	16	35.67	35.60	4	4,775	0.08%
2019/12/25	38	35.28	30	35.32	35.45	8	4,891	0.16%
2019/12/24	56	34.92	41	34.82	34.70	15	4,924	0.30%
2019/12/23	142	35.50	71	35.30	35.20	71	4,976	1.43%	大買/
2019/12/20	49.3	36.01	36	35.97	35.90	13.3	5,115	0.26%
2019/12/19	31	36.16	4.6	36.21	36.20	26.4	5,398	0.49%
2019/12/18	30	36.92	26	36.66	36.80	4	5,591	0.07%
2019/12/17	76	37.46	124	37.70	37.45	-48	5,645	-0.85%	大賣/
2019/12/16	12	36.65	49	36.73	36.95	-37	5,677	-0.65%
2019/12/13	75	36.25	17	36.27	36.10	58	5,838	0.99%
2019/12/12	159.3	36.99	46	37.01	36.75	113.3	5,947	1.90%	大買/鉅額交易
2019/12/11	119	37.12	65	37.35	37.10	54	6,204	0.87%	大買/
2019/12/10	59	37.10	26.9	37.03	36.75	32.1	6,386	0.50%
2019/12/09	19	37.78	16	37.81	37.55	3	6,564	0.05%
2019/12/06	85	37.94	18	38.16	37.85	67	6,966	0.96%
2019/12/05	99	38.21	244.3	37.91	38.30	-145.3	7,574	-1.92%	大賣/鉅額交易
2019/12/04	119	37.28	158	37.53	37.20	-39	7,826	-0.50%	大買/大賣/
2019/12/03	65	36.87	11	37.15	36.80	54	7,856	0.69%
2019/12/02	76	36.16	239.5	36.46	37.40	-163.5	7,926	-2.06%	大賣/鉅額交易
2019/11/29	120	36.50	188	36.85	36.40	-68	7,897	-0.86%	大買/大賣/
2019/11/28	42	36.71	40	36.73	36.50	2	7,926	0.03%
2019/11/27	32	37.22	20	37.18	37.25	12	8,128	0.15%
2019/11/26	96	37.22	185.4	37.13	37.40	-89.4	8,147	-1.10%	大賣/
2019/11/25	53.4	35.38	58	35.48	35.40	-4.6	8,077	-0.06%
2019/11/22	24.5	36.16	48	36.32	36.10	-23.5	8,142	-0.29%
2019/11/21	18	36.30	5	36.30	36.25	13	8,214	0.16%
2019/11/20	51	36.65	56	36.83	36.60	-5	8,297	-0.06%
2019/11/19	8	36.56	10	36.52	36.40	-2	8,450	-0.02%
2019/11/18	87	36.74	64.6	37.00	36.80	22.4	8,600	0.26%
2019/11/15	27	36.63	25.4	36.71	36.70	1.6	8,821	0.02%
2019/11/14	29	36.59	55.3	36.67	36.45	-26.3	8,860	-0.30%
2019/11/13	321	37.19	166	37.36	36.80	155	9,065	1.71%	大買/大賣/鉅額交易
2019/11/12	245	35.72	333.4	35.60	37.55	-88.4	9,032	-0.98%	大買/大賣/
2019/11/11	103.3	36.31	104	36.45	35.90	-0.7	9,088	-0.01%	大買/大賣/
2019/11/08	87.6	37.09	84	37.20	37.30	3.6	9,167	0.04%
2019/11/07	58	36.93	31	37.11	37.15	27	9,234	0.29%
2019/11/06	231.3	37.18	187	37.15	37.65	44.3	9,330	0.47%	大買/大賣/
2019/11/05	78.2	37.87	102	37.91	37.75	-23.8	9,537	-0.25%	大賣/
2019/11/04	251	37.57	308.5	37.35	37.00	-57.5	9,807	-0.59%	大買/大賣/
2019/11/01	41.2	39.35	35	39.44	39.50	6.2	9,823	0.06%
2019/10/31	173.8	39.57	199	39.59	39.00	-25.2	9,916	-0.25%	大買/大賣/
2019/10/30	428.8	39.65	514	39.64	40.00	-85.2	9,878	-0.86%	大買/大賣/
2019/10/29	411.3	44.08	176.6	44.56	42.30	234.7	9,505	2.47%	大買/大賣/鉅額交易
2019/10/28	69	46.28	129.2	46.28	47.00	-60.2	9,285	-0.65%	大賣/
2019/10/25	128.1	44.77	86.9	44.73	45.20	41.2	9,251	0.45%	大買/
2019/10/24	58.7	45.98	17.7	45.97	45.95	41	9,217	0.44%
2019/10/23	164.1	46.21	34	46.37	46.30	130.1	9,233	1.41%	大買/鉅額交易
2019/10/22	197.6	46.50	285	46.85	46.45	-87.4	9,305	-0.94%	大買/大賣/
2019/10/21	212.5	46.17	94.9	46.13	46.10	117.6	9,352	1.26%	大買/鉅額交易
2019/10/18	94.8	46.63	47.9	46.61	46.45	46.9	9,372	0.50%
