宏致 (3605)-新光券商分點個股進出

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

宏致

(3605)

可現股當沖

股價
40.95
漲跌
▲0.40
漲幅
+0.99%
成交量
2,345張
產業
上市電子零組件類股
291人加入追蹤

立即追蹤
本地時間:14:30

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

宏致 (3605)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
2024/04/26	13	41.18	11	41.07	40.95	2	2,436	0.08%
2024/04/25	9	39.28	50	40.27	40.55	-41	2,399	-1.71%
2024/04/24	9	39.16	22	39.00	39.20	-13	2,378	-0.55%
2024/04/23	14	38.55	1	38.99	38.00	13	2,368	0.55%
2024/04/22	44.2	39.89	50	40.13	38.50	-5.8	2,357	-0.25%
2024/04/19	98	40.57	77.1	40.42	40.20	20.9	2,323	0.90%
2024/04/18	63	39.55	45	39.46	39.60	18	2,199	0.82%
2024/04/17	3	35.97	0	0.00	36.00	3	2,155	0.14%
2024/04/16	6	35.94	2	36.00	35.55	4	2,151	0.19%
2024/04/15	11.7	37.05	3	37.43	36.90	8.7	2,140	0.41%
2024/04/12	6	37.92	3	37.90	37.80	3	2,133	0.14%
2024/04/11	7.1	38.12	5	37.98	37.95	2.1	2,126	0.10%
2024/04/09	5	38.41	3	38.52	38.65	2	2,118	0.09%
2024/04/08	24	39.65	42.1	39.69	38.90	-18.1	2,107	-0.86%
2024/04/03	33	39.03	42	38.75	38.75	-9	2,064	-0.44%
2024/04/02	9	37.85	3	38.15	37.60	6	2,044	0.29%
2024/04/01	23	38.04	14	37.89	38.10	9	2,037	0.44%
2024/03/29	70	38.43	47.1	38.77	38.70	22.9	2,013	1.14%
2024/03/28	5	35.89	6.4	36.09	36.15	-1.4	1,927	-0.07%
2024/03/27	0	36.80	4	35.28	35.25	-4	1,924	-0.21%
2024/03/26	4.2	35.75	6.2	35.47	35.30	-2	1,927	-0.10%
2024/03/25	15	36.06	0	0.00	36.00	15	1,947	0.77%
2024/03/22	1	35.85	1	35.70	35.80	0	1,955	0.00%
2024/03/21	0	36.28	2	35.95	36.40	-2	1,955	-0.10%
2024/03/20	4	36.15	65	35.96	35.50	-61	1,956	-3.12%
2024/03/19	1	36.65	1.1	36.70	36.60	-0.1	1,971	0.00%
2024/03/18	2	36.88	1	36.75	36.70	1	1,983	0.05%
2024/03/15	5	36.89	7	36.79	36.95	-2	1,979	-0.10%
2024/03/14	3	35.52	34	35.68	35.90	-31	1,968	-1.57%
2024/03/13	93.1	37.73	206.4	37.37	36.45	-113.3	1,949	-5.81%	大賣/鉅額交易
2024/03/12	11.2	40.75	7	40.90	40.35	4.2	1,887	0.22%
2024/03/11	6.9	40.82	14	40.75	41.45	-7.1	1,874	-0.38%
2024/03/08	57.9	40.19	35	40.28	40.50	22.9	1,879	1.22%
2024/03/07	118	41.51	51	40.66	40.50	67	1,843	3.63%	大買/
2024/03/06	80.1	40.68	36	41.11	42.20	44.1	1,803	2.45%
2024/03/05	91	41.90	64	41.79	41.50	27	1,755	1.54%
2024/03/04	149.3	42.60	159	42.90	42.55	-9.7	1,714	-0.57%	大買/大賣/
2024/03/01	230.4	40.98	139.1	42.30	43.00	91.3	1,580	5.77%	大買/大賣/
2024/02/29	12	38.81	47.1	38.84	39.15	-35.1	1,419	-2.47%
2024/02/27	4	38.06	12	37.40	37.35	-8	1,390	-0.58%
2024/02/26	41	37.88	2	38.35	38.10	39	1,376	2.83%
2024/02/23	9	37.73	43	37.98	37.70	-34	1,358	-2.50%
2024/02/22	4	37.43	6	37.22	37.25	-2	1,337	-0.15%
2024/02/21	3	36.70	9	37.13	36.95	-6	1,331	-0.45%
2024/02/20	26.5	37.19	7	36.92	36.75	19.5	1,323	1.47%
2024/02/19	31.2	38.55	11	38.69	38.30	20.2	1,304	1.55%
2024/02/16	23.1	37.54	14.1	37.33	37.90	9	1,284	0.70%
2024/02/15	3.2	37.10	8	37.12	36.65	-4.8	1,269	-0.38%
2024/02/05	6.3	37.24	13	37.09	37.25	-6.7	1,252	-0.54%
2024/02/02	60.3	38.61	9	37.92	38.30	51.3	1,230	4.17%
2024/02/01	15.5	38.90	21	38.79	38.85	-5.5	1,174	-0.47%
2024/01/31	34	38.95	51	38.80	38.70	-17	1,142	-1.49%
2024/01/30	29	38.31	64.5	38.41	38.90	-35.5	1,069	-3.32%
2024/01/29	133	38.78	117.5	38.83	38.70	15.5	1,026	1.51%	大買/大賣/
2024/01/26	91	37.45	149.3	37.20	37.00	-58.3	800	-7.29%	大賣/
2024/01/25	98.6	35.84	116.1	35.65	35.05	-17.5	652	-2.68%	大賣/
2024/01/24	56.4	34.14	81.3	34.57	34.35	-24.9	481	-5.17%
2024/01/23	0	0.00	0.2	31.50	31.75	-0.2	368	-0.05%
2024/01/22	0	31.55	2	31.65	31.65	-2	365	-0.55%
2024/01/17	0	30.80	0	0.00	30.55	0	360	0.00%
2024/01/16	3	30.80	1	30.75	30.80	2	358	0.56%
2024/01/15	1	31.15	0	0.00	31.25	1	356	0.28%
2024/01/12	0	0.00	0	30.95	30.85	0	353	0.00%
2024/01/10	0	0.00	18	31.00	30.90	-18	354	-5.08%
2024/01/09	1	31.20	0.2	31.30	31.10	0.8	354	0.22%
2024/01/08	0	31.86	0	0.00	31.35	0	354	0.00%
2024/01/04	0	0.00	2	31.55	31.05	-2	353	-0.57%
2024/01/03	2	31.35	19	31.91	31.35	-17	348	-4.88%
2024/01/02	0	0.00	1	32.25	32.15	-1	344	-0.29%
2023/12/28	1	32.15	0	0.00	32.40	1	343	0.29%
2023/12/27	0	0.00	10	32.43	32.35	-10	341	-2.93%
2023/12/26	0	32.60	0	0.00	32.65	0	340	0.01%
2023/12/25	1	32.60	3	32.50	32.50	-2	338	-0.59%
2023/12/21	10.1	32.99	10	33.21	33.20	0.1	330	0.03%
2023/12/20	285	33.43	8.1	33.40	33.45	276.9	319	86.62%	大買/鉅額交易
2023/12/19	0	32.80	8	32.95	33.00	-8	293	-2.72%
2023/12/18	0	32.70	0	0.00	32.45	0	281	0.00%
2023/12/15	1	31.40	20	32.01	32.20	-19	274	-6.92%
2023/12/14	25.3	32.25	24	31.94	31.70	1.3	268	0.47%
2023/12/13	29	32.92	14	32.81	33.00	15	242	6.18%
2023/12/12	0	0.00	6	31.48	31.60	-6	224	-2.67%
2023/12/07	0	0.00	4	31.36	31.35	-4	216	-1.84%
2023/12/06	21	31.78	15	31.64	31.55	6	212	2.82%
2023/12/05	3.3	31.78	2	32.53	32.05	1.3	211	0.62%
2023/12/04	4	31.05	4	31.40	31.20	0	181	0.00%
2023/11/30	10	30.75	10	31.00	30.70	0	178	0.00%
2023/11/29	0	30.50	2	31.00	30.70	-2	177	-1.13%
2023/11/27	0	0.00	3	30.53	30.40	-3	171	-1.75%
2023/11/24	1	30.90	0	0.00	30.75	1	170	0.59%
2023/11/22	1.1	30.10	0	0.00	30.15	1.1	163	0.67%
2023/11/20	0	30.20	0	0.00	30.15	0	159	0.00%
2023/11/17	0	0.00	2	30.23	30.10	-2	159	-1.26%
2023/11/16	6.1	30.05	2	29.95	30.15	4.1	164	2.48%
2023/11/15	2	30.30	0	0.00	30.20	2	161	1.24%
2023/11/14	0	0.00	8.2	30.29	30.20	-8.2	160	-5.13%
2023/11/10	3.1	30.16	0	30.20	29.85	3.1	162	1.91%
2023/11/08	2	29.70	0	0.00	29.75	2	159	1.25%
2023/11/07	2.2	29.82	0	0.00	29.70	2.2	157	1.40%
2023/11/06	2	30.30	15.1	30.33	30.35	-13.1	144	-9.08%
2023/11/01	2	28.10	3	27.97	27.90	-1	126	-0.79%
2023/10/27	0	0.00	1	28.40	28.35	-1	133	-0.75%
2023/10/24	0	28.20	0	0.00	28.40	0	143	0.00%
2023/10/17	0	28.60	0	0.00	28.80	0	158	0.00%
2023/10/16	0.1	28.75	0	28.80	28.80	0.1	172	0.05%
2023/10/11	0	0.00	12	29.15	29.10	-12	195	-6.14%
2023/10/06	2	29.45	0	0.00	29.45	2	197	1.01%
2023/10/02	3	28.80	1	29.00	29.00	2	205	0.97%
2023/09/26	0	28.90	0	0.00	28.80	0	214	0.00%
2023/09/25	0	28.80	0	0.00	28.90	0	215	0.01%
2023/09/21	1	28.20	0	0.00	28.15	1	215	0.47%
2023/09/15	0	0.00	0.1	28.85	28.35	-0.1	216	-0.03%
2023/09/14	0	0.00	2	28.70	28.60	-2	215	-0.93%
2023/09/12	0	0.00	4	28.50	28.20	-4	217	-1.84%
2023/09/11	0	28.75	0	0.00	28.35	0	219	0.02%
2023/09/08	1	28.60	0	0.00	28.80	1	217	0.46%
2023/09/06	14	28.20	18	28.14	28.10	-4	219	-1.83%
2023/09/05	0	28.10	0	0.00	28.10	0	218	0.00%
2023/09/04	3	28.12	0	0.00	28.10	3	219	1.37%
2023/09/01	0	27.85	3	28.22	28.20	-3	221	-1.35%
2023/08/30	1	27.35	0	0.00	27.90	1	224	0.45%
2023/08/23	1	26.30	1	26.55	26.90	0	242	0.00%
2023/08/21	0	26.65	0.2	27.10	26.80	-0.2	236	-0.08%
2023/08/18	1.1	26.99	3	26.87	26.80	-1.9	236	-0.80%
2023/08/17	10	26.80	1	26.75	27.00	9	235	3.82%
2023/08/16	0	27.53	0	0.00	27.50	0	233	0.02%
2023/08/15	16	28.01	0	0.00	27.85	16	232	6.89%
2023/08/14	1	28.05	3	27.63	27.85	-2	232	-0.86%
2023/08/11	5	28.95	1	29.00	28.85	4	232	1.72%
2023/08/09	5	29.30	3	29.23	29.20	2	231	0.86%
2023/08/08	10	29.42	0	0.00	29.30	10	232	4.30%
2023/08/07	0	0.00	1.1	29.61	29.55	-1.1	237	-0.45%
2023/08/04	0	30.40	0	0.00	29.40	0	238	0.00%
2023/08/02	7	29.59	0	0.00	29.40	7	258	2.71%
2023/08/01	12	29.92	7	29.97	30.00	5	255	1.96%
2023/07/31	22	30.28	1	30.35	30.05	21	257	8.17%
2023/07/28	5	30.30	14	30.31	30.30	-9	255	-3.52%
2023/07/27	5	30.58	0	0.00	30.65	5	253	1.97%
2023/07/26	0	30.55	0	0.00	30.20	0	248	0.00%
2023/07/25	6	30.70	0.1	30.80	30.50	5.9	247	2.39%
2023/07/24	0	0.00	2	30.85	30.60	-2	244	-0.82%
2023/07/21	0	0.00	1	30.75	30.80	-1	242	-0.41%
2023/07/20	20	30.63	0	0.00	30.75	20	242	8.24%
2023/07/19	27	31.24	7	30.84	30.90	20	240	8.30%
2023/07/18	9	31.38	15	31.18	31.70	-6	229	-2.61%
2023/07/17	0	0.00	0.3	29.85	30.00	-0.3	215	-0.15%
2023/07/14	0.1	29.30	0	0.00	29.65	0.1	213	0.03%
2023/07/13	0.2	29.30	0	0.00	29.25	0.2	214	0.08%
2023/07/12	0.2	29.50	0	0.00	29.30	0.2	214	0.09%
2023/07/11	4	29.85	3.1	30.00	29.90	0.9	212	0.44%
2023/07/10	3	29.80	0	0.00	29.95	3	214	1.40%
2023/07/05	0.1	30.35	0	30.55	30.15	0.1	216	0.03%
2023/07/04	0	0.00	4	30.38	30.35	-4	217	-1.84%
2023/07/03	2	29.80	1	29.80	29.65	1	216	0.46%
2023/06/30	0	0.00	10	29.56	29.60	-10	220	-4.54%
2023/06/28	0	0.00	1	29.65	29.65	-1	222	-0.45%
2023/06/27	0	29.95	0	0.00	29.65	0	231	0.00%
2023/06/21	0	29.95	0	0.00	30.20	0	272	0.00%
2023/06/20	10.1	29.69	1.1	29.58	29.65	9	275	3.25%
2023/06/19	1	29.75	0	0.00	29.75	1	280	0.36%
2023/06/16	10	30.08	0	0.00	30.00	10	280	3.56%
2023/06/13	11	30.21	2	30.45	30.25	9	280	3.20%
2023/06/08	1	29.95	0	0.00	29.90	1	284	0.35%
2023/06/07	3.2	30.00	0	0.00	30.00	3.2	287	1.11%
2023/06/05	0	0.00	2	30.60	30.40	-2	294	-0.68%
