明基材 (8215)-新光券商分點個股進出

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

明基材

(8215)

可現股當沖

股價
32.35
漲跌
▼0.05
漲幅
-0.15%
成交量
495張
產業
上市光電類股
567人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

明基材 (8215)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
2024/11/20	24	32.84	1	32.50	32.40	23	736	3.12%
2024/11/19	1	33.35	0	0.00	33.40	1	728	0.14%
2024/11/18	2	33.20	5	33.60	33.75	-3	723	-0.42%
2024/11/15	14	33.00	1	33.25	32.95	13	715	1.82%
2024/11/14	2	33.10	3.1	33.54	33.60	-1.1	713	-0.15%
2024/11/13	14	33.30	14	33.81	33.30	0	704	0.00%
2024/11/12	7	33.89	8	33.96	33.90	-1	696	-0.14%
2024/11/11	9	33.90	55	33.86	34.50	-46	672	-6.84%
2024/11/08	1	32.80	8	33.48	33.50	-7	627	-1.11%
2024/11/07	0	0.00	2	33.20	33.30	-2	601	-0.33%
2024/11/06	1	32.55	0	0.00	32.40	1	580	0.17%
2024/11/04	0	0.00	4	32.28	32.20	-4	588	-0.68%
2024/11/01	3	32.13	9	31.22	32.90	-6	606	-0.99%
2024/10/30	4	32.35	5	32.40	32.30	-1	611	-0.16%
2024/10/29	18	32.61	2	32.38	32.55	16	612	2.61%
2024/10/28	5	33.09	51	33.02	33.15	-46	608	-7.56%
2024/10/25	1	32.35	2	32.25	32.20	-1	597	-0.17%
2024/10/24	1	32.15	2	32.20	32.00	-1	604	-0.17%
2024/10/23	0	0.00	6	32.58	32.55	-6	609	-0.98%
2024/10/22	2	32.40	0.1	32.15	32.20	1.9	612	0.31%
2024/10/21	3	32.30	0	0.00	32.20	3	623	0.48%
2024/10/18	2	32.30	4	32.25	32.25	-2	636	-0.31%
2024/10/17	13	33.23	63	33.14	32.90	-50	654	-7.64%
2024/10/16	0	0.00	8.1	32.54	33.90	-8.1	679	-1.18%
2024/10/15	0	0.00	14	32.11	32.20	-14	643	-2.18%
2024/10/14	0	0.00	0	31.60	31.95	0	655	0.00%
2024/10/11	0	31.35	0	0.00	31.45	0	660	0.00%
2024/10/09	0	0.00	1	31.30	31.15	-1	676	-0.15%
2024/10/08	29	31.69	4	32.03	31.70	25	690	3.62%
2024/10/07	46	31.84	23.1	31.97	32.35	22.9	699	3.28%
2024/10/04	0	0.00	1	30.75	30.85	-1	696	-0.14%
2024/10/01	1	30.55	0	0.00	30.85	1	722	0.14%
2024/09/30	3	30.93	0	0.00	30.95	3	738	0.41%
2024/09/27	0.1	31.15	6	31.18	31.15	-6	817	-0.73%
2024/09/26	0.1	30.50	2	31.00	30.50	-2	819	-0.24%
2024/09/25	0	0.00	0	30.85	30.70	0	825	0.00%
2024/09/24	3	30.60	0	0.00	30.40	3	825	0.36%
2024/09/23	2	30.85	0	0.00	30.90	2	826	0.24%
2024/09/20	2	30.95	1	31.05	31.00	1	830	0.12%
2024/09/19	2	30.85	0	0.00	31.00	2	832	0.24%
2024/09/18	5	31.14	0.3	31.30	31.00	4.7	839	0.56%
2024/09/16	4	31.45	3	30.93	31.45	1	845	0.12%
2024/09/13	0	0.00	2	30.65	30.50	-2	850	-0.24%
2024/09/12	0	0.00	1	30.45	30.55	-1	853	-0.12%
2024/09/11	2	30.25	1	30.40	30.10	1	848	0.12%
2024/09/10	6	30.83	3	30.83	30.30	3	850	0.35%
2024/09/09	7	30.94	11	30.93	31.45	-4	848	-0.47%
2024/09/06	0	0.00	9	29.96	30.95	-9	832	-1.08%
2024/09/05	3	29.30	4	29.70	29.60	-1	830	-0.12%
2024/09/04	7	29.36	8	29.84	29.55	-1	830	-0.12%
2024/09/03	1	30.15	3	30.40	30.50	-2	824	-0.24%
2024/09/02	0	0.00	1	30.20	30.20	-1	820	-0.12%
2024/08/30	8	29.86	10	29.93	29.90	-2	819	-0.24%
2024/08/29	0	29.40	0	0.00	29.35	0	817	0.00%
2024/08/27	3.1	29.05	2	29.10	29.25	1.1	826	0.13%
2024/08/26	2	29.65	5	29.44	29.20	-3	832	-0.36%
2024/08/23	1	28.65	5	29.00	28.95	-4	830	-0.48%
2024/08/22	0	0.00	2	29.05	28.95	-2	838	-0.24%
2024/08/21	1	29.05	0	0.00	29.20	1	843	0.12%
2024/08/20	6	29.26	0	29.40	29.20	6	850	0.71%
2024/08/19	3	29.50	0	0.00	29.40	3	855	0.35%
2024/08/16	5	29.35	4	29.64	29.55	1	863	0.12%
2024/08/15	1	28.85	1	28.95	28.90	0	858	0.00%
2024/08/14	1	28.90	0	0.00	28.85	1	864	0.12%
2024/08/13	0	0.00	4	28.60	28.70	-4	866	-0.46%
2024/08/12	4	28.80	4	28.90	28.75	0	872	0.00%
2024/08/09	2.3	28.40	5	28.46	28.25	-2.7	879	-0.30%
2024/08/08	0	28.60	0	0.00	28.15	0	878	0.00%
2024/08/07	7	28.20	4	28.63	28.70	3	881	0.34%
2024/08/06	9.3	27.19	3	27.30	27.50	6.3	893	0.71%
2024/08/05	11	28.20	11	28.24	28.05	0	895	0.00%
2024/08/02	10	31.40	3	32.00	31.15	7	862	0.81%
2024/08/01	1	32.15	13	32.33	32.40	-12	880	-1.36%
2024/07/31	3	31.65	3	31.83	31.80	0	887	0.00%
2024/07/30	7	31.65	0.1	31.60	31.80	6.9	893	0.77%
2024/07/29	12	32.01	4	32.33	31.95	8	890	0.90%
2024/07/26	20	32.10	8	32.24	32.10	12	890	1.35%
2024/07/23	3	32.73	2	32.68	32.60	1	896	0.11%
2024/07/22	14	32.49	0	0.00	32.40	14	895	1.56%
2024/07/19	11	33.15	10	32.95	32.85	1	887	0.11%
2024/07/18	35	33.47	27	33.71	33.40	8	878	0.91%
2024/07/17	18	34.99	23	34.85	35.00	-5	856	-0.58%
2024/07/16	2.2	34.60	6	34.50	34.65	-3.8	814	-0.47%
2024/07/15	11	34.62	18	34.79	34.45	-7	821	-0.85%
2024/07/12	11	34.52	13	34.58	34.50	-2	805	-0.25%
2024/07/11	0	0.00	16.1	34.71	34.80	-16.1	805	-1.99%
2024/07/10	14	34.57	4	34.98	34.50	10	815	1.23%
2024/07/09	3	34.57	5	34.80	34.45	-2	806	-0.25%
2024/07/08	15	34.77	4	34.83	34.60	11	807	1.36%
2024/07/05	5	34.59	19.3	34.61	34.75	-14.3	795	-1.80%
2024/07/04	6	34.13	4	34.25	34.15	2	784	0.26%
2024/07/03	20	34.60	36.1	34.55	34.15	-16.1	798	-2.01%
2024/07/02	0	32.95	7	33.10	33.00	-7	733	-0.95%
2024/06/28	0.3	32.85	3	32.90	32.90	-2.7	761	-0.35%
2024/06/27	1.1	32.76	0.2	32.95	32.70	0.9	783	0.11%
2024/06/26	1	32.90	2	33.25	33.00	-1	785	-0.13%
2024/06/25	6	32.88	9	33.14	33.20	-3	787	-0.38%
2024/06/24	3	32.97	0.2	33.19	32.90	2.8	793	0.35%
2024/06/21	2	33.15	2	33.28	33.25	0	795	0.00%
2024/06/20	0	0.00	8	33.16	33.05	-8	793	-1.01%
2024/06/19	5	32.77	0	0.00	32.80	5	788	0.63%
2024/06/18	3	32.82	0	0.00	32.80	3	792	0.38%
2024/06/17	0	32.70	1	32.85	32.85	-1	799	-0.13%
2024/06/14	7	32.55	0	0.00	32.70	7	809	0.86%
2024/06/13	2.1	32.61	2	32.53	32.60	0.1	811	0.01%
2024/06/12	1	32.65	0.1	32.85	32.65	0.9	813	0.11%
2024/06/07	0	0.00	8	33.20	33.20	-8	829	-0.96%
2024/06/06	5	32.89	0	33.15	32.85	5	835	0.60%
2024/06/05	3	32.87	4	32.80	33.00	-1	837	-0.12%
2024/06/04	1.1	33.01	4	32.98	33.05	-2.9	861	-0.34%
2024/06/03	2	32.90	0	0.00	32.90	2	876	0.23%
2024/05/31	0	0.00	1	32.85	32.85	-1	885	-0.11%
2024/05/30	2.2	32.89	6	32.83	32.80	-3.8	895	-0.42%
2024/05/28	1	33.15	13	33.14	33.15	-12	916	-1.31%
2024/05/27	4	32.73	7	32.91	32.85	-3	922	-0.33%
2024/05/24	2	32.43	1	32.35	32.40	1	945	0.11%
2024/05/23	6	32.73	0	0.00	32.55	6	973	0.62%
2024/05/22	4	32.95	15	33.07	33.00	-11	1,045	-1.05%
2024/05/21	0	0.00	0	32.90	32.80	0	1,063	0.00%
2024/05/20	2	32.90	0	0.00	32.75	2	1,078	0.19%
2024/05/17	1	32.65	3	32.78	32.90	-2	1,099	-0.18%
2024/05/16	2	32.60	0	0.00	32.60	2	1,150	0.17%
2024/05/15	12	32.53	0	0.00	32.45	12	1,264	0.95%
2024/05/14	10	32.53	0	32.60	32.50	10	1,287	0.78%
2024/05/13	0	32.55	0	0.00	32.45	0	1,310	0.00%
2024/05/10	8	32.41	7	32.74	32.55	1	1,309	0.08%
2024/05/09	17	32.97	1	32.75	32.75	16	1,296	1.23%
2024/05/08	8.1	33.03	10.2	33.10	33.25	-2.2	1,285	-0.17%
2024/05/07	27	33.22	0	0.00	33.15	27	1,290	2.09%
2024/05/06	7	34.19	3.1	34.15	34.05	3.9	1,312	0.30%
2024/05/03	9	34.61	0	0.00	34.40	9	1,351	0.67%
2024/05/02	3	34.37	2	34.60	34.60	1	1,357	0.07%
2024/04/30	0.3	34.70	2.4	34.74	34.60	-2.1	1,369	-0.16%
2024/04/29	1.1	34.68	24.1	34.56	34.55	-23	1,398	-1.64%
2024/04/26	1	34.05	0	0.00	33.95	1	1,407	0.07%
2024/04/25	15	34.03	4	34.10	33.95	11	1,457	0.75%
2024/04/24	1	33.50	22	33.65	33.80	-21	1,561	-1.34%
2024/04/23	1	32.95	0	0.00	33.25	1	1,595	0.06%
2024/04/22	25	33.01	3	33.00	32.90	22	1,596	1.38%
2024/04/19	17.1	33.21	8	32.79	33.15	9.1	1,592	0.57%
2024/04/18	1	33.55	0	0.00	33.60	1	1,576	0.06%
2024/04/17	6	33.69	2	33.75	33.55	4	1,575	0.26%
2024/04/16	14.1	33.87	0.7	33.71	33.45	13.5	1,573	0.86%
2024/04/15	7	34.40	7	34.51	34.45	0	1,551	0.00%
2024/04/12	7.5	34.56	2.3	34.58	34.60	5.2	1,545	0.33%
2024/04/11	0	0.00	6	34.98	34.85	-6	1,533	-0.39%
2024/04/10	3.1	35.21	51	35.23	35.20	-47.9	1,521	-3.15%
2024/04/09	11.2	35.23	15.2	35.14	35.20	-4	1,512	-0.26%
2024/04/08	14	34.63	15	34.70	34.70	-1	1,481	-0.07%
2024/04/03	12.1	34.55	19.1	34.75	34.45	-7	1,476	-0.47%
2024/04/02	15	34.18	5	34.17	34.10	10	1,454	0.69%
2024/04/01	31	34.55	38	34.76	34.55	-7	1,449	-0.48%
2024/03/29	0	0.00	18	33.92	33.90	-18	1,428	-1.26%
2024/03/28	1	34.20	2.9	34.15	34.05	-1.8	1,427	-0.13%
2024/03/27	2	33.90	6	33.90	33.95	-4	1,424	-0.28%
2024/03/26	7.3	34.11	7	34.19	34.00	0.3	1,417	0.02%
2024/03/25	0	34.37	5	34.35	34.35	-5	1,415	-0.35%
2024/03/22	4	34.23	20	34.20	34.25	-16	1,423	-1.12%
2024/03/21	0	33.95	12	33.98	33.95	-12	1,422	-0.84%
2024/03/20	3	33.90	34	33.93	33.90	-31	1,424	-2.18%
2024/03/19	10.1	33.71	0.2	33.80	33.70	9.9	1,426	0.69%
2024/03/18	21	33.76	16	33.82	33.85	5	1,426	0.35%
2024/03/15	2	33.95	15	33.96	33.90	-13	1,430	-0.91%
2024/03/14	9.3	33.76	0.1	33.85	33.80	9.2	1,426	0.65%
2024/03/13	4.1	34.30	14	34.36	34.25	-9.9	1,421	-0.70%
2024/03/12	31	34.23	61	34.26	34.20	-30	1,422	-2.11%
2024/03/11	3	34.10	5	34.13	34.15	-2	1,431	-0.14%
2024/03/08	25.4	33.85	28.2	33.73	33.65	-2.8	1,476	-0.19%
2024/03/07	30.3	34.09	2	34.30	34.05	28.3	1,464	1.93%
2024/03/06	5	34.40	1	34.49	34.50	4	1,455	0.28%
2024/03/05	15	34.42	2	34.73	34.35	13	1,464	0.89%
2024/03/04	0.1	34.61	24	34.53	34.40	-23.9	1,457	-1.64%
2024/03/01	13.3	34.38	4	34.45	34.20	9.3	1,455	0.64%
2024/02/29	2.2	34.33	4.2	34.36	34.40	-2	1,448	-0.14%
2024/02/27	72.5	34.55	21	34.25	34.25	51.5	1,438	3.58%
2024/02/26	15.5	34.86	5.1	34.91	34.85	10.4	1,414	0.74%
2024/02/23	97.3	36.10	28.3	35.70	35.40	69	1,385	4.98%
2024/02/22	2	37.08	12	37.20	37.20	-10	1,316	-0.76%
2024/02/21	1	36.90	6.1	36.96	36.95	-5.1	1,297	-0.39%
2024/02/20	12.1	36.85	11	36.90	36.60	1.1	1,298	0.08%
2024/02/19	63.5	37.46	44	37.34	37.25	19.5	1,280	1.52%
2024/02/16	64.3	37.25	100.3	37.22	37.30	-36.1	1,236	-2.92%
2024/02/15	33	36.04	26	35.98	36.00	7	1,121	0.62%
2024/02/05	2	35.50	38.5	35.63	35.85	-36.4	1,097	-3.32%
2024/02/02	14	34.89	2	34.80	34.70	12	1,073	1.12%
2024/02/01	0.3	34.85	0	0.00	34.75	0.3	1,073	0.02%
2024/01/31	9.1	34.98	12	34.94	34.80	-2.9	1,072	-0.27%
2024/01/30	2	35.30	4	35.30	35.30	-2	1,071	-0.19%
2024/01/29	13.2	35.88	16	36.26	35.45	-2.8	1,072	-0.26%
2024/01/26	4	36.09	71.5	36.00	36.10	-67.5	1,029	-6.56%
2024/01/25	5	35.26	4	35.40	35.30	1	985	0.10%
2024/01/24	12	35.10	22	35.20	35.15	-10	978	-1.02%
2024/01/23	67.5	35.42	43	35.05	34.85	24.5	968	2.53%
2024/01/22	14	35.03	7	35.06	35.10	7	937	0.75%
2024/01/19	37.1	35.55	78.4	35.36	35.65	-41.3	921	-4.48%
2024/01/18	64.2	34.86	68.8	35.22	35.60	-4.6	871	-0.53%
2024/01/17	20	34.44	20	34.53	33.80	0	796	0.00%
2024/01/16	5.2	33.92	1.2	33.99	33.85	4	764	0.53%
2024/01/12	5	33.92	0	0.00	33.85	5	766	0.65%
2024/01/11	27	33.89	20	33.86	34.00	7	771	0.91%
2024/01/10	3.1	33.82	0	0.00	33.70	3.1	791	0.39%
2024/01/09	3	33.97	7.1	34.05	33.95	-4.1	786	-0.52%
2024/01/08	0.2	34.35	1	34.35	34.25	-0.8	788	-0.11%
2024/01/04	11	34.05	1	34.00	34.00	10	794	1.26%
2024/01/03	7	34.01	2	34.00	34.10	5	801	0.62%
2024/01/02	1	34.50	4	34.75	34.55	-3	801	-0.37%
2023/12/29	9.1	34.32	26	34.58	34.65	-16.9	821	-2.06%
2023/12/28	0.1	34.50	0	0.00	34.40	0.1	858	0.01%
2023/12/27	0	0.00	25	34.53	34.45	-25	861	-2.90%
2023/12/26	17	34.30	19	34.26	34.30	-2	860	-0.23%
2023/12/25	11.1	34.00	0	0.00	33.90	11.1	859	1.29%
2023/12/22	6	34.01	5	34.05	33.95	1	859	0.12%
2023/12/21	1	33.85	1	33.90	33.85	0	859	0.00%
2023/12/20	19	33.97	3	34.03	34.00	16	865	1.85%
2023/12/19	9	33.87	1	33.85	33.85	8	864	0.93%
2023/12/18	28	34.18	6	34.41	34.15	22	858	2.56%
2023/12/15	7	34.49	5.5	34.51	34.40	1.5	857	0.18%
2023/12/14	16.7	34.27	29	34.34	34.40	-12.4	861	-1.43%