2019/10/17	100	46.69	64	46.84	47.00	36	9,363	0.38%
2019/10/16	191.1	46.99	302.7	47.25	46.95	-111.6	9,330	-1.20%	大買/大賣/鉅額交易
2019/10/15	253.8	46.43	154	47.00	46.20	99.8	9,178	1.09%	大買/大賣/
2019/10/14	112	45.46	137.5	45.40	46.45	-25.5	9,056	-0.28%	大買/大賣/
2019/10/09	98.7	43.16	131.8	43.13	42.25	-33.1	8,947	-0.37%	大賣/
2019/10/08	95.5	46.66	31.5	46.05	45.55	64	8,873	0.72%
2019/10/07	84.7	47.37	25.4	47.72	46.80	59.3	8,856	0.67%
2019/09/25	96	44.07	70.7	44.06	44.00	25.3	8,806	0.29%
2019/09/24	249	45.34	335	45.09	44.00	-86	8,839	-0.97%	大買/大賣/
2019/09/23	34	43.98	29.9	44.04	44.00	4.2	8,727	0.05%
2019/09/20	142.1	44.20	160	44.16	44.15	-17.9	8,816	-0.20%	大買/大賣/
2019/09/19	89	43.38	87	43.58	44.10	2	8,695	0.02%
2019/09/18	106	43.54	182	43.54	43.30	-76	8,647	-0.88%	大買/大賣/
2019/09/17	315.1	43.79	253	43.88	43.55	62.1	8,562	0.73%	大買/大賣/
2019/09/16	230	43.20	403.5	42.52	44.00	-173.5	8,396	-2.07%	大買/大賣/鉅額交易
2019/09/12	332	41.19	153	41.26	40.60	179	8,089	2.21%	大買/大賣/鉅額交易
2019/09/11	113.1	40.87	107.7	41.01	41.40	5.5	7,907	0.07%	大買/大賣/
2019/09/10	153	40.83	175.9	40.91	41.10	-22.9	7,876	-0.29%	大買/大賣/
2019/09/09	329	41.12	197	41.11	40.30	132	7,794	1.69%	大買/大賣/鉅額交易
2019/09/06	124.3	40.86	113.5	41.01	41.10	10.8	7,618	0.14%	大買/大賣/
2019/09/05	310	40.90	412	40.87	40.70	-102	7,491	-1.36%	大買/大賣/鉅額交易
2019/09/04	381	40.67	298	40.63	40.10	83	7,222	1.15%	大買/大賣/
2019/09/03	286	40.20	223.5	40.31	40.70	62.6	7,030	0.89%	大買/大賣/
2019/09/02	582	39.53	485	39.64	40.70	97	6,847	1.42%	大買/大賣/
2019/08/30	803	38.45	538.1	38.52	39.25	265	6,462	4.10%	大買/大賣/鉅額交易
2019/08/29	132	35.01	333.8	35.18	36.45	-201.8	5,841	-3.45%	大買/大賣/鉅額交易
2019/08/28	127	33.52	97	33.35	33.15	30	5,524	0.54%	大買/
2019/08/27	86	33.35	76	33.54	33.55	10	5,464	0.18%
2019/08/26	33	32.51	21	32.46	32.50	12	5,411	0.22%
2019/08/23	75	33.06	77.7	32.98	32.95	-2.7	5,373	-0.05%
2019/08/22	267	34.05	349	33.70	33.10	-82	5,319	-1.54%	大買/大賣/
2019/08/21	177	33.28	104.6	33.31	33.40	72.5	5,104	1.42%	大買/大賣/
2019/08/20	63	33.00	79.3	33.05	33.30	-16.3	5,062	-0.32%
2019/08/19	142	33.07	133	32.96	33.45	9	5,016	0.18%	大買/大賣/
2019/08/16	78.6	32.40	83	32.66	32.40	-4.4	4,981	-0.09%
2019/08/15	82	32.28	57.7	32.09	32.50	24.3	4,922	0.49%
2019/08/14	114	33.42	134.9	33.55	32.80	-20.9	4,879	-0.43%	大買/大賣/
2019/08/13	129.5	32.91	74	32.73	32.50	55.5	4,775	1.16%	大買/
2019/08/12	109	32.78	166	32.71	33.45	-57	4,650	-1.23%	大買/大賣/
2019/08/08	69	31.02	87	30.96	31.00	-18	4,424	-0.41%
2019/08/07	313	31.35	240	31.59	30.80	73	4,425	1.65%	大買/大賣/
2019/08/06	166	30.60	135	30.68	31.35	31	4,243	0.73%	大買/大賣/
2019/08/05	271	31.23	267	31.25	31.30	4	4,163	0.10%	大買/大賣/
2019/08/02	170	29.73	220	29.68	30.00	-50	3,989	-1.25%	大買/大賣/
2019/08/01	113.5	30.81	124.9	30.98	31.25	-11.4	3,864	-0.29%	大買/大賣/
2019/07/31	88	30.94	96.2	31.09	31.35	-8.2	3,794	-0.22%
2019/07/30	256	30.43	245.6	30.57	31.00	10.5	3,670	0.28%	大買/大賣/