2023/06/02	2	30.15	0	30.21	30.05	2	295	0.68%
2023/05/30	2	30.40	0	0.00	30.20	2	297	0.67%
2023/05/29	0	0.00	41	29.43	29.55	-41	292	-14.01%
2023/05/26	0	0.00	40	29.00	29.00	-40	289	-13.82%
2023/05/25	0	0.00	0.3	28.95	29.10	-0.3	291	-0.10%
2023/05/23	0	0.00	4	29.35	29.20	-4	298	-1.34%
2023/05/19	1	29.05	1	29.20	28.90	0	300	0.00%
2023/05/18	0	0.00	1	29.00	28.85	-1	313	-0.32%
2023/05/17	0	0.00	1	28.35	28.70	-1	325	-0.31%
2023/05/15	2	27.95	0	0.00	28.00	2	322	0.62%
2023/05/11	7	28.56	6	28.33	28.35	1	325	0.31%
2023/05/10	9	28.04	3	28.20	28.10	6	322	1.86%
2023/05/09	117.2	28.17	12	28.53	28.35	105.2	321	32.70%	大買/鉅額交易
2023/05/08	2.1	30.00	0.1	30.00	30.00	2	302	0.67%
2023/05/05	2	30.15	0	0.00	30.10	2	303	0.66%
2023/05/04	0.1	30.00	1	30.00	30.00	-0.9	307	-0.29%
2023/05/03	2.1	30.00	0	0.00	30.10	2.1	312	0.67%
2023/04/27	0	30.90	0	0.00	30.05	0	316	0.00%
2023/04/26	1	30.00	4.2	30.00	29.95	-3.2	318	-1.01%
2023/04/25	3	30.22	0	0.00	30.10	3	317	0.95%
2023/04/24	0	32.08	0	0.00	30.65	0	315	0.00%
2023/04/21	0.1	30.95	0.3	30.80	30.65	-0.2	316	-0.07%
2023/04/20	7	31.42	4	31.50	31.30	3	313	0.96%
2023/04/19	3	31.67	0	0.00	31.65	3	310	0.97%
2023/04/18	2	31.65	4	31.80	31.60	-2	309	-0.65%
2023/04/17	0.1	31.35	1	31.65	31.55	-0.9	307	-0.29%
2023/04/14	2	31.80	1	31.80	31.75	1	305	0.33%
2023/04/13	2	31.60	0	0.00	31.70	2	303	0.66%
2023/04/12	0.3	31.80	0	0.00	31.40	0.3	298	0.11%
2023/04/11	0	31.45	0	31.80	31.55	0	295	0.00%
2023/04/10	5	31.42	0.1	31.50	31.40	4.9	295	1.66%
2023/04/07	0	30.91	4	31.00	30.90	-4	294	-1.35%
2023/04/06	1	30.90	0	0.00	31.00	1	290	0.34%
2023/03/31	0	0.00	1	31.50	31.40	-1	285	-0.35%
2023/03/30	0	31.90	0	0.00	31.35	0	283	0.00%
2023/03/29	1	31.40	0	0.00	31.45	1	281	0.36%
2023/03/28	0.3	31.40	15	31.33	31.30	-14.7	283	-5.19%
2023/03/27	14.2	31.57	11	31.45	31.65	3.2	276	1.16%
2023/03/24	0.2	33.25	0	0.00	33.25	0.2	252	0.08%
2023/03/23	8.1	33.69	0	0.00	33.60	8.1	235	3.44%
2023/03/22	1	33.90	1	33.85	33.80	0	232	0.00%
2023/03/21	0	33.95	0	0.00	33.60	0	227	0.00%
2023/03/17	0	33.50	0	0.00	33.05	0	225	0.00%
2023/03/16	1.1	33.20	1	33.50	32.90	0.1	225	0.05%
2023/03/15	0	34.13	1	34.30	34.00	-1	227	-0.44%
2023/03/14	1	33.15	0	0.00	33.35	1	227	0.44%
2023/03/13	10.1	33.10	0	0.00	33.55	10.1	237	4.26%
2023/03/10	0	34.48	0	0.00	34.00	0	252	0.00%
2023/03/09	0	0.00	23	34.84	34.80	-23	290	-7.93%
2023/03/08	1	34.80	41	34.84	35.10	-40	302	-13.22%
2023/03/07	23	35.20	0	0.00	35.10	23	302	7.59%
2023/03/06	0	36.15	0	0.00	34.90	0	299	0.00%
2023/03/03	0	34.78	2	34.40	34.35	-2	297	-0.67%
2023/03/02	22	33.80	0	0.00	33.85	22	294	7.46%
2023/03/01	0	34.75	2	34.00	34.00	-2	293	-0.68%
2023/02/24	0	34.70	28	34.41	34.40	-28	294	-9.52%
2023/02/23	0	34.90	12	34.25	34.70	-12	294	-4.08%
2023/02/22	0	35.00	50	33.74	33.95	-50	295	-16.95%
2023/02/21	17	34.48	0	0.00	34.35	17	295	5.76%
2023/02/20	0	34.83	7	34.35	34.35	-7	295	-2.37%
2023/02/17	21	34.13	20	34.30	34.30	1	296	0.34%
2023/02/16	20	34.68	4	34.64	34.45	16	297	5.38%
2023/02/15	87	34.20	9	34.14	33.95	78	288	27.01%
2023/02/14	0	33.00	0	0.00	33.30	0	277	0.00%
2023/02/10	3	33.17	0	0.00	32.70	3	282	1.06%
2023/02/09	0	0.00	1	33.84	33.70	-1	279	-0.37%
2023/02/07	0	0.00	1	33.65	33.50	-1	279	-0.36%
2023/02/06	22	33.49	0	0.00	33.40	22	280	7.83%
2023/02/03	2	33.50	5	33.55	33.55	-3	286	-1.05%
2023/02/02	4.7	33.94	22.5	33.90	34.00	-17.9	286	-6.23%
2023/02/01	19.5	33.48	0	0.00	33.65	19.5	282	6.91%
2023/01/31	5	32.41	1	32.70	32.65	4	293	1.36%
2023/01/30	0	0.00	3	31.80	32.00	-3	292	-1.03%
2023/01/17	0	31.95	1	31.30	31.15	-1	291	-0.34%
2023/01/16	3	30.97	0	0.00	31.20	3	290	1.03%
2023/01/13	0	31.80	0	0.00	31.35	0	290	0.00%
2023/01/12	0	0.00	1	31.95	31.85	-1	291	-0.34%
2023/01/11	0	32.95	0	0.00	32.00	0	291	0.00%
2023/01/10	3	32.37	0	0.00	32.35	3	291	1.03%
2023/01/09	1	32.30	0	0.00	32.25	1	290	0.34%
2023/01/05	1	32.10	0	0.00	31.80	1	303	0.33%
2022/12/29	1	31.70	0	0.00	31.85	1	306	0.33%
2022/12/28	1	32.15	1	32.30	31.90	0	310	0.00%
2022/12/27	1	32.60	1	32.60	32.60	0	310	0.00%
2022/12/26	0	0.00	30	32.04	32.10	-30	309	-9.69%
2022/12/23	0	32.00	0	0.00	32.00	0	311	0.00%
2022/12/22	30	32.56	1	32.50	32.40	29	314	9.21%
2022/12/21	0	0.00	1	32.45	32.30	-1	321	-0.31%
2022/12/20	0	0.00	25	33.00	32.40	-25	326	-7.66%
2022/12/19	17	32.80	15	33.00	33.20	2	332	0.60%
2022/12/16	23.1	32.97	0	0.00	32.80	23.1	334	6.92%
2022/12/15	2	33.20	10	33.25	33.20	-8	332	-2.40%
2022/12/14	5	33.40	0.3	33.50	33.50	4.7	334	1.40%
2022/12/13	0	0.00	1	32.95	32.90	-1	334	-0.30%
2022/12/12	6	32.89	0	0.00	33.10	6	336	1.78%
2022/12/09	0	0.00	23	33.62	33.40	-23	338	-6.80%
2022/12/08	20	33.56	0	0.00	33.60	20	338	5.91%
2022/12/07	1.5	33.23	1	33.55	33.20	0.5	338	0.15%
2022/12/06	1	34.25	2	34.50	34.00	-1	334	-0.30%
2022/12/05	0	0.00	4	35.09	34.85	-4	331	-1.21%
2022/12/02	10	34.34	21	34.13	34.65	-11	321	-3.43%
2022/12/01	42	33.60	12.8	34.30	34.70	29.2	305	9.55%
2022/11/30	20	32.50	0	0.00	32.25	20	269	7.42%
2022/11/29	0	0.00	1	31.45	31.45	-1	255	-0.39%
2022/11/25	0.4	30.90	0	0.00	30.90	0.4	256	0.16%
2022/11/24	0	0.00	0.2	31.10	31.30	-0.2	253	-0.08%
2022/11/23	0	30.90	0	0.00	30.80	0	254	0.00%
2022/11/22	20	30.65	1	30.40	30.40	19	257	7.39%
2022/11/21	1.1	31.19	0	0.00	30.80	1.1	258	0.41%
2022/11/18	1	31.60	0	0.00	31.55	1	258	0.39%
2022/11/17	0	0.00	5	31.92	32.15	-5	255	-1.96%
2022/11/16	7	31.65	0	0.00	31.80	7	253	2.76%
2022/11/15	0	0.00	4	31.36	31.40	-4	251	-1.59%
2022/11/14	0.1	31.10	0	0.00	31.10	0.1	251	0.04%
2022/11/11	1	31.00	0	30.75	30.90	1	248	0.40%
2022/11/03	0	30.80	0	0.00	30.95	0	263	0.00%
2022/11/01	1	30.85	1	31.10	30.90	0	264	0.00%
2022/10/27	14	29.99	7	30.20	30.05	7	260	2.70%
2022/10/20	1	28.30	0	0.00	28.40	1	249	0.40%
2022/10/17	0	28.20	0	0.00	28.65	0	251	0.00%
2022/10/14	0	0.00	1	28.95	28.95	-1	255	-0.39%
2022/10/13	0	28.40	0	0.00	27.30	0	256	0.01%
2022/10/12	1	29.50	0	0.00	29.15	1	250	0.40%
2022/10/11	0	28.91	0	0.00	29.00	0	254	0.01%
2022/10/07	0	0.00	1	30.10	30.05	-1	256	-0.39%
2022/10/06	1	30.30	0	0.00	30.35	1	263	0.38%
2022/10/04	0	0.00	0	30.15	30.30	0	273	-0.01%
2022/10/03	0.3	29.43	0	0.00	29.30	0.3	286	0.11%
2022/09/29	4.7	29.50	7	29.59	29.65	-2.3	304	-0.77%
2022/09/28	4.1	29.89	3	29.37	28.60	1.1	303	0.35%
2022/09/27	1.3	30.31	1	30.25	30.40	0.3	301	0.11%
2022/09/26	15.2	30.94	12	31.33	30.30	3.2	304	1.04%
2022/09/23	0	0.00	8	33.25	33.30	-8	317	-2.52%
2022/09/21	10.1	33.83	0	0.00	33.65	10.1	322	3.13%
2022/09/20	0	34.05	0	34.00	33.85	0	322	0.00%
2022/09/19	1	34.00	0	0.00	33.80	1	328	0.30%
2022/09/16	0.8	34.80	0	0.00	34.55	0.8	329	0.24%
2022/09/13	2	35.73	0	0.00	35.80	2	353	0.57%
2022/09/08	0	0.00	1.6	35.08	35.45	-1.6	387	-0.41%
2022/09/06	4.1	35.06	0	0.00	35.00	4.1	396	1.03%
2022/09/05	5.1	36.51	0	0.00	36.30	5.1	395	1.29%
2022/09/01	7	36.80	6	36.66	36.65	1	397	0.25%
2022/08/31	5	37.00	0	36.80	37.35	5	396	1.26%
2022/08/30	3	36.62	0	0.00	36.80	3	415	0.72%
2022/08/29	0	36.40	0	0.00	36.65	0	415	0.00%
2022/08/26	3	38.18	6.2	37.97	37.95	-3.2	412	-0.77%
2022/08/25	0.2	37.48	1	37.80	37.35	-0.8	413	-0.19%
2022/08/22	0	0.00	2.8	37.70	37.55	-2.8	424	-0.67%
2022/08/19	2	38.35	1	38.20	38.00	1	423	0.24%
2022/08/18	0	0.00	2.3	38.09	37.80	-2.3	424	-0.55%
2022/08/17	1	37.75	0	0.00	37.85	1	426	0.24%
2022/08/16	3	37.83	7	37.81	37.75	-4	429	-0.93%
2022/08/15	10	39.33	4	39.44	39.35	6	432	1.39%
2022/08/12	0	0.00	2	38.50	38.45	-2	430	-0.46%
2022/08/11	1	38.10	0	0.00	38.10	1	428	0.23%
2022/08/10	1	38.30	1	38.40	38.25	0	428	0.00%
2022/08/03	1	37.70	0	0.00	37.15	1	449	0.22%
2022/08/02	2	38.03	0	0.00	37.95	2	452	0.44%
2022/08/01	0	39.35	0	0.00	39.05	0	458	0.00%
2022/07/29	0	0.00	17	39.20	39.00	-17	462	-3.68%
2022/07/28	2	39.00	0	0.00	38.80	2	465	0.43%
2022/07/25	1	39.50	0	39.13	39.40	1	478	0.21%
2022/07/22	3	39.15	1	39.45	39.35	2	481	0.42%
2022/07/21	3	39.10	6	39.04	39.40	-3	494	-0.61%
2022/07/20	13	39.07	9	39.01	38.30	4	493	0.81%
2022/07/15	0	0.00	2	38.15	38.20	-2	509	-0.39%
2022/07/14	1	36.90	1	37.00	37.65	0	511	0.00%
2022/07/12	1	36.15	8	36.09	35.55	-7	512	-1.37%
2022/07/11	8	37.39	0.2	37.30	37.20	7.9	514	1.53%
2022/07/08	22	36.02	2	35.85	36.50	20	509	3.92%
2022/07/07	1	33.35	4	34.81	35.45	-3	517	-0.58%
2022/07/06	2.2	33.95	0	0.00	33.75	2.2	518	0.41%
2022/07/05	2	34.70	2	34.30	34.80	0	548	0.00%
2022/07/04	1	34.20	0	0.00	33.55	1	551	0.18%
2022/07/01	19	34.81	13	35.19	33.90	6	563	1.07%
2022/06/30	7	38.28	2	37.83	37.50	5	548	0.91%
2022/06/28	5	39.53	2	39.55	39.50	3	693	0.43%