2023/12/13	22	34.14	35	34.08	33.90	-13	859	-1.51%
2023/12/12	7.3	34.10	21	34.05	34.00	-13.8	857	-1.60%
2023/12/11	31	34.27	6.3	34.25	34.15	24.7	854	2.89%
2023/12/08	5.2	34.19	4	34.21	34.20	1.2	856	0.13%
2023/12/07	24.1	34.20	14	34.31	34.15	10.1	852	1.18%
2023/12/06	29	34.15	4	34.05	34.15	25	860	2.90%
2023/12/05	85.8	34.47	18	34.48	34.35	67.8	847	8.01%
2023/12/04	36.1	35.96	34	35.99	35.80	2.1	808	0.25%
2023/12/01	15.1	35.87	3	35.85	36.00	12.1	814	1.49%
2023/11/30	11	35.95	10	35.99	36.05	1	828	0.12%
2023/11/29	2.1	35.60	2	35.60	35.55	0.1	817	0.01%
2023/11/28	10	35.70	35	35.61	35.70	-25	821	-3.04%
2023/11/27	32	35.34	27	35.55	35.35	5	821	0.61%
2023/11/24	29	35.37	0	0.00	35.30	29	828	3.50%
2023/11/22	13.1	35.38	4	35.45	35.35	9.1	846	1.08%
2023/11/21	10.1	35.49	4	35.55	35.55	6.1	870	0.70%
2023/11/20	8	35.35	1.3	35.40	35.50	6.7	873	0.77%
2023/11/17	4	35.30	30.3	35.35	35.35	-26.3	879	-2.99%
2023/11/16	1	34.90	0	34.95	35.00	1	879	0.11%
2023/11/15	2	34.55	7.2	34.77	34.90	-5.2	880	-0.59%
2023/11/14	0	0.00	1	34.10	34.40	-1	900	-0.11%
2023/11/13	6.2	34.11	0	0.00	33.90	6.2	913	0.68%
2023/11/10	6.2	34.14	0	34.30	34.15	6.1	926	0.66%
2023/11/09	7	34.46	1	34.35	34.35	6	935	0.64%
2023/11/08	4.3	34.72	1	34.75	34.60	3.3	974	0.34%
2023/11/07	4	34.94	0	0.00	34.65	4	1,010	0.40%
2023/11/06	1	35.15	7	35.16	35.20	-6	1,079	-0.56%
2023/11/03	0.3	34.80	2.3	35.15	34.70	-2	1,120	-0.18%
2023/11/02	2.3	34.37	2	34.40	34.35	0.3	1,179	0.03%
2023/11/01	0	0.00	3	34.10	34.10	-3	1,259	-0.24%
2023/10/31	3	34.72	0	0.00	34.45	3	1,522	0.20%
2023/10/27	14	34.83	3	34.95	34.60	11	1,773	0.62%
2023/10/26	2	34.90	1	35.15	35.00	1	1,834	0.05%
2023/10/25	9	35.13	9	35.57	35.10	0	1,866	0.00%
2023/10/24	0.1	34.00	1	34.25	34.45	-0.9	1,867	-0.05%
2023/10/23	5.1	34.08	4	34.13	34.10	1.1	1,904	0.06%
2023/10/20	3	33.77	9	33.85	34.05	-6	1,964	-0.31%
2023/10/19	3.1	34.09	5	34.27	34.30	-2	2,011	-0.10%
2023/10/18	4	34.45	6.2	34.35	34.40	-2.2	2,062	-0.11%
2023/10/17	0	0.00	3	35.12	34.95	-3	2,195	-0.14%
2023/10/16	5	34.98	11	35.15	34.90	-6	2,417	-0.25%
2023/10/13	3.1	35.37	0	0.00	35.50	3.1	2,609	0.12%
2023/10/12	2	35.38	9	35.52	35.60	-7	2,771	-0.25%
2023/10/11	7	35.37	9	35.27	34.85	-2	2,812	-0.07%
2023/10/06	8.1	35.59	7	35.39	35.45	1.1	2,884	0.04%
2023/10/05	13	35.59	25	35.61	35.65	-12	2,943	-0.41%
2023/10/04	20	35.26	7.1	35.81	35.05	12.9	3,025	0.43%
2023/10/03	12	35.24	1	35.10	35.00	11	3,107	0.35%
2023/10/02	6.1	34.89	50	34.87	35.10	-43.9	3,258	-1.35%
2023/09/28	0	0.00	51	34.82	34.85	-51	4,080	-1.25%
2023/09/27	4	34.78	0	0.00	34.75	4	4,229	0.09%
2023/09/26	11	34.91	1	35.30	34.90	10	4,290	0.23%
2023/09/25	0	0.00	33	35.39	35.20	-33	4,334	-0.76%
2023/09/22	1	34.00	1.2	34.78	34.90	-0.2	4,349	0.00%
2023/09/21	5	34.46	7	34.38	34.40	-2	4,386	-0.05%
2023/09/20	4	34.73	4	34.88	34.70	0	4,425	0.00%
2023/09/19	33	35.03	24	35.38	34.85	9	4,450	0.20%
2023/09/18	8	35.44	23	35.33	35.25	-15	4,470	-0.34%
2023/09/15	23	35.50	20	35.45	35.50	3	4,485	0.07%
2023/09/14	3	35.48	6.2	35.48	35.55	-3.2	4,501	-0.07%
2023/09/13	7.2	35.25	1.2	35.38	35.30	6	4,545	0.13%
2023/09/12	0	0.00	2	34.90	34.80	-2	4,569	-0.04%
2023/09/11	29.2	34.75	5.2	34.61	34.50	24	4,597	0.52%
2023/09/08	6	35.34	10	35.34	35.25	-4	4,651	-0.09%
2023/09/07	37	35.62	5	35.72	35.60	32	4,679	0.68%
2023/09/06	13.5	36.17	10	36.27	36.05	3.5	4,707	0.07%
2023/09/05	11	36.17	7.1	35.97	36.10	3.9	4,748	0.08%
2023/09/04	85.2	35.53	1	35.65	35.55	84.2	4,774	1.76%
2023/09/01	20	35.58	0	0.00	35.65	20	4,811	0.42%
2023/08/31	12	35.47	1.1	35.74	35.60	10.9	4,864	0.22%
2023/08/30	7.1	35.37	6.1	35.10	35.30	1	4,983	0.02%
2023/08/29	10	34.44	16	34.62	34.75	-6	5,012	-0.12%
2023/08/28	2.3	34.70	35	34.53	34.40	-32.7	5,041	-0.65%
2023/08/25	11.1	34.73	15	34.80	34.95	-3.9	5,051	-0.08%
2023/08/24	4.1	35.58	3	35.92	35.50	1.1	5,031	0.02%
2023/08/23	5	35.42	0	0.00	35.45	5	5,039	0.10%
2023/08/22	0	0.00	3	35.70	35.45	-3	5,050	-0.06%
2023/08/21	10	35.95	2	35.78	35.70	8	5,047	0.16%
2023/08/18	11	35.49	4	36.20	35.25	7	5,051	0.14%
2023/08/17	6	35.91	13	35.69	36.05	-7	5,029	-0.14%
2023/08/16	4	35.10	12	35.57	35.65	-8	5,031	-0.16%
2023/08/15	22	36.12	14.9	35.92	35.90	7.1	5,064	0.14%
2023/08/14	23.6	35.82	45.1	35.56	35.50	-21.4	5,073	-0.42%
2023/08/11	20.1	36.97	9	36.84	36.70	11.1	5,050	0.22%
2023/08/10	25.9	37.69	44.2	37.95	37.10	-18.2	5,036	-0.36%
2023/08/09	32.4	38.82	18	38.98	39.05	14.4	4,974	0.29%
2023/08/08	43.9	39.60	43.1	39.66	39.40	0.8	4,942	0.02%
2023/08/07	35	38.69	39	38.78	39.10	-4	4,911	-0.08%
2023/08/04	159.3	38.91	106	39.36	38.75	53.3	4,862	1.10%	大買/大賣/
2023/08/02	133	43.00	89.3	43.12	42.95	43.7	4,675	0.93%	大買/
2023/08/01	14	42.35	20	42.46	42.40	-6	4,525	-0.13%
2023/07/31	11.5	42.04	21.1	42.06	41.85	-9.6	4,764	-0.20%
2023/07/28	13	41.14	14.1	41.29	41.60	-1.1	4,726	-0.02%
2023/07/27	6	41.51	15	41.65	41.65	-9	4,756	-0.19%
2023/07/26	17	41.11	22.2	41.22	41.30	-5.2	4,758	-0.11%
2023/07/25	9.3	41.31	14.2	41.23	41.40	-4.9	4,767	-0.10%
2023/07/24	13.1	41.20	5	40.83	40.80	8.1	4,848	0.17%
2023/07/21	13.2	41.15	6.2	40.91	41.20	6.9	4,827	0.14%
2023/07/20	65.1	42.53	64.2	42.25	42.05	0.9	4,901	0.02%
2023/07/19	104.1	42.35	88	42.45	42.25	16.1	4,789	0.34%	大買/
2023/07/18	114.4	41.15	75	40.75	40.25	39.4	4,627	0.85%	大買/
2023/07/17	79.3	42.79	66.2	42.86	43.30	13.1	4,507	0.29%
2023/07/14	9	41.38	16.2	41.52	41.70	-7.2	4,422	-0.16%
2023/07/13	41.2	41.52	76.2	41.67	41.05	-35	4,503	-0.78%
2023/07/12	39	41.29	86.2	41.32	41.40	-47.2	4,568	-1.03%
2023/07/11	68.4	41.32	83.1	41.51	41.40	-14.7	4,538	-0.32%
2023/07/10	53	40.21	97.1	40.59	40.55	-44.1	4,495	-0.98%
2023/07/07	175.2	40.04	163.3	40.31	40.10	12	4,498	0.27%	大買/大賣/
2023/07/06	559.2	42.62	425.1	42.33	40.35	134.1	4,363	3.07%	大買/大賣/鉅額交易
2023/07/05	1	43.90	94.2	44.55	44.60	-93.2	3,551	-2.63%
2023/07/04	11.4	40.20	37.1	40.25	40.55	-25.7	3,406	-0.75%
2023/07/03	39.8	39.91	30.2	39.89	39.95	9.6	3,353	0.29%
2023/06/30	3	39.28	25.1	39.25	39.30	-22.1	3,315	-0.67%
2023/06/29	51.5	39.34	5	39.25	39.25	46.5	3,299	1.41%
2023/06/28	12.2	39.68	44.1	39.81	39.40	-31.9	3,272	-0.97%
2023/06/27	2	39.30	20.1	39.20	39.10	-18.1	3,262	-0.56%
2023/06/26	12.3	39.75	58.2	39.64	39.75	-45.9	3,242	-1.42%
2023/06/21	20	39.75	3.2	39.63	39.70	16.8	3,223	0.52%
2023/06/20	2.1	39.10	39	38.94	39.45	-36.9	3,223	-1.14%
2023/06/19	99.1	39.48	150.5	39.79	39.65	-51.4	3,218	-1.60%	大賣/
2023/06/16	2.4	39.26	18	39.26	39.20	-15.7	3,194	-0.49%
2023/06/15	19.1	38.76	20	38.81	38.90	-0.9	3,173	-0.03%
2023/06/14	90.5	39.78	47.3	39.49	39.30	43.1	3,150	1.37%
2023/06/13	5	38.89	64.1	38.93	39.05	-59.1	3,095	-1.91%
2023/06/12	9.2	38.68	104.2	38.73	38.65	-95	3,072	-3.09%	大賣/
2023/06/09	23.1	39.32	90.9	39.04	38.95	-67.8	3,045	-2.22%
2023/06/08	17	38.56	93.7	38.82	38.70	-76.6	3,006	-2.55%
2023/06/07	140.2	38.72	125	38.38	38.75	15.2	2,992	0.51%	大買/大賣/
2023/06/06	72	38.47	19.2	38.44	38.60	52.8	2,997	1.76%
2023/06/05	200.6	38.80	143.8	38.16	38.25	56.8	3,025	1.88%	大買/大賣/
2023/06/02	12.1	36.42	129	36.59	36.65	-116.9	2,937	-3.98%	大賣/鉅額交易
2023/06/01	13	35.92	54.5	35.91	36.05	-41.5	2,953	-1.41%
2023/05/31	23	35.53	15.2	35.61	35.50	7.8	3,029	0.26%
2023/05/30	17	35.37	4.3	35.38	35.30	12.8	3,018	0.42%
2023/05/29	34	35.31	20	35.31	35.30	14	3,039	0.46%
2023/05/26	7.1	34.92	42.1	35.04	34.75	-35	3,052	-1.15%
2023/05/25	4	35.21	4.1	35.29	35.20	-0.1	3,054	0.00%
2023/05/24	7	35.18	6	35.24	35.25	1	3,075	0.03%
2023/05/23	22.2	35.14	19.2	35.21	35.20	3	3,103	0.10%
2023/05/22	31	35.25	7.5	35.18	35.30	23.5	3,168	0.74%
2023/05/19	18	34.96	28.2	34.98	35.10	-10.2	3,203	-0.32%
2023/05/18	10	34.46	19	34.48	34.45	-9	3,196	-0.28%
2023/05/17	10	34.41	37	34.42	34.40	-27	3,200	-0.84%
2023/05/16	6	34.18	69.2	34.11	34.30	-63.2	3,240	-1.95%
2023/05/15	49	33.35	6	33.60	33.65	43	3,232	1.33%
2023/05/12	9.1	33.31	15	33.40	33.70	-5.9	3,241	-0.18%
2023/05/11	46.4	33.44	14	33.45	33.25	32.4	3,257	1.00%
2023/05/10	24.7	33.97	46.7	33.99	33.95	-22	3,309	-0.66%
2023/05/09	103.8	33.99	121	33.64	33.50	-17.2	3,318	-0.52%	大買/大賣/
2023/05/08	39.6	34.61	189	34.46	34.45	-149.5	3,297	-4.53%	大賣/鉅額交易
2023/05/05	464.2	35.16	263.4	35.11	34.65	200.9	3,423	5.87%	大買/大賣/鉅額交易
2023/05/04	24	38.39	23	38.50	38.45	1	3,521	0.03%
2023/05/03	154.1	38.63	100	38.57	38.15	54.1	3,522	1.54%	大買/
2023/05/02	46.3	38.35	34	38.41	38.80	12.3	3,526	0.35%
2023/04/28	40	38.36	13	38.12	38.00	27	3,500	0.77%
2023/04/27	69.3	38.84	78.1	38.71	38.50	-8.8	3,449	-0.26%
2023/04/26	18.3	37.43	15	37.95	37.65	3.3	3,315	0.10%
2023/04/25	113.5	38.62	93.2	38.62	38.00	20.3	3,282	0.62%	大買/
2023/04/24	47.1	38.99	35.1	39.35	39.00	12	3,153	0.38%
2023/04/21	32.1	38.91	29.6	38.97	38.60	2.5	3,115	0.08%
2023/04/20	27.3	40.00	47.1	40.14	39.70	-19.7	3,054	-0.65%
2023/04/19	87	40.88	112.2	40.77	40.65	-25.2	2,984	-0.85%	大賣/
2023/04/18	144.4	40.47	35.4	40.53	40.15	109	2,920	3.73%	大買/鉅額交易
2023/04/17	67.2	40.04	69.1	39.91	40.10	-1.9	2,795	-0.07%
2023/04/14	2	38.70	22.1	38.82	38.60	-20.1	2,659	-0.76%
2023/04/13	12.2	38.66	50.4	38.67	38.25	-38.2	2,625	-1.46%
2023/04/12	47.2	38.51	88.6	38.42	38.75	-41.4	2,566	-1.61%
2023/04/11	23	36.95	15.1	36.90	37.10	7.9	2,439	0.33%
2023/04/10	3	36.57	15	36.53	36.55	-12	2,429	-0.49%
2023/04/07	25.1	36.18	12	36.24	36.10	13.1	2,414	0.54%
2023/04/06	3	35.95	0	0.00	36.00	3	2,414	0.13%
2023/03/31	27.3	36.40	1	36.45	36.25	26.3	2,419	1.09%
2023/03/30	2	36.43	6	36.30	36.35	-4	2,501	-0.16%
2023/03/29	31	36.25	14	36.20	36.25	17	2,536	0.67%
2023/03/28	22.1	36.65	8.1	37.57	36.45	14	2,544	0.55%
2023/03/27	4.1	37.14	29.2	37.20	37.10	-25.1	2,516	-1.00%
2023/03/24	5	37.13	5	37.25	37.10	0	2,516	0.00%
2023/03/23	16.2	37.23	63	37.20	37.15	-46.8	2,509	-1.87%
2023/03/22	29.4	37.60	9	37.99	37.50	20.4	2,492	0.82%
2023/03/21	19	37.68	12	37.66	37.85	7	2,477	0.28%
2023/03/20	8.1	37.03	7	36.87	37.05	1.1	2,462	0.04%
2023/03/17	10	36.90	8	36.87	36.90	2	2,460	0.08%
2023/03/16	8	36.54	24	36.71	36.65	-16	2,457	-0.65%
2023/03/15	17	36.95	9	36.89	36.80	8	2,473	0.32%
2023/03/14	7.1	36.62	8	36.62	36.55	-0.9	2,533	-0.04%
2023/03/13	11	36.69	7	36.54	36.75	4	2,566	0.16%
2023/03/10	18.2	37.16	21	36.91	36.80	-2.8	2,584	-0.11%
2023/03/09	51.3	37.73	5.1	37.90	37.50	46.2	2,574	1.79%
2023/03/08	23.4	38.61	62.1	38.47	38.70	-38.7	2,547	-1.52%
2023/03/07	43	37.90	25	37.92	38.10	18	2,609	0.69%
2023/03/06	25	37.96	67.1	37.98	37.90	-42.1	2,610	-1.61%
2023/03/03	29.2	37.45	119.2	37.38	37.70	-90	2,568	-3.50%	大賣/
2023/03/02	15.7	36.54	10	36.87	36.45	5.7	2,511	0.23%
2023/03/01	13.2	36.64	22	36.45	36.75	-8.8	2,499	-0.35%
2023/02/24	53.1	36.41	8	36.83	36.40	45.1	2,473	1.82%
2023/02/23	64.4	37.02	11	37.06	36.95	53.4	2,443	2.19%
2023/02/22	14.1	36.81	10	36.69	36.90	4.1	2,427	0.17%
2023/02/21	26.3	36.90	39	37.08	36.90	-12.7	2,414	-0.53%
2023/02/20	42.1	37.11	50	37.15	37.10	-7.9	2,390	-0.33%
2023/02/17	37.1	36.35	8	36.44	36.55	29.1	2,328	1.25%
2023/02/16	40	36.20	24	36.23	36.15	16	2,290	0.70%
2023/02/15	9	35.90	20	35.75	35.90	-11	2,270	-0.48%
2023/02/14	42.1	35.95	40	35.99	35.70	2.1	2,261	0.09%
2023/02/13	4	35.26	6	35.47	35.65	-2	2,254	-0.09%
2023/02/10	15.3	35.62	31	35.43	35.30	-15.7	2,257	-0.70%
