光洋科 (1785)-新光-台中券商分點個股進出

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

光洋科

(1785)

可現股當沖

股價
46.25
漲跌
▼1.55
漲幅
-3.24%
成交量
10,594張
產業
上櫃其他電子類股
755人加入追蹤

立即追蹤
本地時間:14:30(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

光洋科 (1785)籌碼相關－新光-台中券商分點個股進出

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-台中券商分點個股進出
新光-台中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
2024/04/19	20.1	46.30	28.1	46.19	46.25	-8	9,165	-0.09%
2024/04/18	32	48.27	26	47.72	47.80	6	8,999	0.07%
2024/04/17	21.3	49.21	23.2	48.81	48.95	-1.9	8,892	-0.02%
2024/04/16	40.5	48.83	26	47.73	47.30	14.5	8,740	0.17%
2024/04/15	97.1	50.39	97.1	50.35	48.75	0	8,511	0.00%
2024/04/12	11.3	48.68	19	49.14	48.75	-7.7	8,019	-0.10%
2024/04/11	23.1	48.10	44.8	48.09	48.10	-21.8	7,909	-0.28%
2024/04/10	43.8	49.58	36.1	49.49	49.05	7.7	7,808	0.10%
2024/04/09	27.2	49.59	28.9	49.63	49.60	-1.7	7,656	-0.02%
2024/04/08	50.1	48.49	58.1	48.54	48.70	-8	7,433	-0.11%
2024/04/03	19.2	47.52	27	47.79	47.90	-7.8	7,262	-0.11%
2024/04/02	21.1	48.19	15.2	48.06	47.85	5.8	7,177	0.08%
2024/04/01	54.2	48.90	14.6	48.75	48.55	39.5	7,064	0.56%
2024/03/29	64.2	49.27	55.1	49.43	49.55	9.1	6,895	0.13%
2024/03/28	38.3	50.99	45.2	50.55	49.55	-6.9	6,529	-0.11%
2024/03/27	23.1	49.73	21.1	49.59	50.10	2.1	5,985	0.03%
2024/03/26	17.4	47.87	8.2	47.78	47.40	9.2	5,732	0.16%
2024/03/25	21.2	48.80	8.1	48.58	48.60	13.1	5,586	0.23%
2024/03/22	60.2	49.55	35.2	49.85	49.00	25	5,434	0.46%
2024/03/21	76.1	50.68	201.7	50.57	50.00	-125.6	5,201	-2.42%	大賣/鉅額交易
2024/03/20	221	49.93	263.2	49.20	49.55	-42.1	4,624	-0.91%	大買/大賣/
2024/03/19	13.3	46.43	21.4	46.68	46.25	-8.1	3,990	-0.20%
2024/03/18	23	44.85	17	44.91	44.95	6	3,809	0.16%
2024/03/15	8	43.97	8	43.96	43.50	0	3,753	0.00%
2024/03/14	4	43.30	6	44.08	44.25	-2	3,720	-0.05%
2024/03/13	8	44.33	6.1	44.02	43.70	1.9	3,689	0.05%
2024/03/12	4.4	42.96	10	43.28	43.70	-5.6	3,626	-0.15%
2024/03/11	8.1	43.15	3	43.18	42.90	5.1	3,608	0.14%
2024/03/08	29.2	44.63	190.5	44.58	44.00	-161.4	3,594	-4.49%	大賣/鉅額交易
2024/03/07	252.6	46.83	113.1	47.73	46.20	139.5	3,465	4.03%	大買/大賣/鉅額交易
2024/03/06	3.4	45.07	11.1	44.99	45.90	-7.6	2,950	-0.26%
2024/03/05	53.9	45.08	29	44.76	44.85	24.9	2,880	0.86%
2024/03/04	5	45.35	25.1	45.20	45.30	-20.1	2,797	-0.72%
2024/03/01	14.1	44.06	4.3	43.96	43.90	9.8	2,656	0.37%
2024/02/29	8	44.02	4	44.11	44.25	4	2,641	0.15%
2024/02/27	12	43.95	13.2	43.89	43.40	-1.2	2,606	-0.05%
2024/02/26	11	44.43	22.1	44.26	44.50	-11.1	2,614	-0.42%
2024/02/23	36.4	43.05	40	42.77	42.65	-3.6	2,586	-0.14%
2024/02/22	32.1	43.64	15	43.53	43.35	17.1	2,538	0.67%
2024/02/21	27.2	44.30	11	44.39	44.50	16.2	2,499	0.65%
2024/02/20	4.6	43.48	11	43.62	43.50	-6.4	2,392	-0.27%
2024/02/19	26.3	43.54	15	43.47	43.35	11.3	2,339	0.48%
2024/02/16	55.3	44.06	40.4	44.80	44.15	14.9	2,236	0.67%
2024/02/15	27	41.41	85.1	41.44	42.15	-58.1	1,977	-2.94%
2024/02/05	14	38.94	9.4	39.13	39.00	4.6	1,781	0.26%
2024/02/02	9.1	39.13	4	39.06	39.05	5.1	1,805	0.28%
2024/02/01	0.1	39.40	0	0.00	39.40	0.1	1,815	0.00%
2024/01/30	13	39.53	0	0.00	39.40	13	1,904	0.68%
2024/01/29	20.1	40.24	23	40.19	40.05	-2.9	2,053	-0.14%
2024/01/26	6	39.93	23	39.96	40.20	-17	2,018	-0.84%
2024/01/25	20	39.75	4	40.00	39.75	16	2,014	0.79%
2024/01/24	7.2	40.29	20	40.25	40.05	-12.8	2,009	-0.64%
2024/01/23	48	39.88	8	39.56	39.85	40	2,068	1.93%
2024/01/19	5.1	37.79	5	38.04	38.05	0.1	2,129	0.00%
2024/01/18	6	36.88	23	37.06	37.10	-17	2,191	-0.78%
2024/01/17	12	37.35	22	37.10	37.10	-10	2,362	-0.42%
2024/01/16	0.1	37.96	1	37.95	37.85	-0.9	2,403	-0.04%
2024/01/15	0	38.15	1	38.20	38.25	-1	2,611	-0.04%
2024/01/12	0	38.20	6	38.05	37.95	-6	2,836	-0.21%
2024/01/11	0	38.10	1	38.15	38.25	-1	2,863	-0.03%
2024/01/10	2	37.70	23.3	37.80	38.00	-21.2	2,889	-0.74%
2024/01/09	3	37.85	5	37.84	37.85	-2	2,904	-0.07%
2024/01/08	7	38.10	0	0.00	38.05	7	2,972	0.24%
2024/01/05	1	38.30	0	0.00	38.30	1	2,978	0.03%
2024/01/04	4.1	38.40	2	38.25	38.20	2.1	3,011	0.07%
2024/01/03	3	38.45	0.3	38.65	38.65	2.8	3,031	0.09%
2024/01/02	0	0.00	2	38.90	38.80	-2	3,019	-0.07%
2023/12/29	53.1	38.85	6	38.86	38.85	47.1	3,022	1.56%
2023/12/28	0.4	39.75	1	39.40	39.15	-0.6	3,006	-0.02%
2023/12/27	2	38.98	2	39.10	38.90	0	3,000	0.00%
2023/12/26	1	39.00	0	0.00	39.00	1	2,994	0.03%
2023/12/25	0	0.00	1	38.85	38.80	-1	2,992	-0.03%
2023/12/22	1	38.90	2	38.90	38.85	-1	2,995	-0.03%
2023/12/21	5	39.03	2	39.00	39.00	3	2,986	0.10%
2023/12/20	6	39.30	3	39.25	39.30	3	2,984	0.10%
2023/12/19	8	39.18	8	39.10	39.10	0	2,985	0.00%
2023/12/18	9	39.74	7	39.61	39.40	2	2,978	0.07%
2023/12/15	0	39.95	0	0.00	40.10	0	2,964	0.00%
2023/12/14	8	39.91	8	39.90	39.95	0	2,955	0.00%
2023/12/13	4	39.60	3	39.75	39.75	1	2,957	0.03%
2023/12/12	1	39.25	2	39.63	39.45	-1	2,955	-0.03%
2023/12/11	10	39.30	9.1	39.23	39.15	0.9	2,956	0.03%
2023/12/08	3.1	39.00	3	39.07	39.00	0.1	2,957	0.00%
2023/12/07	7.1	39.08	8	39.06	39.10	-0.9	2,936	-0.03%
2023/12/06	10	39.47	37	39.57	39.35	-27	2,924	-0.92%
2023/12/05	7.2	39.96	5	39.95	39.90	2.2	2,901	0.08%
2023/12/04	4.4	40.97	38	40.92	41.25	-33.6	2,848	-1.18%
2023/12/01	9	40.21	0	0.00	40.10	9	2,772	0.32%
2023/11/30	0	0.00	2	40.60	40.50	-2	2,767	-0.07%
2023/11/29	39.2	40.54	0	0.00	40.30	39.2	2,772	1.41%
2023/11/28	4	40.50	0	0.00	40.40	4	2,760	0.14%
2023/11/27	1.2	40.76	2	40.40	39.90	-0.8	2,788	-0.03%
2023/11/24	4	40.90	4	40.90	40.70	0	2,759	0.00%
2023/11/23	11	41.52	14.2	41.77	40.85	-3.1	2,742	-0.11%
2023/11/22	8.1	41.20	5.2	41.00	41.15	2.9	2,657	0.11%
2023/11/21	2	40.72	2.1	40.79	40.50	-0.1	2,587	0.00%
2023/11/20	1.2	40.17	6	40.36	40.55	-4.8	2,567	-0.19%
2023/11/17	1	40.15	4.2	40.03	40.05	-3.2	2,520	-0.13%
2023/11/16	0	0.00	5	39.56	39.60	-5	2,493	-0.20%
2023/11/15	1	39.50	4	39.50	39.40	-3	2,486	-0.12%
2023/11/14	0	0.00	4	39.11	39.25	-4	2,516	-0.16%
2023/11/13	13	38.49	12	38.63	38.40	1	2,500	0.04%
2023/11/10	12	38.27	16	38.31	38.10	-4	2,487	-0.16%
2023/11/09	11	39.00	9	39.04	39.05	2	2,462	0.08%
2023/11/08	25	39.44	11	39.31	39.35	14	2,489	0.56%
2023/11/07	26	40.20	15	40.03	40.05	11	2,471	0.45%
2023/11/06	20	40.31	29	40.65	40.80	-9	2,458	-0.37%
2023/11/03	4	39.45	6	39.57	39.45	-2	2,315	-0.09%
2023/11/02	35	39.30	34	39.44	39.10	1	2,323	0.04%
2023/11/01	3	39.17	1	39.00	39.25	2	2,389	0.08%
2023/10/31	37	40.01	23	40.28	39.10	14	2,725	0.51%
2023/10/30	23	40.46	24	40.39	40.80	-1	3,481	-0.03%
2023/10/27	5.4	39.62	4	39.73	39.40	1.4	3,366	0.04%
2023/10/26	35	39.91	38	39.89	40.00	-3	3,376	-0.09%
2023/10/25	39	40.34	44	40.48	40.20	-5	3,416	-0.15%
2023/10/24	8	39.79	10	39.43	39.20	-2	3,341	-0.06%
2023/10/23	45	39.97	47	40.02	39.70	-2	3,298	-0.06%
2023/10/20	98.1	39.14	97.1	39.39	39.65	1	3,099	0.03%
2023/10/19	13	38.56	17.1	38.52	38.80	-4.1	2,914	-0.14%
2023/10/18	19	38.47	10.1	38.28	38.05	8.9	2,917	0.31%
2023/10/17	4.1	38.70	4	38.60	38.60	0.1	2,897	0.00%
2023/10/16	14	38.68	17	38.78	38.40	-3	2,903	-0.10%
2023/10/13	17	38.19	3.1	38.20	38.20	13.9	2,875	0.48%
2023/10/12	2	38.00	6	37.96	38.05	-4	2,888	-0.14%
2023/10/11	18	37.83	14	37.50	37.40	4	2,880	0.14%
2023/10/04	0	0.00	1	36.60	36.60	-1	3,077	-0.03%
2023/09/28	0	0.00	1	36.30	36.45	-1	3,331	-0.03%
2023/09/26	0	36.70	5	36.52	36.45	-5	3,399	-0.15%
2023/09/25	1	36.85	0	0.00	36.85	1	3,416	0.03%
2023/09/22	1	36.70	2	36.55	36.65	-1	3,438	-0.03%
2023/09/21	0	0.00	0.2	37.00	36.95	-0.2	3,464	-0.01%
2023/09/20	1	37.40	2	37.30	37.20	-1	3,509	-0.03%
2023/09/19	2	38.10	5	37.94	37.65	-3	3,713	-0.08%
2023/09/18	2	37.66	5	38.03	37.85	-3	3,821	-0.08%
2023/09/15	10	37.50	4	37.86	37.75	6	3,803	0.16%
2023/09/14	1.1	37.70	1	37.75	37.75	0.1	3,806	0.00%
2023/09/11	1	36.95	5	36.86	36.90	-4	3,857	-0.10%
2023/09/08	2	36.95	1	37.00	37.00	1	3,914	0.03%
2023/09/07	2	37.28	1	37.20	37.20	1	4,142	0.02%
2023/09/05	4	37.56	4	37.56	37.65	0	4,174	0.00%
2023/09/04	4	37.34	3	37.28	37.60	1	4,203	0.02%
2023/09/01	0	37.15	1	37.15	37.25	-1	4,357	-0.02%
2023/08/31	2	37.50	0	0.00	37.50	2	4,358	0.05%
2023/08/29	0	0.00	0.1	36.15	36.30	-0.1	4,357	0.00%
2023/08/28	0.1	36.10	0	0.00	36.30	0.1	4,376	0.00%
2023/08/24	2.1	36.05	0	0.00	36.00	2.1	4,386	0.05%
2023/08/21	0	0.00	1	35.50	35.45	-1	4,624	-0.02%
2023/08/18	458	38.36	455	36.15	35.60	3	4,850	0.06%	大買/大賣/
2023/08/17	1	35.95	0	0.00	35.90	1	4,859	0.02%
2023/08/15	3	35.42	1	35.55	35.50	2	4,916	0.04%
2023/08/14	8	35.41	45.1	35.37	35.00	-37.1	4,906	-0.76%
2023/08/11	1	36.95	25	36.38	36.40	-24	4,859	-0.49%
2023/08/10	11	37.36	4	37.35	37.10	7	4,828	0.14%
2023/08/09	5	37.22	5	37.14	37.15	0	4,791	0.00%
2023/08/08	0	0.00	1	37.65	37.75	-1	4,765	-0.02%
2023/08/07	7	37.36	14.4	37.40	37.55	-7.4	4,735	-0.16%
2023/08/04	25.1	37.54	39.5	37.40	37.25	-14.4	4,646	-0.31%
2023/08/02	182	40.38	148.2	41.00	41.35	33.8	4,297	0.79%	大買/大賣/
2023/08/01	1	37.60	6	37.52	37.70	-5	3,447	-0.15%
2023/07/31	3	38.05	4	37.83	37.60	-1	3,499	-0.03%
2023/07/28	29.2	38.00	24.7	37.69	37.80	4.5	3,457	0.13%
2023/07/27	16	37.87	15	37.53	38.20	1	3,365	0.03%
2023/07/26	2	36.13	1	36.50	36.15	1	3,277	0.03%
2023/07/25	3	35.65	1	36.05	36.15	2	3,276	0.06%
2023/07/24	8	35.79	5	35.63	35.60	3	3,270	0.09%
2023/07/21	2	36.70	0	0.00	36.60	2	3,243	0.06%
2023/07/20	0	0.00	10	37.50	37.50	-10	3,245	-0.31%
2023/07/19	1	37.30	30	37.38	37.00	-29	3,239	-0.90%
2023/07/18	5	38.55	9	38.64	38.20	-4	3,235	-0.12%
2023/07/17	4	39.09	4	38.95	39.10	0	3,200	0.00%
2023/07/14	12	38.49	0	0.00	38.55	12	3,193	0.38%
2023/07/13	2	38.55	0	0.00	38.35	2	3,231	0.06%
2023/07/12	10	38.58	21	38.55	38.50	-11	3,227	-0.34%