2022/06/27	2	39.68	11.4	39.58	39.95	-9.4	707	-1.32%
2022/06/24	3	39.50	7	38.92	38.70	-4	711	-0.56%
2022/06/23	1	38.10	1	38.40	38.40	0	718	0.00%
2022/06/22	3.2	38.04	23	38.07	37.65	-19.8	723	-2.74%
2022/06/21	13	38.70	3	39.02	39.55	10	739	1.35%
2022/06/20	1	38.85	1	37.40	37.00	0	766	0.00%
2022/06/17	17.2	39.18	3	39.82	39.15	14.2	759	1.87%
2022/06/16	1	40.75	15	41.80	40.50	-14	749	-1.87%
2022/06/14	3.2	40.37	3	40.38	41.05	0.2	772	0.02%
2022/06/13	4	41.10	0	0.00	40.95	4	782	0.51%
2022/06/10	1	42.35	0	0.00	42.25	1	809	0.12%
2022/06/09	0	0.00	0.1	42.90	42.80	-0.1	832	-0.01%
2022/06/08	1	43.25	2	43.23	42.40	-1	872	-0.11%
2022/06/07	1	41.95	2	41.80	42.00	-1	876	-0.11%
2022/06/06	1	41.95	1	41.85	41.95	0	903	0.00%
2022/06/02	2	42.08	1	42.30	41.95	1	958	0.10%
2022/06/01	3.1	42.97	8	42.75	42.65	-4.9	1,004	-0.49%
2022/05/31	1	42.30	5	42.34	42.40	-4	1,050	-0.38%
2022/05/30	6	42.30	7	42.19	42.20	-1	1,174	-0.09%
2022/05/27	2	41.95	0	0.00	41.65	2	1,346	0.15%
2022/05/26	0	0.00	2	41.30	41.30	-2	1,487	-0.13%
2022/05/25	1	41.05	0	0.00	41.05	1	1,540	0.06%
2022/05/24	2	41.00	2	40.68	40.55	0	1,653	0.00%
2022/05/23	7	42.01	26	41.69	41.50	-19	1,713	-1.11%
2022/05/20	4	42.13	3	42.08	42.20	1	1,764	0.06%
2022/05/19	10	41.18	1	41.05	41.35	9	1,785	0.50%
2022/05/17	2	41.35	5	41.49	41.55	-3	2,030	-0.15%
2022/05/16	10.5	41.21	9.5	40.79	40.50	1	2,193	0.05%
2022/05/13	2	39.85	21	39.65	39.60	-19	2,326	-0.82%
2022/05/12	0	0.00	7	40.55	39.25	-7	2,341	-0.30%
2022/05/11	6.1	41.31	7	40.83	40.75	-0.9	2,361	-0.04%
2022/05/10	0	39.50	8	40.68	40.95	-8	2,411	-0.33%
2022/05/09	11.3	40.29	7	40.30	39.90	4.3	2,514	0.17%
2022/05/06	7	41.04	6	41.33	41.60	1	2,512	0.04%
2022/05/05	1	42.85	0	0.00	42.25	1	2,515	0.04%
2022/05/04	1	41.90	2	41.80	42.10	-1	2,517	-0.04%
2022/05/03	2	40.60	4	41.14	41.05	-2	2,522	-0.08%
2022/04/29	24.1	42.40	0	0.00	41.50	24.1	2,534	0.95%
2022/04/28	0	0.00	4	41.41	42.00	-4	2,547	-0.16%
2022/04/27	8.5	40.95	2	40.83	41.15	6.5	2,572	0.25%
2022/04/26	0	0.00	1	42.55	42.40	-1	2,569	-0.04%
2022/04/25	1.2	42.27	14	42.13	41.90	-12.8	2,578	-0.50%
2022/04/22	11	44.44	0	0.00	44.50	11	2,578	0.43%
2022/04/21	6	44.32	1	44.55	44.45	5	2,591	0.19%
2022/04/20	3.3	43.67	0	0.00	43.85	3.3	2,606	0.12%
2022/04/19	2	43.75	1	44.00	43.80	1	2,661	0.04%
2022/04/18	5	42.92	0	0.00	42.95	5	2,690	0.19%
2022/04/15	5	43.83	1	44.10	43.55	4	2,692	0.15%
2022/04/14	11.1	44.73	6	44.75	44.75	5.1	2,722	0.19%
2022/04/13	5	44.78	12.2	44.59	45.30	-7.2	2,735	-0.26%
2022/04/12	8	43.31	8	43.27	43.25	0	2,740	0.00%
2022/04/11	10.3	43.61	21.3	43.06	42.90	-11	2,756	-0.40%
2022/04/08	0	45.75	0	0.00	45.35	0	2,773	0.00%
2022/04/07	2.2	45.95	6	45.94	45.30	-3.8	2,817	-0.13%
2022/04/06	7.6	46.37	1	46.45	46.55	6.6	2,920	0.22%
2022/04/01	4	46.56	3	46.50	46.70	1	3,077	0.03%
2022/03/31	123	47.33	98	46.85	46.65	25	3,191	0.78%	大買/
2022/03/30	6	50.92	19	50.99	50.60	-13	3,146	-0.41%
2022/03/29	6	50.14	3	49.95	50.00	3	3,209	0.09%
2022/03/28	9	49.77	9	50.28	50.30	0	3,227	0.00%
2022/03/25	18	50.87	18	50.64	50.50	0	3,251	0.00%
2022/03/24	21	50.91	2	51.25	51.00	19	3,245	0.58%
2022/03/23	2	50.95	18.1	50.25	50.80	-16.1	3,237	-0.50%
2022/03/22	5	49.07	2	49.28	49.35	3	3,213	0.09%
2022/03/21	7	49.08	5	49.11	49.10	2	3,214	0.06%
2022/03/18	0	48.58	29	48.52	48.75	-29	3,223	-0.90%
2022/03/17	7	48.41	6.2	48.74	48.90	0.8	3,243	0.02%
2022/03/16	4.7	47.18	5	47.24	47.25	-0.3	3,233	-0.01%
2022/03/15	7.6	46.85	7	47.29	46.70	0.6	3,232	0.02%
2022/03/14	6	48.23	3	48.12	48.05	3	3,219	0.09%
2022/03/11	44	49.12	42	48.56	48.20	2	3,229	0.06%
2022/03/10	10	49.94	20	50.15	49.90	-10	3,203	-0.31%
2022/03/09	23.3	49.16	21	49.06	48.80	2.3	3,196	0.07%
2022/03/08	13	50.27	15	49.38	48.70	-2	3,208	-0.06%
2022/03/07	37.2	50.70	50	50.91	50.30	-12.8	3,223	-0.40%
2022/03/04	26.1	52.77	29.2	52.67	52.30	-3.1	3,199	-0.10%
2022/03/03	72	54.40	55	54.31	53.40	17	3,185	0.53%
2022/03/02	148	54.85	135.5	54.78	54.80	12.5	3,101	0.40%	大買/大賣/
2022/03/01	69	53.90	86.7	53.84	54.00	-17.7	3,083	-0.57%
2022/02/25	14.4	50.96	52.1	51.23	51.20	-37.7	2,979	-1.27%
2022/02/24	98	50.61	93.1	50.94	49.75	4.9	3,030	0.16%
2022/02/23	50.1	53.48	31.1	53.32	53.30	19	3,078	0.62%
2022/02/22	27	52.89	12.3	52.57	53.50	14.8	3,071	0.48%
2022/02/21	16.1	52.69	12	52.86	52.70	4.1	3,106	0.13%
2022/02/18	24	52.89	90.3	52.97	53.00	-66.3	3,106	-2.13%
2022/02/17	123.1	53.99	88	53.95	52.20	35.1	3,086	1.14%	大買/
2022/02/16	87.4	52.95	111.3	52.99	53.40	-23.9	3,050	-0.78%	大賣/
2022/02/15	88	51.73	39.8	51.86	51.70	48.2	3,090	1.56%
2022/02/14	7	48.95	8	48.86	49.15	-1	2,961	-0.03%
2022/02/11	5.3	49.86	13.6	50.02	50.20	-8.3	2,954	-0.28%
2022/02/10	31.5	50.01	20	50.18	50.20	11.5	2,947	0.39%
2022/02/09	27	49.39	47.1	49.78	50.00	-20.1	2,912	-0.69%
2022/02/08	0	0.00	2	47.45	47.65	-2	2,822	-0.07%
2022/02/07	2	46.25	10	46.87	46.90	-8	2,857	-0.28%
2022/01/26	4	45.85	1	45.85	45.95	3	2,870	0.11%
2022/01/25	3	45.93	13	46.04	46.15	-10	2,913	-0.34%
2022/01/24	30.1	46.18	24	46.13	46.35	6.1	2,987	0.20%
2022/01/21	4	47.03	8	47.31	47.30	-4	3,013	-0.13%
2022/01/20	10.4	47.57	28	47.60	48.00	-17.6	3,017	-0.58%
2022/01/19	1	46.50	1.5	46.95	46.50	-0.5	3,009	-0.02%
2022/01/18	20.2	47.31	3	47.10	47.00	17.2	3,024	0.57%
2022/01/17	5	47.05	1	47.10	47.10	4	3,054	0.13%
2022/01/14	14.2	46.16	6	46.04	46.45	8.2	3,070	0.27%
2022/01/13	4.1	47.50	2	47.23	47.35	2.1	3,061	0.07%
2022/01/12	36.1	47.05	34	46.80	47.30	2.1	3,045	0.07%
2022/01/11	16.2	48.22	17	47.92	47.70	-0.8	2,992	-0.03%
2022/01/10	4	49.05	3.1	48.54	49.10	0.9	2,963	0.03%
2022/01/07	13.2	48.88	9	49.02	48.95	4.2	2,962	0.14%
2022/01/06	4.2	49.79	8.2	49.94	50.10	-4	2,934	-0.14%
2022/01/05	5.3	50.52	10	50.60	50.40	-4.7	2,922	-0.16%
2022/01/04	20	50.71	28.2	50.75	50.90	-8.2	2,912	-0.28%
2022/01/03	58.3	52.85	22	52.38	51.00	36.3	2,890	1.26%
2021/12/30	14.2	52.35	85.1	51.95	52.00	-70.9	2,861	-2.48%
2021/12/29	85.5	53.29	76	53.18	53.00	9.4	2,829	0.33%
2021/12/28	156	53.18	69.3	52.99	52.60	86.7	2,744	3.16%	大買/
2021/12/27	27.8	52.17	81.5	51.44	52.10	-53.7	2,609	-2.06%
2021/12/24	58.5	50.38	11	50.76	49.70	47.6	2,502	1.90%
2021/12/23	49.1	50.00	72.3	49.91	50.90	-23.2	2,438	-0.95%
2021/12/22	26.1	48.65	17.5	48.81	48.45	8.6	2,398	0.36%
2021/12/21	32.9	47.47	39.8	47.27	47.55	-6.8	2,399	-0.28%
2021/12/20	1	48.00	13	48.08	48.00	-12	2,373	-0.51%
2021/12/17	13.6	48.35	3	48.23	48.10	10.6	2,383	0.45%
2021/12/16	6	49.56	0	0.00	49.50	6	2,377	0.25%
2021/12/15	0	0.00	5	48.98	49.10	-5	2,393	-0.21%
2021/12/14	3.1	48.75	14	49.01	48.70	-10.9	2,404	-0.45%
2021/12/13	4.1	49.92	42	50.03	50.10	-37.9	2,405	-1.58%
2021/12/10	11	48.59	6	48.85	48.50	5	2,382	0.21%
2021/12/09	12	49.47	9	49.48	48.85	3	2,385	0.13%
2021/12/08	9	48.95	41	49.15	49.10	-32	2,401	-1.33%
2021/12/07	46.2	48.89	104	49.03	48.65	-57.8	2,392	-2.42%	大賣/
2021/12/06	14	49.86	16	50.06	49.95	-2	2,369	-0.08%
2021/12/03	11	50.78	47	50.74	50.50	-36	2,377	-1.51%
2021/12/02	41	51.20	25	51.27	50.80	16	2,386	0.67%
2021/12/01	192.1	51.68	60.2	51.62	51.90	131.9	2,381	5.54%	大買/鉅額交易
2021/11/30	10	49.84	22	49.76	49.80	-12	2,327	-0.52%
2021/11/29	27	48.50	24	48.55	48.85	3	2,321	0.13%
2021/11/26	28	49.99	39	49.78	50.00	-11	2,310	-0.48%
2021/11/25	90	52.59	94	52.44	50.50	-4	2,278	-0.18%
2021/11/24	21	51.61	49	51.74	52.00	-28	2,140	-1.31%
2021/11/23	101	52.12	42	52.09	51.50	59	2,113	2.79%	大買/
2021/11/22	68	52.55	66	52.72	53.40	2	2,024	0.10%
2021/11/19	27.2	49.83	44	49.89	50.10	-16.8	1,894	-0.89%
2021/11/18	64	49.73	68	49.69	49.70	-4	1,857	-0.22%
2021/11/17	21	48.16	25	48.22	48.15	-4	1,778	-0.22%
2021/11/16	34	48.07	35.5	47.58	47.45	-1.5	1,762	-0.09%
2021/11/15	146	48.99	74.3	48.99	48.40	71.7	1,732	4.14%	大買/
2021/11/12	128.2	50.73	140	50.41	51.30	-11.8	1,608	-0.73%	大買/大賣/
2021/11/11	9.1	47.39	7	47.51	47.45	2.1	1,429	0.15%
2021/11/10	12	47.28	5	47.57	47.75	7	1,444	0.48%
2021/11/09	18	47.54	17	47.62	47.40	1	1,467	0.07%
2021/11/08	12	46.56	10	46.34	46.45	2	1,481	0.14%
2021/11/05	12	47.26	11	47.20	47.15	1	1,493	0.07%
2021/11/04	29	48.05	37	47.60	47.75	-8	1,496	-0.53%
2021/11/03	24	47.14	21	47.03	47.00	3	1,485	0.20%
2021/11/02	43.1	47.69	33	47.55	47.10	10.1	1,504	0.67%
2021/11/01	31	48.69	26	48.89	48.85	5	1,490	0.34%
2021/10/29	14.1	47.43	61	47.33	47.45	-46.9	1,494	-3.14%
2021/10/28	51	46.42	1	45.45	45.50	50	1,469	3.40%
2021/10/27	15	45.25	14.4	45.84	46.00	0.6	1,482	0.04%
2021/10/26	4.3	45.00	30	44.92	44.85	-25.7	1,517	-1.69%
2021/10/25	27	44.13	7	44.06	44.10	20	1,530	1.31%