2023/02/09	14.3	35.66	22	35.86	35.65	-7.7	2,246	-0.34%
2023/02/08	31.1	35.68	24	35.72	35.60	7.1	2,228	0.32%
2023/02/07	10.2	35.62	9.7	35.62	35.75	0.5	2,220	0.02%
2023/02/06	36.1	35.59	29.5	35.40	35.50	6.6	2,233	0.30%
2023/02/03	54.3	35.34	121	35.38	35.00	-66.7	2,185	-3.05%	大賣/
2023/02/02	55	35.58	84	35.30	35.90	-29	2,013	-1.44%
2023/02/01	30.7	33.78	22	33.82	33.95	8.7	1,624	0.54%
2023/01/31	11.5	33.61	34	33.55	33.85	-22.5	1,601	-1.41%
2023/01/30	27	32.69	42	32.51	32.65	-15	1,539	-0.97%
2023/01/17	4	32.15	4	32.11	32.10	0	1,543	0.00%
2023/01/16	5	32.12	0.1	32.20	32.10	4.9	1,550	0.31%
2023/01/13	11	32.08	7	32.21	31.80	4	1,558	0.26%
2023/01/12	45	32.19	1	32.10	32.10	44	1,589	2.77%
2023/01/11	22.1	32.35	0.1	32.55	32.30	22	1,620	1.36%
2023/01/10	1.1	32.69	0	0.00	32.50	1.1	1,631	0.07%
2023/01/09	23	32.75	10	33.11	32.65	13	1,651	0.79%
2023/01/06	0.2	32.65	20	32.73	32.80	-19.9	1,652	-1.20%
2023/01/05	9.2	32.33	10	32.77	32.20	-0.8	1,660	-0.05%
2023/01/04	0	0.00	21	32.50	32.55	-21	1,658	-1.27%
2023/01/03	4	31.80	1	32.10	32.00	3	1,655	0.18%
2022/12/30	1.1	31.91	1	31.85	31.85	0.1	1,658	0.01%
2022/12/29	15.1	31.84	4	31.78	31.85	11.1	1,661	0.67%
2022/12/28	21	32.43	8	32.44	32.10	13	1,668	0.78%
2022/12/27	11.2	32.41	3	32.58	32.40	8.2	1,671	0.49%
2022/12/26	1.1	32.44	18	32.57	32.45	-16.9	1,671	-1.01%
2022/12/23	35.1	32.33	2	32.30	32.20	33.1	1,671	1.98%
2022/12/22	71.3	33.59	83	33.82	33.10	-11.7	1,662	-0.71%
2022/12/21	2	33.15	10	32.87	33.20	-8	1,588	-0.50%
2022/12/20	4.1	31.75	2	32.58	31.50	2.1	1,551	0.13%
2022/12/19	4.1	32.03	3	32.18	31.85	1.1	1,546	0.07%
2022/12/16	3	32.42	2	32.45	32.40	1	1,548	0.07%
2022/12/15	1	32.95	3	32.85	32.80	-2	1,543	-0.13%
2022/12/14	0	0.00	8	32.81	32.80	-8	1,552	-0.52%
2022/12/13	0	32.74	8	33.03	32.55	-8	1,547	-0.52%
2022/12/12	14	32.56	11	32.80	32.95	3	1,543	0.19%
2022/12/09	0	32.90	1	32.80	32.65	-1	1,537	-0.06%
2022/12/08	3	32.70	0	0.00	32.85	3	1,533	0.20%
2022/12/07	11	32.84	33	33.01	32.75	-22	1,531	-1.44%
2022/12/06	117.1	33.74	88.3	33.62	33.00	28.7	1,504	1.91%	大買/
2022/12/05	33	33.40	141	33.14	33.45	-108	1,434	-7.53%	大賣/鉅額交易
2022/12/02	131	33.41	35	33.09	33.20	96	1,393	6.89%	大買/
2022/12/01	14.1	32.85	23	32.98	32.75	-8.9	1,363	-0.65%
2022/11/30	26	32.49	84	32.68	32.70	-58	1,351	-4.29%
2022/11/29	141.1	32.86	224	33.04	32.50	-82.9	1,338	-6.19%	大買/大賣/
2022/11/28	24	32.20	50	32.06	32.35	-26	1,195	-2.17%
2022/11/25	23	31.63	4	31.63	31.40	19	1,164	1.63%
2022/11/24	20	31.97	43	31.96	32.00	-23	1,166	-1.97%
2022/11/23	14	31.50	8	31.10	31.50	6	1,123	0.53%
2022/11/22	2	31.10	1	31.05	31.05	1	1,130	0.09%
2022/11/21	0	31.30	0.3	31.20	31.10	-0.3	1,166	-0.02%
2022/11/18	18	31.50	2	31.40	31.25	16	1,183	1.35%
2022/11/17	8.1	31.68	38	31.77	31.65	-29.9	1,192	-2.51%
2022/11/16	3	31.70	30	31.65	31.55	-27	1,189	-2.27%
2022/11/15	7.1	31.83	6	31.88	31.65	1.1	1,213	0.09%
2022/11/14	8.2	31.81	34.4	31.80	31.80	-26.3	1,408	-1.87%
2022/11/11	6.4	31.55	67	31.72	31.45	-60.7	1,432	-4.23%
2022/11/10	11.1	31.50	33	31.32	31.55	-21.9	1,412	-1.55%
2022/11/09	78	31.71	47.3	31.75	31.55	30.7	1,407	2.18%
2022/11/08	20.1	31.32	73	31.36	31.35	-53	1,374	-3.85%
2022/11/07	23	31.08	18	31.08	31.10	5	1,365	0.37%
2022/11/04	30	31.02	32	30.79	31.05	-2	1,369	-0.15%
2022/11/03	61.4	31.05	86.3	30.76	31.00	-24.9	1,362	-1.83%
2022/11/02	99.4	30.59	84.1	30.48	30.25	15.3	1,291	1.19%
2022/11/01	32	29.62	47	29.40	29.60	-15	1,260	-1.19%
2022/10/31	29.2	29.06	33	28.56	29.10	-3.8	1,258	-0.30%
2022/10/28	25	28.44	19	28.58	28.30	6	1,263	0.47%
2022/10/27	23	28.99	27	28.46	29.00	-4	1,273	-0.31%
2022/10/26	18	28.64	21	28.62	28.40	-3	1,281	-0.23%
2022/10/25	26	28.73	26.1	28.41	28.80	-0.1	1,282	-0.01%
2022/10/24	36	28.50	29	28.84	28.30	7	1,287	0.54%
2022/10/21	52	28.76	39	29.07	28.60	13	1,340	0.97%
2022/10/20	7	28.90	25	28.80	29.90	-18	1,334	-1.35%
2022/10/19	41.2	28.40	29	28.48	28.35	12.2	1,313	0.93%
2022/10/18	40	27.79	17	27.99	28.25	23	1,305	1.76%
2022/10/17	24	27.38	25	26.95	27.75	-1	1,415	-0.07%
2022/10/14	3	26.97	17	26.78	26.95	-14	1,430	-0.98%
2022/10/13	41.1	26.67	56.1	26.62	25.60	-15	1,441	-1.04%
2022/10/12	16	27.76	7	27.99	27.85	9	1,427	0.63%
2022/10/11	39.1	28.12	9	28.54	28.05	30.1	1,433	2.10%
2022/10/07	59	29.20	8	29.18	29.15	51	1,444	3.53%
2022/10/06	29	28.86	8.1	28.91	29.10	20.9	1,481	1.41%
2022/10/05	19.1	28.87	13	29.14	28.80	6.1	1,488	0.41%
2022/10/04	46	28.78	16	29.05	28.90	30	1,489	2.01%
2022/10/03	9.1	28.90	9	28.10	28.90	0.1	1,486	0.01%
2022/09/30	13	28.53	16	27.97	28.75	-3	1,508	-0.20%
2022/09/29	10	28.32	2	28.35	28.30	8	1,518	0.53%
2022/09/28	27.1	28.23	51.1	28.76	27.90	-24.1	1,559	-1.54%
2022/09/27	41	29.07	7	29.24	29.40	34	1,563	2.17%
2022/09/26	21	29.13	15	29.41	29.05	6	1,585	0.38%
2022/09/23	6	30.10	2	30.15	30.05	4	1,637	0.24%
2022/09/22	12	30.26	4	30.43	30.50	8	1,657	0.48%
2022/09/21	11	30.57	5	30.70	30.45	6	1,664	0.36%
2022/09/20	3	30.30	0	30.30	30.25	3	1,661	0.18%
2022/09/19	16	30.15	1	30.10	30.10	15	1,682	0.89%
2022/09/16	20.5	30.63	2	30.68	30.55	18.5	1,704	1.09%
2022/09/15	5.1	30.97	13	31.01	30.90	-7.9	1,726	-0.46%
2022/09/14	35	30.67	3	30.65	30.80	32	1,754	1.82%
2022/09/13	2	31.20	42	31.18	31.20	-40	1,774	-2.25%
2022/09/12	1	31.05	2	31.10	31.15	-1	1,832	-0.05%
2022/09/08	0	30.40	1	30.40	30.70	-1	1,900	-0.05%
2022/09/07	45	30.07	5	30.00	30.00	40	2,118	1.89%
2022/09/06	23	30.73	13.1	30.70	30.40	9.9	2,135	0.46%
2022/09/05	29	30.96	2	30.88	30.70	27	2,163	1.25%
2022/09/02	7	31.58	8	31.59	31.60	-1	2,204	-0.05%
2022/09/01	38	31.60	8	31.63	31.65	30	2,257	1.33%
2022/08/31	32.1	31.91	4	31.95	31.95	28.1	2,349	1.20%
2022/08/30	45	32.23	9	32.22	32.05	36	2,375	1.52%
2022/08/29	6	31.61	4	31.79	31.90	2	2,373	0.08%
2022/08/26	17	32.52	20.1	32.48	32.40	-3.1	2,385	-0.13%
2022/08/25	26	32.00	17	31.99	32.05	9	2,360	0.38%
2022/08/24	18.1	31.64	13	31.63	31.50	5.1	2,388	0.21%
2022/08/23	25	31.91	16.2	31.86	31.85	8.9	2,393	0.37%
2022/08/22	25	32.55	9	32.42	32.30	16	2,419	0.66%
2022/08/19	124.1	33.09	287.5	33.08	33.05	-163.4	2,511	-6.51%	大買/大賣/鉅額交易
2022/08/18	40	31.58	37	31.60	32.05	3	2,350	0.13%
2022/08/17	9	31.02	9	31.12	31.10	0	2,347	0.00%
2022/08/16	3.1	31.12	49	31.03	31.00	-45.9	2,366	-1.94%
2022/08/15	9	30.84	23	30.96	31.10	-14	2,433	-0.58%
2022/08/12	0	0.00	7	30.56	30.60	-7	2,530	-0.28%
2022/08/11	35	30.52	2	30.43	30.20	33	2,621	1.26%
2022/08/10	9.2	30.42	0	0.00	30.35	9.2	2,743	0.33%
2022/08/09	5.1	30.56	12	30.69	30.70	-6.9	2,883	-0.24%
2022/08/08	3	30.20	5	30.54	30.70	-2	2,918	-0.07%
2022/08/05	44	30.17	8	30.11	30.20	36	2,909	1.24%
2022/08/04	55	29.78	0	0.00	29.60	55	2,939	1.87%
2022/08/03	84.1	30.16	6	30.18	30.10	78.1	2,943	2.65%
2022/08/02	21	30.56	14	30.45	30.35	7	2,974	0.24%
2022/08/01	7	31.03	13	31.06	31.05	-6	3,004	-0.20%
2022/07/29	11.1	31.13	3	31.13	31.20	8.1	3,081	0.26%
2022/07/28	58.6	31.35	66	31.42	31.25	-7.4	3,168	-0.23%
2022/07/27	3	30.37	9	30.49	30.70	-6	3,137	-0.19%
2022/07/26	9	30.61	3	30.53	30.50	6	3,144	0.19%
2022/07/25	18	30.86	17	30.94	30.60	1	3,142	0.03%
2022/07/22	56.1	31.78	51.1	31.87	31.45	5	3,145	0.16%
2022/07/21	32	30.15	33	30.32	30.65	-1	3,053	-0.03%
2022/07/20	4	29.48	3	29.78	29.40	1	3,037	0.03%
2022/07/19	2	29.25	8	29.30	29.30	-6	3,063	-0.20%
2022/07/18	8	29.21	2	29.05	29.20	6	3,218	0.19%
2022/07/15	19	28.57	14	28.58	28.60	5	3,242	0.15%
2022/07/14	16.2	29.36	3	29.23	29.60	13.2	3,243	0.41%
2022/07/13	0	29.40	3	29.40	29.20	-3	3,230	-0.09%
2022/07/12	24	28.65	15	28.63	28.55	9	3,235	0.28%
2022/07/11	11	29.79	5	29.68	29.60	6	3,242	0.19%
2022/07/08	4.1	30.22	16	30.25	30.10	-11.9	3,238	-0.37%
2022/07/07	17	30.00	4	29.93	30.00	13	3,230	0.40%
2022/07/06	10	29.95	22	30.11	29.40	-12	3,247	-0.37%
2022/07/05	13	29.15	12	28.92	29.35	1	3,256	0.03%
2022/07/04	41	28.92	29	28.77	28.75	12	3,254	0.37%
2022/07/01	82	30.07	93.1	29.79	28.70	-11.1	3,339	-0.33%
2022/06/30	32	31.69	28	31.50	31.40	4	3,293	0.12%
2022/06/29	11.1	32.37	7	32.33	32.30	4.1	3,282	0.12%
2022/06/28	11	33.34	16	33.09	32.90	-5	3,291	-0.15%
2022/06/27	5	33.26	14	33.14	33.35	-9	3,357	-0.27%
2022/06/24	16	32.52	13.1	32.60	32.50	2.9	3,491	0.08%
2022/06/23	13.1	32.03	5	32.27	31.85	8.1	3,500	0.23%
2022/06/22	15	32.68	21	32.34	31.85	-6	3,486	-0.17%
2022/06/21	18	32.62	27	32.67	33.05	-9	3,487	-0.26%
2022/06/20	87	32.75	71.1	32.05	31.70	15.9	3,494	0.46%
2022/06/17	83	34.12	17	34.30	33.85	66	3,459	1.91%
2022/06/16	161	35.76	255.2	36.14	34.75	-94.2	3,417	-2.76%	大買/大賣/
2022/06/15	11.1	34.50	18.1	34.70	34.95	-7	3,235	-0.22%
2022/06/14	44	34.24	205	33.90	34.40	-161	3,233	-4.98%	大賣/鉅額交易
2022/06/13	61	35.39	15	35.05	35.10	46	3,219	1.43%
2022/06/10	23.1	36.33	31.3	36.33	36.45	-8.2	3,184	-0.26%
2022/06/09	60.2	36.06	206.6	36.17	36.35	-146.4	3,138	-4.66%	大賣/鉅額交易
2022/06/08	59	35.45	40	35.70	35.15	19	3,047	0.62%
2022/06/07	3.1	35.02	12	35.23	35.40	-8.9	3,029	-0.29%
2022/06/06	40.4	35.06	6	35.08	35.05	34.4	3,035	1.13%
2022/06/02	30	35.77	63	35.80	35.80	-33	3,040	-1.09%
2022/06/01	40.3	36.25	46	36.28	36.00	-5.7	3,061	-0.19%
2022/05/31	25.3	35.78	17	35.85	36.00	8.3	3,030	0.27%
2022/05/30	35.3	35.80	80.2	35.80	35.75	-44.9	3,023	-1.49%
2022/05/27	108	36.36	84	36.58	36.00	24	2,994	0.80%	大買/
2022/05/26	68.5	35.98	52	35.99	36.05	16.5	2,891	0.57%
2022/05/25	8	35.49	22	35.61	35.90	-14	2,874	-0.49%
2022/05/24	61	35.09	31	34.95	34.95	30	2,874	1.04%
2022/05/23	66.5	35.24	28	35.33	35.10	38.5	2,862	1.35%
2022/05/20	50.4	36.29	39	36.41	35.90	11.4	2,818	0.40%
2022/05/19	51.4	36.05	160	35.86	36.35	-108.6	2,729	-3.98%	大賣/鉅額交易
2022/05/18	104	35.80	141	35.80	36.10	-37	2,642	-1.40%	大買/大賣/
2022/05/17	140.2	34.73	64	34.84	35.05	76.2	2,542	3.00%	大買/
2022/05/16	21	33.53	44	33.56	33.45	-23	2,412	-0.95%
2022/05/13	25.1	32.24	3	32.23	32.40	22.1	2,390	0.93%
2022/05/12	118.2	32.84	40	32.09	31.80	78.2	2,391	3.27%	大買/
2022/05/11	8	33.11	24	33.16	33.20	-16	2,370	-0.67%
2022/05/10	33	32.87	96.5	32.78	32.95	-63.4	2,378	-2.67%
2022/05/09	32.2	34.15	22	33.96	33.65	10.2	2,366	0.43%
2022/05/06	41.3	35.03	69.1	35.08	35.05	-27.8	2,346	-1.18%
2022/05/05	58	34.96	80	34.77	35.15	-22	2,275	-0.97%
2022/05/04	4	33.19	15	33.22	33.05	-11	2,191	-0.50%
2022/05/03	2	32.08	9	32.33	32.55	-7	2,192	-0.32%
2022/04/29	5	31.82	8	32.14	31.80	-3	2,203	-0.14%
2022/04/28	72.1	31.90	64	31.91	31.70	8.1	2,224	0.36%
2022/04/27	24	31.68	13	31.69	32.20	11	2,256	0.49%
2022/04/26	3	33.02	8	32.94	32.65	-5	2,295	-0.22%
2022/04/25	47	33.19	30	33.32	32.85	17	2,328	0.73%
2022/04/22	109	34.96	103	35.00	34.70	6	2,308	0.26%	大買/大賣/
2022/04/21	39	33.96	23	34.12	34.35	16	2,182	0.73%
2022/04/20	33	33.61	63	33.59	33.60	-30	2,169	-1.38%
2022/04/19	68	33.20	16	33.29	33.10	52	2,202	2.36%
2022/04/18	28.1	32.80	15	32.79	32.60	13.1	2,218	0.59%
2022/04/15	12	33.34	10	33.29	33.25	2	2,231	0.09%
2022/04/14	7	34.12	5.1	34.17	34.05	1.9	2,267	0.09%
2022/04/13	11.1	34.14	5.1	34.06	34.20	6	2,295	0.26%
2022/04/12	13	33.68	15	33.75	33.60	-2	2,347	-0.09%
2022/04/11	21	35.27	30	35.37	34.45	-9	2,366	-0.38%
2022/04/08	28.1	34.66	28	34.93	34.70	0.1	2,382	0.00%
2022/04/07	102.2	35.98	68	35.77	34.60	34.2	2,431	1.41%	大買/
