所羅門 (2359)-新光-台中券商分點個股進出

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

所羅門

(2359)

可現股當沖

股價
134.0
漲跌
▼0.5
漲幅
-0.37%
成交量
1,908張
產業
上市其他電子類股
304人加入追蹤

立即追蹤
本地時間:14:30

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

所羅門 (2359)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
2024/11/22	11	136.00	10.2	135.81	134.00	0.8	5,462	0.02%
2024/11/21	5	133.79	7	132.79	134.50	-2	5,599	-0.04%
2024/11/20	8	132.63	9.1	132.50	132.50	-1.1	5,832	-0.02%
2024/11/19	6	134.25	8.2	133.38	135.00	-2.2	6,055	-0.04%
2024/11/18	16.3	133.56	15	133.50	131.00	1.3	6,474	0.02%
2024/11/15	8	138.00	20	138.03	139.00	-12	7,405	-0.16%
2024/11/14	9	136.72	6	137.67	136.00	3	8,444	0.04%
2024/11/13	17	139.12	6	140.50	138.50	11	8,810	0.12%
2024/11/12	17	138.03	7	142.07	144.00	10	9,372	0.11%
2024/11/11	5	143.10	4	143.13	143.50	1	9,941	0.01%
2024/11/08	9	147.22	4	147.13	144.50	5	10,646	0.05%
2024/11/07	6.3	147.02	7	147.21	149.00	-0.7	11,009	-0.01%
2024/11/06	4	145.63	3	146.17	145.50	1	11,725	0.01%
2024/11/05	31.3	146.95	31	146.19	145.50	0.3	12,097	0.00%
2024/11/04	6	140.50	4.3	140.65	139.50	1.8	12,582	0.01%
2024/11/01	0	0.00	3	141.67	144.00	-3	13,052	-0.02%
2024/10/30	3	139.83	4	140.00	140.50	-1	13,785	-0.01%
2024/10/29	3	140.50	4	140.50	140.00	-1	14,088	-0.01%
2024/10/28	6	141.41	7.2	140.99	141.50	-1.2	14,204	-0.01%
2024/10/25	2.1	144.21	10.1	143.75	143.00	-8	14,437	-0.06%
2024/10/24	11	148.04	15.3	146.57	145.00	-4.3	14,629	-0.03%
2024/10/23	5	148.40	5.1	149.09	147.50	-0.1	14,672	0.00%
2024/10/22	10.3	149.24	7.1	150.48	148.50	3.2	15,133	0.02%
2024/10/21	44.2	151.86	50.6	151.15	150.50	-6.4	15,653	-0.04%
2024/10/18	21.6	148.54	31	148.35	153.00	-9.4	15,580	-0.06%
2024/10/17	22.3	147.35	24.5	147.89	147.50	-2.2	15,540	-0.01%
2024/10/16	88.5	147.77	83	145.22	147.00	5.5	15,624	0.04%
2024/10/15	9.4	141.30	2.5	141.50	140.50	6.9	15,535	0.04%
2024/10/14	16	137.31	13	137.12	140.50	3	15,572	0.02%
2024/10/11	13	137.15	20	137.22	136.00	-7	15,628	-0.04%
2024/10/09	11.1	143.04	11.1	142.64	141.00	0	15,692	0.00%
2024/10/08	6.1	142.42	8	142.44	142.00	-1.9	15,896	-0.01%
2024/10/07	19	144.89	21	145.17	144.50	-2	15,981	-0.01%
2024/10/04	9.4	145.03	11.6	145.10	144.00	-2.2	16,155	-0.01%
2024/10/01	14.1	148.21	11.4	147.86	147.00	2.7	16,354	0.02%
2024/09/30	15.4	151.56	11.7	152.46	150.00	3.7	17,082	0.02%
2024/09/27	66.7	159.00	73.9	159.38	152.00	-7.3	17,626	-0.04%
2024/09/26	19.1	153.44	28	153.96	153.00	-8.9	17,784	-0.05%
2024/09/25	29.2	155.18	33	154.92	155.00	-3.8	18,637	-0.02%
2024/09/24	9	151.67	9	151.56	150.00	0	18,730	0.00%
2024/09/23	14	152.39	14	152.07	151.50	0	18,808	0.00%
2024/09/20	37	153.55	26.5	153.19	153.50	10.5	18,919	0.06%
2024/09/19	25	152.06	36	153.40	154.00	-11	18,950	-0.06%
2024/09/18	36	153.71	36	152.29	151.00	0	19,009	0.00%
2024/09/16	38	153.28	52	153.58	154.00	-14	19,107	-0.07%
2024/09/13	18	147.72	17.1	147.64	149.00	1	19,179	0.00%
2024/09/12	23	148.70	21	148.69	148.00	2	19,517	0.01%
2024/09/11	21.1	144.44	15.1	145.63	144.50	6	19,699	0.03%
2024/09/10	49.2	147.39	20	146.93	146.50	29.2	20,002	0.15%
2024/09/09	25	147.90	47	148.47	152.00	-22	20,290	-0.11%
2024/09/06	38	148.49	40.4	148.38	149.50	-2.4	21,087	-0.01%
2024/09/05	90.4	152.13	92	150.30	148.00	-1.6	21,093	-0.01%
2024/09/04	60.3	151.54	61	151.98	152.00	-0.7	20,993	0.00%
2024/09/03	41.2	161.35	43.4	160.89	158.00	-2.2	20,816	-0.01%
2024/09/02	13.1	158.38	9.4	158.66	157.00	3.7	20,571	0.02%
2024/08/30	67.5	160.76	55.4	161.45	158.50	12.1	20,610	0.06%
2024/08/29	40.5	162.57	39.2	161.69	163.00	1.3	20,571	0.01%
2024/08/28	74.3	163.82	44	163.97	162.50	30.3	20,544	0.15%
2024/08/27	123.4	162.50	141.3	161.35	166.00	-17.9	20,415	-0.09%	大買/大賣/
2024/08/26	46	160.60	48.1	160.92	157.50	-2.1	20,166	-0.01%
2024/08/23	42.1	160.36	38	160.21	162.50	4.1	20,114	0.02%
2024/08/22	70	160.94	70.1	160.96	161.50	-0.1	20,042	0.00%
2024/08/21	107	162.34	91.7	162.46	160.00	15.3	19,949	0.08%	大買/
2024/08/20	156.9	168.86	159.5	168.30	166.50	-2.6	20,990	-0.01%	大買/大賣/
2024/08/19	279.7	175.82	264.8	175.92	169.00	14.8	22,970	0.06%	大買/大賣/
2024/08/16	282.2	171.48	320.4	170.91	172.50	-38.3	23,398	-0.16%	大買/大賣/
2024/08/15	107.6	158.86	114	160.00	163.50	-6.4	23,550	-0.03%	大買/大賣/
2024/08/14	178.1	164.78	195.5	164.31	160.50	-17.4	24,903	-0.07%	大買/大賣/
2024/08/13	196.2	161.44	173.1	161.10	159.50	23.2	25,295	0.09%	大買/大賣/
2024/08/12	175.8	164.99	139.7	162.77	159.00	36.1	26,240	0.14%	大買/大賣/
2024/08/09	77	163.42	126.7	165.52	167.00	-49.7	25,902	-0.19%	大賣/
2024/08/08	232.2	151.81	219.5	152.02	152.00	12.7	26,135	0.05%	大買/大賣/
2024/08/07	81	146.28	120.1	147.90	151.50	-39.1	25,635	-0.15%	大賣/
2024/08/06	225.1	140.96	240	143.37	138.00	-14.9	25,741	-0.06%	大買/大賣/
2024/08/05	267.8	147.89	225.1	148.72	144.00	42.7	25,597	0.17%	大買/大賣/
2024/08/02	206.6	158.47	189.3	157.67	159.50	17.3	25,973	0.07%	大買/大賣/
2024/08/01	56	154.21	82.2	156.19	158.00	-26.2	25,374	-0.10%
2024/07/31	78.3	146.02	73.9	146.40	144.00	4.4	25,255	0.02%
2024/07/30	69	145.60	82.5	144.10	149.00	-13.5	25,470	-0.05%
2024/07/29	63.3	154.71	58	151.66	149.50	5.3	25,460	0.02%
2024/07/26	40.8	159.07	44.9	159.33	163.00	-4.1	25,626	-0.02%
2024/07/23	213.3	167.85	172.1	165.59	163.00	41.3	26,002	0.16%	大買/大賣/
2024/07/22	173.1	166.08	216	165.28	163.50	-43	26,702	-0.16%	大買/大賣/
2024/07/19	27	158.96	18.2	159.97	157.00	8.9	26,521	0.03%
2024/07/18	35.1	160.98	28	161.52	161.00	7.1	26,481	0.03%
2024/07/17	64	168.59	39.5	168.87	165.00	24.5	26,505	0.09%
2024/07/16	10.6	165.14	30	167.13	170.00	-19.5	26,323	-0.07%
2024/07/15	18.1	164.44	23.1	163.94	166.50	-5	26,227	-0.02%
2024/07/12	16	164.31	20	163.85	164.00	-4	26,169	-0.02%
2024/07/11	36.2	167.34	29.2	167.28	163.00	7	26,076	0.03%
2024/07/10	82.2	171.36	87.3	169.75	166.50	-5	26,037	-0.02%
2024/07/09	36.4	164.06	45.9	163.94	163.00	-9.5	25,833	-0.04%
2024/07/08	72.7	172.02	44.2	171.35	165.00	28.5	25,797	0.11%
2024/07/05	71	177.84	94.1	177.60	175.50	-23.1	25,632	-0.09%
2024/07/04	303.4	179.97	317.8	178.17	175.00	-14.4	25,435	-0.06%	大買/大賣/
2024/07/03	355.3	173.71	313.9	173.21	172.00	41.3	24,735	0.17%	大買/大賣/
2024/07/02	202.2	169.98	159.3	168.17	168.50	42.9	24,305	0.18%	大買/大賣/
2024/07/01	397.7	173.00	362.7	172.19	167.00	35	24,074	0.15%	大買/大賣/
2024/06/28	26	158.38	55.5	163.37	166.00	-29.5	23,188	-0.13%
2024/06/27	24.6	152.70	26.1	153.15	151.00	-1.4	23,017	-0.01%