2021/10/22	15.1	44.66	10.3	43.96	45.20	4.8	1,563	0.31%
2021/10/21	5	43.61	8	43.96	43.05	-3	1,591	-0.19%
2021/10/20	3	43.30	0	0.00	43.35	3	1,638	0.18%
2021/10/19	0	0.00	7	42.99	43.40	-7	1,732	-0.40%
2021/10/18	3.2	42.83	3	43.19	42.25	0.2	1,915	0.01%
2021/10/15	1	43.50	2	43.63	43.40	-1	2,075	-0.05%
2021/10/14	2	42.18	1	42.00	42.35	1	2,162	0.05%
2021/10/13	3	41.32	5	41.78	41.25	-2	2,202	-0.09%
2021/10/12	3.1	43.18	4	43.53	42.50	-0.9	2,254	-0.04%
2021/10/08	5	43.98	3	44.42	43.85	2	2,314	0.09%
2021/10/07	6.3	44.03	11	44.10	44.20	-4.7	2,431	-0.19%
2021/10/06	14.3	43.39	6	43.24	42.65	8.3	2,622	0.32%
2021/10/05	20	43.26	8	42.86	44.10	12	2,845	0.42%
2021/10/04	6.1	41.77	7	42.62	41.55	-0.9	3,078	-0.03%
2021/10/01	9.3	43.99	2.1	43.56	42.75	7.2	3,301	0.22%
2021/09/30	0	0.00	2	45.13	45.45	-2	3,320	-0.06%
2021/09/29	8	45.00	9	44.79	44.70	-1	3,386	-0.03%
2021/09/28	6	46.43	10	46.80	46.55	-4	3,428	-0.12%
2021/09/27	7.1	48.43	1	48.35	47.80	6.1	3,449	0.18%
2021/09/24	33	48.60	11	48.60	48.55	22	3,516	0.63%
2021/09/23	5.1	47.88	9	47.94	47.40	-3.9	3,584	-0.11%
2021/09/22	11	47.40	1	47.35	47.20	10	3,842	0.26%
2021/09/17	3	49.02	2	49.28	49.35	1	4,203	0.02%
2021/09/16	9.1	49.39	11	49.79	49.20	-1.9	4,300	-0.05%
2021/09/15	3	50.07	0	0.00	50.20	3	4,463	0.07%
2021/09/14	4.2	50.44	5.1	51.08	51.00	-0.9	4,489	-0.02%
2021/09/13	11	50.83	20	51.12	50.70	-9	4,517	-0.20%
2021/09/10	14.3	49.17	6	49.39	49.60	8.3	4,511	0.18%
2021/09/09	3	49.38	1	49.65	49.60	2	4,512	0.04%
2021/09/08	16.5	49.08	10	48.79	48.60	6.5	4,511	0.14%
2021/09/07	1.2	49.28	7	49.81	50.60	-5.8	4,511	-0.13%
2021/09/06	8	51.06	14	50.76	50.00	-6	4,505	-0.13%
2021/09/03	13	52.65	1	52.80	52.90	12	4,577	0.26%
2021/09/02	11	52.72	10	52.65	52.20	1	4,624	0.02%
2021/09/01	10	53.00	102	53.64	53.50	-92	4,645	-1.98%	大賣/
2021/08/31	4	51.85	14	51.98	52.10	-10	4,643	-0.22%
2021/08/30	6	52.07	16	51.10	51.70	-10	4,691	-0.21%
2021/08/27	8	51.90	3.1	51.89	51.60	4.9	4,701	0.10%
2021/08/26	108	53.37	11	52.67	52.20	97	4,727	2.05%	大買/
2021/08/25	33.3	53.55	3	53.73	54.20	30.3	4,770	0.64%
2021/08/24	10	53.32	2	53.25	52.80	8	4,766	0.17%
2021/08/23	6.2	53.10	1	52.30	52.80	5.2	4,788	0.11%
2021/08/20	12	51.85	13	51.53	51.30	-1	4,784	-0.02%
2021/08/19	5	52.48	3	51.77	51.50	2	4,780	0.04%
2021/08/18	7	52.73	15	51.55	53.80	-8	4,784	-0.17%
2021/08/17	27	54.22	27.1	53.71	51.50	-0.1	4,778	0.00%
2021/08/16	27	53.13	24	53.05	53.80	3	4,768	0.06%
2021/08/13	16	55.21	14	55.64	53.70	2	4,756	0.04%
2021/08/12	10	56.86	6	56.78	57.20	4	4,738	0.08%
2021/08/11	2	54.60	31.3	54.85	54.20	-29.3	4,745	-0.62%
2021/08/10	6	55.85	36	55.76	56.00	-30	4,755	-0.63%
2021/08/09	11	57.14	14	57.19	56.50	-3	4,783	-0.06%
2021/08/06	15	58.58	21	58.46	57.60	-6	4,779	-0.13%
2021/08/05	14	59.58	10	59.71	59.50	4	4,770	0.08%
2021/08/04	44.3	59.76	35.1	59.78	60.00	9.3	4,816	0.19%
2021/08/03	7	57.76	8	57.75	57.80	-1	4,843	-0.02%
2021/08/02	16.1	56.42	33	57.26	58.10	-16.9	4,847	-0.35%
2021/07/30	24.8	55.97	10	56.91	55.10	14.8	4,827	0.31%
2021/07/29	14	57.54	12.2	57.32	56.90	1.8	4,787	0.04%
2021/07/28	30.8	56.38	58.6	55.24	57.70	-27.9	4,767	-0.58%
2021/07/27	34	58.23	153	58.44	57.60	-119	4,753	-2.50%	大賣/鉅額交易
2021/07/26	26	60.10	9	60.66	60.30	17	4,753	0.36%
2021/07/23	33.2	59.70	138	59.42	59.00	-104.8	4,728	-2.22%	大賣/鉅額交易
2021/07/22	179.8	61.29	154.9	61.54	59.30	24.9	4,646	0.54%	大買/大賣/
2021/07/21	274.3	62.82	112	62.93	64.80	162.3	4,487	3.62%	大買/大賣/鉅額交易
2021/07/20	124.3	61.20	127.7	61.47	60.20	-3.3	4,340	-0.08%	大買/大賣/
2021/07/19	28	61.03	32.7	60.91	61.10	-4.7	4,264	-0.11%
2021/07/16	35.4	60.52	45.3	60.63	59.70	-10	4,303	-0.23%
2021/07/15	55.6	59.66	73.8	60.07	61.30	-18.2	4,302	-0.42%
2021/07/14	159.3	60.33	101	59.81	60.00	58.3	4,252	1.37%	大買/大賣/
2021/07/13	133.3	60.86	148.6	60.44	58.50	-15.4	4,165	-0.37%	大買/大賣/
2021/07/12	149.9	61.58	108.9	61.30	62.10	41	3,988	1.03%	大買/大賣/
2021/07/09	167.3	58.39	152.2	58.19	59.30	15.1	3,770	0.40%	大買/大賣/
2021/07/08	172.6	55.60	188.6	55.63	57.60	-16	3,560	-0.45%	大買/大賣/
2021/07/07	40.1	52.64	94	52.65	52.40	-53.9	3,387	-1.59%
2021/07/06	69.1	52.10	39	52.65	51.90	30.1	3,430	0.88%
2021/07/05	93	52.32	93.1	52.42	52.80	-0.1	3,401	0.00%
2021/07/02	37	51.38	30.6	51.16	52.10	6.4	3,365	0.19%
2021/07/01	36	50.25	66.7	50.33	50.30	-30.7	3,369	-0.91%
2021/06/30	68.4	51.92	63.9	51.74	51.80	4.5	3,349	0.13%
2021/06/29	218	52.00	137	51.83	51.40	81	3,308	2.45%	大買/大賣/
2021/06/28	254	52.84	249.2	52.85	54.30	4.8	3,069	0.16%	大買/大賣/
2021/06/25	99	48.47	93	48.53	49.45	6	2,729	0.22%
2021/06/24	153.2	48.54	144.1	48.40	47.55	9.1	2,645	0.34%	大買/大賣/
2021/06/23	15	46.28	26	46.37	46.80	-11	2,510	-0.44%
2021/06/22	7	45.96	40.1	45.48	45.50	-33.1	2,503	-1.32%
2021/06/21	10	44.07	2	43.95	44.55	8	2,491	0.32%
2021/06/18	8	45.22	16.3	45.10	45.00	-8.3	2,550	-0.33%
2021/06/17	1	44.95	14.5	44.42	44.95	-13.5	2,623	-0.51%
2021/06/16	13.1	44.61	43	44.47	44.05	-30	2,868	-1.04%
2021/06/15	9	44.90	36	44.97	44.70	-27	3,141	-0.86%
2021/06/11	118.4	45.98	75	45.09	44.90	43.4	3,151	1.38%	大買/
2021/06/10	27	47.50	46	47.46	47.85	-19	3,067	-0.62%
2021/06/09	74	46.97	167	47.11	46.70	-93	3,030	-3.07%	大賣/
2021/06/08	2	46.05	1	45.90	46.65	1	3,009	0.03%
2021/06/07	36	46.51	20	46.92	45.55	16	3,015	0.53%
2021/06/04	12	46.74	8	46.43	46.75	4	2,989	0.13%
2021/06/03	21	46.64	10	46.55	46.35	11	3,007	0.37%
2021/06/02	22	46.75	19	46.83	46.35	3	3,008	0.10%
2021/06/01	44	45.72	55	45.73	46.00	-11	2,979	-0.37%
2021/05/31	32	45.01	33	45.36	45.15	-1	2,966	-0.03%
2021/05/28	10	43.43	10	43.82	43.65	0	2,965	0.00%
2021/05/27	4	42.84	8	42.95	43.05	-4	3,014	-0.13%
2021/05/26	12	43.15	27	43.23	43.05	-15	3,059	-0.49%
2021/05/25	1	42.70	16	42.91	42.45	-15	3,093	-0.48%
2021/05/24	17	41.17	24	41.79	42.05	-7	3,136	-0.22%
2021/05/21	4	40.30	15	40.43	40.75	-11	3,192	-0.34%
2021/05/20	18	40.03	17	40.01	39.45	1	3,342	0.03%
2021/05/19	29	39.68	27	40.45	40.55	2	3,378	0.06%
2021/05/18	7	36.83	17	37.60	38.25	-10	3,439	-0.29%
2021/05/17	15	35.74	47	35.82	34.80	-32	3,423	-0.93%
2021/05/14	13	39.46	5	39.61	38.55	8	3,390	0.24%
2021/05/13	15	37.39	14	38.92	38.25	1	3,372	0.03%
2021/05/12	33	40.81	17	40.68	39.00	16	3,360	0.48%
2021/05/11	25	42.50	96	43.34	42.40	-71	3,297	-2.15%
2021/05/10	17	41.04	5	41.72	40.75	12	3,211	0.37%
2021/05/07	12	40.96	31	40.76	41.80	-19	3,248	-0.58%
2021/05/06	9	40.12	22	40.05	40.25	-13	3,274	-0.40%
2021/05/05	11	40.46	11	40.19	39.75	0	3,278	0.00%
2021/05/04	50	40.29	47	39.56	40.30	3	3,308	0.09%
2021/05/03	60.1	43.21	19	43.63	42.15	41.1	3,289	1.25%
2021/04/29	36	45.21	23	45.37	44.95	13	3,268	0.40%
2021/04/28	25	45.84	25.1	45.99	45.85	-0.1	3,304	0.00%
2021/04/27	34	46.06	12	46.92	45.80	22	3,382	0.65%
2021/04/26	11	46.02	13	46.29	46.15	-2	3,432	-0.06%
2021/04/23	37.1	45.95	18	45.98	46.00	19.1	3,516	0.54%
2021/04/22	92	47.22	62.2	46.88	46.15	29.8	3,636	0.82%
2021/04/21	65	48.16	54	48.21	48.65	11	3,599	0.31%
2021/04/20	13	47.31	35.1	47.53	47.55	-22	3,582	-0.62%
2021/04/19	12	47.27	31	47.55	47.65	-19	3,647	-0.52%
2021/04/16	28.1	46.67	46	46.74	46.60	-17.9	3,669	-0.49%
2021/04/15	17	45.76	9	46.00	45.75	8	3,735	0.21%
2021/04/14	79.1	45.24	44	45.23	45.45	35.1	3,803	0.92%
2021/04/13	62.3	47.48	46.2	47.52	46.20	16.1	3,917	0.41%
2021/04/12	41.7	48.87	116.4	49.04	49.25	-74.7	4,128	-1.81%	大賣/
2021/04/09	37	47.88	30	47.80	47.70	7	4,281	0.16%
2021/04/08	89.1	47.45	35	47.69	47.05	54.1	4,379	1.23%
2021/04/07	66	47.25	53	47.21	47.50	13	4,415	0.29%
2021/04/06	59	46.69	129	46.70	46.70	-70	4,526	-1.55%	大賣/
2021/04/01	23	45.83	36	45.98	45.70	-13	4,698	-0.28%
2021/03/31	10.1	45.21	7	45.51	45.05	3.1	4,784	0.06%
2021/03/30	31.2	44.74	19.1	44.85	45.20	12.1	4,959	0.24%
2021/03/29	16.6	45.50	2	45.68	45.50	14.6	5,298	0.28%
2021/03/26	15	45.64	41	45.38	46.10	-26	5,714	-0.45%
2021/03/25	41.1	44.40	20	44.37	44.15	21.1	5,803	0.36%
2021/03/24	29	44.82	11	44.91	44.95	18	5,912	0.30%
2021/03/23	104	45.40	27	45.44	44.70	77	5,890	1.31%	大買/
2021/03/22	57.1	46.59	88	46.73	46.25	-30.9	5,824	-0.53%
2021/03/19	331.3	48.21	213	48.21	47.50	118.3	5,753	2.06%	大買/大賣/鉅額交易
2021/03/18	217	49.24	245.6	49.59	50.40	-28.6	5,507	-0.52%	大買/大賣/
2021/03/17	4	45.49	6	46.45	45.85	-2	5,226	-0.04%
2021/03/16	13	46.14	16	46.07	45.60	-3	5,211	-0.06%
2021/03/15	7	46.51	13	46.56	46.45	-6	5,215	-0.12%
2021/03/12	9	46.02	14	46.35	45.90	-5	5,200	-0.10%
2021/03/11	31	46.02	27.2	46.14	46.40	3.8	5,195	0.07%
2021/03/10	17	45.29	43	44.88	45.25	-26	5,173	-0.50%