2022/04/06	34	35.41	15	35.77	35.60	19	2,409	0.79%
2022/04/01	2	36.03	5.1	36.28	36.20	-3.1	2,461	-0.13%
2022/03/31	6	36.54	45.2	36.55	36.50	-39.2	2,514	-1.56%
2022/03/30	71	36.86	29	36.87	36.70	42	2,546	1.65%
2022/03/29	151.1	36.24	208	36.59	36.50	-56.9	2,615	-2.18%	大買/大賣/
2022/03/28	5.1	35.37	20	35.79	36.10	-14.9	2,514	-0.59%
2022/03/25	6	35.63	20	35.60	35.55	-14	2,535	-0.55%
2022/03/24	12	35.05	17	35.36	35.65	-5	2,593	-0.19%
2022/03/23	8.1	35.55	11	35.72	35.35	-2.9	2,688	-0.11%
2022/03/22	1	35.30	203	35.17	35.30	-202	2,860	-7.06%	大賣/鉅額交易
2022/03/21	27	34.86	5	35.04	35.00	22	3,088	0.71%
2022/03/18	202	35.02	7	34.79	35.10	195	4,152	4.70%	大買/鉅額交易
2022/03/17	1	34.75	8	34.61	34.80	-7	5,236	-0.13%
2022/03/16	0	0.00	4	34.29	34.30	-4	5,714	-0.07%
2022/03/15	2	33.65	7.1	33.87	33.75	-5.1	5,943	-0.09%
2022/03/14	3	34.00	0	0.00	34.10	3	5,975	0.05%
2022/03/11	1	33.60	20.1	33.62	34.10	-19.1	6,021	-0.32%
2022/03/10	2.2	33.89	10	33.88	33.75	-7.8	6,095	-0.13%
2022/03/09	22	32.76	10	32.66	32.85	12	6,230	0.19%
2022/03/08	19	32.36	6	31.85	31.80	13	6,929	0.19%
2022/03/07	23.1	32.58	9	32.54	32.30	14.1	7,098	0.20%
2022/03/04	13	33.77	1	33.80	33.85	12	7,406	0.16%
2022/03/03	6.1	34.18	4.4	34.17	34.20	1.7	7,554	0.02%
2022/03/02	7	33.96	0	0.00	34.20	7	7,689	0.09%
2022/03/01	6.2	34.32	10	34.12	34.50	-3.8	7,812	-0.05%
2022/02/25	17.2	33.72	1	33.70	33.60	16.2	8,033	0.20%
2022/02/24	19	33.86	3	34.05	33.65	16	8,227	0.19%
2022/02/23	25	34.80	4	34.76	34.90	21	8,372	0.25%
2022/02/22	12	34.61	12	34.70	34.65	0	8,693	0.00%
2022/02/21	18	35.17	5	35.17	35.30	13	9,041	0.14%
2022/02/18	2.2	35.32	9	35.32	35.50	-6.8	9,151	-0.07%
2022/02/17	9.3	35.75	9	35.88	35.70	0.3	9,224	0.00%
2022/02/16	7	35.56	17	35.49	35.70	-10	9,280	-0.11%
2022/02/15	34.1	35.21	13	35.26	35.00	21.1	9,317	0.23%
2022/02/14	21.2	35.22	7	35.42	35.30	14.2	9,387	0.15%
2022/02/11	30.1	36.18	20.1	36.24	36.05	10	9,509	0.11%
2022/02/10	10.2	36.37	7	36.46	36.50	3.2	9,624	0.03%
2022/02/09	54.3	36.80	25	36.64	36.85	29.3	9,673	0.30%
2022/02/08	2	35.85	18	35.75	36.10	-16	9,738	-0.16%
2022/02/07	14	34.91	22	34.89	35.15	-8	9,859	-0.08%
2022/01/26	25	34.10	26	34.23	34.10	-1	10,029	-0.01%
2022/01/25	28.4	34.69	24	34.62	34.30	4.4	10,385	0.04%
2022/01/24	13.1	34.99	14	35.14	35.25	-0.9	11,035	-0.01%
2022/01/21	52	35.92	16	35.90	35.80	36	12,009	0.30%
2022/01/20	30.2	36.74	12	36.88	36.80	18.2	12,433	0.15%
2022/01/19	6	36.63	35.2	36.90	36.95	-29.2	12,517	-0.23%
2022/01/18	48	36.81	41	36.40	36.15	7	12,605	0.06%
2022/01/17	10	35.59	21	35.75	36.10	-11	12,775	-0.09%
2022/01/14	52	35.03	22	35.08	35.05	30	12,778	0.23%
2022/01/13	11	35.71	15	35.84	36.00	-4	12,802	-0.03%
2022/01/12	35.1	35.64	12	35.55	35.70	23.1	12,907	0.18%
2022/01/11	54.1	36.56	33	36.84	36.15	21.1	12,947	0.16%
2022/01/10	13	37.10	12.3	37.09	37.00	0.8	12,953	0.01%
2022/01/07	18.2	36.92	10	37.13	36.75	8.2	13,004	0.06%
2022/01/06	12	37.45	16.1	37.45	37.35	-4.1	13,057	-0.03%
2022/01/05	102	37.72	58.2	37.77	37.55	43.8	13,212	0.33%	大買/
2022/01/04	101.2	37.58	27	37.47	37.35	74.2	13,196	0.56%	大買/
2022/01/03	77.2	37.45	30	37.49	37.50	47.2	13,192	0.36%
2021/12/30	32	37.80	7	38.03	37.95	25	13,180	0.19%
2021/12/29	85.1	37.86	72	37.98	38.00	13.1	13,281	0.10%
2021/12/28	56.2	38.52	21.8	38.68	38.40	34.5	13,302	0.26%
2021/12/27	73	38.80	26.1	38.83	38.90	46.9	13,331	0.35%
2021/12/24	11	38.49	49	38.55	38.30	-38	13,334	-0.28%
2021/12/23	131.3	38.93	145	39.18	38.55	-13.7	13,327	-0.10%	大買/大賣/
2021/12/22	33.6	38.67	40	38.66	38.30	-6.5	13,250	-0.05%
2021/12/21	56.4	38.35	57	38.35	38.40	-0.6	13,251	0.00%
2021/12/20	89	38.12	63.5	38.31	37.90	25.5	13,259	0.19%
2021/12/17	58.4	38.10	190	38.41	37.70	-131.6	13,412	-0.98%	大賣/鉅額交易
2021/12/16	160.6	39.11	131	38.91	38.60	29.6	13,324	0.22%	大買/大賣/
2021/12/15	216.4	39.15	276	38.98	38.85	-59.7	13,179	-0.45%	大買/大賣/
2021/12/14	835.5	41.80	571.3	41.21	39.35	264.2	12,976	2.04%	大買/大賣/鉅額交易
2021/12/13	670.7	41.80	633.2	42.45	43.50	37.5	11,952	0.31%	大買/大賣/
2021/12/10	236.3	39.33	338.1	39.43	39.55	-101.8	10,869	-0.94%	大買/大賣/鉅額交易
2021/12/09	198.2	38.34	221.3	38.36	38.60	-23.1	10,462	-0.22%	大買/大賣/
2021/12/08	47.1	37.26	45	37.25	37.05	2.1	10,246	0.02%
2021/12/07	42.5	37.26	62	37.22	37.20	-19.5	10,254	-0.19%
2021/12/06	83.7	37.33	85	37.35	37.20	-1.3	10,273	-0.01%
2021/12/03	124.3	38.29	79	38.44	37.95	45.3	10,269	0.44%	大買/
2021/12/02	606.2	39.94	662.3	39.61	37.75	-56.1	10,263	-0.55%	大買/大賣/
2021/12/01	231	38.95	76.5	38.98	38.95	154.5	9,750	1.58%	大買/鉅額交易
2021/11/30	98	39.08	250.4	39.03	39.10	-152.4	9,767	-1.56%	大賣/鉅額交易
2021/11/29	100.2	36.09	249	36.86	37.05	-148.8	9,686	-1.54%	大賣/鉅額交易
2021/11/26	176.5	37.75	191	37.30	36.85	-14.5	9,677	-0.15%	大買/大賣/
2021/11/25	66	38.28	79	38.43	38.75	-13	9,756	-0.13%
2021/11/24	209.2	38.20	39	38.12	38.20	170.2	9,763	1.74%	大買/鉅額交易
2021/11/23	243	38.31	170	38.11	38.30	73	9,871	0.74%	大買/大賣/
2021/11/22	121.1	38.44	61	38.36	37.95	60.1	10,493	0.57%	大買/
2021/11/19	175	38.53	357.1	38.70	38.80	-182.1	10,488	-1.74%	大買/大賣/鉅額交易
2021/11/18	607.1	37.96	587.2	38.19	38.30	20	10,517	0.19%	大買/大賣/
2021/11/17	47	37.11	170.1	36.83	37.45	-123.1	10,602	-1.16%	大賣/鉅額交易
2021/11/16	73	36.59	98	36.38	36.40	-25	11,184	-0.22%
2021/11/15	102.1	37.20	94.6	37.06	37.45	7.5	12,039	0.06%	大買/
2021/11/12	31	36.26	37	36.31	36.60	-6	12,312	-0.05%
2021/11/11	70.2	36.33	33	36.45	36.00	37.2	12,451	0.30%
2021/11/10	156.4	36.74	56	36.78	36.55	100.4	12,564	0.80%	大買/
2021/11/09	66.2	37.46	114	37.80	37.70	-47.8	12,644	-0.38%	大賣/
2021/11/08	43.1	36.81	29	37.00	36.80	14.1	12,806	0.11%
2021/11/05	61.1	37.41	48	37.41	37.25	13.1	13,206	0.10%
2021/11/04	194.1	37.88	77	37.82	37.90	117.1	14,049	0.83%	大買/鉅額交易
2021/11/03	106	37.45	135	37.15	37.90	-29	14,207	-0.20%	大買/大賣/
2021/11/02	267.4	37.97	276.7	37.79	36.90	-9.3	14,305	-0.07%	大買/大賣/
2021/11/01	397.8	39.40	367.6	39.56	39.40	30.2	14,228	0.21%	大買/大賣/
2021/10/29	670.4	37.58	646.6	38.25	39.35	23.8	13,985	0.17%	大買/大賣/
2021/10/28	258	35.24	248	35.50	35.90	10	13,536	0.07%	大買/大賣/
2021/10/27	64.1	33.91	155	33.94	34.15	-90.9	13,749	-0.66%	大賣/
2021/10/26	181.2	33.56	60	33.52	33.10	121.2	14,509	0.84%	大買/鉅額交易
2021/10/25	192.1	33.20	245	33.28	34.20	-52.9	14,991	-0.35%	大買/大賣/
2021/10/22	17.1	32.00	5	31.92	31.85	12.1	15,325	0.08%
2021/10/21	51.9	32.32	37.1	32.42	32.15	14.9	16,538	0.09%
2021/10/20	103.1	32.68	101	32.72	32.90	2.1	16,686	0.01%	大買/大賣/
2021/10/19	64	32.05	69	32.16	32.05	-5	17,653	-0.03%
2021/10/18	23	30.89	17	31.16	31.30	6	17,958	0.03%
2021/10/15	25	31.22	37	31.22	31.45	-12	18,242	-0.07%
2021/10/14	87.3	30.45	71	30.55	30.30	16.3	18,391	0.09%
2021/10/13	346.1	31.70	308.1	31.45	31.15	38	18,666	0.20%	大買/大賣/
2021/10/12	42.3	30.91	12	30.91	31.15	30.3	18,875	0.16%
2021/10/08	69	31.52	14	31.88	31.50	55	18,874	0.29%
2021/10/07	13	31.98	108	32.01	32.05	-95	18,928	-0.50%	大賣/
2021/10/06	90	32.57	77	32.70	31.55	13	19,165	0.07%
2021/10/05	26.1	32.12	32	32.29	33.25	-5.9	19,070	-0.03%
2021/10/04	32.2	32.00	41	32.47	31.55	-8.8	18,999	-0.05%
2021/10/01	41.2	33.73	33	33.63	33.35	8.2	18,990	0.04%
2021/09/30	22	34.96	26	34.81	35.35	-4	18,955	-0.02%
2021/09/29	30.1	34.71	49	34.66	34.55	-18.9	18,937	-0.10%
2021/09/28	16	36.05	5	36.17	35.75	11	18,939	0.06%
2021/09/27	13	36.44	29	36.65	36.85	-16	18,930	-0.08%
2021/09/24	99	36.75	113	36.76	36.50	-14	18,892	-0.07%	大賣/
2021/09/23	28	35.34	29	35.49	35.15	-1	18,689	-0.01%
2021/09/22	19	35.38	26	35.57	35.35	-7	18,692	-0.04%
2021/09/17	26	35.63	56	35.71	35.60	-30	18,662	-0.16%
2021/09/16	38.1	36.49	73	36.61	36.10	-34.9	18,681	-0.19%
2021/09/15	44	35.85	47	35.91	36.00	-3	18,630	-0.02%
2021/09/14	83	36.75	64	36.68	35.80	19	18,622	0.10%
2021/09/13	27	36.75	25	36.67	36.70	2	18,560	0.01%
2021/09/10	21.1	36.57	36	36.69	36.80	-14.9	18,552	-0.08%
2021/09/09	60	36.23	58	36.27	36.25	2	18,523	0.01%
2021/09/08	68.2	36.11	59	35.73	35.60	9.2	18,477	0.05%
2021/09/07	36	36.17	62	36.11	36.70	-26	18,430	-0.14%
2021/09/06	68.1	36.81	141.3	36.77	36.15	-73.2	18,290	-0.40%	大賣/
2021/09/03	264	37.98	337.1	38.01	38.10	-73.1	18,103	-0.40%	大買/大賣/
2021/09/02	178.1	38.91	172.6	38.66	38.00	5.5	17,910	0.03%	大買/大賣/
2021/09/01	168.2	39.71	255	39.48	40.20	-86.8	17,664	-0.49%	大買/大賣/
2021/08/31	145	39.64	169	39.56	39.30	-24	17,524	-0.14%	大買/大賣/
2021/08/30	155.3	39.02	51	39.04	38.95	104.3	17,318	0.60%	大買/鉅額交易
2021/08/27	323.1	39.61	295.1	39.72	39.35	28	17,206	0.16%	大買/大賣/
2021/08/26	972.1	40.01	985.1	40.10	39.80	-13	16,887	-0.08%	大買/大賣/
2021/08/25	140.1	38.23	148	38.26	37.95	-7.9	16,094	-0.05%	大買/大賣/
2021/08/24	354	38.87	425.3	38.34	37.95	-71.3	16,073	-0.44%	大買/大賣/
2021/08/23	355.1	39.27	248.1	39.31	39.50	107	15,787	0.68%	大買/大賣/鉅額交易
2021/08/20	566.2	38.59	602	38.73	39.30	-35.9	15,377	-0.23%	大買/大賣/
2021/08/19	726.1	38.26	687.1	38.37	37.55	38.9	14,675	0.27%	大買/大賣/
2021/08/18	517.1	35.80	264.2	35.51	37.00	252.9	13,750	1.84%	大買/大賣/鉅額交易
2021/08/17	208.1	35.04	218.1	35.01	33.65	-10	13,434	-0.07%	大買/大賣/
2021/08/16	132	34.87	293.2	34.80	34.95	-161.2	13,260	-1.22%	大買/大賣/鉅額交易
2021/08/13	217.1	36.42	291.2	36.27	35.50	-74.1	13,078	-0.57%	大買/大賣/
2021/08/12	396.2	36.84	305.1	36.65	37.90	91.1	12,924	0.70%	大買/大賣/
2021/08/11	362.3	37.51	470.6	37.15	37.00	-108.4	12,724	-0.85%	大買/大賣/鉅額交易
2021/08/10	768.5	41.40	741.6	41.29	39.80	26.9	12,306	0.22%	大買/大賣/
2021/08/09	265.2	40.12	329	40.16	39.85	-63.9	11,409	-0.56%	大買/大賣/
2021/08/06	185.6	39.71	297.5	39.37	40.25	-111.9	11,152	-1.00%	大買/大賣/鉅額交易
2021/08/05	327.5	39.98	271	39.95	39.60	56.5	10,921	0.52%	大買/大賣/
2021/08/04	366.8	39.73	471.9	39.71	39.25	-105.1	10,700	-0.98%	大買/大賣/鉅額交易
2021/08/03	635.1	41.88	600.5	42.25	41.40	34.6	10,364	0.33%	大買/大賣/
2021/08/02	624.8	41.28	429.7	41.30	41.40	195.1	9,930	1.96%	大買/大賣/鉅額交易
2021/07/30	815.6	40.38	784	40.33	41.00	31.5	9,299	0.34%	大買/大賣/
2021/07/29	277.2	39.00	451.3	39.66	38.10	-174.1	8,425	-2.07%	大買/大賣/鉅額交易
2021/07/28	862.2	36.44	703.2	36.19	36.80	159	7,827	2.03%	大買/大賣/鉅額交易
2021/07/27	1,525.2	38.50	1,226.3	38.77	38.75	299	7,352	4.07%	大買/大賣/鉅額交易
2021/07/26	55	35.90	121	36.23	36.70	-66	6,195	-1.07%	大賣/
2021/07/23	1,187.9	35.70	1,203.1	35.52	33.40	-15.3	6,082	-0.25%	大買/大賣/
2021/07/22	165	33.79	537.9	33.97	34.70	-372.9	5,293	-7.04%	大買/大賣/鉅額交易
2021/07/21	666.6	31.87	299	31.23	32.25	367.6	4,968	7.40%	大買/大賣/鉅額交易
2021/07/20	166	30.29	134	30.38	30.90	32	4,687	0.68%	大買/大賣/
2021/07/19	331.2	30.51	130.3	30.51	30.25	200.9	4,519	4.44%	大買/大賣/鉅額交易
2021/07/16	299	28.85	414	29.02	29.90	-115	4,292	-2.68%	大買/大賣/鉅額交易
2021/07/15	28.3	27.03	107	26.70	27.20	-78.7	3,987	-1.97%	大賣/
2021/07/14	62.6	26.81	34	26.71	26.65	28.6	3,970	0.72%
2021/07/13	248.2	28.62	297	28.71	28.00	-48.8	3,913	-1.25%	大買/大賣/
2021/07/12	173	27.55	63	27.30	27.80	110	3,649	3.01%	大買/鉅額交易
2021/07/09	56	26.93	23	26.97	26.90	33	3,626	0.91%
2021/07/08	46.3	27.28	62	27.34	27.40	-15.7	3,680	-0.43%
2021/07/07	16	26.81	10	26.81	26.60	6	3,760	0.16%
2021/07/06	9	26.97	18.1	26.92	26.85	-9.1	3,905	-0.23%
2021/07/05	36	26.99	57	27.10	27.15	-21	4,285	-0.49%
2021/07/02	40	26.46	94	26.50	26.50	-54	4,298	-1.26%
2021/07/01	31.3	25.96	29	26.05	25.80	2.3	4,332	0.05%
2021/06/30	69.2	26.30	18	26.17	26.15	51.2	4,396	1.16%