2024/06/26	39.3	158.90	33.1	157.65	155.50	6.2	22,970	0.03%
2024/06/25	49.1	157.12	52.1	155.11	158.50	-3.1	22,916	-0.01%
2024/06/24	23.2	157.63	25.1	157.78	157.00	-1.8	22,975	-0.01%
2024/06/21	29	159.81	27	160.56	159.50	2	24,067	0.01%
2024/06/20	62.6	158.10	64.2	158.55	163.00	-1.6	24,201	-0.01%
2024/06/19	98.4	161.00	81.4	159.91	157.00	17	24,025	0.07%
2024/06/18	84.3	169.20	85.5	168.65	165.50	-1.3	23,708	-0.01%
2024/06/17	76.4	169.21	76.2	167.36	168.00	0.1	23,552	0.00%
2024/06/14	111.6	169.68	109.2	169.37	169.50	2.4	23,611	0.01%	大買/大賣/
2024/06/13	353.9	174.67	356.5	172.97	168.00	-2.6	23,234	-0.01%	大買/大賣/
2024/06/12	48.4	167.10	15.1	163.93	171.50	33.3	22,374	0.15%
2024/06/11	25.9	154.40	40.9	155.70	156.00	-15.1	22,312	-0.07%
2024/06/07	22.1	168.36	10.1	166.52	166.50	12	22,341	0.05%
2024/06/06	23.2	171.19	20.1	169.14	170.00	3.1	22,562	0.01%
2024/06/05	17.1	159.57	17.2	159.14	164.00	-0.1	22,598	0.00%
2024/06/04	22.5	170.43	42.2	171.54	166.00	-19.7	22,533	-0.09%
2024/06/03	40.9	181.39	25.1	179.80	180.00	15.8	22,524	0.07%
2024/05/31	24.3	177.14	24.2	175.11	175.00	0.1	22,466	0.00%
2024/05/30	50.3	178.03	61.4	178.09	175.50	-11.1	22,440	-0.05%
2024/05/29	30.8	176.85	34.6	176.75	176.50	-3.8	22,352	-0.02%
2024/05/28	28.2	174.24	22.4	171.28	175.00	5.9	22,292	0.03%
2024/05/27	41.5	175.98	36.7	175.30	175.50	4.8	22,236	0.02%
2024/05/24	281.2	171.46	293.6	171.73	171.50	-12.4	22,217	-0.06%	大買/大賣/
2024/05/23	565.1	174.59	605.8	173.62	163.00	-40.6	20,989	-0.19%	大買/大賣/
2024/05/22	252	160.40	287.2	161.91	166.50	-35.1	18,582	-0.19%	大買/大賣/
2024/05/21	406.8	143.46	396.8	143.63	151.50	10	17,187	0.06%	大買/大賣/
2024/05/20	892.4	141.35	883.8	139.62	138.00	8.6	15,962	0.05%	大買/大賣/
2024/05/17	304.2	124.71	272.1	125.43	132.00	32.1	14,225	0.23%	大買/大賣/
2024/05/16	456.2	128.37	600.8	127.38	120.00	-144.7	13,257	-1.09%	大買/大賣/鉅額交易
2024/05/15	110	122.87	138.6	124.31	125.50	-28.6	11,712	-0.24%	大買/大賣/
2024/05/14	257.9	109.89	154.2	109.33	114.50	103.7	11,403	0.91%	大買/大賣/鉅額交易
2024/05/13	115.1	102.97	99.2	102.04	104.50	15.9	10,790	0.15%	大買/
2024/05/10	243.5	106.73	204.7	105.72	106.00	38.8	10,541	0.37%	大買/大賣/
2024/05/09	266.4	104.44	295.4	103.46	105.00	-29	10,038	-0.29%	大買/大賣/
2024/05/08	270.8	106.68	278.7	106.14	101.50	-7.9	9,572	-0.08%	大買/大賣/
2024/05/07	43	95.54	28.8	99.54	101.50	14.2	8,720	0.16%
2024/05/06	72.3	91.92	52.3	91.87	92.30	20	8,590	0.23%
2024/05/03	77.3	95.51	77.7	93.44	91.70	-0.4	8,415	0.00%
2024/05/02	51.5	99.33	61	98.32	98.00	-9.5	8,091	-0.12%
2024/04/30	111.2	99.11	83.2	99.16	102.00	28.1	7,880	0.36%	大買/
2024/04/29	260	102.71	247.7	101.28	98.50	12.3	7,561	0.16%	大買/大賣/
2024/04/26	347.8	112.90	475.2	109.57	105.50	-127.4	7,191	-1.77%	大買/大賣/鉅額交易
2024/04/25	100	106.87	72.2	107.59	109.00	27.8	6,015	0.46%
2024/04/24	3	99.30	5	99.30	99.30	-2	5,664	-0.04%
2024/04/23	35.2	87.50	4.1	89.91	90.30	31.1	5,666	0.55%
2024/04/22	2.3	82.56	19	83.66	82.10	-16.7	5,569	-0.30%
2024/04/19	7	95.31	22.1	92.29	91.20	-15.1	5,540	-0.27%
2024/04/18	2.1	98.33	0.2	99.54	99.00	1.9	5,520	0.03%
2024/04/17	0.1	94.30	2	97.00	96.60	-1.9	5,534	-0.04%
2024/04/16	8.3	91.49	55.2	91.24	92.00	-46.9	5,567	-0.84%
2024/04/15	7.2	99.74	6	99.17	98.80	1.2	5,623	0.02%
2024/04/12	23.1	107.19	25	109.04	103.50	-1.9	5,590	-0.03%
2024/04/11	2	104.75	12	105.29	105.50	-10	5,529	-0.18%
2024/04/10	9	98.31	9	99.29	100.50	0	5,498	0.00%
2024/04/09	9.2	100.15	19.7	97.86	99.00	-10.4	5,467	-0.19%
2024/04/08	17.2	102.39	14.5	103.07	105.50	2.8	5,385	0.05%
2024/04/03	35.1	94.03	51.4	92.83	96.30	-16.3	5,231	-0.31%
2024/04/02	5	87.60	1	87.60	87.60	4	5,076	0.08%
2024/04/01	25	77.84	9.2	79.07	79.70	15.8	5,058	0.31%
2024/03/29	7	72.29	34	71.81	72.50	-27	5,059	-0.53%
2024/03/28	39	73.01	38	72.30	73.10	1	5,013	0.02%
2024/03/27	64.3	71.05	78.4	71.01	72.80	-14.1	4,946	-0.28%
2024/03/26	273.6	70.27	232	70.50	69.70	41.6	4,771	0.87%	大買/大賣/
2024/03/25	59	64.94	29	64.32	65.50	30	3,585	0.84%
2024/03/22	2	59.60	6	59.60	59.60	-4	3,329	-0.12%
2024/03/21	2	54.20	9.1	54.20	54.20	-7.1	3,387	-0.21%
2024/03/20	14	49.35	14.9	49.35	49.35	-0.9	3,390	-0.03%
2024/03/19	216	44.72	90	43.58	44.90	126	3,409	3.70%	大買/鉅額交易
2024/03/18	24.1	40.95	44	41.01	41.05	-19.9	3,010	-0.66%
2024/03/15	4	40.05	0	0.00	39.85	4	2,995	0.13%
2024/03/14	6	40.53	34	40.31	40.40	-28	3,054	-0.92%
2024/03/13	53	40.94	29	41.19	41.40	24	3,137	0.76%
2024/03/12	37.1	41.30	91.7	41.14	41.20	-54.6	3,199	-1.71%
2024/03/11	20.1	40.22	30.2	40.52	40.25	-10.1	2,998	-0.34%
2024/03/08	5.1	37.87	0	0.00	38.40	5.1	2,943	0.17%
2024/03/07	36	39.84	27	40.21	39.35	9	2,946	0.31%
2024/03/06	7.5	39.09	4	38.83	38.80	3.5	3,060	0.11%
2024/03/05	13	39.46	7	39.59	39.45	6	3,325	0.18%
2024/03/04	2.1	39.80	7	40.01	40.10	-4.9	3,310	-0.15%
2024/03/01	0	39.70	6	39.61	39.75	-6	3,292	-0.18%
2024/02/29	7.1	39.53	0	0.00	39.65	7.1	3,293	0.21%
2024/02/27	71.3	39.59	67.6	39.79	39.40	3.6	3,275	0.11%
2024/02/26	2.6	38.38	2.1	38.61	39.15	0.5	3,156	0.02%
2024/02/23	2	37.05	0	0.00	36.95	2	3,112	0.06%
2024/02/22	3	37.23	0	0.00	37.15	3	3,118	0.10%
2024/02/21	0	0.00	1	37.40	37.25	-1	3,124	-0.03%
2024/02/20	0.1	37.10	0	0.00	37.00	0.1	3,128	0.00%
2024/02/19	0	0.00	4	37.14	37.00	-4	3,139	-0.13%
2024/02/16	0	36.20	0	0.00	36.75	0	3,226	0.00%
2024/02/15	26.4	35.95	20	36.01	36.00	6.4	3,265	0.20%
2024/02/05	1.1	39.06	0	0.00	39.05	1.1	3,251	0.03%
2024/02/01	0	0.00	2	39.35	39.35	-2	3,246	-0.06%
2024/01/30	0	39.60	2	39.60	39.85	-2	3,345	-0.06%
2024/01/29	2	39.75	2	39.90	39.55	0	3,363	0.00%
2024/01/26	1	41.05	8	39.94	39.85	-7	3,349	-0.21%
2024/01/25	7	40.73	14	40.53	40.45	-7	3,329	-0.21%
2024/01/24	20	40.91	21	41.25	40.80	-1	3,300	-0.03%
2024/01/23	44	40.92	50	41.16	41.10	-6	3,275	-0.18%
2024/01/22	43.1	41.07	36.4	40.65	40.65	6.7	3,221	0.21%
2024/01/19	0	0.00	1	39.50	39.80	-1	3,080	-0.03%
2024/01/18	0	39.53	2	38.80	38.95	-2	3,061	-0.07%
2024/01/16	4	40.04	1	40.20	39.90	3	3,009	0.10%
2024/01/15	12	39.90	10	40.05	40.15	2	2,975	0.07%
2024/01/12	8	39.56	2	39.60	39.15	6	2,941	0.20%
2024/01/11	1	39.10	5	39.29	39.40	-4	2,917	-0.14%
2024/01/10	36	39.12	7	38.96	38.80	29	2,902	1.00%
2024/01/09	26.1	39.48	12	39.14	38.75	14.1	2,853	0.49%
2024/01/08	0	37.70	0	0.00	37.80	0	2,734	0.00%
2024/01/05	0.1	38.32	3	38.30	38.00	-2.9	2,740	-0.11%
2024/01/04	0.1	38.74	0.1	38.35	38.30	0.1	2,739	0.00%
2024/01/03	0.1	38.80	6	38.70	38.65	-5.9	2,757	-0.22%
2024/01/02	0.1	39.50	1	39.25	39.25	-0.9	2,768	-0.03%