2021/03/09	45	43.92	11.1	43.97	43.70	33.9	5,151	0.66%
2021/03/08	27.1	45.00	21	45.52	45.20	6.1	5,118	0.12%
2021/03/05	20.1	44.48	24	44.81	44.20	-3.9	5,092	-0.08%
2021/03/04	8.1	45.20	4	45.33	44.90	4.1	5,080	0.08%
2021/03/03	12	45.35	74	45.46	45.65	-62	5,075	-1.22%
2021/03/02	41	46.43	21.7	46.56	45.10	19.3	5,062	0.38%
2021/02/26	33	46.78	81	46.70	46.90	-48	5,044	-0.95%
2021/02/25	23	46.09	42	46.14	45.60	-19	5,007	-0.38%
2021/02/24	77	46.99	82	47.02	46.15	-5	4,976	-0.10%
2021/02/23	102	47.64	75	47.67	47.65	27	4,944	0.55%	大買/
2021/02/22	163	47.28	85	47.65	47.25	78	4,886	1.60%	大買/
2021/02/19	41	44.39	47.1	44.96	45.35	-6	4,733	-0.13%
2021/02/18	58	44.55	56.1	44.42	44.35	1.9	4,702	0.04%
2021/02/17	25	42.93	5.4	42.72	43.10	19.6	4,627	0.42%
2021/02/05	13	42.24	27.2	42.11	42.10	-14.1	4,623	-0.31%
2021/02/04	2	41.90	5	41.94	41.75	-3	4,715	-0.06%
2021/02/03	9	42.07	6.1	41.59	41.65	2.9	4,733	0.06%
2021/02/02	14	41.08	33	40.80	41.45	-19	4,781	-0.40%
2021/02/01	9	39.28	21	39.84	40.05	-12	4,868	-0.25%
2021/01/29	47	41.77	33	40.92	40.40	14	4,867	0.29%
2021/01/28	19	42.53	61	42.15	42.10	-42	4,839	-0.87%
2021/01/27	20	41.42	14	41.41	41.50	6	4,858	0.12%
2021/01/26	58.1	42.72	48	41.60	41.55	10.1	4,869	0.21%
2021/01/25	60	41.65	36	41.26	42.15	24	4,843	0.50%
2021/01/22	42.4	41.86	38	42.01	42.05	4.4	4,823	0.09%
2021/01/21	92.1	42.33	85.8	42.44	42.00	6.3	4,814	0.13%
2021/01/20	75.1	43.10	81.6	43.25	41.60	-6.5	4,778	-0.14%
2021/01/19	92	44.37	56	44.63	44.10	36	4,711	0.76%
2021/01/18	52	44.42	44	44.29	45.20	8	4,673	0.17%
2021/01/15	115	45.03	78.8	44.52	45.70	36.2	4,629	0.78%	大買/
2021/01/14	43	43.96	50.3	44.05	43.90	-7.3	4,505	-0.16%
2021/01/13	58.3	43.28	89.2	43.39	43.05	-30.9	4,485	-0.69%
2021/01/12	67.1	43.16	62	42.81	42.30	5.1	4,456	0.11%
2021/01/11	44	44.83	31.3	44.94	44.90	12.7	4,410	0.29%
2021/01/08	74.2	43.81	38	43.96	44.25	36.2	4,460	0.81%
2021/01/07	87.2	45.28	106.2	45.15	44.75	-19.1	4,477	-0.43%	大賣/
2021/01/06	257.4	45.08	298	44.32	44.55	-40.6	4,542	-0.89%	大買/大賣/
2021/01/05	249.2	47.53	365.1	47.37	46.70	-115.9	4,576	-2.53%	大買/大賣/鉅額交易
2021/01/04	333.1	44.97	241	45.56	46.45	92.1	4,310	2.14%	大買/大賣/
2020/12/31	161.1	41.80	144	41.91	42.25	17.1	4,082	0.42%	大買/大賣/
2020/12/30	37	43.06	112	42.95	42.90	-75	3,952	-1.90%	大賣/
2020/12/29	89	42.99	93.1	42.97	42.50	-4.1	3,922	-0.10%
2020/12/28	196.1	42.37	165	42.03	42.15	31.1	3,793	0.82%	大買/大賣/
2020/12/25	58	39.50	63	39.80	39.50	-5	3,577	-0.14%
2020/12/24	159	39.31	230	39.47	39.00	-71	3,509	-2.02%	大買/大賣/
2020/12/23	348.3	38.75	226.1	38.60	38.65	122.2	3,330	3.67%	大買/大賣/鉅額交易
2020/12/22	284	37.40	359.1	37.50	37.70	-75.1	2,976	-2.52%	大買/大賣/
2020/12/21	177.1	34.48	133	34.57	34.90	44.1	2,566	1.72%	大買/大賣/
2020/12/18	158	33.17	197	33.25	33.10	-39	2,447	-1.59%	大買/大賣/
2020/12/17	7	31.46	16	31.33	31.50	-9	2,328	-0.39%
2020/12/16	13	30.85	1	31.15	30.80	12	2,348	0.51%
2020/12/15	28	31.21	20	31.13	30.80	8	2,342	0.34%
2020/12/14	16	31.74	31	31.89	31.70	-15	2,353	-0.64%
2020/12/11	32	31.53	10	32.46	31.35	22	2,415	0.91%
2020/12/10	75	32.20	13	32.40	32.00	62	2,422	2.56%
2020/12/09	13	32.25	107	32.40	32.40	-94	2,434	-3.86%	大賣/
2020/12/08	8	31.46	12	31.59	31.60	-4	2,508	-0.16%
2020/12/07	12	31.58	17	32.14	31.45	-5	2,641	-0.19%
2020/12/04	22	31.24	3	31.33	31.10	19	2,652	0.72%
2020/12/03	29	31.45	23	31.47	31.25	6	2,684	0.22%
2020/12/02	26	31.78	21	31.87	31.60	5	2,717	0.18%
2020/12/01	28	31.51	12	31.66	31.50	16	2,737	0.58%
2020/11/30	7	31.81	1	32.05	31.70	6	2,754	0.22%
2020/11/27	7	32.24	18	32.25	32.25	-11	2,805	-0.39%
2020/11/26	18	32.01	32	32.04	32.20	-14	2,916	-0.48%
2020/11/25	23	31.34	17	31.43	31.15	6	2,999	0.20%
2020/11/24	13	31.89	90	31.86	31.75	-77	3,038	-2.53%
2020/11/23	7	31.86	65	32.02	32.00	-58	3,109	-1.86%
2020/11/20	51	32.11	40	32.14	31.95	11	3,198	0.34%
2020/11/19	14	32.55	2	32.60	32.55	12	3,357	0.36%
2020/11/18	27.3	32.85	8	33.00	32.70	19.3	3,586	0.54%
2020/11/17	32	32.78	30	32.99	33.20	2	3,757	0.05%
2020/11/16	46	32.48	11	32.60	32.40	35	3,848	0.91%
2020/11/13	10	32.89	9	32.96	32.85	1	3,955	0.03%
2020/11/12	146	33.28	31.6	33.30	32.85	114.4	4,062	2.82%	大買/鉅額交易
2020/11/11	38	34.92	21	35.03	35.00	17	4,013	0.42%
2020/11/10	52.1	35.26	45	35.36	35.15	7.1	4,024	0.18%
2020/11/09	115.5	35.70	114	35.55	36.30	1.5	4,110	0.04%	大買/大賣/
2020/11/06	41	34.36	9	34.19	34.10	32	4,143	0.77%
2020/11/05	21	34.88	31	34.72	34.80	-10	4,245	-0.24%
2020/11/04	40	34.68	63	34.63	35.20	-23	4,238	-0.54%
2020/11/03	7.2	33.86	17	33.91	33.85	-9.9	4,198	-0.23%
2020/11/02	22	32.30	31	32.15	32.70	-9	4,200	-0.21%
2020/10/30	17	32.81	18	32.99	32.30	-1	4,203	-0.02%
2020/10/29	11	32.76	14	32.70	32.70	-3	4,184	-0.07%
2020/10/28	11	33.51	22	33.73	33.30	-11	4,163	-0.26%
2020/10/27	6	34.21	17	34.31	34.10	-11	4,136	-0.27%
2020/10/26	51	34.52	19	34.71	34.35	32	4,112	0.78%
2020/10/23	53	34.66	34	34.59	34.95	19	4,080	0.47%
2020/10/22	17	33.64	17	33.74	33.70	0	4,042	0.00%
2020/10/21	39	33.94	46	34.13	33.75	-7	4,040	-0.17%
2020/10/20	17	33.28	3	33.20	33.30	14	4,031	0.35%
2020/10/19	60	33.62	88	33.33	33.55	-28	4,059	-0.69%
2020/10/16	89	34.32	38	34.40	33.30	51	4,106	1.24%
2020/10/15	72	34.87	107	34.89	35.40	-35	4,014	-0.87%	大賣/
2020/10/14	92	34.10	177	34.32	34.20	-85	3,920	-2.17%	大賣/
2020/10/13	124	33.97	130	33.77	34.15	-6	3,783	-0.16%	大買/大賣/
2020/10/12	25	32.19	27	32.34	32.40	-2	3,598	-0.06%
2020/10/08	14	32.03	23	31.93	32.20	-9	3,590	-0.25%
2020/10/07	13	31.73	10	31.90	31.55	3	3,595	0.08%
2020/10/06	67	32.61	19	32.60	32.40	48	3,601	1.33%
2020/10/05	25	31.76	32	31.89	32.10	-7	3,573	-0.20%
2020/09/30	5	31.46	3	31.42	31.35	2	3,586	0.06%
2020/09/29	39	31.90	70	31.91	31.40	-31	3,610	-0.86%
2020/09/28	17	30.95	103	30.78	31.10	-86	3,578	-2.40%	大賣/
2020/09/25	55	29.46	22	29.37	29.60	33	3,578	0.92%
2020/09/24	27	30.31	180	30.02	30.05	-153	3,564	-4.29%	大賣/鉅額交易
2020/09/23	16	31.21	44	31.18	30.90	-28	3,557	-0.79%
2020/09/22	44	30.74	39	30.88	30.85	5	3,569	0.14%
2020/09/21	41	31.40	92	31.70	31.15	-51	3,562	-1.43%
2020/09/18	13	31.11	10	31.23	31.15	3	3,553	0.08%
2020/09/17	31	31.13	41	31.17	31.35	-10	3,593	-0.28%
2020/09/16	89	31.44	119	31.46	31.35	-30	3,606	-0.83%	大賣/
2020/09/15	74	31.21	26	31.00	30.60	48	3,614	1.33%
2020/09/14	20	30.45	102	30.55	30.60	-82	3,720	-2.20%	大賣/
2020/09/11	203	30.91	29	31.07	30.60	174	3,748	4.64%	大買/鉅額交易
2020/09/10	165	32.63	225	32.88	32.10	-60	3,712	-1.62%	大買/大賣/
2020/09/09	13	31.25	51	31.36	31.80	-38	3,584	-1.06%
2020/09/08	30	30.97	118	31.04	31.25	-88	3,570	-2.46%	大賣/
2020/09/07	63	31.46	53	31.62	31.05	10	3,551	0.28%
2020/09/04	20	31.21	19	31.48	31.50	1	3,533	0.03%
2020/09/03	6	31.99	22	31.88	31.85	-16	3,520	-0.45%
2020/09/02	45	31.93	37	32.05	31.60	8	3,508	0.23%
2020/09/01	147	31.78	56	32.19	31.10	91	3,466	2.63%	大買/
2020/08/31	115	32.45	124	32.70	33.00	-9	3,364	-0.27%	大買/大賣/
2020/08/28	141	31.92	165	32.03	31.90	-24	3,331	-0.72%	大買/大賣/
2020/08/27	145	31.72	45	31.75	31.70	100	3,280	3.05%	大買/
2020/08/26	151	32.80	279	32.58	32.40	-128	3,233	-3.96%	大買/大賣/鉅額交易
2020/08/25	232	33.00	154	32.88	32.60	78	3,151	2.47%	大買/大賣/
2020/08/24	219	31.82	235	31.89	33.70	-16	2,963	-0.54%	大買/大賣/
2020/08/21	87	31.40	127	31.40	32.05	-40	2,735	-1.46%	大賣/
2020/08/20	138	29.62	77	29.82	29.20	61	2,571	2.37%	大買/
2020/08/19	92	30.87	98	30.70	30.75	-6	2,465	-0.24%
2020/08/18	79	30.18	65	30.08	29.50	14	2,341	0.60%
2020/08/17	75	29.38	78	29.39	29.65	-3	2,224	-0.13%
2020/08/14	37	28.67	123	28.66	28.65	-86	2,169	-3.96%	大賣/
2020/08/13	122	29.34	54	29.44	28.65	68	2,135	3.18%	大買/
2020/08/12	135	29.32	213	29.48	30.10	-78	1,993	-3.91%	大買/大賣/
2020/08/11	108	28.83	140	28.57	28.20	-32	1,863	-1.72%	大買/大賣/
2020/08/10	32	27.25	36	27.43	27.25	-4	1,749	-0.23%
2020/08/07	45	26.64	32	26.48	26.95	13	1,781	0.73%
2020/08/06	20	26.94	7	27.69	26.60	13	1,805	0.72%
2020/08/05	8	27.39	23	27.39	27.65	-15	1,814	-0.83%
2020/08/04	8	26.61	4	26.75	26.65	4	1,811	0.22%
2020/08/03	15	26.53	12	26.52	26.60	3	1,838	0.16%
2020/07/31	23	26.26	32	26.41	26.25	-9	1,841	-0.49%
2020/07/30	4	26.25	0	0.00	26.30	4	1,846	0.22%
2020/07/29	15	25.41	8	25.58	25.70	7	1,859	0.38%
2020/07/28	89	25.45	38	25.35	25.10	51	1,873	2.72%
2020/07/27	32	26.23	13	26.12	26.20	19	1,953	0.97%
2020/07/24	18	27.28	3	27.65	26.80	15	1,977	0.76%
2020/07/23	19	27.71	8	27.97	27.70	11	1,961	0.56%
2020/07/22	60	27.48	249	27.57	28.20	-189	1,925	-9.82%	大賣/鉅額交易
2020/07/21	60	25.82	67	25.84	25.65	-7	1,842	-0.38%
2020/07/20	66	25.90	30	26.06	26.15	36	1,834	1.96%