2021/06/29	68.1	26.39	41	26.36	26.50	27.1	4,411	0.61%
2021/06/28	4	26.03	6	26.61	26.50	-2	4,436	-0.05%
2021/06/25	75.1	26.34	74	26.41	26.30	1.1	4,591	0.02%
2021/06/24	7	25.46	5	25.61	25.75	2	4,681	0.04%
2021/06/23	3	25.10	13	25.19	25.40	-10	4,707	-0.21%
2021/06/22	21	24.65	11	24.98	24.50	10	4,760	0.21%
2021/06/21	5.1	24.98	6	25.04	24.70	-0.9	4,771	-0.02%
2021/06/18	13.2	25.85	3	26.23	25.65	10.2	5,002	0.20%
2021/06/17	5	25.80	15	25.82	26.10	-10	5,117	-0.20%
2021/06/16	14	25.48	2	25.48	25.25	12	5,141	0.23%
2021/06/15	9	26.16	15	25.98	26.00	-6	5,196	-0.12%
2021/06/11	5	26.11	13	26.14	26.05	-8	5,204	-0.15%
2021/06/10	1	25.75	3	25.90	25.85	-2	5,223	-0.04%
2021/06/09	5	26.10	2	26.15	25.95	3	5,231	0.06%
2021/06/08	5	26.29	20	26.45	26.50	-15	5,284	-0.28%
2021/06/07	4	26.30	12	26.56	26.30	-8	5,322	-0.15%
2021/06/04	38	26.66	210	26.72	26.55	-172	5,328	-3.23%	大賣/鉅額交易
2021/06/03	3	26.92	20	27.19	27.00	-17	5,336	-0.32%
2021/06/02	57.1	26.93	61	27.06	26.80	-3.9	5,317	-0.07%
2021/06/01	356	27.45	115	27.43	27.50	241	5,303	4.54%	大買/大賣/鉅額交易
2021/05/31	87	26.65	53	26.79	26.60	34	5,190	0.66%
2021/05/28	24	25.93	8	25.73	26.25	16	5,173	0.31%
2021/05/27	3	25.15	5	25.10	25.20	-2	5,190	-0.04%
2021/05/26	4	25.10	62	25.15	25.25	-58	5,214	-1.11%
2021/05/25	63.2	25.07	28	25.32	25.15	35.2	5,260	0.67%
2021/05/24	15	24.55	3	24.63	24.75	12	5,269	0.23%
2021/05/21	10	24.48	2	24.50	24.50	8	5,323	0.15%
2021/05/20	13.1	24.70	19	24.95	24.30	-5.9	5,407	-0.11%
2021/05/19	95	25.03	70.1	25.01	25.25	24.9	5,433	0.46%
2021/05/18	19.1	22.98	18.2	23.59	23.90	1	5,418	0.02%
2021/05/17	14	21.84	5	21.72	21.75	9	5,446	0.17%
2021/05/14	117	24.00	109	23.39	23.35	8	5,555	0.14%	大買/大賣/
2021/05/13	14.4	22.43	20	23.04	23.85	-5.6	5,988	-0.09%
2021/05/12	41.4	23.92	30	24.17	23.65	11.4	6,270	0.18%
2021/05/11	15.3	26.88	56	26.86	26.20	-40.7	6,272	-0.65%
2021/05/10	108	29.36	67	29.53	28.75	41	6,266	0.65%	大買/
2021/05/07	19	28.79	2	28.80	29.05	17	6,311	0.27%
2021/05/06	3	28.20	10	28.17	28.15	-7	6,515	-0.11%
2021/05/05	9	28.68	4	28.99	28.15	5	6,763	0.07%
2021/05/04	34	28.53	20	28.04	28.80	14	6,860	0.20%
2021/05/03	49.1	30.86	22.6	30.91	30.05	26.5	6,926	0.38%
2021/04/29	74	32.57	60	32.52	32.45	14	6,948	0.20%
2021/04/28	167	34.13	324.3	34.02	33.45	-157.3	7,131	-2.21%	大買/大賣/鉅額交易
2021/04/27	22.2	32.99	88.1	33.06	32.75	-65.9	6,928	-0.95%
2021/04/26	149	32.78	34	33.00	32.65	115	6,963	1.65%	大買/鉅額交易
2021/04/23	23.1	32.17	71	32.29	32.60	-48	7,214	-0.67%
2021/04/22	134.1	32.82	94.1	32.95	31.60	40	7,222	0.55%	大買/
2021/04/21	64	32.27	56	32.37	32.50	8	7,094	0.11%
2021/04/20	134.1	31.56	118	31.57	31.55	16.1	7,081	0.23%	大買/大賣/
2021/04/19	44.2	31.23	41	31.33	31.25	3.2	7,121	0.04%
2021/04/16	39.2	31.19	16	31.23	31.20	23.2	7,139	0.32%
2021/04/15	107.1	31.03	76	30.95	30.90	31.1	7,250	0.43%	大買/
2021/04/14	36.1	30.91	48	31.13	30.90	-11.9	7,341	-0.16%
2021/04/13	384.1	33.12	320	32.34	31.95	64.1	8,162	0.79%	大買/大賣/
2021/04/12	190	34.05	119.1	34.61	34.75	70.9	8,437	0.84%	大買/大賣/
2021/04/09	338.5	33.43	369.9	33.83	33.55	-31.4	8,379	-0.38%	大買/大賣/
2021/04/08	125	32.38	62.1	32.48	32.40	63	8,103	0.78%	大買/
2021/04/07	144	32.11	143.6	32.37	32.35	0.4	8,157	0.00%	大買/大賣/
2021/04/06	23.1	32.38	90	32.41	32.35	-66.9	8,262	-0.81%
2021/04/01	38	31.94	19	31.91	31.75	19	8,370	0.23%
2021/03/31	24.2	32.16	41	32.13	32.15	-16.8	8,374	-0.20%
2021/03/30	96.3	32.28	86.1	32.18	32.15	10.2	8,386	0.12%
2021/03/29	79.2	31.71	131.1	31.82	31.50	-51.9	8,317	-0.62%	大賣/
2021/03/26	104.1	30.92	96	30.84	30.80	8.1	8,252	0.10%	大買/
2021/03/25	100.3	30.90	97	31.16	31.20	3.3	8,248	0.04%
2021/03/24	54.2	30.89	26	30.95	30.80	28.2	8,184	0.34%
2021/03/23	199.2	31.61	228	31.37	30.65	-28.8	8,173	-0.35%	大買/大賣/
2021/03/22	169	30.16	163.5	30.50	30.75	5.5	7,952	0.07%	大買/大賣/
2021/03/19	117	30.11	108.3	30.04	30.00	8.7	7,879	0.11%	大買/大賣/
2021/03/18	102.1	30.16	83.4	30.54	30.70	18.7	7,908	0.24%	大買/
2021/03/17	24.1	29.70	3.8	29.77	29.65	20.3	7,896	0.26%
2021/03/16	10.2	29.69	27.5	29.76	29.70	-17.2	7,972	-0.22%
2021/03/15	48	29.31	47.5	29.39	29.35	0.5	8,109	0.01%
2021/03/12	55	29.56	41.2	29.86	29.50	13.8	8,209	0.17%
2021/03/11	66	29.18	65.3	29.17	29.15	0.7	8,433	0.01%
2021/03/10	12	28.51	22.4	28.63	28.70	-10.4	8,612	-0.12%
2021/03/09	82.1	28.26	67	28.09	28.05	15.1	8,716	0.17%
2021/03/08	43	28.63	7.5	28.84	28.60	35.5	8,853	0.40%
2021/03/05	17	28.91	21.2	28.84	28.80	-4.1	9,310	-0.04%
2021/03/04	128	29.85	119.5	29.42	29.40	8.5	9,317	0.09%	大買/大賣/
2021/03/03	10	29.34	19	29.93	29.90	-9	9,320	-0.10%
2021/03/02	126	30.45	147	29.82	29.80	-21	9,391	-0.22%	大買/大賣/
2021/02/26	29	30.62	7	30.57	30.50	22	9,356	0.24%
2021/02/25	23	31.25	43	31.16	30.90	-20	9,403	-0.21%
2021/02/24	82	31.03	103.2	30.67	30.65	-21.2	9,401	-0.23%	大賣/
2021/02/23	88.2	31.16	93	31.18	31.10	-4.8	9,410	-0.05%
2021/02/22	91	31.62	148	31.77	31.75	-57	9,398	-0.61%	大賣/
2021/02/19	120	31.23	155.2	31.31	31.20	-35.2	9,367	-0.38%	大買/大賣/
2021/02/18	105	30.59	98.1	30.70	30.90	6.9	9,465	0.07%	大買/
2021/02/17	104	30.09	99	30.59	31.00	5	9,487	0.05%	大買/
2021/02/05	255	30.58	260	30.38	30.05	-5	9,451	-0.05%	大買/大賣/
2021/02/04	546.1	31.49	414.3	31.44	30.95	131.8	9,340	1.41%	大買/大賣/鉅額交易
2021/02/03	102	32.03	137.4	32.51	33.00	-35.4	8,926	-0.40%	大買/大賣/
2021/02/02	29	29.98	81	29.95	30.00	-52	8,663	-0.60%
2021/02/01	85	29.05	109	29.32	29.00	-24	8,713	-0.28%	大賣/
2021/01/29	335.2	30.30	280	29.70	29.25	55.2	8,660	0.64%	大買/大賣/
2021/01/28	132	30.71	220.3	30.95	31.00	-88.3	8,583	-1.03%	大買/大賣/
2021/01/27	262.1	30.26	234.3	30.44	30.40	27.8	8,429	0.33%	大買/大賣/
2021/01/26	67	29.24	79.1	29.30	29.40	-12	8,177	-0.15%
2021/01/25	91	28.98	105.1	28.98	28.70	-14.1	8,057	-0.17%	大賣/
2021/01/22	172.4	28.07	162	28.20	28.30	10.4	7,963	0.13%	大買/大賣/
2021/01/21	190	28.19	224	28.24	28.10	-34	7,900	-0.43%	大買/大賣/
2021/01/20	37	26.83	31	27.00	26.45	6	7,684	0.08%
2021/01/19	53	27.79	49	27.91	27.80	4	7,609	0.05%
2021/01/18	235	27.61	266	27.74	28.50	-31	7,565	-0.41%	大買/大賣/
2021/01/15	20	26.96	6.5	27.14	26.85	13.5	7,299	0.18%
2021/01/14	11	27.63	5	27.61	27.55	6	7,262	0.08%
2021/01/13	10	27.61	20	27.56	27.55	-10	7,271	-0.14%
2021/01/12	18.1	27.26	57	27.22	26.90	-39	7,320	-0.53%
2021/01/11	43	27.73	32	27.64	27.80	11	7,352	0.15%
2021/01/08	81	27.94	72	27.85	27.60	9	7,300	0.12%
2021/01/07	348	29.16	348.2	28.95	28.85	-0.2	7,170	0.00%	大買/大賣/
2021/01/06	815.1	31.59	787	31.30	29.50	28.1	7,056	0.40%	大買/大賣/
2021/01/05	299.5	29.49	451.1	29.99	30.70	-151.6	6,164	-2.46%	大買/大賣/鉅額交易
2021/01/04	82	27.74	78	27.78	27.95	4	5,743	0.07%
2020/12/31	52	26.91	169	26.95	27.20	-117	5,668	-2.06%	大賣/鉅額交易
2020/12/30	278	25.98	356	26.06	26.15	-78	5,569	-1.40%	大買/大賣/
2020/12/29	352	27.29	186	27.22	26.80	166	5,459	3.04%	大買/大賣/鉅額交易
2020/12/28	170.3	27.89	158	27.89	28.50	12.3	5,338	0.23%	大買/大賣/
2020/12/25	17.3	27.16	31	27.04	27.00	-13.7	5,181	-0.26%
2020/12/24	139	27.14	143	27.09	26.95	-4	5,165	-0.08%	大買/大賣/
2020/12/23	120	27.01	104	27.10	27.20	16	5,118	0.31%	大買/大賣/
2020/12/22	53	26.80	42	26.72	26.05	11	5,066	0.22%
2020/12/21	27	26.12	19	26.17	26.15	8	5,054	0.16%
2020/12/18	7	26.51	4	26.54	26.50	3	5,082	0.06%
2020/12/17	7	26.55	17	26.74	26.80	-10	5,131	-0.19%
2020/12/16	0	0.00	8	26.78	26.55	-8	5,361	-0.15%
2020/12/15	32	26.89	82	26.16	26.00	-50	5,458	-0.92%
2020/12/14	19	26.90	42	26.80	26.80	-23	5,418	-0.42%
2020/12/11	133	26.18	220	26.15	26.05	-87	5,385	-1.62%	大買/大賣/
2020/12/10	139.1	27.00	123	26.79	26.75	16.1	5,387	0.30%	大買/大賣/
2020/12/09	318	27.47	190	27.66	27.80	128	5,353	2.39%	大買/大賣/鉅額交易
2020/12/08	41.5	26.81	88.7	26.91	26.95	-47.2	5,322	-0.89%
2020/12/07	350	26.79	219	26.77	26.70	131	5,295	2.47%	大買/大賣/鉅額交易
2020/12/04	118.3	26.30	157	26.27	26.50	-38.7	5,118	-0.76%	大買/大賣/
2020/12/03	192	25.91	187	25.73	25.50	5	5,056	0.10%	大買/大賣/
2020/12/02	163	25.67	100	25.91	26.30	63	5,114	1.23%	大買/
2020/12/01	529.7	25.83	490	26.13	26.00	39.7	5,274	0.75%	大買/大賣/
2020/11/30	14	24.32	29	24.54	24.50	-15	5,236	-0.29%
2020/11/27	43	24.51	65	24.57	24.55	-22	5,402	-0.41%
2020/11/26	169	24.96	160	24.90	24.60	9	5,920	0.15%	大買/大賣/
2020/11/25	8	24.52	35	24.71	24.80	-27	5,894	-0.46%
2020/11/24	32	24.68	12	24.88	24.45	20	6,045	0.33%
2020/11/23	16	24.93	50	24.93	24.60	-34	6,298	-0.54%
2020/11/20	31	24.68	62	24.65	24.60	-31	6,274	-0.49%
2020/11/19	76	24.32	79.1	24.31	24.40	-3.1	6,295	-0.05%
2020/11/18	68	24.46	93	24.27	24.15	-25	6,325	-0.40%
2020/11/17	180	24.80	71.3	24.49	24.30	108.7	6,276	1.73%	大買/鉅額交易
2020/11/16	27	24.12	77.2	24.45	24.80	-50.2	6,182	-0.81%
2020/11/13	33.1	23.47	47.2	23.75	23.75	-14.1	6,198	-0.23%
2020/11/12	67	23.84	44	23.71	23.70	23	6,159	0.37%
2020/11/11	64.4	23.86	71	24.09	24.15	-6.6	6,157	-0.11%
2020/11/10	31	23.70	37	23.89	24.10	-6	6,129	-0.10%
2020/11/09	205.3	23.90	100.2	23.77	23.70	105.1	6,065	1.73%	大買/鉅額交易
2020/11/06	19.1	23.23	50	23.04	23.00	-30.9	5,943	-0.52%
2020/11/05	14	23.03	46	23.15	22.95	-32	5,910	-0.54%
2020/11/04	101.1	22.86	85	22.74	22.65	16.1	5,831	0.28%	大買/
2020/11/03	30	22.21	36	22.71	22.70	-6	5,755	-0.10%
2020/11/02	0	0.00	27	21.87	21.90	-27	5,744	-0.47%
2020/10/30	80	22.99	80	22.35	22.20	0	5,747	0.00%
2020/10/29	8	22.86	22	22.41	23.10	-14	5,702	-0.25%
2020/10/28	95	22.95	127	22.95	22.80	-32	5,668	-0.56%	大賣/
2020/10/27	18	22.76	61	22.71	22.70	-43	5,655	-0.76%
2020/10/26	100	22.79	41	22.94	23.00	59	5,646	1.04%
2020/10/23	5	22.60	50	22.41	22.60	-45	5,593	-0.80%
2020/10/22	106	22.15	107	22.11	22.10	-1	5,584	-0.02%	大買/大賣/
2020/10/21	107	22.23	111	22.17	22.15	-4	5,586	-0.07%	大買/大賣/
2020/10/20	235	22.28	218	22.26	22.20	17	5,594	0.30%	大買/大賣/
2020/10/19	58	22.30	102	22.21	22.50	-44	5,479	-0.80%	大賣/
2020/10/16	1	21.05	2	21.35	21.05	-1	5,397	-0.02%
2020/10/15	7	21.28	10	21.25	21.15	-3	5,446	-0.06%
2020/10/14	22	21.43	9	21.44	21.45	13	5,459	0.24%
2020/10/13	4	21.16	8	21.19	21.20	-4	5,478	-0.07%
2020/10/12	30	21.28	2	21.05	21.10	28	5,538	0.51%
2020/10/08	77	21.72	73	21.66	21.65	4	5,583	0.07%
2020/10/07	22	22.05	14	22.10	21.95	8	5,578	0.14%
2020/10/06	16	21.79	18	21.86	21.90	-2	5,621	-0.04%
2020/10/05	41	21.74	20	21.88	21.65	21	5,633	0.37%
2020/09/30	24	21.21	33	21.29	21.40	-9	5,608	-0.16%
2020/09/29	18	21.32	13	21.13	21.40	5	5,592	0.09%
2020/09/28	21	21.17	30	21.10	21.25	-9	5,618	-0.16%
2020/09/25	4	20.90	19	20.71	20.70	-15	5,762	-0.26%
2020/09/24	43	21.73	65	21.65	21.20	-22	5,728	-0.38%
2020/09/23	38	22.67	91	22.98	22.45	-53	5,665	-0.94%
2020/09/22	30	23.22	86	23.25	23.15	-56	5,620	-1.00%
2020/09/21	288	24.03	196	23.95	23.80	92	5,594	1.64%	大買/大賣/
2020/09/18	104	23.50	84	23.38	23.20	20	5,340	0.37%	大買/
2020/09/17	28	23.15	43	23.17	23.15	-15	5,241	-0.29%
2020/09/16	55	23.13	75	23.08	23.15	-20	5,230	-0.38%
2020/09/15	76	22.98	46	23.14	23.10	30	5,214	0.58%
2020/09/14	42	22.38	46	22.27	22.40	-4	5,212	-0.08%
2020/09/11	58	22.77	98	22.78	22.20	-40	5,326	-0.75%
2020/09/10	80	23.54	94	23.54	23.75	-14	5,281	-0.27%
2020/09/09	89	23.50	86	23.63	23.65	3	5,219	0.06%
2020/09/08	121	23.66	133	23.65	23.35	-12	5,165	-0.23%	大買/大賣/
2020/09/07	133	24.35	153	24.26	24.15	-20	5,027	-0.40%	大買/大賣/