2023/12/29	0	39.40	1	39.20	39.10	-1	2,841	-0.04%
2023/12/27	11	39.45	0	0.00	39.40	11	2,847	0.39%
2023/12/26	1	39.95	0	0.00	39.40	1	2,866	0.03%
2023/12/25	0	38.75	0	0.00	38.70	0	2,844	0.00%
2023/12/22	0	0.00	2	39.13	39.00	-2	2,845	-0.07%
2023/12/21	0	0.00	1.1	39.57	39.50	-1.1	2,838	-0.04%
2023/12/20	2	40.40	3	40.68	40.05	-1	2,835	-0.04%
2023/12/18	16	41.59	30	41.55	40.55	-14	2,826	-0.50%
2023/12/15	20.3	40.97	11	40.38	40.50	9.3	2,725	0.34%
2023/12/14	28	40.30	36	40.53	40.70	-8	2,675	-0.30%
2023/12/13	5	39.11	4	39.28	38.95	1	2,556	0.04%
2023/12/12	1	38.80	3	38.62	38.60	-2	2,544	-0.08%
2023/12/11	5	38.72	5	38.76	39.05	0	2,530	0.00%
2023/12/08	84	41.22	74	41.46	40.90	10	2,468	0.41%
2023/12/07	54.3	41.02	80	41.06	41.00	-25.7	2,373	-1.08%
2023/12/06	7.6	40.01	5	39.85	39.70	2.6	2,292	0.11%
2023/12/05	0	0.00	1	39.40	39.50	-1	2,279	-0.04%
2023/12/04	10	39.73	13	39.47	39.30	-3	2,275	-0.13%
2023/12/01	62.2	39.74	40	40.02	39.70	22.2	2,280	0.97%
2023/11/30	63	39.60	44.2	39.58	41.10	18.8	2,108	0.89%
2023/11/29	0.1	37.55	1	37.65	37.40	-1	1,851	-0.05%
2023/11/28	3	37.22	2.3	37.25	37.65	0.7	1,924	0.04%
2023/11/27	0.2	37.35	1.3	37.35	36.60	-1.1	1,946	-0.05%
2023/11/24	3	37.73	0	0.00	37.85	3	1,998	0.15%
2023/11/22	0	0.00	6.1	37.83	37.85	-6.1	2,171	-0.28%
2023/11/21	2	37.55	0	0.00	37.50	2	2,277	0.09%
2023/11/20	0.2	37.70	2	37.65	37.65	-1.8	2,432	-0.07%
2023/11/17	6	37.33	1	37.40	37.40	5	2,558	0.20%
2023/11/16	4	37.30	0.2	37.30	37.30	3.8	2,649	0.14%
2023/11/15	19.1	37.70	12	37.70	37.25	7.1	2,818	0.25%
2023/11/14	11	37.15	0	0.00	37.10	11	2,893	0.38%
2023/11/13	3.3	36.73	15	36.46	37.00	-11.7	2,882	-0.41%
2023/11/10	0	0.00	36	35.41	35.15	-36	2,882	-1.25%
2023/11/09	1	35.75	15	35.80	35.75	-14	2,977	-0.47%
2023/11/08	15	35.99	4	36.21	35.95	11	3,056	0.36%
2023/11/07	55	36.62	15	36.84	36.30	40	3,151	1.27%
2023/11/06	1.5	35.77	4	35.83	35.95	-2.5	3,096	-0.08%
2023/11/03	0	0.00	4.1	34.66	35.00	-4.1	3,096	-0.13%
2023/10/31	2	34.00	4	34.29	33.60	-2	3,252	-0.06%
2023/10/30	0	0.00	10	34.75	35.00	-10	3,328	-0.30%
2023/10/27	3	34.40	0	0.00	34.20	3	3,396	0.09%
2023/10/25	1	35.35	1	35.20	35.10	0	3,710	0.00%
2023/10/24	2	34.45	1	34.65	34.90	1	4,097	0.02%
2023/10/23	1	34.10	4.9	33.87	34.00	-3.9	4,835	-0.08%
2023/10/20	0	33.85	0	0.00	33.85	0	5,010	0.00%
2023/10/19	2	34.35	11	34.39	34.40	-9	5,170	-0.17%
2023/10/18	1	34.60	1	34.85	34.25	0	5,200	0.00%
2023/10/17	1	36.10	0	35.70	35.30	1	5,240	0.02%
2023/10/13	1	36.15	0	0.00	36.20	1	5,500	0.02%
2023/10/11	1	36.85	1	36.80	36.35	0	6,163	0.00%
2023/10/06	3	37.48	2	37.75	37.60	1	6,527	0.02%
2023/10/05	25.9	37.84	20	37.67	37.45	5.9	6,768	0.09%
2023/10/04	5	36.45	5	36.55	36.85	0	6,762	0.00%
2023/10/03	2	37.10	2	37.60	37.10	0	6,827	0.00%
2023/10/02	23	37.90	26	37.63	37.70	-3	6,997	-0.04%
2023/09/28	6.1	36.99	0	0.00	37.00	6.1	7,273	0.08%
2023/09/26	0.2	36.50	2	36.43	36.40	-1.8	7,324	-0.02%
2023/09/25	0	36.00	1	36.05	36.40	-1	7,362	-0.01%
2023/09/22	3	35.75	8	35.57	36.00	-5	7,376	-0.07%
2023/09/21	8	35.78	9	35.34	35.65	-1	7,396	-0.01%
2023/09/20	17	36.45	16	35.81	35.90	1	7,391	0.01%
2023/09/19	4	35.95	3	35.98	35.70	1	7,441	0.01%
2023/09/18	3	36.38	1	36.70	36.30	2	7,487	0.03%
2023/09/15	0	0.00	2	36.80	36.75	-2	7,590	-0.03%
2023/09/14	7	37.04	2	37.03	37.20	5	7,614	0.07%
2023/09/13	2	36.33	2	36.40	36.30	0	7,679	0.00%
2023/09/12	0.1	36.65	6.2	36.75	36.50	-6.1	8,258	-0.07%
2023/09/11	15.1	37.29	18	37.46	36.60	-2.9	8,514	-0.03%
2023/09/08	38	40.85	4	40.79	40.50	34	8,482	0.40%
2023/09/07	6.7	41.88	2	42.05	41.60	4.7	8,517	0.06%
2023/09/06	4.4	42.25	18	42.32	42.30	-13.6	8,549	-0.16%
2023/09/05	13	41.70	14.2	41.87	41.85	-1.2	8,596	-0.01%
2023/09/04	1.1	40.55	2	40.18	40.80	-0.9	8,653	-0.01%
2023/09/01	12	40.62	9	40.59	40.15	3	8,651	0.03%
2023/08/31	2	41.83	1	41.85	41.90	1	8,611	0.01%
2023/08/30	46	42.28	44	42.48	42.15	2	8,680	0.02%
2023/08/29	6	41.48	19.4	41.61	41.50	-13.4	8,890	-0.15%
2023/08/28	22.4	41.81	22.3	41.93	41.10	0.1	8,889	0.00%
2023/08/25	31.2	41.64	53.9	41.79	41.65	-22.7	8,792	-0.26%
2023/08/24	46.6	41.35	63.1	41.55	41.00	-16.4	8,690	-0.19%
2023/08/23	72	41.17	51	41.16	40.95	21	8,539	0.25%
2023/08/22	16.3	40.76	22	40.21	40.70	-5.7	8,415	-0.07%
2023/08/21	27	40.41	17.1	40.50	40.60	9.9	8,329	0.12%
2023/08/18	49	40.47	47	40.82	39.45	2	8,149	0.02%
2023/08/17	14.1	38.76	17.3	39.61	39.70	-3.2	7,981	-0.04%
2023/08/16	20	38.21	7	38.39	39.20	13	7,932	0.16%
2023/08/15	25	38.80	33.2	38.82	38.95	-8.2	7,905	-0.10%
2023/08/14	45	38.02	12.1	37.79	37.45	32.9	7,832	0.42%
2023/08/11	32	37.94	23.5	37.59	37.40	8.5	7,769	0.11%
2023/08/10	4.6	36.31	12	35.79	35.75	-7.5	7,677	-0.10%
2023/08/09	2.3	37.45	0	0.00	37.10	2.3	7,666	0.03%
2023/08/08	2.3	38.08	3	37.70	37.60	-0.7	7,680	-0.01%
2023/08/07	13.4	38.58	17	38.12	38.65	-3.6	7,813	-0.05%
2023/08/04	21	38.10	3	37.98	37.90	18	7,780	0.23%
2023/08/02	20.7	38.49	56.1	38.15	37.75	-35.4	7,838	-0.45%
2023/08/01	9.2	39.90	8	39.51	39.15	1.2	7,925	0.02%
2023/07/31	14.7	40.40	12	40.58	39.80	2.7	8,050	0.03%
2023/07/28	58.4	40.82	101.1	41.05	40.90	-42.7	7,962	-0.54%	大賣/
2023/07/27	95.4	44.56	57	44.45	43.70	38.4	7,817	0.49%
2023/07/26	148.7	43.85	86.5	43.86	43.45	62.1	7,467	0.83%	大買/
2023/07/25	6	40.98	32.1	41.15	42.00	-26.1	6,766	-0.39%
2023/07/24	37.4	37.31	24	37.30	38.20	13.4	6,625	0.20%
2023/07/21	0	0.00	24	36.28	36.35	-24	6,504	-0.37%
2023/07/20	5.3	37.21	8	37.26	36.60	-2.7	6,622	-0.04%
2023/07/19	9	37.16	24	37.01	36.70	-15	6,616	-0.23%
2023/07/18	53.5	38.34	34	37.86	37.70	19.5	6,620	0.29%
2023/07/17	80.3	39.07	70.5	39.75	39.25	9.8	6,594	0.15%
2023/07/14	134	38.61	141.5	38.80	38.90	-7.5	6,418	-0.12%	大買/大賣/
2023/07/13	161	37.89	130.4	38.11	36.85	30.6	6,363	0.48%	大買/大賣/
2023/07/12	65.3	36.33	63.7	36.74	36.60	1.6	6,401	0.02%
2023/07/11	5.5	34.69	11	34.88	34.20	-5.5	6,597	-0.08%
2023/07/10	13	35.88	10	35.40	35.40	3	6,661	0.05%
2023/07/07	31	36.87	48	36.99	37.30	-17	6,630	-0.26%
2023/07/06	86	37.73	85.1	37.65	37.90	0.9	6,458	0.01%
2023/07/05	13	35.91	2.4	35.67	35.30	10.6	6,174	0.17%
2023/07/04	9	35.38	6	35.71	35.70	3	6,174	0.05%
2023/07/03	1	35.80	1	35.75	35.50	0	6,151	0.00%
2023/06/30	0	0.00	20	34.55	35.00	-20	6,161	-0.32%
2023/06/29	2	34.75	20	34.81	34.50	-18	6,335	-0.28%
2023/06/28	14	34.65	4	34.69	34.45	10	6,430	0.16%
2023/06/27	11.1	35.10	7	35.24	34.75	4.1	6,472	0.06%
2023/06/26	16	36.44	8.1	36.13	36.15	8	6,467	0.12%