2020/07/17	18	25.65	25	25.81	25.40	-7	1,825	-0.38%
2020/07/16	43	26.29	51	26.19	26.10	-8	1,822	-0.44%
2020/07/15	27	26.51	1	27.20	26.50	26	1,807	1.44%
2020/07/14	64	27.00	3	26.75	26.65	61	1,814	3.36%
2020/07/13	66	27.56	4	27.60	27.45	62	1,800	3.44%
2020/07/10	104	27.82	29	28.12	27.65	75	1,799	4.17%	大買/
2020/07/09	48	29.15	41	29.21	28.85	7	1,860	0.38%
2020/07/08	22	28.73	37	28.73	28.85	-15	1,827	-0.82%
2020/07/07	47	28.00	90	28.23	27.70	-43	1,795	-2.39%
2020/07/06	12	28.48	10	28.64	28.50	2	1,778	0.11%
2020/07/03	35	28.64	68	28.83	28.65	-33	1,761	-1.87%
2020/07/02	24	28.53	35	28.67	28.60	-11	1,754	-0.63%
2020/07/01	38	28.18	33	28.58	27.95	5	1,729	0.29%
2020/06/30	12	28.19	35	28.29	28.10	-23	1,702	-1.35%
2020/06/29	41	27.80	34	28.08	28.20	7	1,694	0.41%
2020/06/24	61	28.00	76	28.22	28.05	-15	1,680	-0.89%
2020/06/23	103	27.70	86	27.67	27.05	17	1,659	1.02%	大買/
2020/06/22	148	29.26	83	29.50	28.40	65	1,634	3.98%	大買/
2020/06/19	164	28.62	162	28.84	28.50	2	1,574	0.13%	大買/大賣/
2020/06/18	107	27.41	165	27.52	27.95	-58	1,450	-4.00%	大買/大賣/
2020/06/17	304	26.41	112	26.50	26.85	192	1,401	13.70%	大買/大賣/鉅額交易
2020/06/16	24	24.59	30	25.00	25.35	-6	1,351	-0.44%
2020/06/15	12	24.30	0	0.00	24.10	12	1,364	0.88%
2020/06/12	36	24.19	36	24.38	24.45	0	1,364	0.00%
2020/06/11	55	25.99	46	25.66	25.20	9	1,358	0.66%
2020/06/10	26	26.29	43	26.35	26.45	-17	1,354	-1.26%
2020/06/09	18	26.71	4	27.13	26.80	14	1,371	1.02%
2020/06/08	17	26.68	19	26.85	27.20	-2	1,375	-0.15%
2020/06/05	5	26.43	5	26.43	26.40	0	1,356	0.00%
2020/06/04	42	26.63	25	26.78	26.65	17	1,345	1.26%
2020/06/03	17	25.86	21	25.90	25.70	-4	1,287	-0.31%
2020/06/02	7	25.58	34	25.78	25.20	-27	1,263	-2.14%
2020/06/01	95	25.12	98	25.25	25.35	-3	1,228	-0.24%
2020/05/29	6	24.44	30	24.45	24.40	-24	1,206	-1.99%
2020/05/28	60	24.82	60	24.82	24.70	0	1,206	0.00%
2020/05/27	12	24.82	68	24.85	25.05	-56	1,206	-4.64%
2020/05/26	2	24.55	8	24.54	24.40	-6	1,203	-0.50%
2020/05/25	21	24.34	8	24.45	24.45	13	1,200	1.08%
2020/05/22	2	24.00	41	23.95	24.10	-39	1,197	-3.26%
2020/05/21	40	24.04	0	0.00	23.95	40	1,199	3.33%
2020/05/20	6	24.00	5	23.75	23.75	1	1,198	0.08%
2020/05/19	6	23.93	3	23.95	23.70	3	1,199	0.25%
2020/05/18	0	0.00	3	24.02	23.85	-3	1,194	-0.25%
2020/05/15	68	23.95	51	23.94	24.05	17	1,191	1.43%
2020/05/14	76	24.16	111	24.16	23.85	-35	1,184	-2.95%	大賣/
2020/05/13	86	25.49	36	25.69	25.75	50	1,134	4.41%
2020/05/12	41	25.37	25	25.62	25.10	16	1,108	1.44%
2020/05/11	54	25.03	5	24.82	25.05	49	1,080	4.54%
2020/05/08	8	24.90	9	24.56	24.80	-1	1,066	-0.09%
2020/05/07	3	24.10	4	24.04	24.05	-1	1,044	-0.10%
2020/05/06	0	0.00	7	23.91	23.50	-7	1,048	-0.67%
2020/05/05	1	23.90	1	23.70	23.80	0	1,048	0.00%
2020/05/04	14	23.64	5	23.79	23.55	9	1,045	0.86%
2020/04/30	50	25.07	34	25.19	24.65	16	1,041	1.54%
2020/04/29	14	24.04	22	23.83	24.60	-8	980	-0.82%
2020/04/28	12	23.10	35	22.98	23.15	-23	969	-2.37%
2020/04/27	4	22.70	32	22.65	22.75	-28	1,002	-2.79%
2020/04/24	4	22.08	1	22.25	22.25	3	1,007	0.30%
2020/04/23	23	22.39	17	22.38	22.20	6	1,018	0.59%
2020/04/22	57	21.34	14	21.61	21.95	43	1,016	4.23%
2020/04/21	26	22.11	1	22.50	21.85	25	1,020	2.45%
2020/04/20	4	23.20	0	0.00	23.20	4	1,024	0.39%
2020/04/17	2	23.55	2	23.38	23.00	0	1,046	0.00%
2020/04/16	2	22.73	1	23.00	23.00	1	1,048	0.10%
2020/04/15	8	22.73	5	22.79	22.90	3	1,058	0.28%
2020/04/14	67	22.24	123	22.50	22.95	-56	1,074	-5.21%	大賣/
2020/04/13	24	21.14	24	21.20	21.10	0	1,026	0.00%
2020/04/09	13	20.78	3	21.07	20.70	10	1,086	0.92%
2020/04/08	6	20.63	9	20.43	20.60	-3	1,111	-0.27%
2020/04/07	28	19.83	40	19.95	20.05	-12	1,162	-1.03%
2020/04/06	0	0.00	1	19.05	19.10	-1	1,340	-0.07%
2020/04/01	0	0.00	1	18.90	19.00	-1	1,496	-0.07%
2020/03/31	8	18.90	15	18.83	18.80	-7	1,553	-0.45%
2020/03/30	9	17.85	13	18.13	18.60	-4	1,564	-0.26%
2020/03/27	10	18.83	5	18.98	18.70	5	1,570	0.32%
2020/03/26	8	19.19	11	19.60	19.55	-3	1,567	-0.19%
2020/03/25	4	19.43	58	19.32	19.60	-54	1,577	-3.42%
2020/03/24	20	18.15	11	18.19	18.10	9	1,573	0.57%
2020/03/23	6	16.45	9	16.66	17.20	-3	1,577	-0.19%
2020/03/20	23	17.64	18	17.47	17.60	5	1,592	0.31%
2020/03/19	18	16.49	4	16.79	16.25	14	1,590	0.88%
2020/03/18	2	18.05	26	18.60	18.05	-24	1,588	-1.51%
2020/03/17	25	18.27	37	18.59	18.75	-12	1,609	-0.75%
2020/03/16	10	19.15	6	20.30	19.10	4	1,716	0.23%
2020/03/13	9	19.98	18	19.86	20.30	-9	1,705	-0.53%
2020/03/12	15	22.51	37	22.04	21.90	-22	1,682	-1.31%
2020/03/11	6	24.04	0	0.00	23.75	6	1,724	0.35%
2020/03/10	11	23.54	48	23.69	24.25	-37	1,749	-2.11%
2020/03/09	57	24.65	9	24.65	24.10	48	1,750	2.74%
2020/03/06	1	25.60	0	0.00	25.70	1	1,745	0.06%
2020/03/05	1	26.05	23	26.16	26.05	-22	1,779	-1.24%
2020/03/04	1	25.30	4	25.81	25.85	-3	1,854	-0.16%
2020/03/03	17	25.71	12	25.80	25.65	5	1,881	0.27%
2020/03/02	11	24.89	35	25.22	25.10	-24	1,900	-1.26%
2020/02/27	42	25.85	19	25.32	25.20	23	1,950	1.18%
2020/02/26	20	26.21	3	26.52	26.25	17	2,012	0.84%
2020/02/25	31	26.25	25	26.28	26.40	6	2,030	0.30%
2020/02/24	17	26.67	7	26.71	26.70	10	2,041	0.49%
2020/02/21	1	27.20	0	0.00	27.20	1	2,060	0.05%
2020/02/20	39	27.41	0	0.00	27.40	39	2,182	1.79%
2020/02/19	6	27.26	0	0.00	27.25	6	2,223	0.27%
2020/02/18	6	27.25	3	27.38	27.20	3	2,243	0.13%
2020/02/17	13	27.22	18	27.11	27.25	-5	2,273	-0.22%
2020/02/14	3	27.58	3	27.57	27.55	0	2,323	0.00%
2020/02/13	17	27.81	8	27.83	27.50	9	2,401	0.37%
2020/02/12	9	27.68	10	27.89	27.60	-1	2,502	-0.04%
2020/02/11	7	27.50	7	27.60	27.45	0	2,673	0.00%
2020/02/10	9	26.92	13	26.77	27.00	-4	2,668	-0.15%
2020/02/07	5	27.20	6	27.20	27.00	-1	2,683	-0.04%
2020/02/06	1	27.70	3	27.75	27.80	-2	2,681	-0.07%
2020/02/05	8	27.46	5	27.38	27.30	3	2,692	0.11%
2020/02/04	8	26.78	45	26.86	27.10	-37	2,683	-1.38%
2020/02/03	72	25.55	15	25.64	25.75	57	2,674	2.13%
2020/01/31	24	26.53	40	26.48	26.95	-16	2,644	-0.60%
2020/01/30	26	27.41	36	27.43	27.25	-10	2,646	-0.38%
2020/01/20	7	30.32	16	30.48	30.25	-9	2,655	-0.34%
2020/01/17	9	30.38	40	30.36	30.35	-31	2,722	-1.14%
2020/01/16	7	30.20	3	30.10	30.10	4	2,712	0.15%
2020/01/15	33	30.40	145	30.23	30.15	-112	2,712	-4.13%	大賣/鉅額交易
2020/01/14	32	30.58	22	30.60	30.45	10	2,702	0.37%
2020/01/13	41	30.11	90	30.29	30.70	-49	2,696	-1.82%
2020/01/10	202	29.72	73	29.82	29.60	129	2,682	4.81%	大買/鉅額交易
2020/01/09	13	29.19	1	29.45	29.05	12	2,661	0.45%
2020/01/08	122	29.01	7	28.98	28.85	115	2,653	4.33%	大買/鉅額交易
2020/01/07	25	30.36	30	30.09	29.70	-5	2,655	-0.19%
2020/01/06	29	30.33	1	30.25	30.40	28	2,631	1.06%
2020/01/03	50	30.46	18	30.52	30.70	32	2,607	1.23%
2020/01/02	34	31.00	15	30.97	30.90	19	2,564	0.74%
2019/12/31	57	31.28	72	31.27	31.00	-15	2,552	-0.59%
2019/12/30	197	32.56	156	32.23	32.00	41	2,493	1.64%	大買/大賣/
2019/12/27	119	31.44	186	30.95	32.45	-67	2,304	-2.91%	大買/大賣/
2019/12/26	76	30.01	53	29.95	29.55	23	2,145	1.07%
2019/12/25	22	29.31	5	29.64	29.60	17	2,086	0.81%
2019/12/24	20	29.05	3	29.10	29.00	17	2,077	0.82%
2019/12/23	11	29.50	33	29.80	29.30	-22	2,068	-1.06%
2019/12/20	2	29.73	16	29.74	29.55	-14	2,043	-0.68%
2019/12/19	3	29.43	12	29.44	29.40	-9	2,028	-0.44%
2019/12/18	1	29.10	2	29.08	29.10	-1	2,019	-0.05%
2019/12/17	16	29.10	6	29.34	28.95	10	2,012	0.50%
2019/12/16	17	28.94	3	29.03	28.95	14	1,999	0.70%
2019/12/13	36	28.97	6	28.93	28.90	30	1,997	1.50%
2019/12/12	14	29.36	10	29.42	29.20	4	1,981	0.20%
2019/12/11	93	30.04	111	30.08	29.65	-18	1,963	-0.92%	大賣/
2019/12/10	39	29.12	4	29.20	29.15	35	1,907	1.83%
2019/12/09	18	29.16	61	29.36	29.15	-43	1,964	-2.19%
2019/12/06	49	29.40	23	29.49	29.30	26	1,950	1.33%
2019/12/05	93	28.95	17	28.89	29.25	76	1,886	4.03%
2019/12/04	16	28.11	6	28.18	28.05	10	1,856	0.54%
2019/12/03	1	28.00	16	28.04	28.05	-15	1,849	-0.81%
2019/12/02	52	27.94	29	27.88	27.80	23	1,837	1.25%
2019/11/29	54	29.46	18	29.53	28.85	36	1,800	2.00%
2019/11/28	18	29.62	17	29.65	29.60	1	1,718	0.06%
2019/11/27	13	29.22	20	29.19	29.15	-7	1,689	-0.41%
2019/11/26	86	29.78	125	29.35	29.25	-39	1,669	-2.34%	大賣/
2019/11/25	129	29.57	102	29.60	29.80	27	1,607	1.68%	大買/大賣/
2019/11/22	37	28.85	87	28.54	28.90	-50	1,531	-3.27%
2019/11/21	35	28.59	41	28.54	28.55	-6	1,509	-0.40%
2019/11/20	53	29.14	104	28.91	28.80	-51	1,491	-3.42%	大賣/
2019/11/19	187	29.57	266	29.45	29.50	-79	1,469	-5.38%	大買/大賣/
2019/11/18	205	29.12	221	28.95	29.35	-16	1,343	-1.19%	大買/大賣/
2019/11/15	82	28.31	87	28.65	28.70	-5	1,298	-0.38%
2019/11/14	98	28.16	62	27.99	28.00	36	1,276	2.82%
2019/11/13	173	28.93	117	28.87	28.45	56	1,241	4.51%	大買/大賣/