2020/09/04	311	24.64	247	24.77	24.85	64	5,068	1.26%	大買/大賣/
2020/09/03	346	24.36	335	24.33	24.40	11	4,748	0.23%	大買/大賣/
2020/09/02	176	22.96	230	22.95	22.95	-54	4,323	-1.25%	大買/大賣/
2020/09/01	539	22.73	499	22.67	22.20	40	4,134	0.97%	大買/大賣/
2020/08/31	98	22.01	171	22.31	22.45	-73	3,603	-2.03%	大賣/
2020/08/28	101	20.40	152	20.21	20.45	-51	3,531	-1.44%	大買/大賣/
2020/08/27	239	20.26	360	20.23	20.40	-121	3,483	-3.47%	大買/大賣/鉅額交易
2020/08/26	20	19.18	9	19.25	19.15	11	3,162	0.35%
2020/08/25	17	19.31	37	19.39	19.40	-20	3,133	-0.64%
2020/08/24	40	19.06	69	19.18	19.15	-29	3,039	-0.95%
2020/08/21	15	18.19	18	18.27	18.40	-3	2,953	-0.10%
2020/08/20	45	18.39	34	17.73	17.90	11	2,932	0.38%
2020/08/19	72	19.10	70	18.81	19.20	2	2,852	0.07%
2020/08/18	6	18.27	56	18.27	18.25	-50	2,739	-1.83%
2020/08/17	48	18.55	9	18.65	18.40	39	2,739	1.42%
2020/08/14	5	18.38	7	18.39	18.30	-2	2,710	-0.07%
2020/08/13	0	0.00	10	17.97	18.00	-10	2,684	-0.37%
2020/08/12	18	17.69	34	17.74	17.80	-16	2,686	-0.60%
2020/08/11	4	17.93	1	18.15	17.90	3	2,689	0.11%
2020/08/10	4	18.08	16	18.12	18.00	-12	2,700	-0.44%
2020/08/07	9	17.98	0	0.00	17.95	9	2,749	0.33%
2020/08/06	3	18.20	1	18.15	18.15	2	2,765	0.07%
2020/08/05	0	0.00	26	18.38	18.40	-26	2,762	-0.94%
2020/08/03	13	17.92	2	18.15	17.90	11	2,786	0.39%
2020/07/31	105	18.04	134	18.12	18.10	-29	2,792	-1.04%	大買/大賣/
2020/07/30	5	17.20	14	17.44	17.80	-9	2,762	-0.33%
2020/07/28	23	17.43	45	17.52	17.05	-22	2,771	-0.79%
2020/07/27	50	17.77	6	17.74	17.60	44	2,769	1.59%
2020/07/24	30	18.15	115	18.46	18.15	-85	2,757	-3.08%	大賣/
2020/07/23	3	18.73	14	18.89	18.70	-11	2,734	-0.40%
2020/07/22	6	18.89	27	18.96	18.85	-21	2,794	-0.75%
2020/07/21	9	18.93	46	18.48	18.80	-37	2,779	-1.33%
2020/07/20	41	17.99	25	18.11	18.10	16	2,731	0.59%
2020/07/17	12	18.71	27	18.64	18.35	-15	2,726	-0.55%
2020/07/16	35	19.05	56	19.04	19.15	-21	2,716	-0.77%
2020/07/15	89	18.86	37	18.78	18.50	52	2,662	1.95%
2020/07/14	57	18.77	66	19.00	19.25	-9	2,624	-0.34%
2020/07/13	148	18.96	139	19.13	19.15	9	2,643	0.34%	大買/大賣/
2020/07/10	16	18.49	26	18.55	18.30	-10	2,762	-0.36%
2020/07/09	19	19.08	36	18.93	18.85	-17	2,776	-0.61%
2020/07/08	24	18.93	16	18.99	19.00	8	2,749	0.29%
2020/07/07	50	19.00	20	18.97	19.00	30	2,740	1.09%
2020/07/06	233	19.39	94	19.36	19.20	139	2,731	5.09%	大買/鉅額交易
2020/07/03	60	18.64	25	18.63	18.55	35	2,593	1.35%
2020/07/02	52	18.61	14	18.66	18.70	38	2,624	1.45%
2020/07/01	18	18.61	31	18.66	18.45	-13	2,658	-0.49%
2020/06/30	8	18.58	23	18.68	18.45	-15	2,720	-0.55%
2020/06/24	13	18.25	29	18.24	18.20	-16	2,696	-0.59%
2020/06/23	23	17.97	40	17.97	17.95	-17	2,686	-0.63%
2020/06/22	8	18.07	11	18.25	18.00	-3	2,685	-0.11%
2020/06/19	203	18.62	84.1	18.48	18.35	118.9	2,705	4.39%	大買/鉅額交易
2020/06/18	56	18.77	93	18.58	19.10	-37	2,664	-1.39%
2020/06/17	73	18.29	82	18.37	18.45	-9	2,519	-0.36%
2020/06/16	35	17.99	47	17.94	17.90	-12	2,459	-0.49%
2020/06/15	57	17.76	30	17.74	17.70	27	2,487	1.09%
2020/06/12	10	17.05	5	17.08	17.20	5	2,461	0.20%
2020/06/11	126	17.92	113	17.87	17.30	13	2,481	0.52%	大買/大賣/
2020/06/10	15	17.45	8	17.60	17.40	7	2,294	0.31%
2020/06/09	1	17.55	4	17.43	17.35	-3	2,362	-0.13%
2020/06/08	8	17.39	21	17.51	17.40	-13	2,446	-0.53%
2020/06/05	3	17.28	44	17.48	17.50	-41	2,467	-1.66%
2020/06/04	10	17.20	24	17.22	17.20	-14	2,471	-0.57%
2020/06/03	86	17.33	67	17.25	17.30	19	2,515	0.76%
2020/06/02	6	16.73	3	16.70	16.90	3	2,431	0.12%
2020/06/01	5	16.59	2	16.48	16.60	3	2,459	0.12%
2020/05/29	3	16.40	64	16.40	16.40	-61	2,500	-2.44%
2020/05/28	7	16.63	0	0.00	16.50	7	2,588	0.27%
2020/05/27	13	16.70	0	0.00	16.70	13	2,634	0.49%
2020/05/26	14	16.67	7	16.63	16.60	7	2,800	0.25%
2020/05/25	1	16.10	15	16.37	16.45	-14	2,840	-0.49%
2020/05/22	8	16.40	0	0.00	16.25	8	2,893	0.28%
2020/05/21	0	0.00	10	16.59	16.70	-10	2,974	-0.34%
2020/05/20	2	16.35	30	16.40	16.40	-28	3,127	-0.90%
2020/05/19	0	0.00	11	16.15	16.20	-11	3,297	-0.33%
2020/05/18	2	15.90	1	15.85	15.90	1	3,739	0.03%
2020/05/15	6	16.23	16	16.19	16.10	-10	3,775	-0.26%
2020/05/14	51	16.48	33	16.40	16.30	18	3,820	0.47%
2020/05/13	43	16.90	30	17.04	16.85	13	4,021	0.32%
2020/05/12	43	17.02	48	17.01	17.00	-5	4,030	-0.12%
2020/05/11	35	17.03	22	17.14	17.05	13	4,034	0.32%
2020/05/08	33	16.98	38	17.02	16.80	-5	4,034	-0.12%
2020/05/07	30	16.90	2	16.80	16.95	28	4,098	0.68%
2020/05/06	27	16.89	21	16.99	16.80	6	4,104	0.15%
2020/05/05	11	16.92	11	16.97	16.85	0	4,108	0.00%
2020/05/04	37	16.77	21	16.76	16.75	16	4,141	0.39%
2020/04/30	38	17.09	17	17.12	17.15	21	4,274	0.49%
2020/04/29	3	16.97	32	17.12	17.00	-29	4,481	-0.65%
2020/04/28	7	16.96	3	17.07	17.10	4	4,479	0.09%
2020/04/27	39	17.01	32	17.04	16.90	7	4,505	0.16%
2020/04/24	10	16.50	16	16.55	16.60	-6	4,434	-0.14%
2020/04/23	22	16.60	44	16.54	16.50	-22	4,436	-0.50%
2020/04/22	17	16.04	24	15.87	16.30	-7	4,426	-0.16%
2020/04/21	25	16.36	14	16.36	16.10	11	4,420	0.25%
2020/04/20	3	16.40	21	16.72	16.95	-18	4,395	-0.41%
2020/04/17	47	16.97	45	16.72	16.60	2	4,379	0.05%
2020/04/16	22	16.96	33	16.97	16.90	-11	4,351	-0.25%
2020/04/15	246	17.35	220	17.30	16.85	26	4,301	0.60%	大買/大賣/
2020/04/14	0	0.00	11.1	16.94	17.20	-11.1	4,148	-0.27%
2020/04/13	2	15.55	6.1	15.80	15.65	-4.1	4,127	-0.10%
2020/04/10	12	15.60	2	15.63	15.70	10	4,142	0.24%
2020/04/09	18	15.99	13	15.93	15.55	5	4,192	0.12%
2020/04/08	8	15.61	171	15.62	15.90	-163	4,178	-3.90%	大賣/鉅額交易
2020/04/07	22	15.63	111	15.61	15.45	-89	4,160	-2.14%	大賣/
2020/04/06	117	14.67	57	14.67	14.85	60	4,163	1.44%	大買/
2020/04/01	162	14.41	50	14.37	14.75	112	4,389	2.55%	大買/鉅額交易
2020/03/31	8	14.01	7	13.82	13.55	1	4,327	0.02%
2020/03/30	4	13.43	8	13.64	13.70	-4	4,326	-0.09%
2020/03/27	35	14.01	33	14.16	13.75	2	4,313	0.05%
2020/03/26	20	13.65	14	13.83	14.00	6	4,294	0.14%
2020/03/25	103	14.28	70	14.16	13.85	33	4,279	0.77%	大買/
2020/03/24	31	13.94	39	13.85	13.85	-8	4,228	-0.19%
2020/03/23	16	12.70	7	12.87	12.95	9	4,198	0.21%
2020/03/20	5	12.47	23	12.49	12.65	-18	4,182	-0.43%
2020/03/19	22	11.81	45	11.76	11.50	-23	4,187	-0.55%
2020/03/18	4	12.94	53	12.99	12.65	-49	4,144	-1.18%
2020/03/17	36	12.76	67	12.81	12.80	-31	4,121	-0.75%
2020/03/16	34	13.90	29	13.88	13.15	5	4,080	0.12%
2020/03/13	75	13.86	41	14.00	14.20	34	4,056	0.84%
2020/03/12	39.2	15.51	31	15.86	15.20	8.2	4,036	0.20%
2020/03/11	84	17.19	70	17.02	16.85	14	3,950	0.35%
2020/03/10	8	17.08	36	16.82	17.25	-28	3,920	-0.71%
2020/03/09	46	17.03	79	17.11	17.00	-33	3,892	-0.85%
2020/03/06	82	17.89	31	17.81	17.80	51	3,819	1.34%
2020/03/05	126	18.43	58	18.69	18.30	68	3,773	1.80%	大買/
2020/03/04	95.2	18.43	17	18.51	18.55	78.2	3,747	2.09%
2020/03/03	63	18.78	50	19.11	18.75	13	3,714	0.35%
2020/03/02	23	18.34	21	18.55	18.55	2	3,638	0.05%
2020/02/27	130	19.29	97	18.96	18.60	33	3,598	0.92%	大買/
2020/02/26	67	19.37	100	19.51	19.60	-33	3,447	-0.96%
2020/02/25	57	19.08	92	19.30	19.30	-35	3,476	-1.01%
2020/02/24	96	19.58	56	19.62	19.45	40	3,431	1.17%
2020/02/21	110	20.46	91	20.52	20.15	19	3,358	0.57%	大買/
2020/02/20	184	20.13	244	20.22	20.30	-60	3,222	-1.86%	大買/大賣/
2020/02/19	416	19.96	249	19.86	20.35	167	3,053	5.47%	大買/大賣/鉅額交易
2020/02/18	27	18.57	38	18.70	18.95	-11	2,610	-0.42%
2020/02/17	51	18.54	22	18.50	18.50	29	2,572	1.13%
2020/02/14	54	18.80	93	18.81	18.90	-39	2,515	-1.55%
2020/02/13	4	18.23	10	18.25	18.05	-6	2,263	-0.27%
2020/02/12	4	18.19	12	18.15	18.15	-8	2,255	-0.35%
2020/02/11	2	18.00	0	0.00	18.15	2	2,242	0.09%
2020/02/10	62	18.01	76	18.07	18.05	-14	2,219	-0.63%
2020/02/07	1	17.80	12	17.82	17.70	-11	2,138	-0.51%
2020/02/06	19	17.90	37	17.96	17.95	-18	2,121	-0.85%
2020/02/05	54	17.98	72	17.84	17.80	-18	2,104	-0.86%
2020/02/04	128	18.17	87	18.17	18.05	41	2,063	1.99%	大買/
2020/02/03	133	17.98	123	17.96	18.60	10	1,941	0.52%	大買/大賣/
2020/01/31	6	17.06	8	16.88	16.95	-2	1,709	-0.12%
2020/01/30	25	17.14	43	16.83	16.75	-18	1,713	-1.05%
2020/01/20	10	18.33	8	18.33	18.30	2	1,672	0.12%
2020/01/17	30.3	18.38	5	18.45	18.30	25.3	1,675	1.51%
2020/01/16	0	0.00	5	18.35	18.35	-5	1,670	-0.30%
2020/01/15	5	18.25	0	0.00	18.20	5	1,669	0.30%
2020/01/14	5	18.25	7	18.34	18.20	-2	1,664	-0.12%
2020/01/13	1	18.25	19	18.13	18.25	-18	1,659	-1.08%
2020/01/10	18	17.87	82	17.83	17.80	-64	1,656	-3.86%
2020/01/09	11	17.97	6	18.03	17.95	5	1,650	0.30%
2020/01/08	50	17.78	29	17.77	17.70	21	1,641	1.28%
2020/01/07	15	18.23	57	18.13	18.05	-42	1,611	-2.61%
2020/01/06	15	18.47	28	18.51	18.35	-13	1,590	-0.82%
2020/01/03	70	18.87	2	18.85	18.70	68	1,572	4.33%
2020/01/02	18	18.89	7	18.91	18.95	11	1,511	0.73%
2019/12/31	10	18.65	26	18.74	18.70	-16	1,487	-1.08%
2019/12/30	81	18.78	20	18.86	18.80	61	1,498	4.07%
2019/12/27	211	19.09	231	19.16	19.10	-20	1,493	-1.34%	大買/大賣/
2019/12/26	9	18.41	51	18.41	18.35	-42	1,226	-3.43%
2019/12/25	25	18.25	20	18.23	18.30	5	1,228	0.41%
2019/12/24	5	18.05	2	18.10	18.00	3	1,230	0.24%
2019/12/23	14	18.08	1	18.05	18.00	13	1,228	1.06%
2019/12/20	13	18.26	0	0.00	18.20	13	1,228	1.06%
2019/12/19	7	18.29	5	18.29	18.15	2	1,229	0.16%
2019/12/18	11	18.39	5	18.50	18.30	6	1,232	0.49%
2019/12/17	14	18.35	32	18.43	18.35	-18	1,235	-1.46%
2019/12/16	72	18.44	9	18.45	18.35	63	1,262	4.99%
2019/12/13	3	18.12	68	18.10	18.45	-65	1,271	-5.11%
2019/12/12	3	18.12	20	18.05	18.05	-17	1,267	-1.34%
2019/12/11	18	18.31	28	18.31	18.20	-10	1,258	-0.79%
2019/12/10	26	18.12	3	18.15	18.15	23	1,255	1.83%
2019/12/09	51	18.31	35	18.27	18.35	16	1,239	1.29%
2019/12/06	51	17.84	6	17.86	17.85	45	1,184	3.80%
2019/12/05	11	17.80	18	17.86	18.00	-7	1,186	-0.59%
2019/12/04	19	17.59	38	17.51	17.55	-19	1,200	-1.58%
2019/12/03	0.2	17.65	24	17.71	17.65	-23.8	1,215	-1.96%
2019/12/02	16	17.79	21	17.68	17.65	-5	1,229	-0.41%
2019/11/29	51	18.04	3	18.10	18.00	48	1,233	3.89%
2019/11/28	38	17.88	10	17.89	17.85	28	1,218	2.30%
2019/11/27	5	17.81	5	17.94	17.95	0	1,244	0.00%
2019/11/26	26	17.70	4	17.76	17.65	22	1,348	1.63%
2019/11/25	9	17.81	1	17.80	17.75	8	1,413	0.57%
2019/11/22	128	18.02	56	18.04	18.05	72	1,419	5.07%	大買/
2019/11/21	5	17.13	11	17.16	17.20	-6	1,347	-0.45%
2019/11/20	15	17.56	49	17.40	17.35	-34	1,337	-2.54%
2019/11/19	4	17.70	10	17.78	17.80	-6	1,334	-0.45%
2019/11/18	8	17.38	6	17.45	17.25	2	1,329	0.15%
2019/11/15	1	17.60	0	0.00	17.55	1	1,326	0.08%
2019/11/14	9	17.86	5	17.70	17.70	4	1,338	0.30%
2019/11/13	0	0.00	4	17.68	17.60	-4	1,352	-0.30%
2019/11/12	6	17.70	2	17.75	17.75	4	1,357	0.29%
2019/11/11	3	17.90	1	18.15	17.75	2	1,358	0.15%
2019/11/08	1	18.45	4	18.49	18.40	-3	1,345	-0.22%
2019/11/07	3	18.43	0	0.00	18.45	3	1,363	0.22%
2019/11/06	30	18.71	8	18.80	18.65	22	1,373	1.60%
2019/11/05	14	18.74	15	18.72	18.70	-1	1,376	-0.07%
2019/11/04	16	18.63	3	18.65	18.60	13	1,401	0.93%
2019/11/01	1	18.40	9	18.47	18.55	-8	1,410	-0.57%
2019/10/31	24	18.93	6	19.00	18.75	18	1,435	1.25%
2019/10/29	10	19.18	3	19.10	19.10	7	1,435	0.49%
2019/10/28	1	19.40	0	0.00	19.35	1	1,457	0.07%
2019/10/25	7	19.69	21	19.56	19.55	-14	1,494	-0.94%
2019/10/24	2	19.75	1	19.70	19.60	1	1,495	0.07%
2019/10/23	3	19.57	20	19.55	19.55	-17	1,509	-1.13%
2019/10/22	6	19.77	0	0.00	19.55	6	1,542	0.39%
2019/10/21	0	0.00	7	19.49	19.65	-7	1,599	-0.44%
2019/10/17	0	0.00	2	19.50	19.45	-2	1,655	-0.12%