2023/07/11	55.1	39.63	41.1	39.33	39.15	14	3,190	0.44%
2023/07/10	31	40.31	65.3	40.77	40.95	-34.3	3,058	-1.12%
2023/07/07	0.1	39.25	3	38.80	39.20	-2.9	2,909	-0.10%
2023/07/06	57.1	39.51	5	39.46	39.45	52	2,912	1.79%
2023/07/05	40.1	39.12	6	39.30	39.10	34.1	2,871	1.19%
2023/07/04	3.1	38.70	5	38.90	38.85	-2	2,846	-0.07%
2023/07/03	3	38.47	6	38.46	38.45	-3	2,860	-0.10%
2023/06/30	0	0.00	72	38.03	38.35	-72	2,848	-2.53%
2023/06/29	11	38.44	71	38.43	38.30	-60	2,825	-2.12%
2023/06/28	8	38.80	20	38.42	38.45	-12	2,804	-0.43%
2023/06/27	77.5	39.99	74.1	39.07	38.95	3.4	2,766	0.12%
2023/06/26	12	39.46	24.2	39.49	39.45	-12.2	2,568	-0.47%
2023/06/20	1	38.40	6	38.26	38.25	-5	2,489	-0.20%
2023/06/19	42.1	39.10	1	38.80	38.70	41.1	2,510	1.64%
2023/06/16	4	39.05	6	39.30	38.80	-2	2,542	-0.08%
2023/06/15	31.1	38.91	31	38.65	39.20	0	2,546	0.00%
2023/06/14	8.1	39.21	7	39.09	38.80	1.1	2,531	0.04%
2023/06/13	35.1	39.39	26	39.35	39.10	9.1	2,512	0.36%
2023/06/12	47	38.31	29	38.05	38.10	18	2,290	0.79%
2023/06/09	9	38.34	11	38.40	38.35	-2	2,359	-0.08%
2023/06/08	11	38.64	14.1	38.59	38.55	-3.1	2,348	-0.13%
2023/06/07	148	39.03	30.1	39.18	39.25	117.9	2,324	5.07%	大買/鉅額交易
2023/06/06	1	37.60	14	37.81	37.60	-13	2,156	-0.60%
2023/06/05	5	37.63	7	37.79	37.95	-2	2,165	-0.09%
2023/06/02	11	37.40	2	37.38	37.35	9	2,155	0.42%
2023/06/01	2.2	37.07	1	36.95	36.95	1.2	2,145	0.05%
2023/05/31	6	37.14	6	37.10	37.20	0	2,133	0.00%
2023/05/30	3	37.22	1	37.30	37.15	2	2,121	0.09%
2023/05/29	9	37.56	5	37.69	37.40	4	2,132	0.19%
2023/05/26	33	38.21	86	37.54	37.55	-53	2,113	-2.51%
2023/05/25	58	39.02	16.1	39.04	38.85	42	2,011	2.09%
2023/05/24	81.2	39.23	75	39.06	39.55	6.2	1,899	0.33%
2023/05/23	19	37.75	8	37.85	37.85	11	1,676	0.66%
2023/05/22	17	37.49	2	37.15	37.60	15	1,632	0.92%
2023/05/19	0	0.00	1	36.50	36.60	-1	1,581	-0.06%
2023/05/18	1	36.25	0	0.00	36.05	1	1,573	0.06%
2023/05/17	6	36.20	0	0.00	36.10	6	1,587	0.38%
2023/05/16	2.6	35.96	2	36.00	36.00	0.6	1,586	0.04%
2023/05/15	0	0.00	0	35.50	35.90	0	1,587	0.00%
2023/05/12	0	0.00	3	35.50	35.55	-3	1,599	-0.19%
2023/05/09	1	36.00	6	36.05	36.00	-5	1,719	-0.29%
2023/05/08	6	36.90	0	0.00	36.55	6	1,752	0.34%
2023/05/05	10	37.33	7	37.10	37.10	3	1,907	0.16%
2023/05/04	2	36.73	0	0.00	36.20	2	2,045	0.10%
2023/05/02	1	36.40	1	36.65	36.55	0	2,100	0.00%
2023/04/28	0.1	36.25	0	0.00	36.35	0.1	2,106	0.00%
2023/04/27	1.7	35.72	0	0.00	35.90	1.7	2,099	0.08%
2023/04/26	0	35.65	3	35.62	35.70	-3	2,092	-0.14%
2023/04/25	12	35.26	3.2	35.13	34.95	8.8	2,091	0.42%
2023/04/21	4	35.88	1	35.80	35.65	3	2,072	0.14%
2023/04/20	1	36.85	11	36.75	36.50	-10	2,049	-0.49%
2023/04/19	2.3	37.17	1	37.95	37.10	1.3	2,043	0.06%
2023/04/18	2	37.78	2.1	38.22	37.75	-0.1	2,022	0.00%
2023/04/17	3	37.82	2	37.80	37.95	1	1,985	0.05%
2023/04/14	3	37.28	9	37.45	37.20	-6	1,949	-0.31%
2023/04/13	1	37.05	0	37.30	36.90	1	1,930	0.05%
2023/04/12	1	37.41	11	37.65	37.40	-10	1,925	-0.52%
2023/04/11	0	0.00	20	37.43	37.50	-20	1,903	-1.05%
2023/04/10	0.1	37.20	0	0.00	37.10	0.1	1,866	0.00%
2023/04/07	4	36.65	39	37.20	37.30	-35	1,861	-1.88%
2023/04/06	24	37.24	40	37.36	36.75	-16	1,842	-0.87%
2023/03/31	0	0.00	179	36.43	36.55	-179	1,804	-9.92%	大賣/鉅額交易
2023/03/30	4	36.65	6	36.36	36.30	-2	1,809	-0.11%
2023/03/29	1	36.30	11	36.55	36.35	-10	1,817	-0.55%
2023/03/28	2	36.43	55	36.41	36.40	-53	1,827	-2.90%
2023/03/27	2.3	36.95	3	36.93	36.90	-0.7	1,819	-0.04%
2023/03/24	1	37.20	26	37.24	37.05	-25	1,822	-1.37%
2023/03/23	17	36.98	11	36.89	36.85	6	1,803	0.33%
2023/03/22	2	36.25	2	36.40	36.35	0	1,784	0.00%
2023/03/21	58	37.12	57.3	37.23	36.75	0.7	1,759	0.04%
2023/03/20	7	36.52	72	36.65	36.55	-65	1,723	-3.77%
2023/03/17	5	35.88	15	35.79	35.30	-10	1,717	-0.58%
2023/03/16	67	36.98	322	36.35	35.95	-255	1,702	-14.98%	大賣/鉅額交易
2023/03/15	3	36.22	56	36.11	36.10	-53	1,682	-3.15%
2023/03/14	17	37.31	21	36.85	36.10	-4	1,768	-0.23%
2023/03/13	2	36.20	3	36.15	36.10	-1	1,747	-0.06%
2023/03/09	2	37.30	0	0.00	37.20	2	1,778	0.11%
2023/03/08	1	37.30	18	37.89	37.85	-17	1,784	-0.95%
2023/03/07	1	37.10	2	37.75	37.55	-1	1,773	-0.06%
2023/03/06	3	37.05	0	0.00	37.05	3	1,774	0.17%
2023/03/03	0	36.75	0	0.00	36.65	0	1,787	0.00%
2023/03/02	0	0.00	1	36.45	36.40	-1	1,807	-0.06%
2023/03/01	2	36.33	2	36.70	36.70	0	1,910	0.00%
2023/02/24	26	37.33	0	0.00	37.00	26	1,906	1.36%
2023/02/23	3	37.20	0	0.00	37.05	3	1,914	0.16%
2023/02/22	1	37.00	0	0.00	36.90	1	1,940	0.05%
2023/02/21	0	37.68	4	37.88	37.65	-4	1,989	-0.20%
2023/02/20	6	37.52	3	37.80	37.75	3	2,196	0.14%
2023/02/17	31	37.25	5	37.23	37.20	26	2,314	1.12%
2023/02/16	6	37.20	4	37.03	37.20	2	2,344	0.09%
2023/02/15	0	0.00	2.2	36.98	36.60	-2.2	2,368	-0.09%
2023/02/13	1	36.65	5	36.65	36.90	-4	2,358	-0.17%
2023/02/10	7	37.23	3	37.07	37.00	4	2,397	0.17%
2023/02/09	6.1	37.63	3	37.63	37.60	3.1	2,389	0.13%
2023/02/08	11	38.54	16	37.93	38.60	-5	2,348	-0.21%
2023/02/07	15	37.66	3.1	37.49	37.60	11.9	2,297	0.52%
2023/02/06	19.3	38.40	12	38.34	38.35	7.3	2,263	0.32%
2023/02/03	29	38.63	50	38.59	38.95	-21	2,222	-0.95%
2023/02/02	39	37.33	35.1	37.09	37.60	3.9	2,048	0.19%
2023/02/01	2	35.53	4	35.01	35.70	-2	1,844	-0.11%
2023/01/31	2	34.35	1	34.60	34.65	1	1,806	0.05%
2023/01/30	4	33.91	2	33.80	33.75	2	1,779	0.11%
2023/01/16	1	33.30	2	33.38	33.30	-1	1,773	-0.06%
2023/01/13	3	33.60	3	33.42	33.20	0	1,776	0.00%
2023/01/12	2	33.65	0	0.00	33.65	2	1,767	0.11%
2023/01/11	2	33.70	2	33.33	33.25	0	1,762	0.00%
2023/01/10	3	33.45	5	33.37	33.45	-2	1,765	-0.11%
2023/01/09	2	33.35	1	33.45	33.45	1	1,767	0.06%
2023/01/06	0	33.20	0	0.00	33.10	0	1,765	0.00%
2023/01/05	4	33.24	7.1	33.23	33.25	-3.1	1,781	-0.17%
2023/01/04	0	0.00	0	32.45	32.45	0	1,767	0.00%
2023/01/03	0	32.00	1	31.80	32.25	-1	1,779	-0.06%
2022/12/30	5	32.75	5	32.20	32.05	0	1,784	0.00%
2022/12/29	0	0.00	5	32.02	32.05	-5	1,776	-0.28%
2022/12/28	2	32.80	2	32.35	32.00	0	1,787	0.00%
2022/12/27	1	32.60	0	0.00	32.55	1	1,796	0.06%
2022/12/26	0.1	32.25	0	0.00	32.20	0.1	1,813	0.01%
2022/12/22	4	32.70	8	32.61	32.95	-4	1,857	-0.22%
2022/12/21	2	31.98	0	0.00	31.75	2	1,981	0.10%
2022/12/20	0	0.00	2	32.00	31.90	-2	1,993	-0.10%
2022/12/19	0	0.00	2	32.80	32.80	-2	2,017	-0.10%
2022/12/16	1	32.75	0	0.00	32.80	1	2,031	0.05%
2022/12/14	0	0.00	1	33.10	33.10	-1	2,032	-0.05%
2022/12/13	1	33.25	0	0.00	32.90	1	2,045	0.05%
2022/12/12	1	33.20	0	0.00	33.50	1	2,078	0.05%
2022/12/09	8.1	33.74	1	34.00	33.75	7.1	2,199	0.32%
2022/12/08	2	33.30	4	33.23	33.20	-2	2,177	-0.09%
2022/12/07	2	33.80	8	33.85	33.65	-6	2,169	-0.28%
2022/12/06	44	35.51	34	35.08	34.45	10	2,152	0.46%
2022/12/05	5	35.01	16	34.96	35.25	-11	2,061	-0.53%
2022/12/02	13	34.38	1	34.50	34.30	12	1,998	0.60%
2022/12/01	6	34.47	11	34.16	34.10	-5	1,991	-0.25%
2022/11/30	3	33.57	1	33.70	33.90	2	1,962	0.10%
2022/11/29	2	33.30	3	33.43	33.50	-1	1,954	-0.05%
2022/11/28	3	32.75	4	33.38	33.50	-1	1,952	-0.05%
2022/11/25	7	33.88	4	33.40	33.25	3	1,943	0.15%
2022/11/24	22	33.89	7	33.84	33.80	15	1,934	0.78%
2022/11/23	57	34.77	53	34.34	34.30	4	1,908	0.21%
2022/11/22	6	32.93	6	32.85	32.90	0	1,809	0.00%
2022/11/21	3	33.20	3	33.45	33.45	0	1,798	0.00%
2022/11/18	0	0.00	4	34.10	33.40	-4	1,786	-0.22%
2022/11/17	4	34.34	9	34.31	34.25	-5	1,754	-0.28%
2022/11/16	132	34.64	133	34.46	35.00	-1	1,701	-0.06%	大買/大賣/
2022/11/15	31	32.63	31	32.88	34.45	0	1,502	0.00%
2022/11/14	6	30.68	9.1	31.20	31.35	-3.1	1,397	-0.22%
2022/11/11	11	30.12	0	0.00	30.00	11	1,374	0.80%
2022/11/09	4	30.39	3	30.22	30.20	1	1,380	0.07%
2022/11/08	8.1	30.13	10	30.69	29.95	-1.9	1,416	-0.14%
2022/11/07	1	29.05	0	0.00	29.15	1	1,387	0.07%
2022/11/04	1	29.00	0	0.00	28.85	1	1,402	0.07%
2022/11/03	1	29.10	0	0.00	29.10	1	1,411	0.07%
2022/11/01	0	28.35	2	28.25	28.25	-2	1,433	-0.14%
2022/10/31	1	27.95	0	0.00	27.70	1	1,443	0.07%
2022/10/28	15	27.70	15	27.50	27.70	0	1,482	0.00%
2022/10/27	5	27.85	0	0.00	27.90	5	1,516	0.33%
2022/10/26	3	27.25	3	27.20	27.10	0	1,520	0.00%
2022/10/25	1	27.70	0	0.00	27.75	1	1,522	0.07%
2022/10/20	0	0.00	4	28.91	28.75	-4	1,533	-0.26%
2022/10/19	3	29.67	3	29.35	29.50	0	1,542	0.00%
2022/10/18	4	29.04	0	0.00	28.95	4	1,543	0.26%
2022/10/17	0	28.80	2	28.20	28.80	-2	1,544	-0.13%
2022/10/13	5	27.97	7	27.87	27.70	-2	1,560	-0.13%
2022/10/12	0	0.00	2	28.85	29.20	-2	1,547	-0.13%
2022/10/11	2.7	29.75	3	29.75	29.60	-0.3	1,551	-0.02%
2022/10/07	0	0.00	9	31.07	31.20	-9	1,552	-0.58%
2022/10/06	4	31.00	0	0.00	30.95	4	1,560	0.26%
2022/10/05	0	0.00	3	31.25	31.15	-3	1,598	-0.19%
2022/10/04	3	30.82	0.1	30.80	30.90	2.9	1,645	0.18%
2022/09/30	0	0.00	1	29.70	29.90	-1	1,643	-0.06%
2022/09/29	0.2	29.70	0	0.00	29.60	0.2	1,643	0.01%
2022/09/28	32.1	30.03	40	29.76	29.30	-7.9	1,639	-0.48%
2022/09/26	2	33.85	3	33.08	32.90	-1	1,518	-0.07%
2022/09/22	3	35.30	1	35.20	35.50	2	1,530	0.13%
2022/09/21	3	35.67	0	0.00	35.60	3	1,526	0.20%
2022/09/20	1	36.05	0	0.00	36.25	1	1,535	0.07%
2022/09/19	4	36.65	10	36.28	36.25	-6	1,536	-0.39%
2022/09/16	39	38.28	21	38.96	38.05	18	1,501	1.20%
2022/09/15	1	36.30	0	36.35	36.10	1	1,391	0.07%
2022/09/14	3	36.17	6	36.06	36.20	-3	1,409	-0.21%
2022/09/13	3	37.50	3.1	36.85	36.80	-0.1	1,425	0.00%
2022/09/12	5	37.27	0	0.00	37.25	5	1,469	0.34%
2022/09/08	0.2	36.10	0	0.00	36.45	0.2	1,499	0.01%
2022/09/07	0	36.00	0	0.00	35.70	0	1,527	0.00%
2022/09/06	0	0.00	0	36.50	36.65	0	1,524	0.00%
2022/09/05	1	36.95	0.2	37.20	36.95	0.8	1,552	0.05%
2022/09/02	0	0.00	6	37.75	37.60	-6	1,568	-0.38%
2022/09/01	0.1	38.57	0	0.00	38.30	0.1	1,566	0.01%