2023/06/21	13	36.03	18.5	36.13	36.05	-5.5	6,459	-0.09%
2023/06/20	8	34.94	13	35.06	35.25	-5	6,409	-0.08%
2023/06/19	41.1	34.43	30	34.63	34.85	11.1	6,528	0.17%
2023/06/16	148.8	36.49	97	37.21	35.05	51.8	6,617	0.78%	大買/
2023/06/15	68	35.80	91.9	37.42	38.30	-23.9	6,204	-0.38%
2023/06/14	44	34.94	66	34.61	34.85	-22	6,055	-0.36%
2023/06/13	5	33.69	9	33.80	33.95	-4	6,078	-0.07%
2023/06/12	11.6	33.02	5	32.31	32.65	6.6	6,172	0.11%
2023/06/09	26	34.13	23	34.39	34.00	3	6,259	0.05%
2023/06/08	15	34.10	16	34.51	34.55	-1	6,516	-0.02%
2023/06/07	13	33.55	24	33.40	33.20	-11	6,945	-0.16%
2023/06/06	22.1	33.65	16.2	33.36	33.35	5.9	7,933	0.07%
2023/06/05	7.1	34.84	13	34.90	34.05	-5.9	8,428	-0.07%
2023/06/02	73	34.98	71.5	34.99	34.70	1.5	8,731	0.02%
2023/06/01	23	33.12	14.3	33.01	33.00	8.7	8,564	0.10%
2023/05/31	14	32.82	13	32.75	32.50	1	8,580	0.01%
2023/05/30	42.2	31.91	43	31.57	31.70	-0.8	8,711	-0.01%
2023/05/29	7	31.85	8	32.04	32.00	-1	8,801	-0.01%
2023/05/26	12.1	31.85	0	0.00	31.20	12.1	8,792	0.14%
2023/05/25	1	31.70	0	0.00	31.80	1	8,789	0.01%
2023/05/24	1.2	31.85	3.3	31.70	31.70	-2.1	8,797	-0.02%
2023/05/23	2	31.90	2	32.20	31.95	0	8,809	0.00%
2023/05/22	1	31.95	10	32.06	32.00	-9	8,815	-0.10%
2023/05/19	51	31.71	46	31.81	31.55	5	8,813	0.06%
2023/05/18	4	31.63	11	31.94	31.80	-7	8,796	-0.08%
2023/05/17	1	31.10	13	31.10	31.05	-12	8,782	-0.14%
2023/05/16	1	30.85	5	30.77	30.65	-4	8,777	-0.05%
2023/05/15	3	30.82	0	0.00	30.75	3	8,807	0.03%
2023/05/12	9	30.66	0	0.00	30.90	9	8,844	0.10%
2023/05/11	58.2	30.30	48.5	30.60	30.25	9.7	8,934	0.11%
2023/05/10	4	33.34	23	33.08	33.30	-19	8,786	-0.22%
2023/05/09	45.1	34.06	35	33.53	33.05	10.1	8,780	0.11%
2023/05/08	88	35.33	32	35.27	35.10	56	8,697	0.64%
2023/05/05	55.3	34.17	43	34.43	34.45	12.3	8,541	0.14%
2023/05/04	6.1	33.08	1.4	33.26	32.75	4.7	8,374	0.06%
2023/05/03	7.1	33.76	4	33.75	33.45	3.1	8,360	0.04%
2023/05/02	21	34.12	7	34.38	34.50	14	8,333	0.17%
2023/04/28	16.4	33.52	49	33.58	33.65	-32.6	8,315	-0.39%
2023/04/27	6	32.87	6	33.01	32.85	0	8,280	0.00%
2023/04/26	26.1	32.84	33.1	33.01	32.90	-7	8,258	-0.09%
2023/04/25	20.1	34.39	34	34.06	33.25	-13.9	8,241	-0.17%
2023/04/24	7	34.07	8.2	34.07	34.00	-1.2	8,114	-0.01%
2023/04/21	10.2	33.47	86.1	33.63	33.45	-75.9	8,124	-0.93%
2023/04/20	31.1	35.48	43	34.91	34.30	-11.9	8,102	-0.15%
2023/04/19	19.2	35.44	43	35.42	35.50	-23.9	8,101	-0.29%
2023/04/18	73.1	35.63	94	35.79	35.15	-20.9	8,116	-0.26%
2023/04/17	154.3	35.91	98.1	35.78	35.45	56.2	7,828	0.72%	大買/
2023/04/14	99	34.31	90.6	34.20	35.80	8.4	7,448	0.11%
2023/04/13	26.1	32.75	37	32.74	32.55	-10.9	7,064	-0.15%
2023/04/12	6	31.58	14	31.86	32.00	-8	6,931	-0.12%
2023/04/11	6	31.25	2	31.15	31.15	4	6,898	0.06%
2023/04/10	12	31.28	10	31.25	31.20	2	6,897	0.03%
2023/04/07	1	31.60	1	31.50	31.50	0	6,894	0.00%
2023/04/06	2	31.15	10	31.29	31.25	-8	6,864	-0.12%
2023/03/31	11	32.30	28	32.67	31.80	-17	6,848	-0.25%
2023/03/30	67	33.42	96	33.33	32.45	-29	6,809	-0.43%
2023/03/29	37.1	32.43	22	32.50	32.85	15.1	6,643	0.23%
2023/03/28	14	32.11	11.1	31.69	31.60	2.9	6,560	0.04%
2023/03/27	20	32.55	5	32.76	32.30	15	6,543	0.23%
2023/03/24	29	32.73	26	32.65	32.50	3	6,511	0.05%
2023/03/23	33	32.74	33	32.61	32.55	0	6,487	0.00%
2023/03/22	83	33.05	63	32.87	32.50	20	6,450	0.31%
2023/03/21	78	32.98	101.8	32.70	32.50	-23.8	6,339	-0.38%	大賣/
2023/03/20	87.7	32.36	67	32.44	32.70	20.7	6,260	0.33%
2023/03/17	35	31.41	30	31.21	31.10	5	6,162	0.08%
2023/03/16	14	32.02	25	31.47	31.30	-11	6,080	-0.18%
2023/03/15	152	33.04	119	32.61	32.40	33	6,205	0.53%	大買/大賣/
2023/03/14	92	32.27	25.2	32.30	32.15	66.8	6,118	1.09%
2023/03/13	140.4	33.35	144	32.54	33.35	-3.6	6,146	-0.06%	大買/大賣/
2023/03/10	126.6	34.07	120.1	33.90	33.65	6.5	5,814	0.11%	大買/大賣/
2023/03/09	480.4	35.76	448	35.81	34.55	32.4	5,314	0.61%	大買/大賣/
2023/03/08	115	32.89	140	33.03	34.65	-25	4,321	-0.58%	大買/大賣/
2023/03/07	145	30.49	195	31.02	31.50	-50	3,805	-1.31%	大買/大賣/
2023/03/06	7	28.28	37.1	28.35	28.65	-30.1	3,413	-0.88%
2023/03/03	42	27.84	11	27.90	27.95	31	3,299	0.94%
2023/03/02	40	27.88	9.3	27.83	27.55	30.7	3,232	0.95%
2023/03/01	25	27.71	27	27.59	27.80	-2	3,065	-0.07%
2023/02/24	3	26.65	4	26.59	26.60	-1	3,006	-0.03%
2023/02/23	12.1	26.65	15	26.69	26.70	-2.9	3,059	-0.10%
2023/02/22	17	26.41	13	26.27	26.35	4	3,067	0.13%
2023/02/21	11.1	26.67	0	0.00	26.65	11.1	3,069	0.36%
2023/02/20	7.1	26.33	0	0.00	26.40	7.1	3,054	0.23%
2023/02/17	2	26.13	0	0.00	26.15	2	3,050	0.07%
2023/02/16	2	26.13	2	26.15	26.15	0	3,056	0.00%
2023/02/15	2	26.10	1	26.00	25.95	1	3,099	0.03%
2023/02/14	1	26.10	1	26.10	26.15	0	3,119	0.00%
2023/02/13	9	26.08	10	26.04	26.00	-1	3,116	-0.03%
2023/02/10	14	27.62	9	27.07	26.75	5	3,086	0.16%
2023/02/09	40	27.77	33	27.73	27.70	7	3,036	0.23%
2023/02/08	6	27.02	6	27.39	27.30	0	2,910	0.00%
2023/02/07	0	0.00	2	27.13	26.95	-2	2,881	-0.07%
2023/02/06	2	26.98	2	27.08	27.30	0	2,877	0.00%
2023/02/03	1	26.85	0	0.00	26.80	1	2,872	0.03%
2023/02/02	4	27.10	0	0.00	27.15	4	2,863	0.14%
2023/02/01	6	26.93	2	26.78	26.95	4	2,844	0.14%
2023/01/31	12	26.82	0	0.00	26.80	12	2,835	0.42%
2023/01/30	3	26.40	0	0.00	26.35	3	2,825	0.11%
2023/01/16	1	25.60	0	0.00	25.55	1	2,813	0.04%
2023/01/13	8	25.83	8	25.73	25.60	0	2,810	0.00%
2023/01/12	0	0.00	2	26.40	26.05	-2	2,792	-0.07%
2023/01/11	6	26.38	9	26.46	26.30	-3	2,787	-0.11%
2023/01/10	19	27.42	22	27.11	27.05	-3	2,747	-0.11%
2023/01/09	134	28.17	138	27.90	27.75	-4	2,706	-0.15%	大買/大賣/
2023/01/06	68	27.66	41	27.72	28.00	27	2,580	1.04%
2023/01/05	4	27.10	2	26.95	26.85	2	2,448	0.08%
2023/01/04	8	27.29	9	27.19	27.15	-1	2,451	-0.04%
2023/01/03	18	27.06	25	27.14	27.20	-7	2,421	-0.29%
2022/12/30	1	26.35	0	0.00	26.10	1	2,392	0.04%
2022/12/29	1	26.00	0	0.00	26.20	1	2,517	0.04%
2022/12/28	1	26.10	0	0.00	26.00	1	2,523	0.04%
2022/12/23	0	0.00	2	26.23	26.25	-2	2,542	-0.08%
2022/12/22	0	0.00	3	26.82	26.75	-3	2,551	-0.12%
2022/12/21	0	0.00	9	26.67	26.75	-9	2,592	-0.35%
2022/12/20	5	26.28	8	26.39	26.00	-3	2,583	-0.12%
2022/12/19	13.1	27.10	15	27.27	26.35	-1.9	2,576	-0.07%
2022/12/16	1	27.20	3	27.05	27.20	-2	2,543	-0.08%
2022/12/15	6	27.45	12	27.32	27.30	-6	2,529	-0.24%
2022/12/14	2	26.93	1	26.85	27.10	1	2,503	0.04%
2022/12/13	4	27.13	14	27.16	27.05	-10	2,496	-0.40%
2022/12/12	18	27.23	11	27.33	27.30	7	2,466	0.28%
2022/12/09	27	27.10	11	26.76	26.80	16	2,418	0.66%