2019/10/16	6	19.63	0	0.00	19.65	6	1,699	0.35%
2019/10/15	0	0.00	8	19.61	19.60	-8	1,780	-0.45%
2019/10/14	2	19.40	2	19.60	19.30	0	1,838	0.00%
2019/10/09	8	19.63	3	19.62	19.65	5	1,913	0.26%
2019/10/08	2	20.05	0	0.00	20.05	2	1,980	0.10%
2019/10/07	1	20.15	5	20.10	20.20	-4	2,056	-0.19%
2019/10/04	2	20.20	25	20.08	20.25	-23	2,136	-1.08%
2019/10/03	34	20.12	25	19.90	20.15	9	2,122	0.42%
2019/10/02	7	19.22	5	19.52	19.65	2	2,082	0.10%
2019/10/01	10	19.48	0	0.00	19.50	10	2,100	0.48%
2019/09/27	16	19.92	6	19.95	19.95	10	2,115	0.47%
2019/09/26	1	20.25	2	20.33	20.15	-1	2,181	-0.05%
2019/09/25	3	20.20	7	20.27	20.40	-4	2,199	-0.18%
2019/09/24	10	20.58	0	0.00	20.50	10	2,222	0.45%
2019/09/23	0	0.00	3	20.42	20.60	-3	2,225	-0.13%
2019/09/20	4	20.25	8	20.22	20.35	-4	2,230	-0.18%
2019/09/19	28	20.08	9	20.13	20.00	19	2,232	0.85%
2019/09/18	6	20.58	52	20.53	20.45	-46	2,227	-2.07%
2019/09/17	3	21.20	50	21.05	21.00	-47	2,210	-2.13%
2019/09/16	5	21.30	2	21.30	21.30	3	2,214	0.14%
2019/09/12	2	21.25	6	21.30	21.30	-4	2,241	-0.18%
2019/09/11	7	21.24	1	21.30	21.25	6	2,265	0.26%
2019/09/10	2	21.25	1	21.40	21.25	1	2,277	0.04%
2019/09/09	10	21.30	5	21.25	21.35	5	2,275	0.22%
2019/09/06	7	21.34	42	21.35	21.35	-35	2,270	-1.54%
2019/09/05	11	21.58	332	21.62	21.55	-321	2,254	-14.24%	大賣/鉅額交易
2019/09/04	118	21.67	42	21.60	21.60	76	2,264	3.36%	大買/
2019/09/03	2	21.83	3	21.85	21.75	-1	2,332	-0.04%
2019/09/02	49	21.76	61	21.89	21.95	-12	2,335	-0.51%
2019/08/30	13	21.67	24	21.87	21.75	-11	2,347	-0.47%
2019/08/29	78	22.03	39	22.06	21.80	39	2,360	1.65%
2019/08/28	70	23.50	37	23.37	23.25	33	2,256	1.46%
2019/08/27	8	22.53	1	22.60	22.60	7	2,219	0.32%
2019/08/26	5	22.03	4	22.15	22.15	1	2,243	0.04%
2019/08/23	2	22.50	0	0.00	22.50	2	2,302	0.09%
2019/08/22	6	22.62	3	22.57	22.50	3	2,422	0.12%
2019/08/21	4	22.63	18	22.51	22.50	-14	2,415	-0.58%
2019/08/20	8	22.24	1	22.25	22.30	7	2,420	0.29%
2019/08/19	100	22.20	53	22.17	22.10	47	2,437	1.93%
2019/08/16	16	22.18	18	22.14	22.25	-2	2,470	-0.08%
2019/08/15	13	21.07	0	0.00	21.25	13	2,485	0.52%
2019/08/14	0	0.00	18	21.78	21.60	-18	2,495	-0.72%
2019/08/13	3	21.58	0	0.00	21.60	3	2,532	0.12%
2019/08/12	6	21.78	7	21.91	22.05	-1	2,558	-0.04%
2019/08/08	3	21.50	3	21.57	21.55	0	2,578	0.00%
2019/08/07	4	21.79	7	21.98	21.60	-3	2,586	-0.12%
2019/08/06	10	20.64	69	21.13	21.75	-59	2,647	-2.23%
2019/08/05	17	22.21	69	22.23	22.00	-52	2,664	-1.95%
2019/08/02	19	22.92	19	22.98	22.65	0	2,713	0.00%
2019/08/01	51	23.81	58	23.78	23.60	-7	2,751	-0.25%
2019/07/31	5	24.10	2	24.05	24.10	3	2,774	0.11%
2019/07/30	216	23.95	28	23.86	23.85	188	2,834	6.63%	大買/鉅額交易
2019/07/29	58	24.61	137	24.49	24.60	-79	2,857	-2.76%	大賣/
2019/07/26	4	24.14	0	0.00	24.10	4	2,869	0.14%
2019/07/25	128	24.05	31	24.07	24.15	97	2,917	3.32%	大買/
2019/07/24	42	24.44	18	24.42	24.40	24	3,213	0.75%
2019/07/23	25	24.45	87	24.55	24.40	-62	3,326	-1.86%
2019/07/22	33	25.14	29	25.21	25.05	4	3,306	0.12%
2019/07/19	46	25.57	23	25.52	25.55	23	3,310	0.69%
2019/07/18	29	25.31	82	25.21	25.40	-53	3,371	-1.57%
2019/07/17	79	25.73	58	25.57	25.30	21	3,415	0.61%
2019/07/16	118	25.71	63	25.75	25.85	55	3,480	1.58%	大買/
2019/07/15	89	25.53	53	25.46	25.55	36	3,452	1.04%
2019/07/12	70	25.29	42	25.43	25.55	28	3,436	0.81%
2019/07/11	138	25.27	57	25.06	25.05	81	3,416	2.37%	大買/
2019/07/10	18	24.96	47	24.83	25.25	-29	3,411	-0.85%
2019/07/09	9	24.36	10	24.30	24.30	-1	3,398	-0.03%
2019/07/08	1	24.25	25	24.39	24.35	-24	3,673	-0.65%
2019/07/05	16	24.25	5	24.25	24.30	11	3,737	0.29%
2019/07/04	20	24.65	23	24.56	24.55	-3	3,767	-0.08%
2019/07/03	24	24.76	62	24.93	24.35	-38	3,805	-1.00%
2019/07/02	15	24.45	7	24.66	24.70	8	3,944	0.20%
2019/07/01	7	24.43	8	24.54	24.55	-1	4,125	-0.02%
2019/06/28	12	24.11	2	24.13	24.20	10	4,204	0.24%
2019/06/27	6	24.10	2	24.23	24.05	4	4,301	0.09%
2019/06/26	6	23.61	16	23.53	24.05	-10	4,440	-0.23%
2019/06/25	26	23.95	11	23.81	23.80	15	4,685	0.32%
2019/06/24	3	24.60	11	24.61	24.75	-8	4,787	-0.17%
2019/06/21	13	24.30	4	24.15	24.15	9	5,136	0.18%
2019/06/20	3	24.12	17	24.27	24.50	-14	6,134	-0.23%
2019/06/19	25	23.84	13	23.79	23.95	12	6,248	0.19%
2019/06/18	0	0.00	24	23.61	23.15	-24	6,366	-0.38%
2019/06/14	6	23.83	5	23.65	23.70	1	6,801	0.01%
2019/06/13	2	24.00	1	24.15	23.95	1	6,929	0.01%
2019/06/12	79	24.15	26	24.03	24.00	53	7,235	0.73%
2019/06/11	59	24.73	39	24.81	24.60	20	7,490	0.27%
2019/06/10	1	23.50	6	23.78	23.85	-5	8,491	-0.06%
2019/06/06	9	23.53	7	23.42	23.40	2	8,991	0.02%
2019/06/05	33	24.00	54	23.93	23.90	-21	9,255	-0.23%
2019/06/04	2	23.40	0	0.00	23.25	2	9,324	0.02%
2019/06/03	13	22.82	25	22.96	23.15	-12	9,463	-0.13%
2019/05/31	8	22.57	32	22.61	22.55	-24	9,617	-0.25%
2019/05/30	11	22.11	39	22.15	22.10	-28	9,623	-0.29%
2019/05/29	108	21.99	126	22.04	21.80	-18	9,630	-0.19%	大買/大賣/
2019/05/28	0	23.40	5	23.49	23.35	-5	9,656	-0.05%
2019/05/27	52	23.70	44	23.29	23.50	8	9,820	0.08%
2019/05/24	18	24.00	34	23.89	23.65	-16	9,977	-0.16%
2019/05/23	45	23.96	22	23.93	23.90	23	10,053	0.23%
2019/05/22	23	24.52	147	24.58	23.85	-124	10,274	-1.21%	大賣/鉅額交易
2019/05/21	17	24.64	2	24.55	24.65	15	10,779	0.14%
2019/05/20	157	24.54	52	24.67	24.70	105	10,965	0.96%	大買/鉅額交易
2019/05/17	17	24.43	14.2	24.43	24.00	2.8	11,207	0.03%
2019/05/16	25	24.66	21	24.72	24.10	4	11,437	0.03%
2019/05/15	34	25.51	19	25.49	25.35	15	11,576	0.13%
2019/05/14	39	24.79	20	24.77	25.40	19	12,058	0.16%
2019/05/13	9	24.57	69	24.49	24.50	-60	12,272	-0.49%
2019/05/10	46	25.44	56	25.05	25.15	-10	12,315	-0.08%
2019/05/09	55	25.55	106	25.63	25.10	-51	12,349	-0.41%	大賣/
2019/05/08	20	26.50	28	26.51	26.45	-8	12,344	-0.06%
2019/05/07	45	27.32	15	27.01	26.95	30	12,565	0.24%
2019/05/06	49	27.50	58	27.53	27.50	-9	12,772	-0.07%
2019/05/03	31	27.59	99	27.63	27.90	-68	12,709	-0.54%
2019/05/02	127	27.17	50	27.24	27.50	77	12,652	0.61%	大買/
2019/04/30	341	27.64	269	27.63	27.40	72	12,594	0.57%	大買/大賣/
2019/04/29	89	26.18	93	25.87	26.35	-4	12,279	-0.03%
2019/04/26	20	27.11	25	27.08	26.90	-5	12,129	-0.04%
2019/04/25	31	27.36	69	27.26	27.10	-38	12,082	-0.31%
2019/04/24	124	27.26	102	27.36	27.35	22	12,036	0.18%	大買/大賣/
2019/04/23	112	28.21	80	28.20	27.90	32	11,946	0.27%	大買/
2019/04/22	266	28.90	216	28.93	29.10	50	11,852	0.42%	大買/大賣/
2019/04/19	44	27.96	20	27.84	28.05	24	11,701	0.21%
2019/04/18	8	27.54	41	27.73	27.30	-33	11,659	-0.28%
2019/04/17	49	27.85	23.1	27.98	27.70	25.9	11,597	0.22%
2019/04/16	46	28.00	56	28.02	28.05	-10	11,554	-0.09%
2019/04/15	54	27.57	49	27.41	27.25	5	11,483	0.04%
2019/04/12	235	27.49	271	27.30	27.15	-36	11,417	-0.32%	大買/大賣/
2019/04/11	62	29.52	29	29.21	29.05	33	11,127	0.30%
2019/04/10	50	30.04	30	29.97	30.00	20	11,045	0.18%
2019/04/09	58	30.00	54	29.98	29.80	4	10,984	0.04%
2019/04/08	159	30.33	120	30.30	30.30	39	10,929	0.36%	大買/大賣/
2019/04/03	184	30.03	146	30.00	29.65	38	10,710	0.35%	大買/大賣/
2019/04/02	120	28.67	72	28.67	29.25	48	10,505	0.46%	大買/
2019/04/01	50	29.29	52	29.34	29.05	-2	10,394	-0.02%
2019/03/29	79	28.89	46	28.76	29.25	33	10,284	0.32%
2019/03/28	215	29.65	246	29.45	28.55	-31	10,130	-0.31%	大買/大賣/
2019/03/27	226	30.28	142	30.08	30.05	84	9,875	0.85%	大買/大賣/
2019/03/26	429	30.24	478	30.33	30.00	-49	9,735	-0.50%	大買/大賣/
2019/03/25	657	29.98	866	29.96	30.80	-209	9,359	-2.23%	大買/大賣/鉅額交易
2019/03/22	95	27.95	111	28.03	28.25	-16	8,342	-0.19%	大賣/
2019/03/21	93	27.73	140	27.84	28.10	-47	8,202	-0.57%	大賣/
2019/03/20	96	27.19	83	27.21	27.30	13	8,088	0.16%
2019/03/19	389	28.26	286	28.29	27.60	103	7,903	1.30%	大買/大賣/鉅額交易
2019/03/18	94	27.34	101	27.44	27.45	-7	7,643	-0.09%	大賣/
2019/03/15	537	28.66	505	28.47	27.65	32	7,510	0.43%	大買/大賣/
2019/03/14	364.1	28.06	333	28.07	28.00	31.1	7,196	0.43%	大買/大賣/
2019/03/13	954	28.04	992	28.02	28.10	-38	6,927	-0.55%	大買/大賣/
2019/03/12	478	25.57	653	25.57	26.80	-175	5,852	-2.99%	大買/大賣/鉅額交易
2019/03/11	171	24.60	205	24.64	24.40	-34	5,455	-0.62%	大買/大賣/
2019/03/08	36	23.46	152	23.47	23.85	-116	5,194	-2.23%	大賣/鉅額交易
2019/03/07	297	23.46	160	23.51	23.20	137	5,073	2.70%	大買/大賣/鉅額交易
2019/03/06	197	24.45	81	24.55	24.30	116	4,925	2.35%	大買/鉅額交易
2019/03/05	35	23.91	40	23.89	23.90	-5	4,732	-0.11%
2019/03/04	96	24.08	78	24.00	24.25	18	4,685	0.38%
2019/02/27	167	23.80	270	23.67	23.55	-103	4,625	-2.23%	大買/大賣/鉅額交易
2019/02/26	182	24.65	88.1	24.59	24.30	93.9	4,480	2.10%	大買/
2019/02/25	173	25.05	133	24.89	25.45	40	4,305	0.93%	大買/大賣/
2019/02/22	88	25.20	93	25.15	25.05	-5	4,125	-0.12%
2019/02/21	319	25.28	283	25.11	25.45	36	4,023	0.89%	大買/大賣/
2019/02/20	236	25.24	233.1	25.51	25.85	2.9	3,756	0.08%	大買/大賣/
2019/02/19	108	23.30	117.1	23.32	23.50	-9.1	3,215	-0.28%	大買/大賣/
2019/02/18	308	23.66	256	23.82	22.90	52	3,011	1.73%	大買/大賣/
2019/02/15	236	23.63	262	23.59	23.60	-26	2,733	-0.95%	大買/大賣/
2019/02/14	104	22.72	118	22.71	22.70	-14	2,482	-0.56%	大買/大賣/
2019/02/13	400	22.33	562	22.38	22.40	-162	2,328	-6.96%	大買/大賣/鉅額交易
2019/02/12	207	20.96	166.5	21.16	21.65	40.5	1,853	2.18%	大買/大賣/
2019/02/11	94	19.50	75	19.67	19.70	19	1,579	1.20%
2019/01/30	195	19.55	107	19.60	19.55	88	1,491	5.90%	大買/大賣/
2019/01/29	73	19.84	90	19.93	19.75	-17	1,389	-1.22%
2019/01/28	117	19.94	431	19.86	20.00	-314	1,319	-23.80%	大買/大賣/鉅額交易
2019/01/25	128	18.48	227.1	18.59	18.95	-99.1	1,057	-9.38%	大買/大賣/
2019/01/24	12	17.21	8	17.25	17.30	4	779	0.51%
2019/01/23	0	0.00	1	17.10	17.10	-1	775	-0.13%
2019/01/22	2	16.95	11	17.00	16.95	-9	776	-1.16%
2019/01/21	19	17.19	8	17.23	17.10	11	779	1.41%
2019/01/18	6	17.08	2	17.10	17.05	4	786	0.51%
2019/01/17	12	17.05	15	17.10	17.10	-3	797	-0.38%
2019/01/16	5	16.93	3	16.95	16.95	2	799	0.25%
2019/01/15	1	16.75	10	16.95	16.95	-9	799	-1.13%
2019/01/14	12	16.86	1	16.95	16.85	11	803	1.37%
2019/01/11	13	17.13	8	17.16	16.95	5	808	0.62%
2019/01/10	22	17.22	2	17.15	17.15	20	808	2.47%
2019/01/09	10	17.35	7	17.38	17.40	3	808	0.37%
2019/01/08	1	17.05	11	17.19	17.10	-10	804	-1.24%
2019/01/07	11	16.89	73	16.82	16.80	-62	792	-7.83%
2019/01/04	2	16.45	0	0.00	16.75	2	793	0.25%
2019/01/03	3	16.72	3	16.80	16.55	0	824	0.00%
2019/01/02	11	16.68	0	0.00	16.55	11	832	1.32%
2018/12/28	6	16.78	1	16.95	16.70	5	837	0.60%
2018/12/27	82	17.19	30	17.24	17.00	52	855	6.08%
2018/12/26	2	16.50	0	0.00	16.40	2	846	0.24%
2018/12/25	6	16.62	2	16.70	16.60	4	866	0.46%
2018/12/24	5	16.78	22	16.68	16.90	-17	882	-1.93%
2018/12/22	0	0.00	4	16.60	16.65	-4	884	-0.45%
2018/12/20	6	16.53	16	16.52	16.45	-10	891	-1.12%
2018/12/19	0	0.00	4	16.78	16.75	-4	894	-0.45%
2018/12/18	4	16.60	1	16.80	16.60	3	896	0.33%
2018/12/17	24	17.05	7	17.06	17.00	17	897	1.89%
2018/12/14	9	17.36	3	17.35	17.25	6	892	0.67%
2018/12/13	46	17.66	41	17.47	17.70	5	885	0.56%
2018/12/12	21	17.15	0	0.00	17.20	21	849	2.47%
2018/12/11	10	17.31	2	17.35	17.10	8	849	0.94%
2018/12/10	3	16.73	11	16.89	16.90	-8	838	-0.95%
2018/12/07	0	0.00	15	17.15	17.15	-15	836	-1.79%
2018/12/06	7	17.51	9	17.16	16.95	-2	834	-0.24%
2018/12/05	19	17.46	15	17.57	17.50	4	820	0.49%
2018/12/04	69	17.97	106	18.05	17.90	-37	824	-4.49%	大賣/
2018/12/03	24	17.15	22	17.06	17.20	2	731	0.27%
2018/11/30	2	16.60	0	0.00	16.70	2	776	0.26%
2018/11/29	3	16.62	3	16.65	16.55	0	787	0.00%
2018/11/28	14	16.78	20	16.77	16.75	-6	791	-0.76%