2019/07/29	376	29.58	367.4	29.70	30.30	8.7	3,460	0.25%	大買/大賣/
2019/07/26	165	27.61	209	27.56	28.15	-44	3,180	-1.38%	大買/大賣/
2019/07/25	73	26.54	134	26.47	26.80	-61	2,987	-2.04%	大賣/
2019/07/24	128	25.39	102.6	25.50	25.65	25.5	2,905	0.88%	大買/大賣/
2019/07/23	7	24.87	46	24.72	24.95	-39	2,877	-1.36%
2019/07/22	55	24.50	37	24.63	24.40	18	2,878	0.63%
2019/07/19	42	25.30	43	25.41	24.95	-1	2,896	-0.03%
2019/07/18	37	25.16	36.1	25.19	25.00	0.9	2,906	0.03%
2019/07/17	20	25.23	102	25.07	25.00	-82	2,951	-2.78%	大賣/
2019/07/16	52	25.47	76	25.54	25.20	-24	3,004	-0.80%
2019/07/15	108	24.90	89	24.82	25.20	19	3,051	0.62%	大買/
2019/07/12	24	23.67	80	23.74	23.80	-56	3,390	-1.65%
2019/07/11	39	23.33	15	23.23	23.20	24	3,458	0.69%
2019/07/10	6	23.19	0	0.00	23.20	6	3,534	0.17%
2019/07/09	2	23.38	0	0.00	23.15	2	3,775	0.05%
2019/07/08	46	23.38	1	23.20	23.30	45	3,795	1.19%
2019/07/05	0	0.00	7	23.36	23.30	-7	3,807	-0.18%
2019/07/04	31	23.24	29	23.24	23.05	2	3,805	0.05%
2019/07/03	31	24.05	52.1	24.19	24.15	-21.1	3,797	-0.56%
2019/07/02	14	24.34	64	24.52	24.40	-50	3,798	-1.32%
2019/07/01	115	24.50	143.5	24.65	24.35	-28.5	3,787	-0.75%	大買/大賣/
2019/06/28	169	23.82	127	23.75	23.65	42	3,699	1.14%	大買/大賣/
2019/06/27	191	23.85	178.7	23.97	24.35	12.3	3,683	0.33%	大買/大賣/
2019/06/26	18	22.52	8	22.58	22.40	10	3,524	0.28%
2019/06/25	6	22.33	2	22.20	22.30	4	3,547	0.11%
2019/06/24	4	22.19	3	22.25	22.30	1	3,551	0.03%
2019/06/21	14	22.48	32	22.40	22.30	-18	3,604	-0.50%
2019/06/20	12	22.34	13	22.38	22.60	-1	3,685	-0.03%
2019/06/19	20	22.32	40	22.25	22.55	-20	3,923	-0.51%
2019/06/18	84	21.95	29	22.07	21.50	55	4,188	1.31%
2019/06/17	21	21.89	44	21.86	22.20	-23	4,251	-0.54%
2019/06/14	9	21.48	2	21.45	21.55	7	4,372	0.16%
2019/06/13	6.5	21.67	0	0.00	21.60	6.5	4,656	0.14%
2019/06/12	6	21.77	12	21.88	21.75	-6	4,970	-0.12%
2019/06/11	29	21.86	13	21.94	21.80	16	5,028	0.32%
2019/06/10	28	21.92	48	21.96	21.95	-20	5,100	-0.39%
2019/06/06	21	21.26	31	21.38	21.50	-10	5,130	-0.19%
2019/06/05	23	21.40	23	21.52	21.35	0	5,104	0.00%
2019/06/04	6	21.18	31	21.22	21.20	-25	5,087	-0.49%
2019/06/03	9	20.62	20	20.78	20.65	-11	5,077	-0.22%
2019/05/31	47	21.30	22	21.36	21.20	25	5,194	0.48%
2019/05/30	7	20.77	25.1	20.75	20.90	-18.1	5,433	-0.33%
2019/05/29	30	20.54	19	20.55	20.55	11	5,497	0.20%
2019/05/28	1	20.35	0	0.00	20.50	1	5,502	0.02%
2019/05/27	8	20.55	10	20.38	20.35	-2	5,522	-0.04%
2019/05/24	25	20.62	33	20.62	20.50	-8	5,567	-0.14%
2019/05/23	32	20.16	55	20.29	20.30	-23	5,580	-0.41%
2019/05/22	37	21.28	25	21.54	21.00	12	5,720	0.21%
2019/05/21	71	21.33	72	21.28	21.50	-1	5,922	-0.02%
2019/05/20	60	22.27	69	22.27	21.90	-9	6,055	-0.15%
2019/05/17	36	22.04	26	22.50	21.80	10	6,067	0.16%
2019/05/16	36	23.25	25	22.68	22.40	11	6,045	0.18%
2019/05/15	87	23.56	67	23.80	23.90	20	6,036	0.33%
2019/05/14	61	22.23	93	21.99	23.50	-32	5,956	-0.54%