2022/08/31	5	38.70	1	38.55	38.80	4	1,577	0.25%
2022/08/30	1	38.40	0	0.00	38.35	1	1,590	0.06%
2022/08/29	0	0.00	5	37.65	38.00	-5	1,615	-0.31%
2022/08/26	2.2	39.16	2	39.00	38.90	0.2	1,630	0.01%
2022/08/25	1	38.45	1	38.75	38.55	0	1,711	0.00%
2022/08/23	0	0.00	6	37.80	37.90	-6	1,794	-0.33%
2022/08/22	1.1	38.61	0	0.00	38.30	1.1	1,819	0.06%
2022/08/19	1	39.35	1	39.20	39.15	0	1,818	0.00%
2022/08/18	0.1	38.65	0	0.00	38.40	0.1	1,800	0.00%
2022/08/17	0	0.00	0	38.95	39.00	0	1,792	0.00%
2022/08/16	1	39.05	0	0.00	38.70	1	1,778	0.06%
2022/08/15	0	0.00	7	38.84	39.05	-7	1,768	-0.40%
2022/08/12	1	37.50	0	0.00	37.60	1	1,733	0.06%
2022/08/11	1	37.45	1	37.15	37.10	0	1,726	0.00%
2022/08/10	2	37.15	4	37.20	37.15	-2	1,718	-0.12%
2022/08/09	1	37.55	3	37.35	37.55	-2	1,726	-0.12%
2022/08/08	1	35.95	1.1	36.00	36.75	-0.1	1,724	-0.01%
2022/08/04	14.1	35.09	10	34.48	35.40	4.1	1,793	0.23%
2022/08/03	4	35.73	2	35.40	35.40	2	1,834	0.11%
2022/08/02	0	0.00	4	36.75	36.75	-4	1,840	-0.22%
2022/08/01	3	37.37	0	0.00	37.60	3	1,861	0.16%
2022/07/29	1	37.20	0	0.00	37.10	1	1,873	0.05%
2022/07/27	1	37.80	2	37.70	37.70	-1	1,960	-0.05%
2022/07/26	2	39.05	1	39.00	39.00	1	1,979	0.05%
2022/07/25	1	39.30	1	39.40	39.35	0	1,985	0.00%
2022/07/22	3	39.50	3	39.20	39.00	0	2,005	0.00%
2022/07/21	2	38.70	3	39.17	39.50	-1	2,058	-0.05%
2022/07/20	0	39.05	0	0.00	38.65	0	2,067	0.00%
2022/07/19	1	38.60	0	0.00	38.50	1	2,131	0.05%
2022/07/18	0	0.00	15	38.72	38.90	-15	2,225	-0.67%
2022/07/15	18	38.44	0	0.00	38.45	18	2,254	0.80%
2022/07/14	0.1	37.70	0	0.00	37.95	0.1	2,257	0.00%
2022/07/13	5	37.01	2	37.43	37.55	3	2,260	0.13%
2022/07/12	5.2	35.34	22	35.42	35.35	-16.8	2,249	-0.75%
2022/07/11	2	38.60	12	38.70	38.60	-10	2,244	-0.45%
2022/07/08	13	40.15	8	40.03	39.90	5	2,292	0.22%
2022/07/07	1	37.75	0	0.00	38.60	1	2,306	0.04%
2022/07/06	1	37.77	0	0.00	37.75	1	2,326	0.04%
2022/07/05	0	0.00	1	39.25	39.30	-1	2,382	-0.04%
2022/07/04	0	0.00	3	38.17	38.25	-3	2,382	-0.13%
2022/07/01	3	39.01	2	38.85	38.50	1	2,441	0.04%
2022/06/30	2	41.28	11	41.07	40.90	-9	2,436	-0.37%
2022/06/29	1	42.25	3	42.25	42.10	-2	2,445	-0.08%
2022/06/28	18	42.77	2	42.75	42.75	16	2,487	0.64%
2022/06/27	1	42.45	5	42.44	42.45	-4	2,651	-0.15%
2022/06/23	0	0.00	4	40.23	40.35	-4	2,724	-0.15%
2022/06/22	1	40.70	0	0.00	40.70	1	2,749	0.04%
2022/06/21	0	41.00	0	0.00	41.70	0	2,757	0.00%
2022/06/20	11	41.04	12.1	40.81	40.55	-1.1	2,785	-0.04%
2022/06/17	15	42.66	56	42.39	42.65	-41	2,810	-1.46%
2022/06/16	46	44.26	20	43.99	43.70	26	2,789	0.93%
2022/06/15	6	44.63	11	45.02	44.70	-5	2,775	-0.18%
2022/06/14	25	44.25	18	44.30	44.70	7	2,789	0.25%
2022/06/13	46.1	45.30	43	45.28	45.10	3.1	2,780	0.11%
2022/06/10	11.2	45.94	12	45.68	45.90	-0.8	2,807	-0.03%
2022/06/09	27	45.84	16	45.88	45.80	11	2,829	0.39%
2022/06/08	46	45.95	44	45.94	45.90	2	2,836	0.07%
2022/06/07	31.2	45.67	35	45.61	45.60	-3.8	2,885	-0.13%
2022/06/06	4	45.53	8	45.84	45.80	-4	2,932	-0.14%
2022/06/02	34.1	46.40	34	45.97	45.95	0.1	3,037	0.00%
2022/06/01	64	47.63	43	47.23	47.00	21	3,099	0.68%
2022/05/31	23	47.46	23	47.67	47.95	0	3,144	0.00%
2022/05/30	11.3	48.02	1	48.00	47.85	10.3	3,161	0.32%
2022/05/27	11	47.68	5	47.57	47.70	6	3,209	0.19%
2022/05/26	0	0.00	3	46.95	47.10	-3	3,303	-0.09%
2022/05/25	4	47.05	3	47.25	47.00	1	3,471	0.03%
2022/05/24	21	47.60	19	47.07	46.70	2	4,378	0.05%
2022/05/23	2	47.43	0	0.00	47.50	2	4,710	0.04%
2022/05/20	0	0.00	2	47.00	47.30	-2	5,033	-0.04%
2022/05/19	0	0.00	11	46.59	46.90	-11	5,313	-0.21%
2022/05/18	42	47.27	4	47.18	47.20	38	5,367	0.71%
2022/05/16	3	46.15	5	46.11	45.85	-2	5,411	-0.04%
2022/05/13	2.1	45.65	7	45.77	45.55	-5	5,443	-0.09%
2022/05/12	36.3	46.57	72	45.95	45.00	-35.8	5,589	-0.64%
2022/05/11	83.1	47.62	80	47.53	47.35	3.1	5,564	0.05%
2022/05/10	1.1	47.87	2	48.23	48.95	-0.9	5,566	-0.02%
2022/05/09	34	48.62	8	48.48	48.30	26	5,703	0.46%
2022/05/06	34	49.60	32	49.59	49.60	2	5,743	0.03%
2022/05/05	66.2	50.20	56	50.45	50.50	10.2	5,803	0.17%
2022/05/04	12	48.66	52	49.21	49.30	-40	5,755	-0.69%
2022/05/03	34	48.23	15	48.50	48.40	19	5,759	0.33%
2022/04/29	24	49.28	22	49.10	49.00	2	5,825	0.03%
2022/04/28	6.1	49.01	17	49.13	49.00	-10.9	5,840	-0.19%
2022/04/27	52	47.81	23	48.32	48.40	29	5,824	0.50%
2022/04/26	0	0.00	76.4	49.03	49.30	-76.4	5,785	-1.32%
2022/04/25	140	49.37	46	49.07	49.30	94	5,812	1.62%	大買/
2022/04/22	2	51.05	62	51.17	51.00	-60	5,753	-1.04%
2022/04/21	62	50.55	54	50.22	50.20	8	5,684	0.14%
2022/04/20	1	49.80	1	50.00	49.90	0	5,655	0.00%
2022/04/19	35	50.09	37	49.89	49.90	-2	5,658	-0.04%
2022/04/18	37	49.73	18	49.75	49.70	19	5,681	0.33%
2022/04/15	38	50.50	23	50.34	50.20	15	5,680	0.26%
2022/04/14	28	50.22	33	51.10	51.60	-5	5,704	-0.09%
2022/04/13	23	50.19	36	50.19	50.00	-13	5,700	-0.23%
2022/04/12	111.1	49.46	59	49.31	49.50	52.1	5,785	0.90%	大買/
2022/04/11	23	50.29	20	50.38	50.50	3	5,866	0.05%
2022/04/08	4	49.83	9	49.98	49.95	-5	5,853	-0.09%
2022/04/07	142.1	50.72	99	49.85	49.45	43.1	6,111	0.71%	大買/
2022/04/06	35	51.42	44	51.60	51.70	-9	6,120	-0.15%
2022/04/01	3	50.90	12	51.06	51.50	-9	6,117	-0.15%
2022/03/31	0.2	51.30	44	51.40	51.10	-43.8	6,173	-0.71%
2022/03/30	140	52.15	113.2	52.01	51.50	26.8	6,164	0.43%	大買/大賣/
2022/03/29	63	50.62	82	50.88	51.60	-19	6,011	-0.32%
2022/03/28	3.1	50.20	8	50.29	50.40	-4.9	5,977	-0.08%
2022/03/25	68.1	50.56	78.3	50.74	50.50	-10.2	6,080	-0.17%
2022/03/24	2	50.15	7	50.29	50.20	-5	6,071	-0.08%
2022/03/23	15	50.71	18	51.04	50.60	-3	6,072	-0.05%
2022/03/22	19	50.44	66	50.66	50.40	-47	6,054	-0.78%
2022/03/21	4	49.53	14	49.44	49.40	-10	6,000	-0.17%
2022/03/18	7	49.16	1	49.25	48.95	6	6,044	0.10%
2022/03/17	20	49.09	35	49.13	49.05	-15	6,112	-0.25%
2022/03/16	24	48.21	15	48.36	48.40	9	6,235	0.14%
2022/03/15	65	48.61	11	48.29	48.20	54	6,273	0.86%
2022/03/14	80	49.71	24	49.65	49.65	56	6,264	0.89%
2022/03/11	2	50.20	22.2	50.24	50.10	-20.2	6,312	-0.32%
2022/03/10	17	50.52	60	50.85	50.80	-43	6,351	-0.68%
2022/03/09	25	48.97	3	49.13	49.25	22	6,374	0.35%
2022/03/08	33.5	48.58	31	48.11	47.65	2.5	6,453	0.04%
2022/03/07	80.1	50.21	17	50.24	49.80	63.1	6,689	0.94%
2022/03/04	20	51.40	75	51.66	51.30	-55	6,628	-0.83%
2022/03/03	19	51.12	4	51.15	51.00	15	6,647	0.23%
2022/03/02	91	51.70	77	51.30	51.10	14	6,808	0.21%
2022/03/01	82	51.24	21	51.20	51.20	61	6,827	0.89%
2022/02/25	23	52.06	37	52.15	51.80	-14	6,866	-0.20%
2022/02/24	279.2	53.48	343.8	53.26	50.90	-64.6	6,926	-0.93%	大買/大賣/
2022/02/23	35	53.35	39.3	53.52	52.90	-4.3	6,216	-0.07%
2022/02/22	47	52.70	27.6	52.87	53.40	19.4	6,018	0.32%
2022/02/21	22	52.14	18.1	52.15	53.00	3.9	6,049	0.06%
2022/02/18	17	51.15	21	51.08	50.70	-4	5,974	-0.07%
2022/02/17	12.1	50.70	2.2	50.80	50.60	9.9	6,209	0.16%
2022/02/16	5	51.26	10	51.75	50.90	-5	6,871	-0.07%
2022/02/15	18	51.23	18	51.09	51.20	0	7,101	0.00%
2022/02/14	36.9	51.66	26	51.25	50.90	10.9	7,280	0.15%
2022/02/11	2	52.00	7.1	51.74	51.90	-5.1	7,317	-0.07%
2022/02/10	95.2	51.77	86.3	51.61	51.70	9	7,522	0.12%
2022/02/09	3.1	51.47	35	51.53	51.80	-32	8,019	-0.40%
2022/02/08	15	50.49	24	50.44	50.30	-9	8,222	-0.11%
2022/02/07	21.3	49.48	10	49.17	49.70	11.3	8,282	0.14%
2022/01/26	23	46.96	8.2	46.87	46.90	14.9	8,426	0.18%
2022/01/25	0.5	47.05	15	46.94	46.85	-14.5	9,026	-0.16%
2022/01/24	108.3	47.02	78	47.02	46.95	30.3	9,842	0.31%	大買/
2022/01/21	32	48.96	1	49.55	48.80	31	9,837	0.32%
2022/01/20	9	49.57	3	49.45	49.60	6	9,886	0.06%
2022/01/19	2	49.65	5	49.70	49.55	-3	9,938	-0.03%
2022/01/18	13	49.91	17.5	50.34	49.90	-4.5	10,025	-0.04%
2022/01/17	5	49.24	13.2	49.30	49.20	-8.2	10,129	-0.08%
2022/01/14	38	49.20	33	49.04	49.10	5	10,226	0.05%
2022/01/13	5	49.51	2	49.48	49.45	3	10,366	0.03%
2022/01/12	55	49.42	1	49.50	49.50	54	10,580	0.51%
2022/01/11	177	49.87	56	49.59	49.40	121	10,661	1.13%	大買/鉅額交易
2022/01/10	33	49.50	25.1	48.89	49.70	8	10,782	0.07%
2022/01/07	89	49.27	70.1	49.29	49.20	18.9	10,856	0.17%
2022/01/06	33	50.07	10.1	50.15	50.30	22.9	10,853	0.21%
2022/01/05	34	50.81	35	51.17	50.90	-1	10,922	-0.01%
2022/01/04	6.2	51.44	23	51.14	51.40	-16.9	11,045	-0.15%
2022/01/03	59	50.45	47	50.31	50.20	12	11,158	0.11%
2021/12/30	108.3	51.92	34.6	51.62	51.10	73.7	11,530	0.64%	大買/
2021/12/29	3	50.23	15	50.00	50.20	-12	11,667	-0.10%
2021/12/28	43	49.64	52	49.48	49.40	-9	11,758	-0.08%
2021/12/27	27.2	49.92	11	50.41	49.90	16.2	12,157	0.13%
2021/12/24	47.1	49.80	38	49.41	49.40	9.1	12,265	0.07%
2021/12/23	39	49.89	50	49.83	49.85	-11	12,426	-0.09%
2021/12/22	37	49.71	15	49.58	49.55	22	12,547	0.18%
2021/12/21	52	50.33	40.5	50.14	50.20	11.5	12,615	0.09%
2021/12/20	72	48.96	13.1	48.93	49.10	58.9	12,605	0.47%
2021/12/17	5.1	48.41	62	48.44	48.30	-57	12,742	-0.45%
2021/12/16	6.1	48.91	3	48.85	48.65	3.1	12,971	0.02%
2021/12/15	3	48.92	3	48.92	48.70	0	13,218	0.00%
2021/12/14	34.1	48.59	21	48.62	48.70	13.1	13,938	0.09%
2021/12/13	37.1	48.36	108.5	48.68	49.60	-71.4	14,296	-0.50%	大賣/
2021/12/10	27.8	49.26	19.5	49.39	49.00	8.3	14,595	0.06%
2021/12/09	4	50.70	24.2	50.69	50.30	-20.2	14,855	-0.14%
2021/12/08	7	50.13	6	50.07	50.00	1	14,945	0.01%
2021/12/07	11.1	50.18	2	49.98	50.00	9.1	14,954	0.06%
2021/12/06	12.2	50.32	21	50.55	50.60	-8.8	14,946	-0.06%
2021/12/03	47.2	49.99	32	50.06	50.00	15.2	14,982	0.10%
2021/12/02	28.4	50.35	51.2	50.16	49.75	-22.8	15,039	-0.15%
2021/12/01	198	50.88	140.5	50.73	50.80	57.5	15,171	0.38%	大買/大賣/
2021/11/30	25.2	49.26	15	49.61	49.05	10.2	14,883	0.07%
2021/11/29	78.2	48.37	72.6	48.42	48.50	5.6	14,972	0.04%