2018/11/27	14	16.53	20	16.55	16.60	-6	798	-0.75%
2018/11/26	6	16.22	6	16.28	16.30	0	791	0.00%
2018/11/23	5	15.80	4	15.91	15.80	1	796	0.13%
2018/11/22	1.1	16.21	3.2	16.30	16.20	-2.1	795	-0.27%
2018/11/21	2	16.15	1	16.30	16.30	1	804	0.12%
2018/11/20	17	16.31	0	0.00	16.35	17	807	2.11%
2018/11/19	4.1	16.50	52	16.42	16.55	-47.9	819	-5.85%
2018/11/16	0	0.00	7	16.30	16.25	-7	816	-0.86%
2018/11/15	6	16.07	7	16.22	16.10	-1	814	-0.12%
2018/11/14	28	16.38	0	0.00	16.05	28	826	3.39%
2018/11/13	4	15.96	14	16.20	16.30	-10	832	-1.20%
2018/11/12	21	16.19	11	16.05	15.90	10	819	1.22%
2018/11/09	27	15.91	43	15.93	15.85	-16	806	-1.98%
2018/11/08	2	15.35	0	0.00	15.80	2	793	0.25%
2018/11/07	3	14.95	6	15.28	15.25	-3	794	-0.38%
2018/11/02	44	14.90	2	14.83	14.95	42	853	4.92%
2018/11/01	16	14.66	1	14.50	14.85	15	875	1.71%
2018/10/31	0	0.00	11	14.39	14.45	-11	901	-1.22%
2018/10/30	1	14.10	3	14.00	14.10	-2	970	-0.21%
2018/10/29	5	13.96	5	13.96	14.00	0	977	0.00%
2018/10/26	7	13.89	1	14.25	13.85	6	984	0.61%
2018/10/25	1	14.30	90	14.22	14.10	-89	987	-9.01%
2018/10/24	6	14.71	10	14.93	14.85	-4	995	-0.40%
2018/10/23	2	15.05	2	15.10	15.00	0	1,001	0.00%
2018/10/22	0	0.00	3	15.20	15.10	-3	1,009	-0.30%
2018/10/19	3	14.78	1	14.90	14.90	2	1,016	0.20%
2018/10/17	5	15.25	0	0.00	15.20	5	1,091	0.46%
2018/10/16	0	0.00	3	15.40	15.20	-3	1,108	-0.27%
2018/10/15	4	15.39	1	15.35	15.25	3	1,115	0.27%
2018/10/12	3	15.18	5	15.60	15.35	-2	1,121	-0.18%
2018/10/11	26	15.15	25	15.35	15.05	1	1,136	0.08%
2018/10/09	2	16.75	2	16.65	16.65	0	1,205	0.00%
2018/10/08	11	16.93	9	16.85	16.85	2	1,204	0.17%
2018/10/05	11	17.11	7	17.05	17.05	4	1,214	0.33%
2018/10/04	6	17.52	10	17.43	17.45	-4	1,208	-0.33%
2018/10/03	5	17.88	38	17.95	17.85	-33	1,214	-2.72%
2018/10/02	17	17.86	12	17.89	17.65	5	1,203	0.42%
2018/09/28	12	17.53	4	17.55	17.50	8	1,226	0.65%
2018/09/27	0	0.00	10	17.59	17.55	-10	1,251	-0.80%
2018/09/26	2	17.60	7	17.68	17.60	-5	1,270	-0.39%
2018/09/25	10	17.50	4	17.50	17.45	6	1,322	0.45%
2018/09/21	13	17.41	28	17.45	17.35	-15	1,332	-1.13%
2018/09/20	6	17.27	0	0.00	17.20	6	1,336	0.45%
2018/09/19	1	17.35	6	17.35	17.35	-5	1,350	-0.37%
2018/09/18	0	0.00	13	17.32	17.30	-13	1,365	-0.95%
2018/09/17	4	17.35	12	17.45	17.35	-8	1,385	-0.58%
2018/09/14	6	17.44	3	17.45	17.50	3	1,403	0.21%
2018/09/13	22	17.41	11	17.30	17.35	11	1,429	0.77%
2018/09/12	6	17.12	6	17.28	17.20	0	1,443	0.00%
2018/09/11	13	17.05	7	17.22	17.25	6	1,488	0.40%
2018/09/10	13	17.15	34	17.03	17.05	-21	1,529	-1.37%
2018/09/07	34	17.95	45	17.70	17.65	-11	1,566	-0.70%
2018/09/06	89	18.26	113	18.29	18.15	-24	1,609	-1.49%	大賣/
2018/09/05	30	17.81	14	17.84	17.85	16	1,914	0.84%
2018/09/04	1	17.50	36	17.81	17.90	-35	2,341	-1.49%
2018/09/03	27	17.81	46	17.77	17.50	-19	2,365	-0.80%
2018/08/31	0	0.00	9	17.55	17.60	-9	2,381	-0.38%
2018/08/30	18	17.63	46	17.53	17.45	-28	2,434	-1.15%
2018/08/29	0	0.00	12	17.30	17.20	-12	2,453	-0.49%
2018/08/28	11	17.15	9	17.45	17.10	2	2,466	0.08%
2018/08/27	2	16.95	10	17.23	17.30	-8	2,485	-0.32%
2018/08/24	10	17.02	21	17.02	16.95	-11	2,535	-0.43%
2018/08/23	0.1	16.85	6	16.83	16.75	-5.9	2,550	-0.23%
2018/08/22	0	0.00	12	16.76	16.75	-12	2,606	-0.46%
2018/08/21	27	16.67	37	16.69	16.75	-10	2,679	-0.37%
2018/08/20	18	16.36	10	16.38	16.40	8	2,733	0.29%
2018/08/17	5	16.60	2	16.55	16.40	3	2,728	0.11%
2018/08/16	6	16.39	8	16.39	16.40	-2	2,731	-0.07%
2018/08/15	35.1	16.73	13	16.94	16.50	22.1	2,740	0.81%
2018/08/14	8	16.61	12	16.82	17.00	-4	2,724	-0.15%
2018/08/13	28	16.55	13	16.55	16.65	15	2,715	0.55%
2018/08/10	2	17.25	0	0.00	17.15	2	2,697	0.07%
2018/08/09	13	17.32	1	17.30	17.25	12	2,684	0.45%
2018/08/08	48	17.52	7	17.51	17.50	41	2,675	1.53%
2018/08/07	121	17.53	9	17.57	17.65	112	2,654	4.22%	大買/鉅額交易
2018/08/06	149	17.98	47	17.89	17.85	102	2,634	3.87%	大買/鉅額交易
2018/08/03	19	18.83	8	18.85	18.90	11	2,565	0.43%
2018/08/02	28	18.81	14	18.83	18.80	14	2,563	0.55%
2018/08/01	31	19.08	7	19.04	19.05	24	2,553	0.94%
2018/07/31	33	18.97	13	18.92	19.10	20	2,546	0.79%
2018/07/30	6	18.90	22	18.94	18.90	-16	2,530	-0.63%
2018/07/27	31	19.01	7	19.05	18.95	24	2,522	0.95%
2018/07/26	32	18.90	0	0.00	18.85	32	2,515	1.27%
2018/07/25	43	18.90	19	18.93	18.80	24	2,505	0.96%
2018/07/24	52	19.33	15	19.38	19.40	37	2,471	1.50%
2018/07/23	94	19.10	13	19.17	19.05	81	2,432	3.33%
2018/07/20	30	19.25	9	19.45	19.15	21	2,420	0.87%
2018/07/19	2	19.48	2	19.60	19.40	0	2,411	0.00%
2018/07/18	4	19.31	2	19.25	19.50	2	2,415	0.08%
2018/07/17	98	19.74	60	19.53	19.25	38	2,398	1.58%
2018/07/16	13	19.34	0	0.00	19.25	13	2,295	0.57%
2018/07/13	0	0.00	4	19.40	19.40	-4	2,292	-0.17%
2018/07/12	32	18.96	0	0.00	19.10	32	2,283	1.40%
2018/07/11	2	19.13	1	19.40	18.95	1	2,280	0.04%
2018/07/10	0	19.85	6	19.57	19.55	-6	2,265	-0.26%
2018/07/09	12	19.47	16	19.52	19.60	-4	2,264	-0.18%
2018/07/06	12	19.03	31	19.16	19.10	-19	2,246	-0.85%
2018/07/05	11	19.09	9	19.30	19.00	2	2,236	0.09%
2018/07/04	18	19.21	21	19.34	19.55	-3	2,231	-0.13%
2018/07/03	54	19.46	51	19.40	19.10	3	2,220	0.14%
2018/07/02	15	18.84	2	19.05	18.75	13	2,168	0.60%
2018/06/29	3	18.97	18	19.00	18.95	-15	2,159	-0.69%
2018/06/28	15	18.68	6	18.60	18.85	9	2,151	0.42%
2018/06/27	17.2	18.68	5	18.80	18.60	12.2	2,146	0.57%
2018/06/26	5	18.79	9	18.66	18.80	-4	2,207	-0.18%
2018/06/25	9	19.04	3	19.35	19.00	6	2,195	0.27%
2018/06/22	7	19.51	9	19.44	19.30	-2	2,186	-0.09%
2018/06/21	16	19.49	3	19.53	19.30	13	2,186	0.59%
2018/06/20	25	19.22	24	19.42	19.20	1	2,188	0.05%
2018/06/19	30.3	19.87	10	19.91	19.65	20.3	2,154	0.94%
2018/06/15	12	20.78	15	20.70	20.45	-3	2,120	-0.14%
2018/06/14	47	20.58	44	20.64	20.40	3	2,081	0.14%
2018/06/13	422	21.81	400	21.84	21.05	22	2,053	1.07%	大買/大賣/
2018/06/12	323	21.21	340	21.07	21.65	-17	1,724	-0.99%	大買/大賣/
2018/06/11	29	19.75	41	19.63	19.70	-12	1,306	-0.92%
2018/06/08	30	19.50	60	19.31	19.25	-30	1,310	-2.29%
2018/06/07	52	19.48	79	19.80	19.85	-27	1,356	-1.99%
2018/06/06	32	19.36	50	19.27	19.15	-18	1,332	-1.35%
2018/06/05	29	19.14	5	19.21	19.00	24	1,306	1.84%
2018/06/04	7	19.10	18	19.18	19.05	-11	1,345	-0.82%
2018/06/01	40	19.54	43	19.57	19.10	-3	1,329	-0.23%
2018/05/31	1	19.15	9	19.25	19.40	-8	1,288	-0.62%
2018/05/30	64	19.21	45	19.24	19.15	19	1,319	1.44%
2018/05/29	54	19.05	113	18.76	19.20	-59	1,272	-4.64%	大賣/
2018/05/28	11	18.49	76	18.48	18.35	-65	1,215	-5.35%
2018/05/25	53	18.14	17	18.19	18.15	36	1,155	3.12%
2018/05/24	4	18.03	13	18.13	18.05	-9	1,201	-0.75%
2018/05/23	15	17.98	44	17.97	17.90	-29	1,304	-2.22%
2018/05/22	30	17.62	0	0.00	17.60	30	1,289	2.33%
2018/05/21	0	0.00	5	17.85	17.80	-5	1,292	-0.39%
2018/05/18	3	17.70	3	17.60	17.60	0	1,302	0.00%
2018/05/16	9	17.51	3	17.50	17.55	6	1,317	0.46%
2018/05/15	3	17.77	3	17.65	17.70	0	1,324	0.00%
2018/05/14	5	17.99	11	17.98	17.95	-6	1,368	-0.44%
2018/05/11	6	17.73	0	0.00	17.75	6	1,371	0.44%
2018/05/10	0	0.00	20	17.86	17.85	-20	1,381	-1.45%
2018/05/09	4	17.73	0	0.00	17.70	4	1,381	0.29%
2018/05/08	2	17.55	10	17.68	17.70	-8	1,391	-0.57%
2018/05/07	6	17.35	4	17.46	17.40	2	1,397	0.14%
2018/05/04	4	17.31	8	17.43	17.45	-4	1,415	-0.28%
2018/05/03	14	17.37	0	0.00	17.20	14	1,421	0.98%
2018/05/02	3	17.50	1	17.50	17.50	2	1,428	0.14%
2018/04/30	1	17.25	1	17.20	17.35	0	1,450	0.00%
2018/04/27	11	17.14	8	17.07	17.10	3	1,467	0.20%
2018/04/26	11	17.08	0	0.00	16.95	11	1,474	0.75%
2018/04/25	2	17.20	4	17.00	17.30	-2	1,499	-0.13%
2018/04/24	3	17.30	0	0.00	17.20	3	1,522	0.20%
2018/04/23	5	17.69	20	17.84	17.65	-15	1,533	-0.98%
2018/04/20	16	17.88	0	0.00	17.90	16	1,572	1.02%
2018/04/19	23	17.93	0	0.00	17.90	23	1,594	1.44%
2018/04/18	5	17.80	0	0.00	17.80	5	1,605	0.31%
2018/04/17	15	18.00	6	18.04	17.80	9	1,607	0.56%
2018/04/16	7	18.34	0	0.00	18.30	7	1,622	0.43%
2018/04/13	17	18.34	3	18.37	18.30	14	1,636	0.86%
2018/04/12	15	18.34	0	0.00	18.35	15	1,671	0.90%
2018/04/11	18	18.39	23	18.57	18.35	-5	1,824	-0.27%
2018/04/10	40	18.38	5	18.20	18.25	35	1,882	1.86%
2018/04/09	29	18.72	10	18.72	18.65	19	1,910	1.00%
2018/04/03	33	18.90	1	18.95	18.85	32	2,132	1.50%
2018/04/02	11	19.31	3	19.50	19.25	8	2,194	0.37%
2018/03/31	7	19.26	11	19.40	19.30	-4	2,235	-0.18%
2018/03/30	86	19.34	2	19.45	19.30	84	2,242	3.75%
2018/03/29	13	19.33	56	19.51	19.50	-43	2,243	-1.92%
2018/03/28	6	19.14	7	19.34	19.15	-1	2,193	-0.05%
2018/03/27	25	19.23	11	19.30	19.35	14	2,223	0.63%
2018/03/26	7	19.39	177	19.24	19.45	-170	2,313	-7.35%	大賣/鉅額交易
2018/03/23	31	18.80	12	18.91	18.90	19	2,364	0.80%
2018/03/22	27	19.54	3	19.83	19.35	24	2,352	1.02%
2018/03/21	10	19.75	19	19.84	19.85	-9	2,338	-0.38%
2018/03/20	22	19.58	71	19.61	19.70	-49	2,331	-2.10%
2018/03/19	18	20.15	71	20.16	20.05	-53	2,324	-2.28%
2018/03/16	11	19.92	28	19.94	20.05	-17	2,287	-0.74%
2018/03/15	8	19.78	11	19.94	19.75	-3	2,244	-0.13%
2018/03/14	2	19.70	7	19.81	19.85	-5	2,228	-0.22%
2018/03/13	18	19.57	67	19.55	19.65	-49	2,199	-2.23%
2018/03/12	9	19.08	23	19.20	19.00	-14	2,135	-0.66%
2018/03/09	9	18.96	31	19.08	18.90	-22	2,118	-1.04%
2018/03/08	34	19.00	71	18.99	19.15	-37	2,123	-1.74%
2018/03/07	14	18.55	2	18.65	18.40	12	2,079	0.58%
2018/03/06	24	18.84	32	19.04	18.75	-8	2,153	-0.37%
2018/03/05	77	18.94	75	19.35	18.50	2	2,153	0.09%
2018/03/02	12	18.67	4	18.64	18.90	8	2,111	0.38%
2018/03/01	15	18.74	9	18.86	19.00	6	2,110	0.28%
2018/02/27	15	18.81	23	18.99	18.75	-8	2,113	-0.38%
2018/02/26	86	19.06	53	18.98	18.85	33	2,200	1.50%
2018/02/23	104	19.27	110	19.00	19.40	-6	2,158	-0.28%	大買/大賣/
2018/02/22	11	17.67	13	17.71	17.70	-2	2,099	-0.10%
2018/02/21	1	17.35	2	17.30	17.35	-1	2,116	-0.05%
2018/02/12	10	16.82	11	16.91	16.80	-1	2,117	-0.05%
2018/02/09	19	16.52	177	16.69	16.85	-158	2,119	-7.45%	大賣/鉅額交易
2018/02/08	6	17.35	1	17.45	17.30	5	2,124	0.24%
2018/02/07	15	17.70	9	17.83	17.50	6	2,126	0.28%
2018/02/06	100	17.98	26	17.80	17.20	74	2,147	3.45%
2018/02/05	46	18.75	6	18.83	18.90	40	2,132	1.88%
2018/02/02	31	19.04	0	0.00	19.05	31	2,135	1.45%
2018/02/01	7	19.21	3	19.35	19.25	4	2,176	0.18%
2018/01/31	11	19.13	4	19.20	19.20	7	2,187	0.32%
2018/01/30	7	19.35	0	0.00	19.25	7	2,210	0.32%
2018/01/29	9	19.59	24	19.66	19.50	-15	2,252	-0.67%
2018/01/26	9	19.25	4	19.30	19.35	5	2,325	0.21%
2018/01/25	8	19.37	0	0.00	19.30	8	2,401	0.33%
2018/01/24	32	19.40	38	19.44	19.55	-6	2,459	-0.24%
2018/01/23	30	19.30	9	19.36	19.20	21	2,452	0.86%
2018/01/22	21	19.54	11	19.80	19.55	10	2,459	0.41%
2018/01/19	78	19.56	66	19.53	19.45	12	2,480	0.48%
2018/01/18	98	20.11	19	20.02	19.90	79	2,460	3.21%
2018/01/17	33	20.30	9	20.31	20.30	24	2,460	0.98%
2018/01/16	99	20.38	80	20.29	20.25	19	2,496	0.76%
2018/01/15	77	20.07	33	20.29	19.85	44	2,494	1.76%
2018/01/12	41	19.75	32	19.86	20.00	9	2,594	0.35%
2018/01/11	19	19.51	14	19.58	19.60	5	2,596	0.19%
2018/01/10	20	19.57	12	19.53	19.40	8	2,603	0.31%
2018/01/09	14	19.94	13	19.90	19.85	1	2,612	0.04%
2018/01/08	102	20.14	192	20.01	19.95	-90	2,638	-3.41%	大買/大賣/
2018/01/05	136	20.86	195	20.89	20.40	-59	2,613	-2.26%	大買/大賣/
2018/01/04	73	20.05	26	20.08	20.35	47	2,478	1.90%
2018/01/03	51	20.24	66	20.24	20.30	-15	2,447	-0.61%
2018/01/02	249	20.73	254	20.65	20.10	-5	2,450	-0.20%	大買/大賣/