2019/11/12	187	28.76	169	28.75	29.35	18	1,182	1.52%	大買/大賣/
2019/11/11	204	28.65	152	28.94	29.05	52	1,099	4.73%	大買/大賣/
2019/11/08	287	28.08	294	28.01	28.05	-7	983	-0.71%	大買/大賣/
2019/11/07	2	26.65	1	26.80	26.80	1	801	0.12%
2019/11/06	141	27.29	118	26.76	26.70	23	796	2.89%	大買/大賣/
2019/11/05	55	26.89	15	26.89	26.90	40	771	5.18%
2019/11/04	13	27.15	8	27.38	26.90	5	764	0.65%
2019/11/01	6	26.53	53	26.86	27.00	-47	742	-6.33%
2019/10/31	12	26.46	12	26.54	26.45	0	741	0.00%
2019/10/30	17	26.46	9	26.59	26.50	8	727	1.10%
2019/10/29	44	26.71	48	26.55	26.40	-4	720	-0.56%
2019/10/28	74	26.86	22	27.17	27.30	52	693	7.50%
2019/10/25	134	26.74	15	26.84	26.50	119	647	18.39%	大買/鉅額交易
2019/10/24	0	0.00	3	25.97	25.85	-3	574	-0.52%
2019/10/23	0	0.00	20	25.98	25.75	-20	573	-3.49%
2019/10/22	16	25.89	1	25.85	25.80	15	567	2.64%
2019/10/21	37	26.35	29	26.25	26.10	8	560	1.43%
2019/10/18	7	25.84	9	25.94	26.00	-2	544	-0.37%
2019/10/17	8	25.43	18	25.62	25.50	-10	528	-1.89%
2019/10/16	14	25.23	2	25.43	25.30	12	524	2.29%
2019/10/15	36	25.93	52	26.17	25.50	-16	519	-3.08%
2019/10/14	9	25.01	23	25.04	25.15	-14	475	-2.94%
2019/10/09	2	24.38	3	24.75	24.70	-1	462	-0.22%
2019/10/08	10	24.46	0	0.00	24.50	10	453	2.20%
2019/10/07	8	24.63	23	24.84	24.65	-15	449	-3.34%
2019/10/04	10	23.31	0	0.00	23.25	10	424	2.35%
2019/10/02	2	23.50	0	0.00	23.50	2	420	0.48%
2019/09/27	13	23.19	0	0.00	23.25	13	420	3.09%
2019/09/25	9	23.80	0	0.00	23.75	9	409	2.20%
2019/09/24	2	24.05	1	24.15	23.85	1	406	0.25%
2019/09/19	12	24.39	3	24.87	24.30	9	388	2.32%
2019/09/18	0	0.00	1	25.15	24.70	-1	380	-0.26%
2019/09/17	9	24.79	51	24.69	24.60	-42	369	-11.38%
2019/09/16	35	24.72	19	24.65	24.70	16	361	4.43%
2019/09/12	56	25.49	24	25.47	25.10	32	347	9.20%
2019/09/11	55	24.55	68.3	24.95	25.15	-13.3	281	-4.73%
2019/09/10	2	23.30	0	0.00	22.90	2	212	0.94%
2019/09/09	4	23.25	2	23.13	23.15	2	210	0.95%
2019/09/06	3	23.15	0	0.00	23.15	3	208	1.44%
2019/09/05	0	0.00	1	22.95	23.15	-1	204	-0.49%
2019/09/04	0	0.00	4	22.80	22.90	-4	198	-2.01%
2019/09/03	0	22.45	0	0.00	22.60	0	197	0.00%
2019/09/02	0	0.00	17	22.66	22.60	-17	195	-8.69%
2019/08/30	0	0.00	3	22.87	22.90	-3	192	-1.56%
2019/08/28	10	22.63	0	0.00	22.80	10	184	5.43%
2019/08/23	0	0.00	1	22.00	22.10	-1	181	-0.55%
2019/08/21	10	22.30	0	0.00	22.35	10	174	5.73%
2019/08/20	1	22.55	5	22.50	22.30	-4	172	-2.32%
2019/08/19	4	22.55	3	22.38	22.55	1	171	0.58%
2019/08/16	5	21.83	4	21.74	21.90	1	171	0.58%
2019/08/15	0	0.00	8	21.56	21.70	-8	169	-4.73%
2019/08/13	1	22.25	1	22.40	21.85	0	169	0.00%
2019/08/12	0	0.00	1	22.35	22.45	-1	170	-0.59%
2019/08/07	2	21.20	5	21.32	21.45	-3	168	-1.78%
2019/08/06	5	21.00	0	0.00	21.00	5	173	2.88%
2019/08/05	0	21.25	5	21.60	21.35	-5	172	-2.89%
2019/08/02	3	21.85	0	0.00	21.80	3	176	1.70%
2019/08/01	1	22.05	1	22.35	22.35	0	176	0.00%
2019/07/30	2	22.25	2	22.45	22.30	0	179	0.00%
2019/07/29	2	22.75	13	22.60	22.50	-11	186	-5.90%
2019/07/26	13	22.73	9	22.71	22.95	4	198	2.01%
2019/07/25	9	22.27	8	22.18	22.30	1	195	0.51%
2019/07/24	12	22.52	10	22.60	22.55	2	193	1.03%
2019/07/22	5	22.55	0	0.00	22.40	5	204	2.45%
2019/07/19	0	0.00	2	22.65	22.50	-2	209	-0.95%
2019/07/18	1	22.90	9	22.92	22.70	-8	213	-3.75%
2019/07/17	21	22.87	13	22.82	23.10	8	213	3.75%
2019/07/16	1	22.15	0	0.00	22.20	1	212	0.47%
2019/07/11	3	21.95	0	0.00	21.90	3	255	1.18%
2019/07/08	5	22.35	2	22.40	22.30	3	311	0.96%
2019/07/05	0	0.00	6	22.07	22.20	-6	315	-1.90%
2019/07/04	5	21.80	0	0.00	21.90	5	315	1.59%
2019/07/03	1	21.90	0	0.00	21.80	1	319	0.31%
2019/07/02	9	21.93	0	0.00	22.10	9	328	2.74%
2019/06/27	0	0.00	2	21.95	21.85	-2	341	-0.59%
2019/06/25	3	21.72	0	0.00	21.60	3	343	0.87%
2019/06/24	2	21.95	0	0.00	21.90	2	345	0.58%
2019/06/21	2	21.90	0	0.00	21.90	2	349	0.57%
2019/06/20	3	21.87	0	0.00	21.90	3	349	0.86%
2019/06/10	0	21.70	2	21.50	21.70	-2	435	-0.46%
2019/06/06	1	21.55	0	0.00	21.40	1	442	0.23%
2019/06/05	2	21.50	2	21.75	21.50	0	449	0.00%
2019/06/04	1	21.25	0	0.00	21.15	1	451	0.22%
2019/06/03	5	21.34	0	0.00	21.05	5	456	1.09%
2019/05/31	1	22.20	0	0.00	22.10	1	452	0.22%
2019/05/29	1	22.05	0	0.00	22.15	1	471	0.21%
2019/05/27	0	0.00	6	22.00	22.30	-6	494	-1.21%
2019/05/24	0	0.00	1	22.00	22.30	-1	508	-0.20%
2019/05/23	4	22.08	1	21.95	21.95	3	516	0.58%
2019/05/21	2	22.05	3	22.73	22.65	-1	542	-0.18%
2019/05/17	6	22.87	10	22.60	22.60	-4	602	-0.66%
2019/05/15	0	0.00	1	23.95	23.70	-1	637	-0.16%
2019/05/14	1	23.80	8	22.98	23.80	-7	643	-1.09%
2019/05/10	5	23.24	5	23.32	23.45	0	642	0.00%
2019/05/09	4	23.36	0	0.00	23.30	4	641	0.62%
2019/05/08	3	23.57	1	24.05	24.00	2	637	0.31%
2019/05/07	5	24.20	0	0.00	24.25	5	646	0.77%
2019/05/06	11	24.37	0	0.00	24.05	11	643	1.71%
2019/05/03	7	25.04	19	25.21	25.30	-12	636	-1.89%
2019/05/02	2	24.05	0	0.00	24.15	2	619	0.32%
2019/04/30	4	24.13	0	0.00	24.25	4	616	0.65%
2019/04/29	2	24.55	0	0.00	24.45	2	620	0.32%
2019/04/26	4	25.05	0	0.00	24.90	4	612	0.65%
2019/04/25	4	25.03	0	0.00	25.35	4	612	0.65%
2019/04/24	2	25.50	0	0.00	25.35	2	608	0.33%
2019/04/23	5	25.56	0	0.00	25.60	5	604	0.83%
2019/04/22	20	25.75	22	26.12	26.05	-2	602	-0.33%
2019/04/19	0	0.00	6	25.83	25.95	-6	603	-0.99%
2019/04/18	8	25.72	3	25.97	25.40	5	597	0.84%
2019/04/17	13	26.70	26	26.66	26.50	-13	588	-2.21%
2019/04/16	30	26.91	50	26.49	27.30	-20	564	-3.54%
2019/04/15	0	0.00	8	25.50	25.20	-8	515	-1.55%
2019/04/12	1	25.20	1	25.20	25.20	0	513	0.00%
2019/04/11	6	25.52	3	25.77	25.60	3	516	0.58%
2019/04/10	5	25.61	0	0.00	25.80	5	514	0.97%
2019/04/09	4	25.70	8	25.97	25.70	-4	519	-0.77%
2019/04/08	3	25.35	23	25.55	25.75	-20	519	-3.85%
2019/04/03	0	0.00	2	25.10	25.20	-2	518	-0.39%
2019/04/02	3	24.90	0	0.00	24.90	3	532	0.56%
2019/04/01	1	25.20	4	25.21	25.10	-3	533	-0.56%
2019/03/29	1	25.10	3	25.22	25.10	-2	537	-0.38%
2019/03/28	0	0.00	6	25.10	25.00	-6	570	-1.05%
2019/03/27	0	0.00	12	25.00	24.90	-12	634	-1.89%
2019/03/26	2	24.88	0	0.00	24.85	2	725	0.28%
2019/03/25	3	25.05	0	0.00	25.00	3	744	0.40%
2019/03/22	5	25.49	3	25.47	25.50	2	762	0.26%
2019/03/21	2	25.40	14	25.43	25.35	-12	771	-1.56%
2019/03/20	3	25.17	3	25.25	25.05	0	781	0.00%
2019/03/19	10	25.30	0	0.00	25.05	10	789	1.27%
2019/03/18	9	26.04	15	26.51	25.90	-6	780	-0.77%
2019/03/15	2	25.98	16	26.46	26.45	-14	773	-1.81%
2019/03/14	5	26.02	13	26.08	25.90	-8	765	-1.04%
2019/03/13	22	26.15	15	26.19	26.30	7	772	0.91%
2019/03/12	3	25.47	11	25.60	25.75	-8	768	-1.04%
2019/03/11	2	25.52	0	0.00	25.50	2	778	0.26%
2019/03/08	0	25.95	7	25.51	25.85	-7	775	-0.90%
2019/03/07	2	25.50	1	26.25	25.50	1	772	0.13%
2019/03/06	34	25.96	2	25.95	25.85	32	769	4.16%
2019/03/05	7	26.09	17	26.39	26.05	-10	766	-1.30%
2019/03/04	1	25.95	9	25.91	26.20	-8	758	-1.05%
2019/02/27	12	25.68	5	25.70	25.40	7	750	0.93%
2019/02/26	7	25.64	4	26.08	26.00	3	744	0.40%
2019/02/25	21	26.20	7	26.26	26.15	14	732	1.91%
2019/02/22	3	25.95	1	26.00	26.00	2	721	0.28%
2019/02/21	17	26.12	7	26.07	25.90	10	714	1.40%
2019/02/20	12	25.63	7	25.78	25.70	5	709	0.70%
2019/02/19	23	25.29	22	25.58	25.70	1	701	0.14%
2019/02/18	25	25.52	38	25.53	25.35	-13	678	-1.92%
2019/02/15	13	24.59	37	24.49	24.35	-24	646	-3.71%
2019/02/14	13	24.47	7	24.34	25.00	6	631	0.95%
2019/02/13	4	23.74	5	23.75	23.85	-1	618	-0.16%
2019/02/12	2	23.20	3	23.25	23.25	-1	618	-0.16%
2019/02/11	5	23.11	0	0.00	23.05	5	625	0.80%
2019/01/30	2	23.35	0	0.00	23.20	2	674	0.30%
2019/01/29	0	23.25	1	23.20	23.30	-1	674	-0.15%
2019/01/28	38	23.37	1	23.60	23.40	37	673	5.50%
2019/01/25	0	0.00	6	22.87	22.90	-6	663	-0.90%
2019/01/24	16	22.83	0	0.00	22.65	16	663	2.41%
2019/01/21	3	23.50	4	23.30	23.20	-1	664	-0.15%
2019/01/18	0	0.00	1	22.85	22.85	-1	659	-0.15%
2019/01/16	1	22.65	4.2	22.67	22.60	-3.2	663	-0.48%
2019/01/14	9	22.58	7	22.71	22.35	2	662	0.30%
2019/01/11	6	22.46	19	22.52	22.35	-13	658	-1.97%
2019/01/09	2	23.40	1	23.40	23.25	1	650	0.15%
2019/01/07	4	23.30	1	23.20	22.95	3	649	0.46%
2019/01/04	3	22.80	6	22.28	22.85	-3	649	-0.46%
2018/12/28	0	0.00	4	22.39	22.85	-4	654	-0.61%
2018/12/27	5	22.23	0	0.00	22.10	5	652	0.77%
2018/12/26	10	22.46	8	22.89	22.05	2	646	0.31%
2018/12/25	17	23.44	8	23.25	22.75	9	640	1.40%
2018/12/24	21	24.19	9	24.21	24.30	12	624	1.92%
2018/12/22	2	23.98	3.2	24.02	23.75	-1.2	615	-0.19%
2018/12/21	7	24.31	23	23.98	23.85	-16	610	-2.62%
2018/12/20	41	25.18	81	25.20	25.00	-40	575	-6.95%
2018/12/19	94	24.76	41	24.81	24.95	53	509	10.39%
2018/12/18	6	23.89	26	23.77	23.85	-20	416	-4.80%
2018/12/17	18	24.47	3	24.58	24.00	15	397	3.77%
2018/12/14	30	24.16	19	23.99	23.95	11	378	2.91%