2019/05/13	51	22.70	96	22.32	22.25	-45	5,913	-0.76%
2019/05/10	105.9	23.76	84	24.20	23.40	21.9	5,869	0.37%	大買/
2019/05/09	53	24.21	18	24.08	24.00	35	5,793	0.60%
2019/05/08	49	24.02	66	23.67	24.30	-17	5,762	-0.30%
2019/05/07	18	24.39	46	24.51	24.25	-28	5,727	-0.49%
2019/05/06	225	24.43	103	24.57	24.05	122	5,710	2.14%	大買/大賣/鉅額交易
2019/05/03	257	25.82	171.6	25.82	25.35	85.5	5,630	1.52%	大買/大賣/
2019/05/02	23	25.43	19	25.59	25.65	4	5,524	0.07%
2019/04/30	162	24.84	128	25.01	25.55	34	5,497	0.62%	大買/大賣/
2019/04/29	126	25.31	35	25.43	25.20	91	5,437	1.67%	大買/
2019/04/26	16	25.18	52	25.27	25.60	-36	5,366	-0.67%
2019/04/25	16	25.01	35.9	25.51	25.60	-19.9	5,359	-0.37%
2019/04/24	63	25.39	151	25.40	25.25	-88	5,407	-1.63%	大賣/
2019/04/23	93	25.61	118	25.57	25.45	-25	5,379	-0.46%	大賣/
2019/04/22	102	25.60	95.1	25.58	25.70	6.9	5,300	0.13%	大買/
2019/04/19	106.4	25.24	55	25.16	25.20	51.4	5,210	0.99%	大買/
2019/04/18	537	25.44	359	25.50	25.00	178	5,058	3.52%	大買/大賣/鉅額交易
2019/04/17	40.2	23.07	115.5	23.17	23.60	-75.4	4,613	-1.63%	大賣/
2019/04/16	119.1	22.58	79	22.68	22.85	40.1	4,492	0.89%	大買/
2019/04/15	465	22.37	481	22.58	22.70	-16	4,406	-0.36%	大買/大賣/
2019/04/12	10	20.90	11	20.82	21.30	-1	4,159	-0.02%
2019/04/11	1	21.00	22	20.92	20.90	-21	4,132	-0.51%
2019/04/10	40	21.39	8	21.34	21.10	32	4,113	0.78%
2019/04/09	14	21.09	10	21.17	21.20	4	4,091	0.10%
2019/04/08	22	21.32	11	21.38	21.25	11	4,071	0.27%
2019/04/03	32	21.34	7.6	21.36	21.30	24.5	4,030	0.61%
2019/04/02	13.5	21.18	91	21.29	21.20	-77.6	4,003	-1.94%
2019/04/01	4	21.08	17.5	21.09	21.10	-13.5	3,961	-0.34%
2019/03/29	36	20.61	19	20.66	20.55	17	3,903	0.44%
2019/03/28	12	20.35	5	20.60	20.30	7	3,886	0.18%
2019/03/27	4	21.00	17	20.99	20.95	-13	3,848	-0.34%
2019/03/26	39	21.24	35	21.06	20.85	4	3,827	0.10%
2019/03/25	32	21.11	53	21.12	21.10	-21	3,769	-0.56%
2019/03/22	173	22.11	131	22.00	21.95	42	3,667	1.15%	大買/大賣/
2019/03/21	101	21.99	76.2	21.84	22.10	24.9	3,413	0.73%	大買/
2019/03/20	21	21.30	12.1	21.33	21.30	8.9	3,093	0.29%
2019/03/19	75	21.16	11	21.19	21.15	64	2,976	2.15%
2019/03/18	155	20.87	142	20.78	21.30	13.1	2,825	0.46%	大買/大賣/
2019/03/15	64	20.44	59	20.38	20.60	5	2,537	0.20%
2019/03/14	18	19.78	9	19.76	19.75	9	2,226	0.40%
2019/03/13	28	19.88	9	19.90	19.65	19	2,173	0.87%
2019/03/12	21	19.73	12.1	19.79	20.20	8.9	2,090	0.43%
2019/03/11	13	19.35	11	19.37	19.40	2	2,051	0.10%
2019/03/08	4	19.34	17	19.27	19.30	-13	2,057	-0.63%
2019/03/07	6	19.77	13	19.60	19.60	-7	2,049	-0.34%
2019/03/06	86	20.01	52	20.07	20.10	34	2,021	1.68%
2019/03/05	46	20.19	18	19.92	19.90	28	1,891	1.48%
2019/03/04	27	19.61	44	19.58	19.90	-17	1,601	-1.06%
2019/02/27	1	18.70	6	18.83	18.75	-5	1,521	-0.33%
2019/02/26	3	18.97	0	0.00	18.80	3	1,503	0.20%
2019/02/25	21	19.29	7	19.20	19.15	14	1,476	0.95%
2019/02/22	4	18.73	64	18.73	18.80	-60	1,418	-4.23%
2019/02/21	118	19.41	110	19.38	19.10	8	1,384	0.58%	大買/大賣/