2022/12/08	13	27.06	9	27.17	27.30	4	2,351	0.17%
2022/12/07	64	27.29	63	27.41	27.30	1	2,311	0.04%
2022/12/06	27	26.57	33.1	26.61	26.70	-6.1	2,100	-0.29%
2022/12/05	12	26.94	51	27.17	27.20	-39	2,055	-1.90%
2022/12/02	3	25.82	1	25.75	25.95	2	1,884	0.11%
2022/12/01	3	25.38	3	25.57	25.50	0	1,887	0.00%
2022/11/30	0	0.00	2	25.05	25.40	-2	1,901	-0.11%
2022/11/29	1	24.70	1	25.05	25.05	0	1,915	0.00%
2022/11/28	0	0.00	4	24.38	24.65	-4	1,922	-0.21%
2022/11/25	1	24.25	1	24.15	24.05	0	1,940	0.00%
2022/11/24	3	24.33	1	24.20	24.35	2	1,970	0.10%
2022/11/23	2	24.53	10	24.40	24.35	-8	2,005	-0.40%
2022/11/22	15	24.55	2	24.20	24.25	13	2,043	0.64%
2022/11/21	1	25.20	2	24.88	24.90	-1	2,042	-0.05%
2022/11/18	3	24.28	1	24.30	24.20	2	2,029	0.10%
2022/11/17	0	0.00	10	24.48	24.45	-10	2,170	-0.46%
2022/11/16	0	0.00	16	23.99	23.95	-16	2,209	-0.72%
2022/11/15	5	24.30	0	0.00	24.25	5	2,260	0.22%
2022/11/14	13	24.03	21	24.18	24.25	-8	2,343	-0.34%
2022/11/11	41	24.35	24	23.92	23.80	17	2,420	0.70%
2022/11/10	37	24.67	35	24.55	24.55	2	2,406	0.08%
2022/11/09	11	24.35	6	24.35	24.35	5	2,455	0.20%
2022/11/08	6	24.21	114	24.29	24.10	-108	2,533	-4.26%	大賣/鉅額交易
2022/11/07	41	24.11	13	24.08	23.95	28	2,680	1.04%
2022/11/04	3	23.78	3	23.82	23.90	0	3,114	0.00%
2022/11/03	1	23.50	0	23.75	23.70	1	3,279	0.03%
2022/11/02	18	23.50	19	23.31	23.50	-1	3,737	-0.03%
2022/11/01	1	22.70	2	23.25	23.30	-1	4,174	-0.02%
2022/10/31	81	22.60	2	22.55	22.50	79	4,365	1.81%
2022/10/28	1	22.50	82	22.08	22.05	-81	4,431	-1.83%
2022/10/27	12	22.35	10	22.55	22.80	2	4,506	0.04%
2022/10/26	34	22.60	11	22.48	22.25	23	4,594	0.50%
2022/10/25	33	22.78	17	22.85	22.70	16	4,743	0.34%
2022/10/24	0	0.00	54	23.04	22.95	-54	4,917	-1.10%
2022/10/21	55	23.03	0	24.25	22.65	55	5,004	1.10%
2022/10/20	1	22.85	51	22.82	23.20	-50	5,050	-0.99%
2022/10/19	1	24.30	0	0.00	23.50	1	5,110	0.02%
2022/10/18	100	23.92	4	23.99	23.90	96	5,189	1.85%
2022/10/17	7	22.86	2	23.10	23.30	5	5,485	0.09%
2022/10/14	5	23.75	1	23.95	23.95	4	5,611	0.07%
2022/10/13	2	22.65	6	22.60	22.50	-4	5,666	-0.07%
2022/10/12	0	0.00	1	24.00	24.10	-1	5,753	-0.02%
2022/10/11	0	0.00	1	23.80	23.80	-1	6,067	-0.02%
2022/10/07	2	24.90	4	24.63	24.55	-2	6,239	-0.03%
2022/10/06	27	24.79	19	24.61	24.45	8	6,395	0.13%
2022/10/05	0	0.00	6	23.73	23.60	-6	6,640	-0.09%
2022/10/04	4	23.58	3	23.52	23.60	1	6,903	0.01%
2022/10/03	2	23.10	1	23.30	23.30	1	7,285	0.01%
2022/09/30	6	22.38	2	22.95	22.90	4	7,480	0.05%
2022/09/28	6.1	23.06	15	22.29	21.90	-8.9	7,579	-0.12%
2022/09/27	11	23.21	11	23.43	23.75	0	7,554	0.00%
2022/09/26	3	23.53	10	23.34	23.20	-7	7,567	-0.09%
2022/09/23	2	24.13	0	25.40	24.10	2	7,685	0.03%
2022/09/22	7	24.23	0	0.00	24.70	7	7,724	0.09%
2022/09/21	10	24.75	2	24.43	24.40	8	7,734	0.10%
2022/09/20	3	24.93	3	25.00	24.90	0	7,761	0.00%
2022/09/19	0	24.30	4	24.68	24.30	-4	7,807	-0.05%
2022/09/16	34	25.05	33	24.91	24.65	1	7,817	0.01%
2022/09/15	2	25.85	3	25.92	25.50	-1	7,811	-0.01%
2022/09/14	7	25.66	0	0.00	25.80	7	7,838	0.09%
2022/09/13	13	26.31	9	26.42	26.30	4	7,867	0.05%
2022/09/12	10	25.90	4	25.89	25.85	6	7,911	0.08%
2022/09/08	0	0.00	2	26.25	26.20	-2	7,918	-0.03%
2022/09/07	1	26.15	2	25.78	26.05	-1	7,969	-0.01%
2022/09/06	6	25.90	8	26.01	25.80	-2	8,012	-0.02%
2022/09/05	29	26.73	22	26.65	26.35	7	8,051	0.09%
2022/09/02	11	27.10	39	27.09	27.00	-28	8,146	-0.34%
2022/09/01	19	27.02	4	26.89	26.90	15	8,333	0.18%
2022/08/31	10	27.13	3	26.98	27.60	7	8,670	0.08%
2022/08/30	9	27.07	9	27.08	27.20	0	8,748	0.00%
2022/08/29	11.1	26.73	11.9	26.66	26.60	-0.8	8,865	-0.01%
2022/08/26	16	28.11	19	28.08	27.85	-3	8,860	-0.03%
2022/08/25	25	28.11	2	28.18	28.20	23	8,865	0.26%
2022/08/24	41.1	28.53	66.4	28.16	27.80	-25.3	8,916	-0.28%
2022/08/23	12	28.00	6.1	28.13	28.25	6	9,025	0.07%
2022/08/22	66	27.37	17	27.40	27.70	49	9,064	0.54%
2022/08/19	195	27.99	33	28.27	28.00	162	9,331	1.74%	大買/鉅額交易
2022/08/18	65.4	28.15	65	28.19	28.15	0.4	9,847	0.00%
2022/08/17	6	27.81	17	27.76	27.75	-11	9,848	-0.11%
2022/08/16	30	28.05	55.1	27.72	27.65	-25.1	9,888	-0.25%
2022/08/15	66	27.56	50	27.72	27.70	16	9,984	0.16%
2022/08/12	64	27.56	43	27.69	27.40	21	9,941	0.21%
2022/08/11	191	28.51	98.2	28.03	27.70	92.8	9,845	0.94%	大買/
2022/08/10	26	29.82	25	30.39	29.50	1	9,483	0.01%
2022/08/09	242	32.01	236	32.14	32.75	6	9,414	0.06%	大買/大賣/
2022/08/08	111	30.53	117	30.83	31.55	-6	9,100	-0.07%	大買/大賣/
2022/08/05	6	29.57	50	29.43	29.95	-44	8,768	-0.50%
2022/08/04	48	26.57	83	26.54	27.25	-35	8,900	-0.39%
2022/08/03	40	27.52	40	27.08	27.00	0	9,625	0.00%
2022/08/02	49	28.30	18	27.98	27.95	31	9,683	0.32%
2022/08/01	75	29.27	58	29.22	29.20	17	9,608	0.18%
2022/07/29	17	29.41	39	29.27	29.50	-22	9,467	-0.23%
2022/07/28	14	28.19	12	28.05	28.25	2	9,317	0.02%
2022/07/27	11	27.63	9	27.74	27.90	2	9,245	0.02%
2022/07/26	11	27.55	0	0.00	27.40	11	9,203	0.12%
2022/07/25	27.1	27.82	54	27.71	27.75	-26.9	9,154	-0.29%
2022/07/22	380	29.69	374	29.60	28.40	6	9,095	0.07%	大買/大賣/
2022/07/21	32	27.94	37.4	28.23	28.70	-5.4	8,863	-0.06%
2022/07/20	18	28.33	23	28.15	27.90	-5	8,736	-0.06%
2022/07/19	24	28.38	23	28.10	28.00	1	8,688	0.01%
2022/07/18	167	29.20	214	28.91	28.60	-47	8,596	-0.55%	大買/大賣/
2022/07/15	14	28.32	13	28.39	27.95	1	8,314	0.01%
2022/07/14	45	27.81	59	27.81	28.10	-14	8,143	-0.17%
2022/07/13	122	28.46	91	28.47	27.80	31	7,994	0.39%	大買/
2022/07/12	63	27.55	93.6	27.23	27.55	-30.6	7,646	-0.40%
2022/07/11	141	27.71	108	27.72	27.40	33	7,411	0.45%	大買/大賣/
2022/07/08	108.1	25.72	296.1	26.19	26.35	-188	7,050	-2.67%	大買/大賣/鉅額交易
2022/07/07	6	24.13	8	24.26	24.25	-2	6,880	-0.03%
2022/07/06	13	25.01	14	24.97	24.40	-1	6,879	-0.01%
2022/07/05	33	24.38	62	24.12	24.25	-29	6,878	-0.42%
2022/07/04	30	23.55	5	24.17	23.55	25	6,905	0.36%
2022/07/01	50.1	25.38	85	24.71	23.90	-34.9	7,102	-0.49%
2022/06/30	3	25.50	4	24.85	25.35	-1	7,009	-0.01%
2022/06/28	14	25.39	20	25.28	25.20	-6	7,097	-0.08%
2022/06/27	24	25.12	25	25.15	25.10	-1	7,249	-0.01%
2022/06/24	13	24.32	14	24.23	24.40	-1	7,408	-0.01%
2022/06/23	6	23.60	26	23.46	23.60	-20	7,531	-0.27%
2022/06/22	22.1	23.71	23	23.85	23.60	-0.9	7,827	-0.01%
2022/06/21	70	24.55	54	24.37	24.60	16	8,537	0.19%
2022/06/20	14.3	24.42	7	24.19	23.55	7.3	8,813	0.08%
2022/06/17	9	24.91	22	25.00	25.15	-13	8,957	-0.15%
2022/06/16	65	26.41	69	26.01	25.40	-4	9,504	-0.04%
2022/06/15	32	26.28	41	26.33	25.85	-9	9,699	-0.09%
2022/06/14	32	26.10	15	26.28	26.25	17	9,875	0.17%