2021/11/26	70.1	49.35	766.4	49.08	49.10	-696.3	14,967	-4.65%	大賣/鉅額交易
2021/11/25	12.4	51.35	19	50.65	50.60	-6.6	14,927	-0.04%
2021/11/24	36.9	50.62	51	50.80	50.80	-14.1	14,935	-0.09%
2021/11/23	229.2	51.71	49.1	51.69	51.40	180.2	15,077	1.20%	大買/鉅額交易
2021/11/22	17	54.24	313	54.26	53.80	-296	14,934	-1.98%	大賣/鉅額交易
2021/11/19	35.5	53.40	141.1	53.56	53.50	-105.6	14,833	-0.71%	大賣/鉅額交易
2021/11/18	175.1	53.46	238.4	53.92	52.90	-63.3	14,815	-0.43%	大買/大賣/
2021/11/17	19	56.51	31	56.47	56.20	-12	14,505	-0.08%
2021/11/16	71.1	56.65	46.5	56.28	55.70	24.5	14,332	0.17%
2021/11/15	114.2	56.89	135.7	57.47	56.70	-21.6	14,092	-0.15%	大買/大賣/
2021/11/12	70.5	52.97	226.2	53.89	54.10	-155.6	13,465	-1.16%	大賣/鉅額交易
2021/11/11	45	52.61	117	53.00	53.00	-72	13,244	-0.54%	大賣/
2021/11/10	122	52.02	116.8	51.93	52.30	5.2	13,098	0.04%	大買/大賣/
2021/11/09	130.4	50.76	89	50.98	51.40	41.4	12,967	0.32%	大買/
2021/11/08	290.7	52.19	157.5	51.40	51.00	133.2	12,736	1.05%	大買/大賣/鉅額交易
2021/11/05	327.1	54.36	391.1	54.32	54.70	-64	12,220	-0.52%	大買/大賣/
2021/11/04	22	53.00	12.2	53.22	53.00	9.8	11,885	0.08%
2021/11/03	67	53.10	53.1	53.41	52.70	14	11,861	0.12%
2021/11/02	379.6	53.20	249.4	53.19	52.80	130.2	11,705	1.11%	大買/大賣/鉅額交易
2021/11/01	172.8	53.89	525.1	53.72	55.00	-352.3	11,120	-3.17%	大買/大賣/鉅額交易
2021/10/29	20.1	50.01	19.1	50.28	50.00	1	10,330	0.01%
2021/10/28	187	50.05	44	50.13	50.10	143	10,288	1.39%	大買/鉅額交易
2021/10/27	107	50.20	70	50.36	50.60	37	10,257	0.36%	大買/
2021/10/26	155.1	50.55	23	50.73	50.40	132.1	10,279	1.29%	大買/鉅額交易
2021/10/25	117.1	51.13	27.6	51.04	51.00	89.5	10,236	0.87%	大買/
2021/10/22	68.4	51.39	146	51.76	52.10	-77.6	10,328	-0.75%	大賣/
2021/10/21	74	51.92	277.1	52.36	51.20	-203.1	10,454	-1.94%	大賣/鉅額交易
2021/10/20	86.2	51.97	363	52.16	52.50	-276.8	10,387	-2.67%	大賣/鉅額交易
2021/10/19	11	51.51	68	51.66	51.70	-57	10,324	-0.55%
2021/10/18	146	50.97	196.1	50.98	51.40	-50.1	10,469	-0.48%	大買/大賣/
2021/10/15	37	50.18	34	50.07	49.95	3	10,771	0.03%
2021/10/14	60	49.53	39	49.76	49.40	21	11,074	0.19%
2021/10/13	128.1	49.46	117	49.51	49.20	11.1	11,804	0.09%	大買/大賣/
2021/10/12	183.4	49.97	111	50.08	49.85	72.4	12,045	0.60%	大買/大賣/
2021/10/08	217	51.89	187	52.19	51.60	30	12,565	0.24%	大買/大賣/
2021/10/07	358.2	51.91	358.6	52.43	52.70	-0.4	13,491	0.00%	大買/大賣/
2021/10/06	267.3	51.58	397.2	51.89	52.20	-129.8	13,794	-0.94%	大買/大賣/鉅額交易
2021/10/05	85.8	49.67	65.1	49.77	51.30	20.7	13,520	0.15%
2021/10/04	226	51.20	264	51.41	49.90	-38	13,468	-0.28%	大買/大賣/
2021/10/01	229.2	50.47	147	50.52	50.00	82.2	13,222	0.62%	大買/大賣/
2021/09/30	65.1	49.96	94	50.20	51.20	-28.9	13,329	-0.22%
2021/09/29	163	49.20	157	49.03	49.00	6	13,692	0.04%	大買/大賣/
2021/09/28	25	50.72	11	50.65	50.50	14	14,339	0.10%
2021/09/27	48	50.54	11	50.62	51.10	37	14,280	0.26%
2021/09/24	39	50.64	91.4	50.92	51.00	-52.4	14,231	-0.37%
2021/09/23	147	50.87	128.1	51.09	50.30	18.9	14,114	0.13%	大買/大賣/
2021/09/22	170.2	50.01	198.3	50.30	49.90	-28.1	13,911	-0.20%	大買/大賣/
2021/09/17	239.4	52.60	219	52.75	51.50	20.4	13,682	0.15%	大買/大賣/
2021/09/16	342.1	51.56	415.1	51.75	51.90	-73.1	13,032	-0.56%	大買/大賣/
2021/09/15	518	50.92	247.6	50.89	51.00	270.4	12,655	2.14%	大買/大賣/鉅額交易
2021/09/14	103.1	50.75	107	50.66	51.80	-3.9	12,311	-0.03%	大買/大賣/
2021/09/13	69	49.92	31.1	49.81	49.80	38	11,977	0.32%
2021/09/10	21	49.03	33	49.09	49.20	-12	11,946	-0.10%
2021/09/09	27.1	47.05	37	47.98	48.90	-10	12,059	-0.08%
2021/09/08	100	47.77	69.8	48.15	47.30	30.2	12,285	0.25%
2021/09/07	28.3	49.06	31.9	48.98	49.15	-3.6	12,480	-0.03%
2021/09/06	64	50.01	61.3	50.04	49.50	2.7	12,502	0.02%
2021/09/03	16.1	48.82	19.1	49.12	48.65	-3	12,276	-0.02%
2021/09/02	34	49.13	51.4	49.38	48.60	-17.4	12,248	-0.14%
2021/09/01	23.1	49.62	17.3	49.74	49.90	5.8	12,108	0.05%
2021/08/31	17.7	49.04	25.4	48.99	49.80	-7.7	12,062	-0.06%
2021/08/30	62.2	48.32	22.5	48.55	48.60	39.7	11,971	0.33%
2021/08/27	53.4	48.67	31.1	48.56	48.45	22.4	11,968	0.19%
2021/08/26	34.4	47.52	21.1	47.41	47.55	13.3	11,751	0.11%
2021/08/25	28	47.76	16	47.85	47.95	12	11,751	0.10%
2021/08/24	31	47.63	31	47.68	47.05	0	11,737	0.00%
2021/08/23	5	46.19	4.2	46.52	46.50	0.8	11,790	0.01%
2021/08/20	7.2	45.64	2	45.35	45.65	5.2	11,844	0.04%
2021/08/19	10.6	45.78	18	45.88	45.65	-7.4	11,855	-0.06%
2021/08/18	57.1	44.61	46	45.21	45.70	11.1	11,853	0.09%
2021/08/17	7	44.99	4	44.96	44.95	3	11,930	0.03%
2021/08/16	84	44.84	69.1	44.60	44.80	15	11,933	0.13%
2021/08/13	26.1	45.66	9	45.63	45.40	17.1	11,922	0.14%
2021/08/12	2.1	46.40	2	46.60	46.45	0.1	11,946	0.00%
2021/08/11	5	45.99	4	46.26	46.10	1	12,070	0.01%
2021/08/10	14.2	46.40	10	46.28	46.35	4.2	12,156	0.03%
2021/08/09	15.2	46.56	25	46.72	46.25	-9.8	12,326	-0.08%
2021/08/06	15.1	48.22	18	48.36	48.00	-2.9	12,349	-0.02%
2021/08/05	4.2	47.96	4.4	47.91	47.90	-0.2	12,478	0.00%
2021/08/04	11.2	48.21	22.5	48.01	47.80	-11.4	12,774	-0.09%
2021/08/03	26.1	47.71	5	47.94	47.85	21.1	12,936	0.16%
2021/08/02	3.2	47.81	5	47.30	47.90	-1.8	12,989	-0.01%
2021/07/30	17.1	47.37	8.1	47.25	47.00	9	13,079	0.07%
2021/07/29	11.1	47.37	15	47.33	47.65	-3.9	13,135	-0.03%
2021/07/28	111.2	46.75	180.6	46.92	47.00	-69.4	13,279	-0.52%	大買/大賣/
2021/07/27	146.1	49.65	132.1	49.58	48.60	14	13,399	0.10%	大買/大賣/
2021/07/26	46.1	50.99	27.2	51.33	51.00	18.9	13,505	0.14%
2021/07/23	104.1	51.10	99	51.20	51.20	5.1	13,593	0.04%	大買/
2021/07/22	88.2	50.57	96	50.80	50.30	-7.8	13,704	-0.06%
2021/07/21	683.6	52.45	104.8	52.50	50.70	578.8	13,843	4.18%	大買/大賣/鉅額交易
2021/07/20	247.8	52.36	186.7	52.25	52.50	61.1	14,556	0.42%	大買/大賣/
2021/07/19	907.8	52.10	217.1	52.52	52.40	690.7	14,458	4.78%	大買/大賣/鉅額交易
2021/07/16	141	50.54	105.4	50.80	50.50	35.6	13,970	0.26%	大買/大賣/
2021/07/15	189	52.32	205.8	52.51	51.80	-16.8	13,812	-0.12%	大買/大賣/
2021/07/14	388.4	51.45	321.3	51.46	52.10	67.1	13,442	0.50%	大買/大賣/
2021/07/13	202.5	48.33	159.9	48.63	49.10	42.7	12,527	0.34%	大買/大賣/
2021/07/12	32.1	46.05	32	46.19	46.30	0.1	12,177	0.00%
2021/07/09	15.4	45.26	0.3	45.55	45.15	15.1	12,446	0.12%
2021/07/08	28.1	45.77	15	45.97	45.50	13.1	13,047	0.10%
2021/07/07	67.8	46.67	81	46.20	46.00	-13.2	13,378	-0.10%
2021/07/06	190.2	48.48	117	47.67	47.20	73.2	14,115	0.52%	大買/大賣/
2021/07/05	66.1	49.22	50.9	49.41	50.30	15.2	14,311	0.11%
2021/07/02	5.1	45.99	18	45.95	45.80	-12.9	15,458	-0.08%
2021/07/01	38.1	45.97	57	45.89	45.35	-19	17,436	-0.11%
2021/06/30	5.5	45.99	2.1	45.97	46.45	3.4	18,379	0.02%
2021/06/29	1.1	46.12	5	46.13	45.90	-4	18,480	-0.02%
2021/06/28	9.1	45.91	16	45.90	45.95	-6.9	18,515	-0.04%
2021/06/25	35.5	46.39	15	46.41	46.15	20.5	18,577	0.11%
2021/06/24	11.1	45.41	13	45.43	45.50	-2	18,572	-0.01%
2021/06/23	12.8	45.20	7.4	45.12	45.30	5.4	18,610	0.03%
2021/06/22	11	44.86	16	44.86	44.60	-5	18,669	-0.03%
2021/06/21	16	45.20	26.5	45.40	44.90	-10.5	18,667	-0.06%
2021/06/18	20.1	47.02	32.4	46.98	46.50	-12.3	18,622	-0.07%
2021/06/17	85.7	47.90	36.1	47.60	48.10	49.6	18,526	0.27%
2021/06/16	76.4	46.50	72	46.81	47.45	4.4	18,320	0.02%
2021/06/15	28	46.25	22	45.75	46.90	6	18,204	0.03%
2021/06/11	3.1	45.18	4	45.78	45.25	-0.9	18,107	0.00%
2021/06/10	4	45.35	2	45.20	45.25	2	18,112	0.01%
2021/06/09	1	44.75	1	45.10	45.00	0	18,119	0.00%
2021/06/08	32	45.63	24	45.10	45.00	8	18,184	0.04%
2021/06/07	6	45.73	7	45.37	45.85	-1	18,242	-0.01%
2021/06/04	15.1	45.75	39	45.85	45.50	-24	18,284	-0.13%
2021/06/03	15.5	46.89	8	47.01	46.80	7.5	18,230	0.04%
2021/06/02	23.4	47.65	12	47.39	47.30	11.4	18,235	0.06%
2021/06/01	36	47.86	45	47.93	48.20	-9	18,217	-0.05%
2021/05/31	19	48.01	28	47.87	47.65	-9	18,211	-0.05%
2021/05/28	75	46.02	70	46.23	46.00	5	18,116	0.03%
2021/05/27	6	45.08	6	45.03	45.30	0	18,180	0.00%
2021/05/26	13.1	45.01	16	45.09	45.35	-3	18,237	-0.02%
2021/05/25	37.1	45.53	24	45.75	45.45	13.1	18,257	0.07%
2021/05/24	12	44.15	5	44.13	44.15	7	18,254	0.04%
2021/05/21	29	43.81	3.1	43.98	44.10	25.9	18,342	0.14%
2021/05/20	31	43.37	21	43.56	42.95	10	18,656	0.05%
2021/05/19	66	43.84	64	43.78	44.40	2	18,664	0.01%
2021/05/18	89.2	40.99	21.6	41.93	43.20	67.6	18,690	0.36%
2021/05/17	21.5	40.45	77.1	39.64	39.30	-55.6	18,737	-0.30%
2021/05/14	61	44.24	46	43.49	43.40	15	18,621	0.08%
2021/05/13	12.1	43.28	93.4	42.30	44.00	-81.3	18,559	-0.44%
2021/05/12	11.3	45.17	40.6	44.48	43.75	-29.3	18,474	-0.16%
2021/05/11	21	49.10	9.1	48.49	47.90	12	18,350	0.07%
2021/05/10	8	50.89	13	51.55	50.90	-5	18,357	-0.03%
2021/05/07	34	51.57	26	51.39	52.00	8	18,398	0.04%
2021/05/06	19.2	50.20	22.1	50.21	49.65	-2.9	18,442	-0.02%
2021/05/05	50.1	50.96	55	51.37	50.40	-4.9	18,373	-0.03%
2021/05/04	42.2	49.94	63.2	50.76	49.95	-21.1	18,316	-0.12%
2021/05/03	116.6	53.84	123.6	53.28	51.80	-7	18,112	-0.04%	大買/大賣/
2021/04/29	23.2	56.53	35	56.55	56.20	-11.9	17,895	-0.07%
2021/04/28	90.1	56.73	85	57.36	57.00	5.1	17,969	0.03%
2021/04/27	121	58.01	157	57.51	57.20	-36	17,973	-0.20%	大買/大賣/
2021/04/26	440.2	59.38	444.4	59.17	57.90	-4.2	17,932	-0.02%	大買/大賣/
2021/04/23	43.1	54.75	43	55.00	55.80	0.1	17,023	0.00%
2021/04/22	58.1	54.68	70	53.87	53.00	-11.9	17,246	-0.07%
2021/04/21	33.1	55.56	27	55.50	55.30	6.1	17,374	0.04%
2021/04/20	79	57.35	96	57.27	56.40	-17	17,962	-0.09%
2021/04/19	61.4	56.10	25.6	56.06	56.50	35.8	17,822	0.20%
2021/04/16	96.3	57.60	93.8	57.54	56.80	2.4	17,894	0.01%
2021/04/15	74.7	57.39	76.1	57.48	58.30	-1.4	18,926	-0.01%
2021/04/14	150.8	55.11	131	56.06	56.20	19.8	19,774	0.10%	大買/大賣/
2021/04/13	115.2	57.61	83	58.08	56.00	32.2	19,127	0.17%	大買/
2021/04/12	212.8	59.77	194.3	59.45	58.90	18.5	18,691	0.10%	大買/大賣/