2019/02/20	96	18.59	133	18.59	19.30	-37	1,183	-3.13%	大賣/
2019/02/19	94	18.27	69.8	18.17	18.15	24.2	966	2.51%
2019/02/18	18	17.58	13	17.47	17.60	5	785	0.64%
2019/02/15	2	16.83	19	16.97	16.65	-17	695	-2.44%
2019/02/14	55.2	16.93	56	17.23	17.20	-0.9	674	-0.13%
2019/02/13	4	16.74	4	16.78	16.75	0	634	0.00%
2019/02/12	4	16.56	1	16.60	16.75	3	624	0.48%
2019/02/11	0	0.00	3.9	16.35	16.50	-3.9	616	-0.62%
2019/01/29	2	16.25	0	0.00	16.20	2	625	0.32%
2019/01/28	10	16.25	14	16.33	16.35	-4	648	-0.62%
2019/01/25	10	16.17	0	0.00	16.15	10	661	1.51%
2019/01/24	0	0.00	3	16.20	16.05	-3	674	-0.45%
2019/01/21	10	16.37	25	16.45	16.40	-15	677	-2.21%
2019/01/18	10.1	16.30	20	16.43	16.30	-9.9	676	-1.46%
2019/01/17	3	16.38	32	16.41	16.25	-29	673	-4.30%
2019/01/16	57	16.63	123	16.59	16.70	-66	652	-10.11%	大賣/
2019/01/15	56	15.86	16.3	16.03	16.10	39.8	559	7.11%
2019/01/14	0	0.00	1	14.40	14.65	-1	564	-0.18%
2019/01/10	68	14.47	0	0.00	14.40	68	674	10.09%
2019/01/09	30	14.55	0	0.00	14.55	30	682	4.40%
2019/01/08	0	0.00	1	14.45	14.45	-1	684	-0.15%
2019/01/04	1	14.25	0	0.00	14.20	1	701	0.14%
2019/01/03	1	14.35	11	14.39	14.35	-10	741	-1.35%
2018/12/28	1	14.40	0	0.00	14.40	1	756	0.13%
2018/12/25	5	14.20	10	14.28	14.35	-5	788	-0.63%
2018/12/21	0	0.00	1.7	14.48	14.50	-1.7	801	-0.21%
2018/12/20	1	14.50	8	14.80	14.55	-7	806	-0.87%
2018/12/19	4	14.85	1	14.90	14.90	3	808	0.37%
2018/12/17	0	0.00	2	15.35	15.15	-2	821	-0.24%
2018/12/14	5	15.40	0.2	15.30	15.30	4.8	840	0.57%
2018/12/13	0	0.00	2	15.60	15.45	-2	924	-0.22%
2018/12/10	0	0.00	2	15.25	15.25	-2	1,140	-0.18%
2018/12/07	2	15.35	12	15.32	15.35	-10	1,151	-0.87%
2018/12/06	1	15.05	6	15.33	15.05	-5	1,184	-0.42%
2018/12/05	1	15.65	0	0.00	15.65	1	1,197	0.08%
2018/12/04	4	15.85	3	15.95	16.00	1	1,225	0.08%
2018/12/03	7	15.84	4	15.60	15.75	3	1,234	0.24%
2018/11/30	4	15.40	15	15.48	15.40	-11	1,260	-0.87%
2018/11/29	7.3	15.74	5	15.90	15.60	2.3	1,388	0.17%
2018/11/28	0	0.00	21	15.56	15.60	-21	1,412	-1.49%
2018/11/27	2	15.30	2	15.40	15.45	0	1,443	0.00%
2018/11/26	0	0.00	8	15.30	15.30	-8	1,509	-0.53%
2018/11/23	2	15.20	0	0.00	15.15	2	1,586	0.13%
2018/11/22	1	15.40	30	15.62	15.35	-29	1,778	-1.63%
2018/11/20	5	15.45	10	15.45	15.45	-5	2,096	-0.24%
2018/11/19	19	15.76	9	15.73	15.70	10	2,741	0.36%
2018/11/16	0	0.00	15.7	15.55	15.65	-15.7	3,251	-0.48%
2018/11/15	14	15.44	13.8	15.24	15.50	0.2	3,335	0.01%
2018/11/14	5	15.10	0	0.00	15.05	5	3,330	0.15%
2018/11/13	5	14.68	1	15.00	15.00	4	3,335	0.12%
2018/11/09	0	0.00	1	15.10	15.10	-1	3,352	-0.03%
2018/11/08	3.9	15.15	1	15.40	15.15	2.9	3,358	0.08%
2018/11/07	7	15.25	10	15.37	15.25	-3	3,359	-0.09%
2018/11/06	7	15.05	10	15.30	15.00	-3	3,343	-0.09%
2018/11/05	35	15.37	18	15.29	15.20	17	3,340	0.51%
2018/11/02	7	15.31	4	15.40	15.15	3	3,314	0.09%
2018/11/01	0	0.00	6.4	14.90	15.35	-6.4	3,295	-0.19%
2018/10/31	4	14.48	4	14.53	14.50	0	3,274	0.00%