2022/06/13	82	26.98	33	26.98	26.90	49	10,341	0.47%
2022/06/10	106	28.23	106	28.25	28.50	0	10,648	0.00%	大買/大賣/
2022/06/09	159	28.08	162.2	28.05	28.40	-3.1	10,522	-0.03%	大買/大賣/
2022/06/08	24	27.59	14	27.43	27.00	10	10,299	0.10%
2022/06/07	37	27.34	76	27.35	27.35	-39	10,487	-0.37%
2022/06/06	33	26.45	23	26.28	26.45	10	10,576	0.09%
2022/06/02	10	26.94	23.1	26.93	26.75	-13.1	10,824	-0.12%
2022/06/01	29	26.90	18	26.80	26.70	11	11,759	0.09%
2022/05/31	95	27.72	143	27.58	27.30	-48	11,896	-0.40%	大賣/
2022/05/30	18	27.08	18	27.10	27.00	0	11,657	0.00%
2022/05/27	94	27.44	62.1	27.39	27.25	31.9	11,600	0.27%
2022/05/26	262	27.49	399	27.40	27.25	-137	11,288	-1.21%	大買/大賣/鉅額交易
2022/05/25	42	25.04	38	25.08	26.20	4	10,696	0.04%
2022/05/24	26.1	25.71	15	25.14	25.00	11.1	10,660	0.10%
2022/05/23	35.1	26.40	50	26.49	26.00	-14.9	10,600	-0.14%
2022/05/20	9	25.42	38	25.45	25.30	-29	10,465	-0.28%
2022/05/19	59	25.26	23	25.18	25.45	36	10,448	0.34%
2022/05/18	46	26.24	75	26.32	26.10	-29	10,432	-0.28%
2022/05/17	43	26.18	14	26.15	25.90	29	10,407	0.28%
2022/05/16	12	26.28	49	26.16	26.40	-37	10,397	-0.36%
2022/05/13	39	25.56	36	25.62	25.40	3	10,328	0.03%
2022/05/12	178	26.52	163	26.25	25.60	15	10,307	0.15%	大買/大賣/
2022/05/11	265	26.47	227	26.41	27.10	38	10,303	0.37%	大買/大賣/
2022/05/10	38	24.73	42	25.20	25.40	-4	9,673	-0.04%
2022/05/09	5	24.05	1	23.15	23.10	4	9,575	0.04%
2022/05/06	12	24.46	5	24.25	24.55	7	9,577	0.07%
2022/05/05	20	25.11	9	24.98	24.95	11	9,595	0.11%
2022/05/04	21	24.64	0.1	24.55	24.60	20.9	9,637	0.22%
2022/05/03	0	24.13	0	24.55	24.15	0	9,763	0.00%
2022/04/29	14	24.12	15	24.23	24.15	-1	10,004	-0.01%
2022/04/28	16.1	23.26	12	23.50	23.35	4.1	10,686	0.04%
2022/04/27	15	22.52	21	22.23	23.00	-6	10,871	-0.06%
2022/04/26	5	23.60	2	23.70	23.70	3	10,827	0.03%
2022/04/25	16.2	23.74	5	24.00	23.75	11.2	10,830	0.10%
2022/04/22	0	0.00	2	25.15	25.10	-2	10,839	-0.02%
2022/04/21	14	25.47	7	25.39	25.40	7	10,876	0.06%
2022/04/20	0	0.00	2	24.85	24.80	-2	10,849	-0.02%
2022/04/19	17	24.81	10	24.71	24.55	7	10,857	0.06%
2022/04/18	2	23.95	6	24.16	24.05	-4	10,855	-0.04%
2022/04/15	8.1	24.15	8	24.17	24.10	0.1	10,886	0.00%
2022/04/14	9	24.81	7	24.72	24.75	2	10,895	0.02%
2022/04/13	102	25.10	123	24.99	25.10	-21	10,924	-0.19%	大買/大賣/
2022/04/12	45	25.05	60	24.75	24.70	-15	11,177	-0.13%
2022/04/11	7	24.96	15	24.77	24.75	-8	11,788	-0.07%
2022/04/08	18	25.56	20.1	25.57	25.40	-2.1	12,287	-0.02%
2022/04/07	174	25.70	26	27.39	25.55	148	12,311	1.20%	大買/鉅額交易
2022/04/06	13	27.77	36	28.20	28.35	-23	12,151	-0.19%
2022/04/01	7	27.78	35	27.90	27.45	-28	12,145	-0.23%
2022/03/31	35	28.00	46	28.58	27.80	-11	12,118	-0.09%
2022/03/30	49.1	29.87	43	29.67	28.55	6.1	12,059	0.05%
2022/03/29	63	30.25	43	29.85	29.70	20	11,880	0.17%
2022/03/28	76	29.07	73	29.20	29.50	3	11,649	0.03%
2022/03/25	124	29.67	136	29.83	29.30	-12	11,489	-0.10%	大買/大賣/
2022/03/24	319.1	29.84	358	29.86	30.60	-38.9	11,154	-0.35%	大買/大賣/
2022/03/23	95	28.28	72	28.25	28.85	23	10,394	0.22%
2022/03/22	142	27.66	159	27.76	27.70	-17	10,069	-0.17%	大買/大賣/
2022/03/21	364	27.89	364	28.44	28.10	0	9,847	0.00%	大買/大賣/
2022/03/18	110	26.79	122.1	26.87	27.15	-12.1	9,256	-0.13%	大買/大賣/
2022/03/17	142	25.84	119	25.82	26.40	23	9,008	0.26%	大買/大賣/
2022/03/16	346	26.99	450	26.82	25.55	-104	8,766	-1.19%	大買/大賣/鉅額交易
2022/03/15	737.1	26.66	721	26.72	26.10	16.1	8,218	0.20%	大買/大賣/
2022/03/14	47	26.10	35	25.93	25.70	12	7,776	0.15%
2022/03/11	155	26.01	40	25.77	25.75	115	7,676	1.50%	大買/鉅額交易
2022/03/10	414	26.24	400.2	26.99	25.95	13.8	7,524	0.18%	大買/大賣/
2022/03/09	498	25.17	525	25.29	25.30	-27	7,216	-0.37%	大買/大賣/
2022/03/08	459	26.55	415	26.00	24.70	44	6,964	0.63%	大買/大賣/
2022/03/07	498.5	27.30	446.1	27.50	27.40	52.3	6,663	0.79%	大買/大賣/
2022/03/04	41	25.35	52.1	25.53	25.85	-11.1	5,671	-0.20%
2022/03/03	6	23.49	0	0.00	23.50	6	5,433	0.11%
2022/03/02	5	23.40	2	23.35	23.45	3	5,399	0.06%
2022/03/01	10	22.81	17	22.94	22.85	-7	5,357	-0.13%
2022/02/25	0	0.00	2	22.18	22.20	-2	5,346	-0.04%
2022/02/24	2	22.53	4	21.88	21.80	-2	5,334	-0.04%
2022/02/23	9	23.19	9.2	23.18	23.20	-0.2	5,272	0.00%
2022/02/22	5	23.15	17	22.60	22.65	-12	5,244	-0.23%
2022/02/21	1	23.75	1	23.35	23.35	0	5,193	0.00%
2022/02/18	19.1	23.53	21	23.76	23.90	-1.9	5,165	-0.04%
2022/02/17	17	24.09	12	23.98	23.40	5	5,111	0.10%
2022/02/16	36	24.33	29.1	24.38	23.95	6.9	5,045	0.14%
2022/02/15	9	23.59	71	23.84	23.25	-62	4,949	-1.25%
2022/02/14	65	23.32	27	22.85	22.75	38	4,865	0.78%
2022/02/11	128.3	24.76	136	24.65	24.25	-7.7	4,763	-0.16%	大買/大賣/
2022/02/10	37	23.25	57	23.94	24.75	-20	4,418	-0.45%
2022/02/09	15	21.71	82	22.40	22.50	-67	4,247	-1.58%
2022/02/08	37	21.16	56	21.17	21.50	-19	4,196	-0.45%
2022/02/07	16	20.50	12	20.88	21.30	4	4,171	0.10%
2022/01/26	36	20.39	35.4	20.47	20.20	0.6	4,126	0.01%
2022/01/25	40	20.56	37	20.68	20.50	3	4,050	0.07%
2022/01/24	158	22.20	33.1	21.77	21.70	124.9	3,894	3.21%	大買/鉅額交易
2022/01/21	483.5	25.56	433.4	25.73	24.10	50.1	3,636	1.38%	大買/大賣/
2022/01/20	41.4	24.85	116.5	25.06	25.95	-75.1	2,930	-2.56%	大賣/
2022/01/19	24.1	23.84	5	23.96	23.60	19.1	2,701	0.71%
2022/01/18	9.1	24.99	3	25.10	24.55	6.1	2,654	0.23%
2022/01/17	20	24.87	7	24.95	25.00	13	2,614	0.50%
2022/01/14	10	23.72	10	23.83	23.90	0	2,563	0.00%
2022/01/13	10	24.83	6	24.90	25.00	4	2,496	0.16%
2022/01/12	4.2	25.16	3	24.95	25.05	1.2	2,467	0.05%
2022/01/11	10	25.56	6	25.37	24.70	4	2,431	0.16%
2022/01/10	11	26.53	20	26.49	26.20	-9	2,387	-0.38%
2022/01/07	26.2	25.62	15	26.10	25.65	11.2	2,351	0.47%
2022/01/06	62	25.61	8.1	25.74	25.50	53.9	2,293	2.35%
2022/01/05	94	26.85	153.5	26.84	26.50	-59.5	2,220	-2.68%	大賣/
2022/01/04	304.1	26.89	297	27.16	26.75	7.1	1,945	0.36%	大買/大賣/
2022/01/03	158.1	24.91	268	25.22	26.25	-109.9	1,270	-8.65%	大買/大賣/鉅額交易
2021/12/30	3	23.90	3	23.90	23.90	0	678	0.00%
2021/12/29	0	0.00	26.2	21.75	21.75	-26.2	585	-4.47%
2021/12/28	75	19.57	20	19.68	19.80	55	515	10.66%
2021/12/27	34	19.33	27	19.47	19.40	7	461	1.52%
2021/12/24	14	18.84	4	19.16	18.85	10	419	2.38%
2021/12/23	16	18.12	18	18.20	18.20	-2	369	-0.54%
2021/12/17	1	17.90	1	17.85	18.00	0	353	0.00%
2021/12/14	1	18.00	0	0.00	17.95	1	340	0.29%
2021/12/13	0	0.00	16	17.99	18.35	-16	332	-4.81%
2021/12/10	0	0.00	4	17.95	17.85	-4	318	-1.26%
2021/12/08	0	0.00	1	17.65	17.65	-1	300	-0.33%
2021/12/01	2	17.45	1	17.45	17.35	1	299	0.33%
2021/11/25	3	18.07	0	0.00	18.00	3	291	1.03%