2021/04/09	212	57.72	177.4	57.49	57.30	34.5	17,768	0.19%	大買/大賣/
2021/04/08	643.4	58.27	528.5	58.74	58.50	114.9	17,049	0.67%	大買/大賣/鉅額交易
2021/04/07	355.2	54.12	321.9	54.58	55.70	33.3	15,209	0.22%	大買/大賣/
2021/04/06	185.1	49.75	335.9	49.17	50.70	-150.8	13,272	-1.14%	大買/大賣/鉅額交易
2021/04/01	21.5	46.10	38	46.24	46.10	-16.5	12,306	-0.13%
2021/03/31	8	45.59	24	45.51	45.30	-16	12,198	-0.13%
2021/03/30	50	46.12	38.8	46.01	45.80	11.2	12,179	0.09%
2021/03/29	50	45.73	21	45.52	45.75	29	12,107	0.24%
2021/03/26	4	44.93	17.1	45.19	45.55	-13.1	12,100	-0.11%
2021/03/25	21.1	44.42	64.1	44.43	44.20	-43	12,107	-0.36%
2021/03/24	16	45.13	3.1	45.22	45.05	12.9	12,108	0.11%
2021/03/23	18	45.83	27.6	45.78	45.65	-9.6	12,143	-0.08%
2021/03/22	10.1	45.99	26	45.79	45.80	-15.9	12,126	-0.13%
2021/03/19	34.8	46.12	12	46.20	45.95	22.8	12,181	0.19%
2021/03/18	55.2	47.03	36.1	47.09	46.80	19	12,178	0.16%
2021/03/17	19.2	46.55	63.2	46.42	46.30	-44	12,148	-0.36%
2021/03/16	30.4	45.73	10	45.79	45.75	20.4	12,224	0.17%
2021/03/15	57.2	45.84	9.1	46.00	46.05	48.1	12,296	0.39%
2021/03/12	49	46.20	51	45.89	45.80	-2	12,346	-0.02%
2021/03/11	43.5	46.72	43.3	46.46	46.30	0.2	12,673	0.00%
2021/03/10	12	46.80	16.1	46.89	47.00	-4.1	12,736	-0.03%
2021/03/09	21	45.78	4	45.51	45.75	17	12,712	0.13%
2021/03/08	16	46.27	35	46.77	46.25	-19	12,814	-0.15%
2021/03/05	17	45.55	28	45.48	45.70	-11	13,134	-0.08%
2021/03/04	61	46.72	41.5	46.58	46.15	19.5	13,551	0.14%
2021/03/03	21.9	46.54	8	46.59	47.10	13.9	13,606	0.10%
2021/03/02	63.5	48.48	50.2	47.84	46.85	13.3	13,607	0.10%
2021/02/26	19.2	47.61	13.7	47.17	48.40	5.5	13,529	0.04%
2021/02/25	10	47.54	21.3	47.59	47.70	-11.3	13,563	-0.08%
2021/02/24	26.4	47.37	22	47.50	46.80	4.4	13,587	0.03%
2021/02/23	31.2	48.04	35.6	47.96	47.90	-4.4	13,656	-0.03%
2021/02/22	70.8	48.11	53.4	48.05	48.60	17.4	13,745	0.13%
2021/02/19	25.4	45.37	14.2	45.40	45.70	11.2	14,229	0.08%
2021/02/18	47	45.90	26.1	45.98	46.00	20.9	14,850	0.14%
2021/02/17	70.8	44.53	88.8	44.48	45.30	-18	14,789	-0.12%
2021/02/05	13.3	42.76	4	42.44	42.90	9.3	14,707	0.06%
2021/02/04	17	42.65	27.1	42.64	42.50	-10.1	14,995	-0.07%
2021/02/03	25.3	42.66	31.1	42.85	42.40	-5.8	15,043	-0.04%
2021/02/02	86.5	43.41	59.7	43.34	43.20	26.8	15,072	0.18%
2021/02/01	39	42.50	34	42.20	43.40	5	15,060	0.03%
2021/01/29	17	44.45	26	44.51	43.90	-9	14,927	-0.06%
2021/01/28	27	45.45	50	45.29	45.00	-23	14,845	-0.15%
2021/01/27	13	47.01	3.1	47.30	46.85	9.9	14,729	0.07%
2021/01/26	15	47.33	14.2	47.96	47.15	0.8	14,693	0.01%
2021/01/25	23	47.90	13.4	48.05	48.35	9.6	14,641	0.07%
2021/01/22	26	48.36	67	48.04	48.75	-41	14,545	-0.28%
2021/01/21	66	48.51	46.3	48.61	47.80	19.7	14,489	0.14%
2021/01/20	116	48.79	101	48.52	47.75	15	14,271	0.11%	大買/大賣/
2021/01/19	111	49.91	86.2	49.68	50.00	24.8	14,077	0.18%	大買/
2021/01/18	98.1	48.75	82	48.81	49.55	16.1	13,862	0.12%
2021/01/15	181	50.75	135	50.16	49.15	46	13,762	0.33%	大買/大賣/
2021/01/14	212.1	50.49	274	50.01	50.10	-61.9	13,352	-0.46%	大買/大賣/
2021/01/13	260	49.70	229.2	49.57	50.40	30.9	13,297	0.23%	大買/大賣/
2021/01/12	98	47.67	121	46.95	46.25	-23	12,807	-0.18%	大賣/
2021/01/11	80.5	48.71	64	48.53	48.65	16.5	12,709	0.13%
2021/01/08	635.2	50.16	497	49.74	48.10	138.2	12,518	1.10%	大買/大賣/鉅額交易
2021/01/07	137	47.77	224	48.02	48.75	-87	11,205	-0.78%	大買/大賣/
2021/01/06	12	44.36	9	44.04	44.35	3	10,130	0.03%
2021/01/05	8	44.69	32	44.66	44.90	-24	10,164	-0.24%
2021/01/04	6.5	44.48	13	44.38	45.20	-6.5	10,236	-0.06%
2020/12/31	5	43.59	6	43.52	43.50	-1	10,418	-0.01%
2020/12/30	8	43.51	21	43.84	43.50	-13	10,447	-0.12%
2020/12/29	24	44.88	10	44.86	44.35	14	10,435	0.13%
2020/12/28	7	44.64	4	44.50	44.50	3	10,393	0.03%
2020/12/25	11	45.25	8	45.03	44.85	3	10,409	0.03%
2020/12/24	15	45.04	32	44.82	45.00	-17	10,430	-0.16%
2020/12/23	9.1	43.89	13.1	43.87	43.85	-4	10,466	-0.04%
2020/12/22	8	45.03	10.1	44.75	43.75	-2.1	10,695	-0.02%
2020/12/21	17	44.73	8	44.78	44.90	9	10,840	0.08%
2020/12/18	42	44.54	15.4	44.29	44.45	26.6	10,865	0.24%
2020/12/17	30	43.44	26.4	43.70	43.40	3.6	10,947	0.03%
2020/12/16	6	44.33	4.1	44.25	44.20	1.9	11,040	0.02%
2020/12/15	14.7	44.18	29	43.84	43.55	-14.3	11,443	-0.12%
2020/12/14	12	44.87	6	44.89	44.90	6	11,588	0.05%
2020/12/11	30.5	45.11	16	45.19	45.60	14.5	12,774	0.11%
2020/12/10	25.1	45.84	38	45.81	45.80	-12.9	12,929	-0.10%
2020/12/09	20	47.32	36	47.23	46.90	-16	13,201	-0.12%
2020/12/08	16	47.27	9	47.04	46.80	7	13,662	0.05%
2020/12/07	140	48.15	134.5	47.99	47.50	5.5	14,401	0.04%	大買/大賣/
2020/12/04	20.1	47.48	59	47.66	47.60	-38.9	14,226	-0.27%
2020/12/03	16	46.87	16	46.81	46.60	0	14,821	0.00%
2020/12/02	43.1	47.16	58	47.11	47.00	-14.9	14,954	-0.10%
2020/12/01	222	48.81	252	47.98	47.90	-30	14,996	-0.20%	大買/大賣/
2020/11/30	100.1	47.72	89.2	47.46	47.50	10.9	14,698	0.07%
2020/11/27	29	46.37	22	46.32	46.60	7	14,331	0.05%
2020/11/26	14	45.68	7	45.86	45.95	7	14,300	0.05%
2020/11/25	10	45.48	26	45.34	45.35	-16	14,366	-0.11%
2020/11/24	23	45.34	50	45.80	45.05	-27	14,527	-0.19%
2020/11/23	42.2	46.04	14.1	45.96	46.00	28.2	15,203	0.19%
2020/11/20	91	46.19	74	46.09	45.90	17	15,209	0.11%
2020/11/19	103	47.13	98	46.89	46.80	5	15,140	0.03%	大買/
2020/11/18	385.2	47.58	449	47.74	46.55	-63.8	15,155	-0.42%	大買/大賣/
2020/11/17	172	46.91	146	46.58	47.25	26	14,488	0.18%	大買/大賣/
2020/11/16	10	45.04	6	44.98	44.90	4	14,093	0.03%
2020/11/13	38	44.96	32	45.01	45.15	6	14,087	0.04%
2020/11/12	122	46.19	98	46.11	45.65	24	14,095	0.17%	大買/
2020/11/11	72	44.95	43	45.04	45.20	29	13,869	0.21%
2020/11/10	11	44.75	18	45.05	44.20	-7	13,909	-0.05%
2020/11/09	31	45.20	28	45.00	44.70	3	13,870	0.02%
2020/11/06	13	44.37	15	44.06	43.70	-2	13,774	-0.01%
2020/11/05	2	43.40	11	43.61	43.60	-9	13,815	-0.07%
2020/11/04	9	43.63	9	43.43	44.00	0	13,900	0.00%
2020/11/03	12	42.81	0	0.00	42.75	12	14,007	0.09%
2020/11/02	3	41.90	14	42.01	42.35	-11	14,218	-0.08%
2020/10/30	9	43.45	3	43.58	42.75	6	14,296	0.04%
2020/10/29	11	43.39	22	43.11	43.80	-11	14,494	-0.08%
2020/10/28	15	44.46	14	44.45	44.15	1	14,865	0.01%
2020/10/27	10	44.46	27.1	44.36	44.40	-17.1	14,978	-0.11%
2020/10/26	19	45.76	35.3	45.59	45.10	-16.3	15,208	-0.11%
2020/10/23	23	45.73	24	45.81	45.60	-1	15,461	-0.01%
2020/10/22	26	45.46	22	45.39	45.20	4	15,881	0.03%
2020/10/21	161	45.95	190	45.85	45.25	-29	16,590	-0.17%	大買/大賣/
2020/10/20	76	45.49	51	45.51	45.00	25	16,924	0.15%
2020/10/19	18	44.39	24	44.43	45.00	-6	17,990	-0.03%
2020/10/16	19	44.31	38	43.69	43.20	-19	18,492	-0.10%
2020/10/15	32	44.83	19	44.77	44.60	13	18,748	0.07%
2020/10/14	68	44.97	39	45.02	45.20	29	19,042	0.15%
2020/10/13	7	44.08	16	44.21	44.10	-9	19,334	-0.05%
2020/10/12	13	44.50	12	44.73	44.20	1	19,647	0.01%
2020/10/08	86	44.82	60	44.71	44.40	26	20,085	0.13%
2020/10/07	5.2	43.32	6	43.15	43.30	-0.8	20,792	0.00%
2020/10/06	7	42.98	15	42.98	43.05	-8	21,645	-0.04%
2020/10/05	10	42.25	17	42.30	42.15	-7	22,185	-0.03%
2020/09/30	5	42.21	5	42.13	42.45	0	22,652	0.00%
2020/09/29	10	41.93	37	41.83	41.90	-27	23,236	-0.12%
2020/09/28	7.2	41.95	12	42.14	42.15	-4.8	24,542	-0.02%
2020/09/25	52	42.46	69	41.25	41.10	-17	25,757	-0.07%
2020/09/24	61	42.28	117	42.11	41.50	-56	26,543	-0.21%	大賣/
2020/09/23	22	43.86	49	43.73	43.60	-27	27,294	-0.10%
2020/09/22	47	44.22	18	43.99	44.05	29	28,013	0.10%
2020/09/21	83	45.95	48	45.51	45.05	35	28,112	0.12%
2020/09/18	55.2	45.58	34	45.43	45.60	21.2	28,313	0.07%
2020/09/17	85.1	45.02	78	45.09	44.85	7.1	28,397	0.03%
2020/09/16	475	47.37	454	47.34	44.80	21	28,682	0.07%	大買/大賣/
2020/09/15	29	45.24	64	45.28	45.60	-35	27,687	-0.13%
2020/09/14	127	44.71	122	44.88	45.35	5	27,735	0.02%	大買/大賣/
2020/09/11	230	44.67	211	44.47	43.55	19	27,740	0.07%	大買/大賣/
2020/09/10	273.1	44.71	328	44.87	45.20	-54.9	27,334	-0.20%	大買/大賣/
2020/09/09	150	42.70	141	42.22	43.10	9	26,727	0.03%	大買/大賣/
2020/09/08	266	43.24	280	43.18	42.00	-14	26,769	-0.05%	大買/大賣/
2020/09/07	75.1	41.66	44	41.71	41.10	31.1	26,467	0.12%
2020/09/04	26	40.24	45	40.32	40.70	-19	26,733	-0.07%
2020/09/03	6	40.41	13	40.49	40.00	-7	26,980	-0.03%
2020/09/02	15	40.93	11	41.50	40.70	4	27,512	0.01%
2020/09/01	28	41.08	31	41.16	41.45	-3	27,554	-0.01%
2020/08/31	12	41.35	11.1	41.02	40.90	0.9	28,092	0.00%
2020/08/28	87	42.09	111	41.87	41.95	-24	28,500	-0.08%	大賣/
2020/08/27	205	43.37	138	42.86	43.00	67	28,745	0.23%	大買/大賣/
2020/08/26	23	40.65	15	40.61	40.55	8	28,009	0.03%
2020/08/25	8	40.73	19	40.34	40.55	-11	27,928	-0.04%
2020/08/24	44	40.53	25	40.59	40.95	19	27,802	0.07%
2020/08/21	15	37.89	16	37.93	38.60	-1	27,556	0.00%
2020/08/20	34	36.40	25	37.07	36.00	9	27,360	0.03%
2020/08/19	13	40.15	19.3	40.12	39.80	-6.3	27,072	-0.02%
2020/08/18	31	41.18	3	41.73	40.65	28	26,969	0.10%
2020/08/17	15	40.90	14	41.37	41.60	1	26,855	0.00%
2020/08/14	26	40.11	76	39.87	40.00	-50	26,705	-0.19%
2020/08/13	7	41.64	20	41.23	40.80	-13	26,553	-0.05%
2020/08/12	10.1	41.57	81	41.72	41.70	-70.9	26,458	-0.27%
2020/08/11	54	43.15	19	42.21	42.35	35	26,375	0.13%
2020/08/10	45	44.58	26	44.77	43.80	19	26,238	0.07%
2020/08/07	98.2	44.26	77	44.00	44.10	21.2	26,110	0.08%
2020/08/06	48	44.33	112	44.38	43.30	-64	25,941	-0.25%	大賣/
2020/08/05	69.1	45.00	49	45.04	44.90	20.1	25,721	0.08%
2020/08/04	34	45.76	36	45.96	45.50	-2	25,608	-0.01%
2020/08/03	149.1	45.25	94	45.24	45.00	55.1	25,360	0.22%	大買/
2020/07/31	51.3	42.77	35	42.84	43.50	16.3	24,925	0.07%
2020/07/30	40	43.17	79	42.96	42.85	-39	24,777	-0.16%
2020/07/29	201.5	42.11	146	41.97	42.05	55.5	24,471	0.23%	大買/大賣/