2018/10/30	1	14.20	0	0.00	14.15	1	3,266	0.03%
2018/10/29	3	14.45	3	14.40	14.35	0	3,259	0.00%
2018/10/26	1	14.60	6	14.48	14.35	-5	3,257	-0.15%
2018/10/25	7	14.56	10	14.73	14.50	-3	3,248	-0.09%
2018/10/24	16	15.48	4	15.48	15.45	12	3,240	0.37%
2018/10/23	4	15.63	6.8	15.66	15.50	-2.8	3,234	-0.09%
2018/10/22	23.2	15.93	38	15.92	15.70	-14.8	3,218	-0.46%
2018/10/19	28	15.71	21	15.82	16.10	7	3,174	0.22%
2018/10/18	3	15.50	17	15.23	15.50	-14	3,104	-0.45%
2018/10/17	1	14.95	3	14.90	14.65	-2	3,060	-0.07%
2018/10/16	2	14.35	14	14.58	14.55	-12	3,049	-0.39%
2018/10/15	20	14.35	14	14.11	14.35	6	3,044	0.20%
2018/10/12	7.2	13.49	15	13.93	14.25	-7.9	3,043	-0.26%
2018/10/11	13	14.31	6	14.15	14.15	7	3,027	0.23%
2018/10/09	2	15.70	2	15.80	15.70	0	2,986	0.00%
2018/10/08	2	15.60	0	0.00	15.60	2	2,981	0.07%
2018/10/05	14	15.92	4	15.85	15.80	10	2,972	0.34%
2018/10/03	0.9	16.80	0	0.00	16.65	0.9	2,942	0.03%
2018/10/01	30	16.92	2	16.90	16.80	28	2,934	0.95%
2018/09/28	4	16.85	3	16.83	16.80	1	2,932	0.03%
2018/09/26	3	17.10	7	16.95	16.90	-4	2,924	-0.14%
2018/09/21	2	16.85	4	17.11	16.85	-2	2,914	-0.07%
2018/09/20	2	17.10	4	17.18	17.05	-2	2,901	-0.07%
2018/09/19	42	17.54	35	17.57	17.35	7	2,881	0.24%
2018/09/18	23	17.08	8	16.99	17.25	15	2,798	0.54%
2018/09/17	91	17.19	99	16.94	17.20	-8	2,749	-0.29%
2018/09/14	56	16.02	4	16.06	16.15	52	2,603	2.00%
2018/09/13	1	15.95	2	15.90	15.85	-1	2,582	-0.04%
2018/09/12	9	15.75	12	15.64	15.60	-3	2,580	-0.12%
2018/09/11	0.8	16.30	7	16.27	16.30	-6.2	2,543	-0.24%
2018/09/10	23	16.47	5	16.50	16.30	18	2,523	0.71%
2018/09/07	2	17.95	3	17.48	17.50	-1	2,518	-0.04%
2018/09/06	12	17.95	37	17.88	18.05	-25	2,495	-1.00%
2018/09/05	60	18.73	41	18.73	18.15	19	2,456	0.77%
2018/09/04	5	18.45	11	18.44	18.45	-6	2,324	-0.26%
2018/09/03	45	18.30	17	18.34	18.45	28	2,310	1.21%
2018/08/31	24	18.62	48	18.65	18.65	-24	2,280	-1.05%
2018/08/30	29	18.82	73	18.77	18.55	-44	2,215	-1.99%
2018/08/29	43	19.20	28	19.15	18.90	15	2,144	0.70%
2018/08/28	51	19.27	21	19.18	18.90	30	1,987	1.51%
2018/08/27	111	19.22	159	19.15	19.30	-48	1,892	-2.54%	大買/大賣/
2018/08/24	382	19.33	279.9	19.44	19.60	102.2	1,682	6.07%	大買/大賣/鉅額交易
2018/08/23	364	18.05	506	18.05	18.80	-142	1,036	-13.70%	大買/大賣/鉅額交易
2018/08/22	14	16.30	207.9	17.07	17.10	-193.9	512	-37.83%	大賣/鉅額交易
2018/08/21	2	15.25	1.4	15.28	15.55	0.7	415	0.16%
2018/08/20	35	15.30	2	15.33	15.25	33	412	8.00%
2018/08/17	65	15.03	60	15.09	15.00	5	401	1.24%
2018/08/16	38	15.01	0	0.00	15.00	38	394	9.63%
2018/08/14	21	15.60	0	0.00	15.55	21	375	5.59%
2018/08/13	0	0.00	1	15.30	15.30	-1	370	-0.27%
2018/08/10	0	0.00	1	15.65	15.65	-1	365	-0.27%
2018/08/09	1	15.60	0	0.00	15.60	1	364	0.27%
2018/08/08	0.2	15.50	0	0.00	15.55	0.2	369	0.05%
2018/08/02	0	0.00	3	15.65	15.65	-3	431	-0.70%
2018/07/31	1	15.65	1.4	15.74	15.60	-0.4	434	-0.09%
2018/07/27	2	15.80	6	15.83	15.85	-4	431	-0.93%