2018/12/13	2	23.80	5	23.74	23.65	-3	364	-0.82%
2018/12/12	2	23.60	25	23.04	23.45	-23	350	-6.56%
2018/12/11	10	22.00	0	0.00	21.90	10	336	2.97%
2018/12/10	0	0.00	10	22.40	22.05	-10	334	-2.99%
2018/12/07	0	22.50	0	0.00	22.60	0	332	0.00%
2018/12/06	0	0.00	8	23.33	22.45	-8	330	-2.42%
2018/12/05	10	23.58	15	23.44	24.00	-5	316	-1.58%
2018/12/04	3	22.78	19	22.78	22.75	-16	297	-5.39%
2018/12/03	0	0.00	3	21.95	21.80	-3	287	-1.04%
2018/11/29	0	0.00	5	21.74	21.55	-5	285	-1.75%
2018/11/27	0	0.00	9	21.41	21.50	-9	293	-3.07%
2018/11/23	0	0.00	2	21.00	21.00	-2	307	-0.65%
2018/11/19	5	21.90	0	0.00	21.50	5	306	1.63%
2018/11/15	0	0.00	6	20.90	20.80	-6	292	-2.05%
2018/11/13	0	0.00	15	20.97	20.85	-15	284	-5.27%
2018/11/12	14	21.33	0	0.00	20.85	14	280	5.00%
2018/11/09	11	21.10	17	20.91	20.90	-6	276	-2.17%
2018/11/08	8	20.58	27	20.76	21.05	-19	270	-7.02%
2018/11/07	82	21.00	70	21.05	20.75	12	267	4.49%
2018/11/06	3	19.95	0	0.00	19.95	3	218	1.37%
2018/11/02	0	17.70	0	0.00	16.50	0	215	0.00%
2018/11/01	4	15.95	0	0.00	16.10	4	215	1.86%
2018/10/31	0	0.00	12	15.61	15.70	-12	217	-5.53%
2018/10/30	0	0.00	8	15.31	15.30	-8	222	-3.59%
2018/10/26	0	0.00	1	15.35	15.30	-1	228	-0.44%
2018/10/25	26	15.18	0	0.00	15.05	26	229	11.34%
2018/10/24	5	16.24	0	0.00	16.45	5	222	2.24%
2018/10/22	0	16.85	0	0.00	16.85	0	221	0.00%
2018/10/17	11	17.24	1	17.15	17.00	10	225	4.43%
2018/10/15	1	17.00	3	16.93	16.90	-2	228	-0.87%
2018/10/11	0	0.00	5	17.50	17.50	-5	233	-2.14%
2018/10/09	0	0.00	3	19.37	19.40	-3	227	-1.32%
2018/09/26	0	0.00	1	21.15	21.15	-1	231	-0.43%
2018/09/17	0	0.00	1	20.95	20.95	-1	241	-0.41%
2018/09/11	0	0.00	2	21.30	21.30	-2	251	-0.80%
2018/09/10	0	0.00	7	21.29	20.85	-7	251	-2.78%
2018/09/07	10	21.25	1	22.10	21.20	9	251	3.59%
2018/09/06	0	0.00	1	22.40	22.15	-1	246	-0.41%
2018/09/04	0	0.00	1	22.50	22.50	-1	253	-0.39%
2018/09/03	4	22.39	17	22.37	22.35	-13	254	-5.10%
2018/08/31	5	22.95	6	22.86	22.90	-1	260	-0.38%
2018/08/30	19	23.00	18	23.01	22.90	1	257	0.39%
2018/08/29	0	0.00	6	22.18	22.35	-6	249	-2.41%
2018/08/27	0	0.00	5	22.10	22.10	-5	260	-1.92%
2018/08/24	5	22.00	1	21.95	21.85	4	263	1.52%
2018/08/23	5	22.15	0	0.00	22.10	5	264	1.89%
2018/08/20	3	22.25	1	22.40	22.20	2	275	0.73%
2018/08/16	0	0.00	7	22.48	22.55	-7	296	-2.36%
2018/08/14	0	0.00	1	22.55	22.60	-1	310	-0.32%
2018/08/13	0	0.00	16	22.32	22.00	-16	309	-5.17%
2018/08/10	18	22.24	1	22.25	22.15	17	309	5.50%
2018/08/09	1	22.20	0	0.00	22.20	1	316	0.32%
2018/08/08	1	22.45	0	0.00	22.25	1	325	0.31%
2018/08/07	11	22.30	10	22.25	22.45	1	349	0.29%
2018/08/06	4	22.46	5	22.50	22.45	-1	425	-0.23%
2018/08/03	3	21.93	3	22.05	22.20	0	480	0.00%
2018/07/30	0	0.00	4	21.30	21.25	-4	481	-0.83%
2018/07/27	0	0.00	2	21.43	21.40	-2	481	-0.42%
2018/07/26	0	0.00	3	21.28	21.30	-3	480	-0.62%
2018/07/24	3	21.35	5	21.45	21.35	-2	482	-0.41%
2018/07/23	6	21.35	28	21.64	21.40	-22	484	-4.54%
2018/07/20	27	21.68	4	21.60	21.45	23	489	4.70%
2018/07/19	0	0.00	1	21.65	21.70	-1	494	-0.20%
2018/07/18	2	21.35	10	21.38	21.40	-8	492	-1.62%
2018/07/17	2	21.40	0	0.00	21.40	2	498	0.40%
2018/07/13	1	21.25	3	21.30	21.35	-2	515	-0.39%
2018/07/11	0	0.00	2	21.40	21.40	-2	535	-0.37%
2018/07/10	1	21.65	6	21.48	21.65	-5	552	-0.91%
2018/07/06	6	20.87	10	20.78	21.00	-4	584	-0.68%
2018/07/05	0	21.15	2	21.20	21.15	-2	581	-0.34%
2018/07/04	0	0.00	5	21.15	21.15	-5	590	-0.85%
2018/07/03	0	0.00	10	21.11	21.05	-10	594	-1.68%
2018/07/02	0	0.00	3	21.35	21.05	-3	597	-0.50%
2018/06/29	0	21.20	10	21.38	21.30	-10	600	-1.66%
2018/06/28	0	0.00	10	21.17	21.25	-10	608	-1.64%
2018/06/26	0	0.00	3	21.00	21.25	-3	644	-0.47%
2018/06/25	3	21.15	2	21.10	21.20	1	655	0.15%
2018/06/22	0	0.00	1	21.30	21.30	-1	679	-0.15%
2018/06/21	5	21.26	6	21.32	21.30	-1	685	-0.15%
2018/06/20	11	21.24	10	21.37	21.50	1	702	0.14%
2018/06/19	3	21.77	0	0.00	21.70	3	708	0.42%
2018/06/15	4.2	22.00	3	22.03	22.05	1.2	709	0.16%
2018/06/14	2.2	22.20	3	22.30	22.15	-0.9	719	-0.12%
2018/06/13	1	22.50	14	22.55	22.45	-13	730	-1.78%
2018/06/12	1	22.45	7	22.42	22.45	-6	788	-0.76%
2018/06/11	2	22.28	11	22.25	22.25	-9	793	-1.13%
2018/06/08	15	22.79	8	22.85	22.50	7	802	0.87%
2018/06/07	0	0.00	6	22.08	22.30	-6	834	-0.72%
2018/06/06	6	22.16	4	22.09	22.10	2	854	0.23%
2018/06/05	11	22.34	15	22.31	22.05	-4	936	-0.43%
2018/06/04	7	22.14	16	22.19	22.05	-9	1,159	-0.78%
2018/06/01	7	21.75	0	0.00	21.90	7	1,226	0.57%
2018/05/31	0	0.00	6	21.73	21.85	-6	1,225	-0.49%
2018/05/30	2	21.48	12	21.51	21.55	-10	1,220	-0.82%
2018/05/29	3	21.70	0	0.00	21.65	3	1,219	0.25%
2018/05/28	2	21.60	6	21.66	21.70	-4	1,217	-0.33%
2018/05/25	4	22.19	27	22.18	22.00	-23	1,211	-1.90%
2018/05/24	5	22.04	7	22.24	22.30	-2	1,198	-0.17%
2018/05/23	6	21.74	11	21.77	21.85	-5	1,189	-0.42%
2018/05/22	4	21.35	1	21.40	21.50	3	1,179	0.25%
2018/05/21	9	21.33	1	21.40	21.40	8	1,175	0.68%
2018/05/18	0	0.00	9	21.07	21.20	-9	1,170	-0.77%
2018/05/17	16	20.82	42	20.99	20.80	-26	1,166	-2.23%
2018/05/16	49	20.97	9	21.17	21.00	40	1,159	3.45%
2018/05/15	22	20.55	10	20.49	20.35	12	1,149	1.04%
2018/05/14	69	21.38	186	21.36	21.20	-117	1,133	-10.32%	大賣/鉅額交易
2018/05/11	92	23.97	121	24.07	23.50	-29	1,056	-2.74%	大賣/
2018/05/10	0	0.00	12	26.08	26.10	-12	996	-1.20%
2018/05/09	6	25.95	2	26.05	26.10	4	995	0.40%
2018/05/08	5	26.00	1	26.00	25.95	4	994	0.40%
2018/05/07	4	26.13	4	26.05	26.05	0	990	0.00%
2018/05/04	4	26.19	8	26.16	26.10	-4	988	-0.40%
2018/05/03	0	0.00	9	26.22	26.15	-9	987	-0.91%
2018/05/02	12	26.17	8	26.22	26.10	4	989	0.40%
2018/04/30	1	26.10	2	26.15	26.20	-1	987	-0.10%
2018/04/27	25	25.85	5	26.00	26.00	20	986	2.03%
2018/04/26	19	25.96	12	25.97	25.80	7	983	0.71%
2018/04/25	23	26.07	2	26.10	26.05	21	980	2.14%
2018/04/24	31	26.20	9	26.24	26.10	22	974	2.26%
2018/04/23	17	26.45	5	26.66	26.50	12	970	1.24%
2018/04/20	13	26.28	0	0.00	26.30	13	962	1.35%
2018/04/19	9	26.71	4	26.69	26.70	5	949	0.53%
2018/04/18	16	26.80	18	26.76	26.60	-2	945	-0.21%
2018/04/17	25	27.32	20	27.76	26.90	5	940	0.53%
2018/04/16	24	27.47	17	27.43	27.55	7	928	0.75%
2018/04/13	19	26.92	15	27.05	27.15	4	911	0.44%
2018/04/12	3	26.43	2	26.35	26.30	1	877	0.11%
2018/04/11	1	26.60	2	26.83	26.45	-1	877	-0.11%
2018/04/10	3	26.67	8	26.60	26.65	-5	876	-0.57%
2018/04/09	6	26.24	6	26.26	26.25	0	869	0.00%
2018/04/03	7	26.32	1	26.40	26.40	6	868	0.69%
2018/04/02	8	26.45	2	26.43	26.45	6	864	0.69%
2018/03/31	13	26.34	8	26.42	26.60	5	861	0.58%
2018/03/30	52	26.49	10	26.47	26.30	42	853	4.92%
2018/03/29	19	27.43	5	27.35	27.30	14	833	1.68%
2018/03/28	1	27.65	5	27.46	27.30	-4	825	-0.48%
2018/03/27	2	27.40	38	27.59	27.40	-36	813	-4.43%
2018/03/26	4	26.18	23	26.30	26.30	-19	787	-2.41%
2018/03/23	20	26.30	8	26.71	26.80	12	779	1.54%
2018/03/22	10	26.52	2	26.58	26.30	8	758	1.06%
2018/03/21	5	26.73	6	26.78	26.80	-1	746	-0.13%
2018/03/20	12	26.75	0	0.00	26.65	12	744	1.61%
2018/03/19	6	26.98	9	26.97	27.15	-3	733	-0.41%
2018/03/16	20	26.69	4	27.10	26.65	16	722	2.22%
2018/03/15	22	27.13	10	27.15	27.05	12	662	1.81%
2018/03/14	13	27.08	2	27.08	27.25	11	653	1.68%
2018/03/13	45	27.96	29	28.12	27.35	16	643	2.48%
2018/03/12	76	27.43	46	27.24	27.15	30	603	4.97%
2018/03/09	113	27.65	25	27.91	27.60	88	588	14.96%	大買/
2018/03/08	241	28.20	233	28.03	29.20	8	508	1.57%	大買/大賣/
2018/03/07	29	26.23	15	26.47	26.60	14	280	4.99%
2018/03/02	0	23.70	1	23.75	23.80	-1	213	-0.47%
2018/03/01	0	23.80	0	0.00	23.85	0	215	0.00%
2018/02/27	4	23.90	0	0.00	23.85	4	217	1.84%
2018/02/23	0	26.30	1	24.25	24.10	-1	219	-0.45%
2018/02/22	1	23.75	3	23.95	23.95	-2	222	-0.90%
2018/02/21	3	23.70	3	24.20	23.85	0	230	0.00%
2018/02/09	1	21.80	5	22.40	22.65	-4	234	-1.70%
2018/02/08	0	23.20	1	22.80	23.00	-1	235	-0.42%
2018/02/06	5	23.32	0	0.00	22.50	5	247	2.02%
2018/02/02	1	24.85	0	0.00	24.90	1	260	0.38%
2018/02/01	1	25.00	0	0.00	25.00	1	281	0.36%
2018/01/31	1	24.95	1	25.05	24.95	0	285	0.00%
2018/01/30	1	25.15	0	0.00	25.25	1	287	0.35%
2018/01/26	2	25.28	0	0.00	25.35	2	290	0.69%
2018/01/24	0	0.00	2	25.33	25.30	-2	295	-0.68%
2018/01/22	2	25.25	0	0.00	25.40	2	307	0.65%
2018/01/19	3	25.30	0	0.00	25.30	3	323	0.93%
2018/01/18	3	25.47	0	0.00	25.40	3	322	0.93%
2018/01/17	0	0.00	5	25.58	25.65	-5	323	-1.55%
2018/01/15	2	25.20	1	25.25	25.20	1	325	0.31%
2018/01/10	0	0.00	0.2	25.15	25.25	-0.2	335	-0.04%
2018/01/05	4	25.90	0	0.00	25.95	4	347	1.15%
2018/01/04	0	0.00	1	25.60	25.65	-1	350	-0.29%
2018/01/03	0	0.00	1	25.25	25.35	-1	358	-0.28%
2018/01/02	1	24.90	1	25.00	24.90	0	404	0.00%