2020/07/28	197	42.14	234	42.41	42.45	-37	24,103	-0.15%	大買/大賣/
2020/07/27	268.7	44.06	190	43.67	41.30	78.7	23,559	0.33%	大買/大賣/
2020/07/24	207.1	46.04	207	46.16	45.25	0.1	22,739	0.00%	大買/大賣/
2020/07/23	324.1	47.99	339	47.72	46.40	-15	22,027	-0.07%	大買/大賣/
2020/07/22	183	48.71	188	48.86	48.90	-5	20,659	-0.02%	大買/大賣/
2020/07/21	107.2	47.58	93	47.91	46.50	14.2	20,015	0.07%	大買/
2020/07/20	109.1	46.34	103	46.21	46.00	6.1	19,641	0.03%	大買/大賣/
2020/07/17	205.1	48.85	175	49.02	47.95	30.1	19,257	0.16%	大買/大賣/
2020/07/16	134	48.92	171	49.16	49.90	-37	18,808	-0.20%	大買/大賣/
2020/07/15	158.2	49.62	145	50.13	48.00	13.2	18,398	0.07%	大買/大賣/
2020/07/14	365.1	50.79	346	50.74	49.55	19.1	17,841	0.11%	大買/大賣/
2020/07/13	169	49.73	202.5	50.31	51.70	-33.5	16,851	-0.20%	大買/大賣/
2020/07/10	203.3	47.00	172	46.66	47.00	31.3	15,959	0.20%	大買/大賣/
2020/07/09	144.2	49.43	104	49.75	48.00	40.2	15,411	0.26%	大買/大賣/
2020/07/08	146	50.18	142	50.38	50.40	4	14,907	0.03%	大買/大賣/
2020/07/07	541.1	51.29	435	51.62	49.55	106.1	14,327	0.74%	大買/大賣/鉅額交易
2020/07/06	254	50.24	348	50.56	51.20	-94	12,979	-0.72%	大買/大賣/
2020/07/03	303	44.73	306.1	44.90	46.60	-3.1	11,693	-0.03%	大買/大賣/
2020/07/02	316	42.21	284	41.98	42.40	32	10,655	0.30%	大買/大賣/
2020/07/01	72.7	40.10	92	39.60	39.90	-19.3	9,688	-0.20%
2020/06/30	156	37.52	125	37.48	37.50	31	8,861	0.35%	大買/大賣/
2020/06/29	108.1	37.25	75	37.15	36.45	33.1	8,584	0.39%	大買/
2020/06/24	174.2	40.18	193	40.29	39.10	-18.8	8,190	-0.23%	大買/大賣/
2020/06/23	128	40.81	112.9	40.54	40.00	15.1	7,657	0.20%	大買/大賣/
2020/06/22	57.3	40.57	37	40.82	41.35	20.3	7,114	0.29%
2020/06/19	50	41.57	76	40.96	40.30	-26	6,872	-0.38%
2020/06/18	108	39.32	78	38.73	40.45	30	6,544	0.46%	大買/
2020/06/17	29.4	36.28	25	36.74	37.00	4.4	6,123	0.07%
2020/06/16	27.2	37.05	57	36.79	36.35	-29.8	5,960	-0.50%
2020/06/15	50.1	36.72	43	36.10	35.80	7.1	5,797	0.12%
2020/06/12	69.2	34.08	131	32.79	36.50	-61.8	5,526	-1.12%	大賣/
2020/06/11	78.1	33.67	88	33.52	33.45	-9.9	5,069	-0.20%
2020/06/10	55.1	36.49	65	36.30	36.15	-9.9	4,599	-0.22%
2020/06/09	78	36.34	125	36.72	37.00	-47	4,236	-1.11%	大賣/
2020/06/08	11	33.65	1	33.65	33.65	10	3,662	0.27%
2020/06/05	190	29.76	153	29.83	30.60	37	3,512	1.05%	大買/大賣/
2020/06/04	151	26.32	137	26.86	27.85	14	2,890	0.48%	大買/大賣/
2020/06/03	139	25.23	159	25.16	25.35	-20	2,383	-0.84%	大買/大賣/
2020/06/02	11	24.00	4	24.00	24.00	7	1,930	0.36%
2020/06/01	0	0.00	1	21.85	21.85	-1	1,854	-0.05%
2020/05/29	4	20.03	0	0.00	19.90	4	1,838	0.22%
2020/05/28	2	19.85	0	0.00	19.90	2	1,832	0.11%
2020/05/27	1	19.90	0	0.00	19.85	1	1,853	0.05%
2020/05/26	0	0.00	4	19.95	19.90	-4	1,878	-0.21%
2020/05/25	1	19.60	3	19.73	19.80	-2	1,852	-0.11%
2020/05/22	4	19.65	2	19.75	19.75	2	1,864	0.11%
2020/05/21	7	19.80	8	19.79	19.70	-1	1,909	-0.05%
2020/05/20	3	19.77	0	0.00	19.75	3	1,912	0.16%
2020/05/19	3	19.95	6	20.07	19.80	-3	1,915	-0.16%
2020/05/18	9	19.91	3	20.00	20.05	6	1,920	0.31%
2020/05/15	10	19.79	0	0.00	19.65	10	1,909	0.52%
2020/05/14	11	19.79	0	0.00	19.65	11	1,965	0.56%
2020/05/13	4	19.75	2	19.95	20.00	2	1,980	0.10%
2020/05/12	4	20.01	22	19.95	19.90	-18	1,995	-0.90%
2020/05/11	26	20.56	8	20.59	20.55	18	1,973	0.91%
2020/05/08	2	19.60	30	19.51	19.40	-28	1,910	-1.47%
2020/05/07	2	19.15	27	19.19	19.30	-25	1,901	-1.31%
2020/05/06	0	0.00	2	18.90	19.05	-2	1,899	-0.11%
2020/05/05	0	0.00	6	18.91	18.95	-6	1,895	-0.32%
2020/05/04	30	19.00	0	0.00	18.95	30	1,896	1.58%
2020/04/30	40	19.56	10	19.59	19.40	30	1,916	1.57%
2020/04/29	0	0.00	7	19.24	19.25	-7	1,902	-0.37%
2020/04/28	2	19.00	0	0.00	19.25	2	1,907	0.10%
2020/04/27	3	18.95	0	0.00	18.95	3	1,949	0.15%
2020/04/24	0	0.00	44	18.99	18.90	-44	1,947	-2.26%
2020/04/23	0	0.00	6	18.95	19.05	-6	1,952	-0.31%
2020/04/22	0	0.00	3	18.45	18.55	-3	1,949	-0.15%
2020/04/21	21	18.59	5	18.05	18.15	16	1,937	0.83%
2020/04/20	7	18.97	16	19.08	19.00	-9	1,929	-0.47%
2020/04/17	14	19.44	11	19.85	19.20	3	1,923	0.16%
2020/04/16	6	19.05	0	0.00	19.15	6	1,890	0.32%
2020/04/15	4	19.25	7	19.55	19.30	-3	1,906	-0.16%
2020/04/14	34	19.25	4	19.41	19.05	30	1,975	1.52%
2020/04/13	15	18.26	5	18.29	18.25	10	1,951	0.51%
2020/04/10	7	18.17	11	18.10	17.95	-4	2,033	-0.20%
2020/04/09	3	17.10	5	17.14	17.25	-2	2,005	-0.10%
2020/04/08	0	0.00	6	16.51	16.70	-6	2,015	-0.30%
2020/04/07	14	16.10	0	0.00	16.10	14	1,993	0.70%
2020/04/06	4	15.80	0	0.00	15.80	4	1,977	0.20%
2020/03/31	0	0.00	7	15.68	16.05	-7	1,974	-0.35%
2020/03/30	4	15.85	10	15.84	15.75	-6	1,978	-0.30%
2020/03/27	17	16.08	10	16.04	15.80	7	1,986	0.35%
2020/03/26	2	15.88	0	0.00	16.00	2	1,971	0.10%
2020/03/24	4	15.25	9	15.22	15.10	-5	1,934	-0.26%
2020/03/23	0	0.00	4	14.25	14.45	-4	1,912	-0.21%
2020/03/20	2	15.20	1	15.30	15.05	1	1,901	0.05%
2020/03/19	1	14.55	13	14.05	14.00	-12	1,871	-0.64%
2020/03/18	11	15.98	9	16.23	15.55	2	1,800	0.11%
2020/03/17	4	16.28	7	16.54	16.20	-3	1,772	-0.17%
2020/03/16	3.5	17.93	5	18.06	17.50	-1.5	1,742	-0.09%
2020/03/13	1	17.30	0	0.00	18.60	1	1,733	0.06%
2020/03/12	8	20.13	4	20.43	19.20	4	1,659	0.24%
2020/03/11	2	21.35	2	21.50	21.20	0	1,607	0.00%
2020/03/10	5	21.17	19	21.10	21.15	-14	1,593	-0.88%
2020/03/09	18	22.04	0	0.00	21.65	18	1,567	1.15%
2020/03/06	7	22.37	103	22.25	22.50	-96	1,520	-6.31%	大賣/
2020/03/05	0	0.00	1	21.90	21.90	-1	1,478	-0.07%
2020/03/04	4	21.90	4	21.75	21.65	0	1,472	0.00%
2020/03/03	3	21.75	3	21.80	21.70	0	1,461	0.00%
2020/03/02	10	21.46	13	21.43	21.40	-3	1,455	-0.21%
2020/02/27	5	22.20	1	21.85	21.85	4	1,433	0.28%
2020/02/26	2	22.35	5	22.31	22.20	-3	1,402	-0.21%
2020/02/25	8	22.16	7	22.25	22.20	1	1,387	0.07%
2020/02/24	22	22.53	19	22.60	22.40	3	1,389	0.22%
2020/02/21	6	22.30	0	0.00	22.30	6	1,345	0.45%
2020/02/20	52	22.24	3	22.35	22.20	49	1,333	3.67%
2020/02/19	0	0.00	51	22.28	22.25	-51	1,323	-3.85%
2020/02/18	15	22.15	4	22.25	22.20	11	1,315	0.84%
2020/02/17	67	22.79	71	22.38	22.25	-4	1,301	-0.31%
2020/02/14	5	22.19	7	22.15	22.40	-2	1,243	-0.16%
2020/02/13	9	21.79	13	21.69	21.70	-4	1,246	-0.32%
2020/02/10	1	20.65	5	20.76	20.90	-4	1,261	-0.32%
2020/02/07	0	0.00	1	20.95	20.95	-1	1,274	-0.08%
2020/02/06	5	21.09	0	0.00	21.05	5	1,271	0.39%
2020/02/05	7	21.06	6	21.17	21.05	1	1,278	0.08%
2020/02/04	16	21.19	6	21.20	21.25	10	1,271	0.79%
2020/02/03	9	20.49	9	20.61	20.50	0	1,253	0.00%
2020/01/31	3	21.45	3	21.47	21.40	0	1,224	0.00%
2020/01/30	6	21.58	6	21.52	21.20	0	1,220	0.00%
2020/01/20	0	0.00	2	22.25	22.25	-2	1,170	-0.17%
2020/01/17	0	0.00	4	22.19	22.20	-4	1,180	-0.34%
2020/01/16	1	22.20	1	22.30	22.20	0	1,191	0.00%
2020/01/15	3	22.30	0	0.00	22.35	3	1,189	0.25%
2020/01/14	6	22.30	50	22.30	22.20	-44	1,204	-3.65%
2020/01/13	0	0.00	1	22.25	22.20	-1	1,192	-0.08%
2020/01/10	1	22.25	0	0.00	22.20	1	1,192	0.08%
2020/01/09	0	0.00	7	22.36	22.20	-7	1,189	-0.59%
2020/01/08	38	23.01	40	22.89	22.60	-2	1,169	-0.17%
2020/01/07	12	22.89	15	22.82	22.60	-3	1,091	-0.27%
2020/01/06	78	22.91	73	22.99	22.95	5	1,037	0.48%
2020/01/03	24	22.68	15	22.63	22.60	9	948	0.95%
2020/01/02	2	22.60	3	22.57	22.45	-1	917	-0.11%
2019/12/31	0	0.00	5	22.51	22.45	-5	893	-0.56%
2019/12/30	5	22.38	6	22.27	22.20	-1	885	-0.11%
2019/12/27	0	0.00	2	22.40	22.30	-2	942	-0.21%
2019/12/26	0	22.20	0	0.00	22.30	0	966	0.00%
2019/12/25	0	22.10	0	0.00	22.30	0	982	0.00%
2019/12/24	10	22.04	10	22.22	22.05	0	1,014	0.00%
2019/12/23	2	21.90	1	21.95	22.10	1	1,044	0.10%
2019/12/20	1	21.85	0	0.00	21.95	1	1,074	0.09%
2019/12/19	11	22.00	2	22.03	21.95	9	1,192	0.75%
2019/12/18	0	0.00	9	21.85	21.90	-9	1,318	-0.68%
2019/12/16	0	0.00	32	21.90	21.95	-32	1,370	-2.33%
2019/12/13	30	21.95	6	21.98	22.00	24	1,379	1.74%
2019/12/12	24	21.96	50	22.00	22.00	-26	1,393	-1.87%
2019/12/11	5	22.20	5	22.18	22.15	0	1,409	0.00%
2019/12/10	5	22.05	2	22.00	22.20	3	1,425	0.21%
2019/12/09	0	0.00	1	21.45	21.65	-1	1,421	-0.07%
2019/12/05	1	21.65	0	0.00	21.70	1	1,466	0.07%
2019/12/02	33	21.75	34	21.60	21.60	-1	1,526	-0.07%
2019/11/29	3	21.62	0	0.00	21.60	3	1,559	0.19%
2019/11/27	0	0.00	1	21.40	21.50	-1	1,572	-0.06%
2019/11/26	0	0.00	3	21.30	21.35	-3	1,581	-0.19%
2019/11/25	0	0.00	2	21.20	21.20	-2	1,594	-0.13%
2019/11/22	2	21.10	0	0.00	21.15	2	1,623	0.12%
2019/11/21	2	21.35	2	21.50	21.10	0	1,664	0.00%
2019/11/20	30	21.25	0	21.25	21.25	30	1,656	1.81%
2019/11/19	0	0.00	6	21.47	21.45	-6	1,657	-0.36%
2019/11/18	1	21.45	27	21.40	21.50	-26	1,659	-1.57%
2019/11/15	3	21.33	0	0.00	21.35	3	1,670	0.18%
2019/11/14	4	21.45	1	21.45	21.40	3	1,700	0.18%
2019/11/13	2	21.55	0	0.00	21.60	2	1,723	0.12%
2019/11/11	2	21.65	0	0.00	21.55	2	1,771	0.11%
2019/11/07	11	22.49	0	0.00	22.45	11	1,835	0.60%
2019/11/06	1	22.55	0	0.00	22.55	1	1,855	0.05%
2019/11/05	43	22.95	0	0.00	22.80	43	1,861	2.31%
2019/11/04	29	23.00	31	23.00	23.00	-2	1,949	-0.10%
2019/11/01	0	0.00	1.6	22.90	22.80	-1.6	2,016	-0.08%
2019/10/31	5	23.00	0	0.00	22.95	5	2,160	0.23%
2019/10/30	20	22.70	0	0.00	22.70	20	2,219	0.90%
2019/10/29	1	22.75	2	22.65	22.60	-1	2,358	-0.04%
2019/10/28	2	22.80	2	22.75	22.80	0	2,396	0.00%
2019/10/25	3	22.70	49	22.60	22.70	-46	2,419	-1.90%
2019/10/24	1	22.60	3	22.55	22.55	-2	2,419	-0.08%
2019/10/23	0	0.00	1	22.70	22.75	-1	2,419	-0.04%
2019/10/22	13	23.07	2	23.10	22.80	11	2,445	0.45%
2019/10/21	41	23.11	10	23.23	23.25	31	2,474	1.25%
2019/10/16	0	0.00	7	23.15	23.05	-7	2,759	-0.25%
2019/10/15	0	0.00	6	23.06	22.90	-6	2,756	-0.22%
2019/10/14	5	23.30	0	0.00	23.20	5	2,764	0.18%
2019/10/08	0	0.00	3	23.12	23.15	-3	2,753	-0.11%
2019/10/07	0	0.00	2	23.05	23.10	-2	2,789	-0.07%
2019/10/04	0	0.00	14	23.39	23.35	-14	2,787	-0.50%