2018/07/26	0	15.65	4	15.76	15.70	-4	431	-0.93%
2018/07/25	0	0.00	3	15.80	15.80	-3	432	-0.69%
2018/07/24	0	0.00	3	15.75	15.70	-3	435	-0.69%
2018/07/23	4	15.81	20	15.80	15.80	-16	437	-3.66%
2018/07/19	0	0.00	1	16.25	16.00	-1	441	-0.23%
2018/07/18	43	16.15	5	16.05	16.20	38	447	8.49%
2018/07/13	1	15.70	1	15.85	15.85	0	447	0.00%
2018/07/12	2	15.60	0	0.00	15.60	2	449	0.45%
2018/07/10	2	15.65	1	15.60	15.70	1	453	0.22%
2018/07/09	1	15.50	3	15.55	15.50	-2	454	-0.44%
2018/07/06	0	0.00	1	15.45	15.40	-1	454	-0.22%
2018/07/04	2	15.70	2	15.60	15.55	0	456	0.00%
2018/07/03	12	15.98	0	0.00	15.80	12	456	2.63%
2018/07/02	1	16.10	0	0.00	16.00	1	454	0.22%
2018/06/29	3	16.05	2.7	16.07	16.05	0.3	455	0.07%
2018/06/27	2	16.15	0	0.00	16.10	2	454	0.44%
2018/06/26	0	0.00	2	16.30	16.20	-2	453	-0.44%
2018/06/25	0	0.00	7	16.74	16.60	-7	452	-1.55%
2018/06/22	0	0.00	3	16.85	16.80	-3	452	-0.66%
2018/06/21	2	16.80	3	16.77	16.60	-1	454	-0.22%
2018/06/20	2	16.73	2	16.80	16.70	0	443	0.00%
2018/06/19	8	17.06	36	17.13	16.90	-28	440	-6.35%
2018/06/15	49	17.38	38	17.33	17.20	11	434	2.53%
2018/06/14	10	16.75	10	16.75	16.80	0	407	0.00%
2018/06/13	1	16.70	4	16.80	16.80	-3	403	-0.74%
2018/06/12	8	16.90	0	0.00	16.75	8	401	1.99%
2018/06/11	4	16.96	6	17.07	17.05	-2	396	-0.50%
2018/06/08	2	16.85	0	0.00	16.80	2	387	0.52%
2018/06/07	0	0.00	3	16.75	16.70	-3	387	-0.77%
2018/06/06	0	0.00	11	16.90	16.80	-11	390	-2.82%
2018/06/05	20	16.80	10	17.05	16.70	10	391	2.55%
2018/06/01	3	15.97	6	16.03	16.05	-3	365	-0.82%
2018/05/31	3	15.95	0	0.00	15.95	3	368	0.81%
2018/05/30	5	16.09	8	16.02	15.90	-3	368	-0.81%
2018/05/29	4	16.00	3	16.20	16.10	1	368	0.27%
2018/05/28	0	0.00	2	16.00	16.05	-2	383	-0.52%
2018/05/24	0	0.00	6.2	16.09	16.20	-6.2	384	-1.61%
2018/05/23	0	0.00	7.1	15.85	15.85	-7.1	391	-1.81%
2018/05/22	6	16.00	5	16.10	15.90	1	410	0.24%
2018/05/21	8	15.93	30	15.97	16.15	-22	414	-5.31%
2018/05/17	0	0.00	2	15.85	15.90	-2	423	-0.47%
2018/05/16	12	16.01	0	0.00	15.90	12	428	2.80%
2018/05/15	2	16.45	2	16.40	16.25	0	429	0.00%
2018/05/14	27	16.72	3	16.75	16.70	24	448	5.35%
2018/05/11	4.2	16.19	4	15.98	15.95	0.2	423	0.04%
2018/05/10	2	16.15	14	16.00	16.35	-12	420	-2.85%
2018/05/09	7	15.48	3	15.65	15.50	4	408	0.98%
2018/05/08	4	15.55	3.9	15.66	15.70	0.2	410	0.04%
2018/05/07	0	0.00	2	15.70	15.70	-2	412	-0.49%
2018/05/02	4	15.80	12	15.87	15.85	-8	418	-1.91%
2018/04/30	3	15.77	13	15.85	15.85	-10	440	-2.27%
2018/04/27	8	15.47	22	15.55	15.45	-14	442	-3.17%
2018/04/26	5	15.80	1	15.80	15.60	4	446	0.90%
2018/04/25	0	15.75	1	15.80	15.80	-1	452	-0.22%
2018/04/24	3	15.97	3	15.90	15.80	0	451	0.00%
2018/04/23	2	16.25	3	16.25	16.20	-1	448	-0.22%
2018/04/20	3	16.35	8	16.40	16.35	-5	449	-1.11%
2018/04/19	1	16.50	1	16.45	16.45	0	454	0.00%
2018/04/18	3	16.45	3	16.60	16.50	0	458	0.00%
2018/04/17	1	16.50	2	16.65	16.65	-1	483	-0.21%
2018/04/16	3	16.60	14	16.60	16.60	-11	492	-2.23%