2021/11/24	0	0.00	1	18.15	18.15	-1	281	-0.35%
2021/11/23	0	17.70	0	0.00	17.60	0	273	0.00%
2021/11/22	1	17.45	0	0.00	17.50	1	264	0.38%
2021/11/19	1	17.45	0	0.00	17.50	1	269	0.37%
2021/11/17	1	17.45	0	0.00	17.65	1	281	0.36%
2021/11/16	2	17.48	5	17.50	17.55	-3	279	-1.07%
2021/11/15	5	17.50	0	0.00	17.45	5	278	1.80%
2021/11/12	11	18.01	0	0.00	17.80	11	278	3.95%
2021/11/11	6	17.95	7	17.70	17.85	-1	277	-0.36%
2021/11/10	4	17.71	8	17.71	17.65	-4	276	-1.44%
2021/11/09	2	17.65	0	0.00	17.70	2	277	0.72%
2021/11/08	5	17.60	0	0.00	17.60	5	281	1.78%
2021/11/05	10	17.56	0	0.00	17.55	10	280	3.56%
2021/11/04	1	17.75	0	0.00	17.65	1	281	0.36%
2021/11/02	5	17.45	0	0.00	17.50	5	279	1.79%
2021/10/25	0	0.00	5	17.25	17.20	-5	410	-1.22%
2021/10/21	0	0.00	2	17.35	17.35	-2	452	-0.44%
2021/10/19	0	0.00	0	17.30	17.50	0	460	0.00%
2021/10/15	0	0.00	10	17.60	17.60	-10	454	-2.20%
2021/10/13	2	17.15	0	0.00	17.10	2	430	0.46%
2021/10/12	0	0.00	10	17.05	17.15	-10	432	-2.31%
2021/10/08	5	17.00	0	0.00	17.00	5	411	1.21%
2021/10/07	0	0.00	10	17.05	17.10	-10	413	-2.42%
2021/10/04	30	16.90	10	17.00	16.90	20	415	4.81%
2021/10/01	0	0.00	27	17.16	17.05	-27	411	-6.57%
2021/09/27	0	0.00	13	17.46	17.30	-13	418	-3.11%
2021/09/24	0	0.00	10	17.20	17.25	-10	415	-2.41%
2021/09/17	2	17.20	0	0.00	17.20	2	420	0.48%
2021/09/15	14	17.07	1	17.15	17.10	13	426	3.05%
2021/09/14	5	17.15	0	0.00	17.10	5	429	1.16%
2021/09/13	0	0.00	1	17.15	17.10	-1	430	-0.23%
2021/09/10	5	17.05	1	17.05	17.10	4	434	0.92%
2021/09/08	10	17.10	12	17.01	17.10	-2	436	-0.46%
2021/09/06	5	17.38	1	17.40	17.35	4	438	0.91%
2021/09/03	1	17.50	4	17.55	17.50	-3	438	-0.68%
2021/09/01	1	17.45	1	17.45	17.55	0	439	0.00%
2021/08/27	0	0.00	1	17.20	17.20	-1	439	-0.23%
2021/08/25	10	17.30	10	17.20	17.20	0	441	0.00%
2021/08/23	1	16.85	1	17.20	17.20	0	437	0.00%
2021/08/20	5	16.83	5	16.81	16.85	0	431	0.00%
2021/08/18	8	17.35	0	0.00	17.40	8	422	1.90%
2021/08/12	0	0.00	10	17.60	17.60	-10	421	-2.37%
2021/08/11	0	0.00	1	17.55	17.40	-1	423	-0.24%
2021/08/09	0	0.00	1	17.60	17.60	-1	435	-0.23%
2021/08/06	1	18.00	0	0.00	17.90	1	440	0.23%
2021/08/04	7	18.36	8	18.25	18.30	-1	476	-0.21%
2021/08/02	1	18.45	2	18.60	18.45	-1	481	-0.21%
2021/07/30	17	18.53	17	18.25	18.25	0	482	0.00%
2021/07/29	30	18.92	13	18.73	18.35	17	469	3.62%
2021/07/28	12	17.90	14	17.60	17.60	-2	381	-0.52%
2021/07/27	11	17.80	37	17.84	18.10	-26	379	-6.86%
2021/07/26	8	17.12	0	0.00	17.30	8	369	2.17%
2021/07/23	4	16.89	0	0.00	16.80	4	379	1.05%
2021/07/22	20	16.78	0	0.00	16.80	20	410	4.87%
2021/07/20	1	16.75	0	0.00	16.80	1	441	0.23%
2021/07/16	4	16.98	0	0.00	17.00	4	485	0.82%
2021/07/15	3	16.87	0	0.00	16.95	3	495	0.61%
2021/07/14	4	16.93	0	0.00	16.90	4	510	0.78%
2021/07/13	1	17.10	0	0.00	17.05	1	526	0.19%
2021/07/05	1	17.30	0	0.00	17.30	1	598	0.17%
2021/07/02	6	17.41	5	17.33	17.40	1	626	0.16%
2021/06/22	2	17.15	1	17.15	17.10	1	650	0.15%
2021/06/15	2	17.20	0	0.00	17.25	2	667	0.30%
2021/06/10	2	17.20	0	0.00	17.20	2	675	0.30%
2021/06/09	0	0.00	0	17.10	17.15	0	679	0.00%
2021/06/08	0	0.00	2	17.15	17.20	-2	682	-0.29%
2021/05/31	0	0.00	3	17.05	17.00	-3	709	-0.42%
2021/05/28	0	0.00	1	17.00	17.00	-1	709	-0.14%
2021/05/25	1	16.95	0	0.00	16.85	1	711	0.14%
2021/05/19	3	16.68	1	16.75	16.75	2	726	0.28%
2021/05/14	0	0.00	41	16.28	16.35	-41	711	-5.76%
2021/05/13	1	16.20	3	16.00	16.20	-2	706	-0.28%
2021/05/11	0	0.00	1	18.00	17.45	-1	666	-0.15%
2021/05/07	1	18.40	0	0.00	18.35	1	650	0.15%
2021/05/04	0	0.00	5	18.20	18.25	-5	631	-0.79%
2021/05/03	4	19.51	10	19.07	19.05	-6	613	-0.98%
2021/04/29	15	20.11	17	19.80	19.80	-2	603	-0.33%
2021/04/28	77	20.03	54	19.95	19.95	23	592	3.88%
2021/04/27	27	19.66	5	19.67	19.75	22	567	3.88%
2021/04/26	15	19.65	5	19.60	19.60	10	552	1.81%
2021/04/23	16	19.45	8	19.40	19.35	8	538	1.49%
2021/04/22	10	19.49	3	19.60	19.40	7	530	1.32%
2021/04/21	7	19.39	17	19.36	19.30	-10	505	-1.98%
2021/04/20	35	19.49	30	19.30	19.30	5	497	1.01%
2021/04/19	4	19.20	25	19.15	19.20	-21	487	-4.30%
2021/04/16	25	18.95	6	18.91	18.90	19	479	3.96%
2021/04/15	0	0.00	0.1	18.30	18.75	-0.1	465	-0.01%
2021/04/13	1	18.70	1	18.75	18.55	0	471	0.00%
2021/04/12	1	18.70	0	0.00	18.70	1	465	0.21%
2021/04/09	3	18.67	1	18.40	18.55	2	459	0.43%
2021/04/08	11.1	18.40	42	18.55	18.55	-30.9	451	-6.86%
2021/04/06	3	17.90	0	0.00	17.90	3	423	0.71%
2021/04/01	8	17.83	0	0.00	17.95	8	427	1.87%
2021/03/31	3	17.85	0	0.00	17.90	3	449	0.67%
2021/03/30	3	17.85	0	0.00	17.90	3	465	0.64%
2021/03/29	5	17.95	9	17.95	17.95	-4	462	-0.86%
2021/03/24	5	17.91	0	0.00	17.90	5	467	1.07%
2021/03/22	10	18.20	7	18.20	18.25	3	461	0.65%
2021/03/19	0	18.15	7	18.10	18.15	-7	461	-1.52%
2021/03/18	2	17.98	0	0.00	18.05	2	455	0.44%
2021/03/17	1	18.00	0	0.00	17.95	1	457	0.22%
2021/03/12	1	18.00	0	0.00	17.90	1	466	0.21%
2021/03/11	1	18.00	0	0.00	18.00	1	484	0.21%
2021/03/10	0	18.03	0	0.00	17.95	0	486	0.00%
2021/03/08	0	17.92	0	0.00	17.85	0	483	0.00%
2021/03/03	0	18.37	0	0.00	18.20	0	483	0.00%
2021/02/25	1	18.45	1	18.35	18.50	0	502	0.00%
2021/02/24	0	0.00	2	18.45	18.45	-2	504	-0.40%
2021/02/23	2	18.15	0	0.00	18.30	2	492	0.41%
2021/02/17	0	0.00	10	17.65	17.85	-10	488	-2.05%
2021/02/04	0	0.00	10	17.50	17.55	-10	484	-2.06%
2021/01/21	0	0.00	4	17.70	17.60	-4	498	-0.80%
2021/01/20	2	17.70	0	0.00	17.70	2	493	0.41%
2021/01/15	2	18.05	0	0.00	18.00	2	484	0.41%
2021/01/14	1	18.50	0	0.00	18.50	1	476	0.21%
2021/01/13	1	18.60	15	18.44	18.40	-14	473	-2.95%
2021/01/12	0	0.00	4	18.50	18.35	-4	471	-0.85%
2021/01/11	5	18.75	16	18.60	18.70	-11	464	-2.37%
2021/01/08	4	18.95	5	18.95	18.85	-1	465	-0.22%
2021/01/07	14	19.18	5	19.20	19.15	9	463	1.94%
2021/01/06	32	19.50	21	19.22	19.05	11	459	2.40%
2021/01/05	2	19.25	0	0.00	19.20	2	438	0.46%
2021/01/04	12	19.25	0	0.00	19.30	12	433	2.77%
2020/12/31	0	19.20	0	0.00	19.20	0	432	0.00%
2020/12/30	1	19.25	4	19.30	19.20	-3	426	-0.70%
2020/12/29	0	0.00	12	19.24	19.15	-12	426	-2.81%
2020/12/28	5	19.20	0	0.00	19.20	5	420	1.19%
2020/12/25	36	19.40	25	19.52	19.40	11	409	2.69%
2020/12/24	0	0.00	1	19.00	19.15	-1	378	-0.26%
2020/12/23	1	18.80	0	0.00	18.75	1	358	0.28%
2020/12/22	0	0.00	2	18.95	18.70	-2	365	-0.55%
2020/12/21	1	18.65	0	0.00	18.80	1	366	0.27%
2020/12/18	0	0.00	1	18.85	18.80	-1	363	-0.28%
2020/12/17	8	18.85	0	0.00	18.85	8	364	2.19%
2020/12/14	0	0.00	6	18.90	18.95	-6	368	-1.63%
2020/12/11	2	18.95	0	0.00	18.90	2	369	0.54%