2019/10/03	19	23.77	2	23.65	23.30	17	2,788	0.61%
2019/10/02	1	23.25	1	22.95	23.20	0	2,746	0.00%
2019/10/01	0	0.00	3	23.20	23.25	-3	2,723	-0.11%
2019/09/27	4	24.24	13	23.95	23.55	-9	2,716	-0.33%
2019/09/26	23	23.86	15	23.84	23.90	8	2,733	0.29%
2019/09/25	6	23.63	21	23.65	23.80	-15	2,708	-0.55%
2019/09/24	49	24.13	65	23.93	23.55	-16	2,727	-0.59%
2019/09/23	36	23.64	19	23.62	23.80	17	2,627	0.65%
2019/09/20	69	22.69	49	22.80	22.85	20	2,514	0.80%
2019/09/17	0	0.00	1	22.40	22.50	-1	2,605	-0.04%
2019/09/16	11	22.73	8	22.68	22.55	3	2,621	0.11%
2019/09/12	45	22.65	45	22.60	22.55	0	2,621	0.00%
2019/09/11	0	0.00	5	22.51	22.60	-5	2,643	-0.19%
2019/09/10	2	22.45	3	22.50	22.50	-1	2,694	-0.04%
2019/09/09	1	22.40	6	22.52	22.40	-5	2,713	-0.18%
2019/09/06	0	0.00	2	22.10	22.10	-2	2,706	-0.07%
2019/09/05	3	22.35	0	0.00	22.25	3	2,877	0.10%
2019/09/04	3	22.37	1	22.30	22.35	2	2,891	0.07%
2019/09/03	0	0.00	54	22.30	22.25	-54	2,909	-1.86%
2019/08/30	0	0.00	7	21.88	21.95	-7	2,969	-0.24%
2019/08/27	5	21.90	0	0.00	21.85	5	3,275	0.15%
2019/08/26	16	22.35	18	22.14	21.90	-2	3,272	-0.06%
2019/08/23	0	0.00	7	21.95	21.95	-7	3,340	-0.21%
2019/08/21	0	0.00	1	22.20	22.10	-1	3,367	-0.03%
2019/08/20	45	22.25	46	22.15	22.05	-1	3,426	-0.03%
2019/08/19	5	22.24	1	22.10	21.95	4	3,439	0.12%
2019/08/16	5	22.45	0	0.00	22.35	5	3,474	0.14%
2019/08/15	18	22.92	16	22.64	22.60	2	3,563	0.06%
2019/08/14	38	22.64	32	22.84	22.85	6	3,547	0.17%
2019/08/13	3	22.58	8	22.71	22.70	-5	3,515	-0.14%
2019/08/12	5	22.61	1	22.55	22.30	4	3,470	0.12%
2019/08/08	2	22.30	3	22.27	22.05	-1	3,428	-0.03%
2019/08/07	7	22.13	6	22.13	22.05	1	3,416	0.03%
2019/08/06	153	21.93	233	21.91	21.90	-80	3,419	-2.34%	大買/大賣/
2019/08/05	26	22.37	7	22.24	21.90	19	3,368	0.56%
2019/08/02	127	23.34	135	23.25	22.55	-8	3,345	-0.24%	大買/大賣/
2019/08/01	15	23.20	39	23.21	23.05	-24	3,261	-0.74%
2019/07/31	39	23.44	10.5	23.32	23.55	28.5	3,224	0.88%
2019/07/30	11	22.90	21	22.88	22.60	-10	3,202	-0.31%
2019/07/29	0	0.00	4	22.68	22.60	-4	3,307	-0.12%
2019/07/26	1	22.60	7	22.48	22.40	-6	3,333	-0.18%
2019/07/25	83	22.45	5	22.52	22.60	78	3,329	2.34%
2019/07/24	4	22.64	7	22.44	22.40	-3	3,310	-0.09%
2019/07/23	16	22.89	23	22.69	22.70	-7	3,285	-0.21%
2019/07/22	51	22.80	28	22.60	22.80	23	3,254	0.71%
2019/07/19	10	22.08	5	22.03	22.00	5	3,101	0.16%
2019/07/18	51	22.15	21	22.14	21.90	30	3,066	0.98%
2019/07/17	9	21.51	1	21.55	21.60	8	2,964	0.27%
2019/07/16	4	21.56	4	21.54	21.55	0	2,970	0.00%
2019/07/15	1	21.35	1	21.30	21.35	0	2,944	0.00%
2019/07/12	31	21.30	33	21.15	21.15	-2	2,971	-0.07%
2019/07/11	5	21.33	4	21.40	21.25	1	2,997	0.03%
2019/07/10	0	0.00	16	20.84	20.80	-16	2,961	-0.54%
2019/07/09	0	0.00	3	20.80	20.90	-3	2,956	-0.10%
2019/07/08	2	20.85	3	20.78	20.85	-1	2,949	-0.03%
2019/07/04	6	21.27	7	21.31	21.25	-1	2,959	-0.03%
2019/07/03	9	21.25	3	21.33	21.20	6	2,955	0.20%
2019/07/02	0	0.00	3	20.85	20.65	-3	2,908	-0.10%
2019/07/01	9	20.70	13	20.93	21.00	-4	2,898	-0.14%
2019/06/28	14	21.30	12	21.19	21.05	2	2,851	0.07%
2019/06/27	8	21.39	13	21.32	21.30	-5	2,835	-0.18%
2019/06/26	7	21.30	7	21.27	21.30	0	2,819	0.00%
2019/06/25	12	21.40	6	21.38	21.45	6	2,804	0.21%
2019/06/24	3	20.75	36	20.64	20.70	-33	2,714	-1.22%
2019/06/21	9	21.03	3.1	20.93	20.85	5.9	2,681	0.22%
2019/06/20	11	21.12	0	0.00	21.10	11	2,652	0.41%
2019/06/19	0	0.00	13	21.10	21.05	-13	2,643	-0.49%
2019/06/18	36	21.23	21	21.16	21.10	15	2,612	0.57%
2019/06/17	1	22.00	15	21.81	21.75	-14	2,570	-0.54%
2019/06/14	19	21.80	13	21.72	21.80	6	2,636	0.23%
2019/06/13	70	22.00	49	22.03	21.80	21	2,606	0.81%
2019/06/12	4	21.18	3	21.17	21.40	1	2,423	0.04%
2019/06/11	2	21.23	13	21.00	21.00	-11	2,422	-0.45%
2019/06/10	11	21.66	9	21.60	21.60	2	2,379	0.08%
2019/06/06	18	21.36	3	21.42	21.35	15	2,336	0.64%
2019/06/05	62	21.37	39	21.31	21.20	23	2,293	1.00%
2019/06/04	32	21.55	32	21.57	21.45	0	2,234	0.00%
2019/06/03	43	20.95	31	20.84	21.20	12	2,113	0.57%
2019/05/31	8	20.33	2	20.35	20.40	6	1,998	0.30%
2019/05/30	38	20.42	19	20.53	20.25	19	1,985	0.96%
2019/05/29	2	19.90	2	19.68	20.15	0	1,892	0.00%
2019/05/28	0	0.00	10	20.05	19.85	-10	1,894	-0.53%
2019/05/27	14	20.14	23	20.09	19.85	-9	1,886	-0.48%
2019/05/24	4	19.71	0	0.00	19.60	4	1,855	0.22%
2019/05/23	16	20.30	19	19.92	20.00	-3	1,847	-0.16%
2019/05/22	58	20.14	33	20.11	19.95	25	1,804	1.39%
2019/05/21	1	19.55	1	19.45	19.55	0	1,728	0.00%
2019/05/17	17	18.70	1	18.70	18.60	16	1,707	0.94%
2019/05/16	33	19.19	0.1	19.00	18.90	32.9	1,698	1.93%
2019/05/15	0	0.00	4	18.90	19.00	-4	1,690	-0.24%
2019/05/14	0	0.00	6	18.61	19.10	-6	1,688	-0.36%
2019/05/13	2	19.13	4	18.75	18.65	-2	1,664	-0.12%
2019/05/10	9	19.71	2	20.25	19.30	7	1,624	0.43%
2019/05/09	7	20.45	11	20.35	20.20	-4	1,561	-0.26%
2019/05/08	23	20.06	24	19.92	19.95	-1	1,494	-0.07%
2019/05/07	31	20.45	41	20.50	20.25	-10	1,473	-0.68%
2019/05/06	57	19.68	48	19.87	19.90	9	1,359	0.66%
2019/05/03	0	0.00	11	18.86	19.00	-11	1,204	-0.91%
2019/04/30	1	18.75	0	0.00	18.75	1	1,141	0.09%
2019/04/29	0	0.00	3	18.75	18.70	-3	1,136	-0.26%
2019/04/26	12	18.70	8	18.71	18.65	4	1,129	0.35%
2019/04/25	0.1	18.65	2	18.70	18.70	-1.9	1,116	-0.17%
2019/04/22	1	18.80	0	0.00	18.75	1	1,180	0.08%
2019/04/18	15	19.15	86	19.06	18.80	-71	1,170	-6.06%
2019/04/17	44	18.82	12	18.90	19.00	32	1,135	2.82%
2019/04/16	6	18.60	0	0.00	18.60	6	1,101	0.54%
2019/04/11	21	18.72	16	18.70	18.60	5	1,132	0.44%
2019/04/10	10	18.65	0	0.00	18.65	10	1,104	0.91%
2019/04/09	2	18.65	8	18.85	18.60	-6	1,094	-0.55%
2019/04/03	6	18.63	0	0.00	18.55	6	1,065	0.56%
2019/04/02	0.4	18.60	0	0.00	18.60	0.4	1,060	0.03%
2019/03/29	0	0.00	4	18.65	18.60	-4	1,044	-0.38%
2019/03/28	4.4	18.65	0	0.00	18.60	4.4	1,042	0.42%
2019/03/27	8	18.65	0	0.00	18.70	8	1,037	0.77%
2019/03/26	0	0.00	2	18.65	18.70	-2	1,061	-0.19%
2019/03/25	2	18.60	0	0.00	18.60	2	1,069	0.19%
2019/03/21	5	19.15	0	0.00	19.00	5	1,072	0.47%
2019/03/20	21	19.24	10	19.14	19.05	11	1,076	1.02%
2019/03/19	11	19.11	18	19.38	19.40	-7	1,057	-0.66%
2019/03/15	0	18.50	0	0.00	18.60	0	1,002	0.00%
2019/03/14	10	18.85	0	0.00	18.60	10	1,002	1.00%
2019/03/13	5	18.60	0	0.00	18.65	5	1,013	0.49%
2019/03/12	1	18.55	19	18.55	18.65	-18	1,012	-1.78%
2019/03/07	0	0.00	1	18.70	18.60	-1	1,016	-0.10%
2019/03/06	2	18.70	0	0.00	18.65	2	1,035	0.19%
2019/03/05	1	18.60	0	0.00	18.50	1	1,017	0.10%
2019/02/26	0	18.60	0	0.00	18.65	0	966	0.00%
2019/02/25	9	18.95	7	18.95	18.55	2	956	0.21%
2019/02/22	0	0.00	4	19.23	19.10	-4	930	-0.43%
2019/02/21	58	19.40	55	19.39	19.40	3	915	0.33%
2019/02/20	59	19.53	74	19.74	19.80	-15	892	-1.68%
2019/02/19	2	19.30	0	0.00	19.35	2	864	0.23%
2019/02/18	0	19.20	0	0.00	19.30	0	854	0.00%
2019/02/15	1	19.30	19	19.40	19.25	-18	854	-2.11%
2019/02/14	6	19.33	0	0.00	19.35	6	856	0.70%
2019/02/12	0	0.00	3	19.15	19.10	-3	851	-0.35%
2019/02/11	0	18.95	0	0.00	19.15	0	862	0.00%
2019/01/30	1	19.10	1	19.05	18.95	0	860	0.00%
2019/01/28	1	19.25	1	19.20	19.20	0	877	0.00%
2019/01/25	4	19.38	0	0.00	19.20	4	877	0.46%
2019/01/24	0	19.25	0	0.00	19.35	0	885	0.00%
2019/01/23	0	0.00	2	19.40	19.40	-2	898	-0.22%
2019/01/21	0	19.35	0	0.00	19.35	0	961	0.00%
2019/01/18	0	0.00	18	19.30	19.45	-18	1,009	-1.78%
2019/01/17	13	19.29	10	19.25	19.10	3	1,031	0.29%
2019/01/15	2	20.00	5	19.60	19.55	-3	1,039	-0.29%
2019/01/14	5	19.01	7	19.14	19.25	-2	1,004	-0.20%
2019/01/10	0	0.00	1	18.40	18.35	-1	979	-0.10%
2019/01/08	0	0.00	2	18.10	18.30	-2	1,000	-0.20%
2019/01/03	1	18.40	4	18.04	18.10	-3	1,119	-0.27%
2019/01/02	3	18.20	0	0.00	18.15	3	1,087	0.28%
2018/12/26	2	18.40	0	0.00	18.10	2	1,191	0.17%
2018/12/25	0	0.00	1	18.45	18.20	-1	1,286	-0.08%
2018/12/21	1	18.30	1	18.25	18.75	0	1,343	0.00%
2018/12/20	1	18.55	2	18.60	18.45	-1	1,378	-0.07%
2018/12/19	4	18.90	2	19.15	18.65	2	1,390	0.14%
2018/12/18	6	19.79	6	19.61	19.50	0	1,384	0.00%
2018/12/17	5	20.10	0	0.00	19.80	5	1,381	0.36%
2018/12/13	1	19.80	0	0.00	19.85	1	1,384	0.07%
2018/12/12	0	0.00	12	19.60	19.70	-12	1,391	-0.86%
2018/12/11	0	0.00	15	19.82	19.55	-15	1,395	-1.08%
2018/12/10	3	20.08	1	20.10	20.10	2	1,395	0.14%
2018/12/06	8	20.11	3	19.62	19.55	5	1,384	0.36%
2018/12/04	8	19.85	23	19.82	19.70	-15	1,429	-1.05%
2018/12/03	0	0.00	1	19.85	19.85	-1	1,482	-0.07%
2018/11/30	5	19.50	0	0.00	19.50	5	1,520	0.33%
2018/11/29	10	19.65	31	19.60	19.45	-21	1,778	-1.18%
2018/11/28	6	19.00	0	0.00	19.05	6	1,849	0.32%
2018/11/27	0	0.00	2	18.80	19.00	-2	1,862	-0.11%
2018/11/26	2	18.60	4	18.65	18.65	-2	1,876	-0.11%
2018/11/23	10	18.71	0	0.00	18.60	10	1,878	0.53%
2018/11/22	3	18.95	0	0.00	18.75	3	1,877	0.16%
2018/11/21	2	18.80	0	0.00	18.80	2	1,884	0.11%
2018/11/20	1	18.90	30	18.95	18.95	-29	1,881	-1.54%
2018/11/15	0	0.00	40	18.81	18.75	-40	1,881	-2.13%
2018/11/14	0	18.90	0	0.00	18.90	0	1,885	0.00%
2018/11/13	5	18.22	4	18.30	18.45	1	1,893	0.05%
2018/11/09	2	18.85	2	18.75	18.90	0	1,896	0.00%
2018/11/08	0	0.00	4	19.15	18.90	-4	1,905	-0.21%
2018/11/07	0	0.00	7	18.56	18.60	-7	1,895	-0.37%
2018/11/06	1	18.35	6	18.47	18.30	-5	1,917	-0.26%
2018/11/05	12	18.30	2	18.23	18.45	10	1,922	0.52%
2018/11/02	3	17.90	90	18.05	18.00	-87	1,917	-4.54%
2018/11/01	14	17.94	55	17.70	17.65	-41	1,907	-2.15%
2018/10/31	0	0.00	16	17.35	17.45	-16	1,902	-0.84%
2018/10/30	5	17.17	0	0.00	16.85	5	1,896	0.26%
2018/10/29	25	17.01	4	17.09	16.60	21	1,882	1.12%
2018/10/26	21	17.36	29	17.29	17.00	-8	1,916	-0.42%
2018/10/25	5	18.34	3	18.55	18.20	2	1,875	0.11%
2018/10/24	12	19.10	16	19.01	19.30	-4	1,851	-0.22%