2018/04/13	7	16.77	2	16.80	16.70	5	499	1.00%
2018/04/12	2	16.65	6	16.70	16.75	-4	505	-0.79%
2018/04/11	7	16.69	0	0.00	16.60	7	510	1.37%
2018/04/10	1	16.60	0	0.00	16.60	1	513	0.20%
2018/04/09	1	16.70	0.9	16.60	16.65	0.2	515	0.03%
2018/04/03	5	16.75	0	0.00	16.85	5	514	0.97%
2018/04/02	0	16.80	1	17.00	16.90	-1	521	-0.19%
2018/03/31	1	16.80	0	0.00	16.85	1	520	0.19%
2018/03/30	6	17.00	0	0.00	16.95	6	523	1.15%
2018/03/29	3	17.02	5	17.10	17.00	-2	526	-0.38%
2018/03/28	5	16.85	0	0.00	16.90	5	530	0.94%
2018/03/27	4	17.05	0	0.00	17.10	4	532	0.75%
2018/03/26	4	16.90	4	16.80	16.90	0	533	0.00%
2018/03/23	3.1	17.15	4	17.10	17.15	-0.9	536	-0.18%
2018/03/22	0.5	17.45	0	0.00	17.50	0.5	536	0.08%
2018/03/21	0	17.50	3	17.60	17.55	-3	536	-0.56%
2018/03/19	2	17.78	2	17.75	17.70	0	542	0.00%
2018/03/16	14	17.79	0	0.00	17.85	14	544	2.57%
2018/03/15	0.5	17.75	2	17.75	17.80	-1.5	545	-0.28%
2018/03/14	7.2	17.86	2	18.03	17.75	5.2	552	0.93%
2018/03/13	2	17.95	4	17.81	17.90	-2	552	-0.36%
2018/03/12	2.8	17.74	1.7	17.76	17.75	1.1	563	0.19%
2018/03/09	5	17.99	5	18.12	17.85	0	593	0.00%
2018/03/08	12	18.16	9	18.36	18.30	3	672	0.45%
2018/03/07	0	0.00	15	17.48	17.45	-15	652	-2.30%
2018/03/06	6	17.58	0	0.00	17.50	6	662	0.91%
2018/03/05	1	17.90	0	0.00	17.65	1	663	0.15%
2018/03/02	2.1	17.90	2	18.05	17.90	0.1	672	0.02%
2018/03/01	16	18.22	5	18.20	18.20	11	682	1.61%
2018/02/27	10	17.85	3	17.87	17.80	7	701	1.00%
2018/02/26	0.5	17.80	0	0.00	17.85	0.5	829	0.06%
2018/02/23	27	17.89	0	0.00	17.95	27	876	3.08%
2018/02/22	5	18.07	24	18.08	18.00	-19	875	-2.17%
2018/02/21	6	17.13	14	17.19	17.25	-8	865	-0.92%
2018/02/09	0	0.00	104	16.73	17.10	-104	870	-11.95%	大賣/鉅額交易
2018/02/07	22	17.01	20.8	17.15	17.10	1.2	876	0.14%
2018/02/06	15	17.08	184	17.31	16.50	-169	872	-19.36%	大賣/鉅額交易
2018/02/05	3	18.15	11.3	18.10	18.05	-8.3	857	-0.96%
2018/02/02	2	18.45	0	0.00	18.45	2	856	0.23%
2018/02/01	0	18.55	0	0.00	18.60	0	866	0.00%
2018/01/31	0.2	18.50	0	0.00	18.55	0.2	867	0.02%
2018/01/30	0	18.70	3	18.75	18.70	-3	868	-0.35%
2018/01/26	11	18.86	1	18.80	18.85	10	871	1.15%
2018/01/25	5	19.00	5	19.15	19.00	0	871	0.00%
2018/01/24	17	19.02	17.9	19.08	18.90	-0.9	886	-0.10%
2018/01/23	55	18.85	0	0.00	18.80	55	874	6.29%
2018/01/19	0	0.00	10	18.90	19.00	-10	877	-1.14%
2018/01/18	10	18.95	1	19.00	18.90	9	877	1.03%
2018/01/17	1	19.10	0	0.00	18.95	1	883	0.11%
2018/01/16	0	19.00	0	0.00	19.05	0	883	0.00%
2018/01/15	2	19.10	12	19.07	19.05	-10	884	-1.13%
2018/01/12	4	19.18	3	19.18	19.15	1	896	0.11%
2018/01/11	2	19.10	1	19.20	19.20	1	901	0.11%
2018/01/10	1	19.15	0	0.00	19.10	1	880	0.11%
2018/01/09	2	18.90	12	19.00	19.15	-10	880	-1.14%
2018/01/08	43	19.02	8	19.20	18.90	35	885	3.95%
2018/01/05	7	19.05	6.1	19.05	19.15	0.9	894	0.10%
2018/01/04	2	18.90	7	18.95	18.95	-5	895	-0.56%
2018/01/03	5	18.84	9	18.98	19.00	-4	900	-0.44%
2018/01/02	1	18.90	4	19.00	18.90	-3	931	-0.32%