2018/10/23	0	0.00	6	19.60	19.20	-6	1,851	-0.32%
2018/10/22	4	19.35	2	19.40	19.50	2	1,902	0.11%
2018/10/19	6	19.20	4	19.55	19.30	2	1,900	0.11%
2018/10/18	3.6	19.80	0	0.00	19.80	3.6	1,887	0.19%
2018/10/17	77	19.82	0	0.00	19.80	77	1,893	4.07%
2018/10/16	69	19.90	0	0.00	19.90	69	1,919	3.60%
2018/10/15	1	19.90	12	20.00	19.95	-11	1,936	-0.57%
2018/10/12	1	19.81	6	19.63	20.00	-5	1,932	-0.26%
2018/10/11	10	19.35	14	19.63	19.05	-4	1,930	-0.21%
2018/10/09	1	21.00	4	21.00	21.00	-3	1,852	-0.16%
2018/10/08	5	21.10	0	0.00	21.10	5	1,855	0.27%
2018/10/05	0	0.00	48	21.08	20.90	-48	1,859	-2.58%
2018/10/04	6	21.54	0	0.00	21.30	6	1,813	0.33%
2018/10/03	32	22.47	27	22.27	22.10	5	1,801	0.28%
2018/10/02	0	0.00	3	21.62	21.85	-3	1,721	-0.17%
2018/10/01	12	21.66	10	21.80	21.70	2	1,733	0.12%
2018/09/27	8	21.89	9	21.82	21.75	-1	1,744	-0.06%
2018/09/26	0	0.00	1	21.25	21.25	-1	1,745	-0.06%
2018/09/25	3	21.22	4	21.23	21.10	-1	1,746	-0.06%
2018/09/21	0	0.00	1	20.70	20.80	-1	1,739	-0.06%
2018/09/20	4	20.60	0	0.00	20.60	4	1,743	0.23%
2018/09/18	1	20.85	0	0.00	20.60	1	1,750	0.06%
2018/09/17	4	20.83	0	0.00	20.80	4	1,760	0.23%
2018/09/14	1	20.95	2	21.00	21.00	-1	1,785	-0.06%
2018/09/12	4	20.60	3	20.57	20.60	1	1,801	0.06%
2018/09/11	0	0.00	19	20.65	20.70	-19	1,848	-1.03%
2018/09/10	5	20.90	17	20.95	20.40	-12	1,876	-0.64%
2018/09/07	65	21.71	10	21.55	21.55	55	2,132	2.58%
2018/09/06	9	22.53	13	22.38	22.55	-4	2,131	-0.19%
2018/09/05	123	23.06	95	22.88	22.90	28	2,100	1.33%	大買/
2018/09/04	21	21.73	86	21.51	22.10	-65	1,916	-3.39%
2018/09/03	20	20.82	20	21.05	20.85	0	1,851	0.00%
2018/08/31	0	0.00	7	20.63	21.00	-7	1,863	-0.38%
2018/08/30	0	0.00	4	20.60	20.55	-4	1,881	-0.21%
2018/08/29	0	0.00	4	20.83	20.70	-4	1,914	-0.21%
2018/08/28	0	0.00	10	20.70	20.95	-10	1,963	-0.51%
2018/08/27	4	20.70	0	0.00	20.75	4	2,055	0.19%
2018/08/23	2	20.35	0	0.00	20.55	2	2,261	0.09%
2018/08/22	0	0.00	1	20.50	20.35	-1	2,297	-0.04%
2018/08/20	1	20.20	0	0.00	20.40	1	2,399	0.04%
2018/08/17	9	20.42	0	0.00	20.35	9	2,417	0.37%
2018/08/16	33	20.44	0	0.00	20.55	33	2,439	1.35%
2018/08/14	12	20.65	16	20.66	20.75	-4	2,591	-0.15%
2018/08/13	2	20.68	14	20.77	20.60	-12	2,678	-0.45%
2018/08/10	23	21.36	21	21.60	21.20	2	2,805	0.07%
2018/08/07	0	0.00	3	21.48	21.55	-3	3,282	-0.09%
2018/08/06	12	21.55	12	21.75	21.50	0	3,341	0.00%
2018/08/03	0	0.00	8	21.61	21.65	-8	3,363	-0.24%
2018/08/02	77	21.73	66	22.00	21.40	11	3,372	0.33%
2018/08/01	4	21.26	0	0.00	21.10	4	3,328	0.12%
2018/07/31	5	21.15	5	21.30	21.30	0	3,341	0.00%
2018/07/30	1	21.10	6	21.40	21.15	-5	3,374	-0.15%
2018/07/27	8	21.15	73	21.79	21.70	-65	3,507	-1.85%
2018/07/26	0	0.00	5	20.75	20.70	-5	3,495	-0.14%
2018/07/25	1	20.80	1	20.85	20.70	0	3,543	0.00%
2018/07/24	3	20.35	5	20.43	20.60	-2	3,579	-0.06%
2018/07/23	29	20.13	37	20.23	20.25	-8	3,597	-0.22%
2018/07/20	6	20.92	14	20.83	20.75	-8	3,586	-0.22%
2018/07/19	0	0.00	14	21.21	21.20	-14	3,574	-0.39%
2018/07/18	0	0.00	18	21.17	21.00	-18	3,597	-0.50%
2018/07/17	2	21.33	3	21.55	21.30	-1	3,597	-0.03%
2018/07/16	0	0.00	9	21.45	21.55	-9	3,631	-0.25%
2018/07/13	5	22.20	9	21.94	21.90	-4	3,682	-0.11%
2018/07/12	6	21.85	0	0.00	21.80	6	3,723	0.16%
2018/07/11	26	22.13	25	22.01	21.80	1	3,750	0.03%
2018/07/10	8	21.81	10	21.85	21.75	-2	3,770	-0.05%
2018/07/09	29	22.06	7	22.03	21.90	22	3,798	0.58%
2018/07/06	19	21.58	14	21.55	22.00	5	3,832	0.13%
2018/07/05	40	21.42	20	21.45	21.45	20	3,885	0.51%
2018/07/04	26	20.99	0	0.00	21.20	26	3,886	0.67%
2018/07/03	12.8	21.34	3	21.85	21.20	9.8	3,863	0.25%
2018/07/02	10	21.97	2	21.75	21.70	8	3,884	0.21%
2018/06/29	11	21.83	5	21.76	22.00	6	3,887	0.15%
2018/06/28	11	21.55	3	21.65	21.55	8	3,891	0.21%
2018/06/27	4	21.75	10	21.90	21.80	-6	3,917	-0.15%
2018/06/26	4	21.65	5	21.74	21.55	-1	3,967	-0.03%
2018/06/25	12	22.26	5	22.11	21.95	7	3,983	0.18%
2018/06/22	12.2	22.52	7	22.50	22.35	5.2	3,980	0.13%
2018/06/21	2	22.75	3	22.85	22.80	-1	4,012	-0.02%
2018/06/20	7	22.81	20	22.84	22.70	-13	4,077	-0.32%
2018/06/19	26	23.47	25	23.34	23.20	1	4,089	0.02%
2018/06/15	92	24.29	114	24.40	23.30	-22	4,109	-0.54%	大賣/
2018/06/14	14	23.35	6	23.30	23.55	8	3,840	0.21%
2018/06/13	20	23.15	23	23.15	23.10	-3	3,829	-0.08%
2018/06/12	69	23.38	58	23.62	23.25	11	3,865	0.28%
2018/06/11	19	23.17	9	23.14	23.05	10	3,818	0.26%
2018/06/08	10	22.79	21	22.77	22.85	-11	3,820	-0.29%
2018/06/07	17	22.90	10	23.00	22.95	7	3,887	0.18%
2018/06/06	13	23.15	8	23.33	23.15	5	3,954	0.13%
2018/06/05	32	23.32	17	23.28	23.15	15	4,097	0.37%
2018/06/04	75	23.87	37	23.90	23.75	38	4,243	0.90%
2018/06/01	78	23.50	94	23.66	23.40	-16	4,513	-0.35%
2018/05/31	36	23.22	48	23.33	23.00	-12	4,763	-0.25%
2018/05/30	2	22.50	14	22.46	22.60	-12	4,862	-0.25%
2018/05/29	21	22.80	0	0.00	22.80	21	4,869	0.43%
2018/05/28	10	23.10	27	23.43	23.10	-17	4,849	-0.35%
2018/05/25	29	22.84	14	22.96	22.85	15	4,814	0.31%
2018/05/24	10	22.79	6	22.70	22.60	4	4,837	0.08%
2018/05/23	29	22.80	9	22.71	22.60	20	4,941	0.40%
2018/05/22	76	23.59	67	23.85	23.00	9	4,946	0.18%
2018/05/21	19	23.88	6	23.53	23.10	13	4,860	0.27%
2018/05/18	30	23.89	13	23.68	23.50	17	4,798	0.35%
2018/05/17	35	23.86	18	23.81	24.00	17	4,747	0.36%
2018/05/16	7	21.97	3	21.90	21.85	4	4,391	0.09%
2018/05/15	6.6	22.68	4	22.85	22.55	2.6	4,409	0.06%
2018/05/11	6	22.00	3	22.12	21.75	3	4,486	0.07%
2018/05/09	13	22.47	16	22.33	22.20	-3	4,574	-0.07%
2018/05/08	0	0.00	2	22.15	22.10	-2	4,624	-0.04%
2018/05/07	2	21.85	0	0.00	22.00	2	4,717	0.04%
2018/05/04	64	22.72	60	22.93	22.40	4	4,749	0.08%
2018/05/03	9	21.90	11	21.81	22.10	-2	4,685	-0.04%
2018/04/30	5	21.25	5	21.57	21.55	0	4,800	0.00%
2018/04/27	10	20.31	10	20.15	20.20	0	4,877	0.00%
2018/04/26	1	20.30	0	0.00	20.00	1	5,019	0.02%
2018/04/25	10	20.48	32	20.62	20.50	-22	5,058	-0.43%
2018/04/24	7	20.56	0	0.00	20.55	7	5,130	0.14%
2018/04/23	2	21.25	0	0.00	21.30	2	5,184	0.04%
2018/04/20	15	21.37	2	21.45	21.30	13	5,303	0.25%
2018/04/19	1	21.15	3	21.25	21.35	-2	5,381	-0.04%
2018/04/18	2	21.58	0	0.00	21.30	2	5,416	0.04%
2018/04/17	4	22.01	5	22.05	21.90	-1	5,545	-0.02%
2018/04/16	11	22.10	17	22.39	22.00	-6	5,745	-0.10%
2018/04/13	2	22.90	8	22.99	22.65	-6	5,892	-0.10%
2018/04/12	53	23.72	37	23.70	23.30	16	6,392	0.25%
2018/04/11	14	23.09	4	22.93	22.90	10	6,442	0.16%
2018/04/10	4	22.51	0	0.00	22.40	4	6,593	0.06%
2018/04/09	3.3	22.03	3	22.03	22.10	0.3	6,857	0.00%
2018/04/03	15	21.79	10	21.60	22.00	5	7,239	0.07%
2018/04/02	0	22.40	0	0.00	22.40	0	7,410	0.00%
2018/03/30	1	22.00	2	21.85	22.00	-1	8,196	-0.01%
2018/03/29	2.7	21.63	10	21.70	21.65	-7.3	8,384	-0.09%
2018/03/28	2.2	22.33	9	22.25	22.20	-6.8	8,581	-0.08%
2018/03/27	34	22.89	2	22.85	22.85	32	8,554	0.37%
2018/03/26	3	22.45	0	0.00	22.70	3	8,541	0.04%
2018/03/23	26	22.57	33	22.43	22.30	-7	8,559	-0.08%
2018/03/22	24	23.57	17	24.04	23.35	7	8,495	0.08%
2018/03/21	34	24.21	4.1	24.24	24.20	29.9	8,472	0.35%
2018/03/20	2	23.80	4	23.85	23.65	-2	8,406	-0.02%
2018/03/19	1	23.95	1	23.95	23.80	0	8,398	0.00%
2018/03/16	13	24.31	33	24.77	24.15	-20	8,373	-0.24%
2018/03/15	22	24.75	8	24.68	24.50	14	8,416	0.17%
2018/03/14	21	24.59	36.4	24.48	24.60	-15.4	8,465	-0.18%
2018/03/13	144	24.70	168	24.61	24.40	-24	8,433	-0.28%	大買/大賣/
2018/03/12	93	25.25	88	25.44	25.10	5	8,343	0.06%
2018/03/09	87	25.51	71	25.37	25.25	16	8,241	0.19%
2018/03/08	109.1	24.75	120.4	24.72	25.55	-11.3	8,076	-0.14%	大買/大賣/
2018/03/07	287	25.39	289	25.43	24.10	-2	7,887	-0.03%	大買/大賣/
2018/03/06	258	24.61	198	24.41	25.00	60	7,555	0.79%	大買/大賣/
2018/03/05	32	23.12	59	23.00	23.30	-27	7,214	-0.37%
2018/03/02	3	22.08	8	22.20	22.00	-5	7,038	-0.07%
2018/03/01	15	21.85	0	0.00	21.55	15	7,066	0.21%
2018/02/27	5	21.96	1	21.80	21.65	4	7,081	0.06%
2018/02/26	11.1	22.33	18	22.37	22.10	-6.9	7,122	-0.10%
2018/02/23	21	22.62	18	22.81	22.60	3	7,427	0.04%
2018/02/22	18	22.10	10	22.25	21.75	8	7,604	0.11%
2018/02/21	3	21.65	1	21.90	21.90	2	7,570	0.03%
2018/02/12	2	20.70	1	20.75	20.15	1	7,530	0.01%
2018/02/09	3	20.37	13	20.19	20.20	-10	7,500	-0.13%
2018/02/08	15	21.68	20	21.29	21.35	-5	7,409	-0.07%
2018/02/07	8	21.89	4	21.40	21.10	4	7,368	0.05%
2018/02/06	14	21.00	8	21.72	21.10	6	7,317	0.08%
2018/02/05	2	23.00	0	0.00	23.00	2	7,230	0.03%
2018/02/02	16	23.09	14	23.03	23.05	2	7,178	0.03%
2018/02/01	11	22.07	19	21.95	22.00	-8	7,106	-0.11%
2018/01/31	21	21.98	23	22.28	22.45	-2	7,059	-0.03%
2018/01/30	55	22.69	4	22.23	21.90	51	6,979	0.73%
2018/01/29	18	23.24	2	23.20	23.35	16	6,871	0.23%
2018/01/26	84	24.05	14	23.67	23.50	70	6,808	1.03%
2018/01/25	63	24.69	56	24.41	24.20	7	6,743	0.10%
2018/01/24	6	23.95	15	23.40	24.00	-9	6,615	-0.14%
2018/01/23	4	24.48	22	24.91	24.00	-18	6,549	-0.27%
2018/01/22	60	24.51	70	23.91	24.65	-10	6,448	-0.16%
2018/01/19	31	23.16	36	23.40	23.25	-5	6,291	-0.08%
2018/01/18	12	23.38	25	23.61	23.20	-13	6,251	-0.21%
2018/01/17	49	23.71	19	23.74	23.60	30	6,174	0.49%
2018/01/16	69	24.65	73	24.81	24.10	-4	6,093	-0.07%
2018/01/15	16	23.80	16.6	23.90	24.10	-0.6	5,959	-0.01%
2018/01/12	26	24.56	16	24.68	24.30	10	5,873	0.17%
2018/01/11	10	24.41	11	24.44	24.40	-1	5,785	-0.02%
2018/01/10	94	25.63	71	25.50	25.40	23	5,614	0.41%
2018/01/09	25	24.14	55	24.22	25.00	-30	5,404	-0.56%
2018/01/08	110	24.82	131.2	24.98	24.15	-21.2	5,228	-0.41%	大買/大賣/
2018/01/05	14.1	23.90	4	24.14	24.00	10.1	4,691	0.22%
2018/01/04	39	23.97	78	24.15	24.30	-39	4,591	-0.85%
2018/01/03	174	23.69	165	23.92	24.00	9	4,367	0.21%	大買/大賣/
2018/01/02	127	22.33	323	22.48	23.15	-196	4,105	-4.77%	大買/大賣/鉅額交易