2020/12/10	0	0.00	1	19.15	19.15	-1	364	-0.27%
2020/12/08	2	19.15	20	19.14	19.20	-18	357	-5.03%
2020/12/07	40	19.29	76	19.10	19.00	-36	351	-10.25%
2020/12/04	20	18.83	0	0.00	18.70	20	334	5.97%
2020/12/03	16	18.77	13	18.92	18.70	3	348	0.86%
2020/12/02	0.5	18.55	0	0.00	18.60	0.5	352	0.14%
2020/12/01	1	18.60	0	0.00	18.60	1	361	0.28%
2020/11/30	5	18.70	0	0.00	18.65	5	401	1.25%
2020/11/27	13	18.91	11	18.66	18.70	2	402	0.50%
2020/11/26	27	18.81	3	18.75	18.75	24	404	5.94%
2020/11/25	0	18.43	1	18.40	18.40	-1	393	-0.25%
2020/11/23	0	0.00	11	18.53	18.55	-11	414	-2.65%
2020/11/19	1	18.25	0	0.00	18.25	1	441	0.23%
2020/11/18	10	18.23	0	0.00	18.25	10	483	2.07%
2020/11/11	2	18.38	0	0.00	18.30	2	661	0.30%
2020/11/06	10	18.25	10	18.20	18.15	0	667	0.00%
2020/11/04	20	18.50	20	18.40	18.45	0	715	0.00%
2020/11/02	3	18.03	0	0.00	18.20	3	739	0.41%
2020/10/30	9	18.34	0	0.00	18.20	9	742	1.21%
2020/10/29	3	18.27	0	0.00	18.50	3	743	0.40%
2020/10/28	2	18.80	0	0.00	18.65	2	745	0.27%
2020/10/27	4	18.78	0	0.00	18.75	4	807	0.50%
2020/10/22	6	18.88	0	0.00	18.90	6	849	0.71%
2020/10/20	2	18.95	0	0.00	18.90	2	881	0.23%
2020/10/19	1	19.05	0	0.00	18.95	1	886	0.11%
2020/10/16	0	0.00	5	19.47	18.95	-5	892	-0.56%
2020/10/15	2	19.15	0	0.00	19.20	2	889	0.22%
2020/10/12	2	19.00	0	0.00	18.90	2	913	0.22%
2020/10/06	0	0.00	1	19.00	19.00	-1	944	-0.11%
2020/09/28	0	0.00	1	18.30	18.35	-1	1,107	-0.09%
2020/09/25	2	18.35	26	17.93	18.00	-24	1,328	-1.81%
2020/09/24	66	18.74	33	18.43	18.30	33	1,382	2.39%
2020/09/23	22	18.95	32	18.87	18.90	-10	1,579	-0.63%
2020/09/22	5	18.93	0	0.00	18.95	5	1,755	0.28%
2020/09/21	2	19.18	0	0.00	19.25	2	1,761	0.11%
2020/09/18	0	0.00	1	19.20	19.15	-1	1,771	-0.06%
2020/09/14	0	0.00	1	18.95	19.00	-1	2,195	-0.05%
2020/09/11	4	18.90	1	18.80	18.80	3	2,255	0.13%
2020/09/10	2	19.23	0	0.00	19.10	2	2,254	0.09%
2020/09/09	4	18.98	2	19.15	19.15	2	2,253	0.09%
2020/09/08	6	19.15	25	19.02	19.00	-19	2,250	-0.84%
2020/09/07	23	19.71	12	19.63	19.55	11	2,236	0.49%
2020/09/04	74	19.90	22	19.95	19.90	52	2,226	2.34%
2020/09/03	61	20.19	70	20.26	20.25	-9	2,219	-0.41%
2020/09/02	0	0.00	3	19.90	19.85	-3	2,249	-0.13%
2020/09/01	29	19.76	24	19.75	19.75	5	2,260	0.22%
2020/08/31	5	19.85	0	0.00	19.80	5	2,259	0.22%
2020/08/28	2	19.93	0	0.00	20.00	2	2,254	0.09%
2020/08/27	7	20.06	4	19.99	19.85	3	2,250	0.13%
2020/08/25	33	20.00	81	19.94	19.90	-48	2,224	-2.16%
2020/08/24	90	19.99	45	19.66	19.60	45	2,201	2.04%
2020/08/21	30	20.08	39	20.16	20.25	-9	2,165	-0.42%
2020/08/20	17	19.10	6	19.22	19.25	11	2,081	0.53%
2020/08/19	87	19.71	108	19.36	19.35	-21	2,059	-1.02%	大賣/
2020/08/18	66	19.63	79	19.81	19.70	-13	2,044	-0.64%
2020/08/17	0	0.00	2	19.00	19.10	-2	1,992	-0.10%
2020/08/14	5	18.80	5	18.90	18.95	0	1,989	0.00%
2020/08/12	17	19.00	14	18.93	18.95	3	1,984	0.15%
2020/08/11	10	19.30	4	19.30	19.15	6	1,982	0.30%
2020/08/10	119	19.47	107	19.40	19.55	12	1,984	0.60%	大買/大賣/
2020/08/07	7	19.31	1	19.40	19.40	6	1,940	0.31%
2020/08/05	0	0.00	3	19.10	19.20	-3	1,921	-0.16%
2020/08/04	0	0.00	6	19.05	19.05	-6	1,927	-0.31%
2020/08/03	15	19.04	1	18.95	19.05	14	1,932	0.72%
2020/07/31	122	19.42	126	19.30	19.20	-4	1,933	-0.21%	大買/大賣/
2020/07/30	33	18.70	33	18.93	19.00	0	1,899	0.00%
2020/07/29	2	18.10	1	18.35	18.50	1	1,880	0.05%
2020/07/28	18	18.80	20	18.20	18.10	-2	1,874	-0.11%
2020/07/27	5	18.64	0	0.00	18.65	5	1,929	0.26%
2020/07/24	2	19.05	17	19.04	19.00	-15	1,938	-0.77%
2020/07/23	2	19.40	6	19.45	19.40	-4	1,919	-0.21%
2020/07/22	5	19.50	4	19.55	19.50	1	1,919	0.05%
2020/07/21	1	19.50	12	19.51	19.55	-11	1,911	-0.58%
2020/07/20	1	18.80	5	19.15	19.20	-4	1,908	-0.21%
2020/07/17	0	0.00	22	19.28	19.10	-22	1,901	-1.16%
2020/07/16	3	19.77	60	19.44	19.50	-57	1,897	-3.00%
2020/07/15	40	19.94	42	19.56	19.50	-2	1,902	-0.11%
2020/07/14	29	20.00	35	19.70	19.75	-6	1,965	-0.31%
2020/07/13	30	19.92	32	20.00	20.00	-2	1,965	-0.10%
2020/07/10	107	19.83	154	19.60	19.50	-47	1,960	-2.40%	大買/大賣/
2020/07/09	30	20.77	37	20.64	20.70	-7	1,920	-0.36%
2020/07/08	73	20.97	78	20.99	21.00	-5	1,897	-0.26%
2020/07/07	53	21.13	47.9	21.15	21.10	5.1	1,874	0.27%
2020/07/06	118	21.84	74	21.99	21.95	44	1,809	2.43%	大買/
2020/07/03	17	20.82	27	20.81	20.70	-10	1,592	-0.63%
2020/07/02	236	21.73	256	21.83	21.60	-20	1,536	-1.30%	大買/大賣/
2020/07/01	16	20.93	27	21.07	21.35	-11	1,330	-0.83%
2020/06/30	1	19.30	7	19.37	19.45	-6	1,155	-0.52%
2020/06/29	10	19.35	12	19.29	19.25	-2	1,149	-0.17%
2020/06/24	114	20.30	110	19.82	19.65	4	1,133	0.35%	大買/大賣/
2020/06/23	116	19.97	29	19.74	19.85	87	1,044	8.33%	大買/
2020/06/22	127	20.56	99	20.29	20.40	28	997	2.81%	大買/
2020/06/19	206	20.50	142	21.35	21.50	64	927	6.90%	大買/大賣/
2020/06/18	31	20.05	30	19.80	19.70	1	725	0.14%
2020/06/16	0	0.00	1	18.60	18.75	-1	679	-0.15%
2020/06/15	2	18.50	2	18.60	18.45	0	703	0.00%
2020/06/10	1	19.15	11	19.20	19.15	-10	721	-1.39%
2020/06/09	54	19.60	56	19.50	19.35	-2	745	-0.27%
2020/06/08	11	19.09	25	19.16	19.25	-14	698	-2.00%
2020/06/05	28	19.01	5	18.95	19.00	23	688	3.34%
2020/06/01	0	0.00	1	18.70	18.70	-1	782	-0.13%
2020/05/28	0	0.00	1	18.60	18.25	-1	785	-0.13%
2020/05/27	1	18.30	2	18.35	18.35	-1	787	-0.13%
2020/05/25	0	0.00	1	18.00	18.10	-1	796	-0.13%
2020/05/22	1	18.40	2	18.35	18.05	-1	799	-0.13%
2020/05/21	2	18.40	0	0.00	18.50	2	805	0.25%
2020/05/20	0	0.00	5	18.35	18.40	-5	807	-0.62%
2020/05/19	0	0.00	7	18.36	18.35	-7	815	-0.86%
2020/05/18	0	0.00	20	18.17	18.15	-20	865	-2.31%
2020/05/15	18.6	18.69	28	18.30	18.30	-9.4	888	-1.06%
2020/05/14	0	0.00	1	18.55	18.55	-1	885	-0.11%
2020/05/13	0	0.00	8	19.03	19.10	-8	891	-0.90%
2020/05/12	0	0.00	21	19.05	19.10	-21	951	-2.21%
2020/05/11	20	19.45	38	19.20	19.20	-18	959	-1.88%
2020/05/08	11	19.09	53	19.10	19.10	-42	951	-4.41%
2020/05/06	26	18.94	85	18.87	18.90	-59	963	-6.12%
2020/05/05	5	18.60	4	18.50	18.55	1	944	0.11%
2020/05/04	5	18.49	4	18.50	18.55	1	947	0.11%
2020/04/30	48	19.24	47	19.19	19.00	1	951	0.11%
2020/04/29	1	18.60	1	18.65	18.65	0	898	0.00%
2020/04/28	0	18.25	0	0.00	18.30	0	895	0.00%
2020/04/21	0	0.00	3	17.72	17.35	-3	1,030	-0.29%
2020/04/20	10	17.98	2	18.00	18.05	8	1,035	0.77%
2020/04/17	50	18.72	55	18.37	18.25	-5	1,035	-0.48%
2020/04/16	16	17.97	0	0.00	17.95	16	979	1.63%
2020/04/15	10	17.45	0	0.00	17.60	10	992	1.01%
2020/04/14	5	17.00	0	0.00	17.10	5	1,010	0.49%
2020/04/09	0	0.00	25	16.70	16.65	-25	1,110	-2.25%
2020/03/31	10	16.05	20	15.82	15.90	-10	1,319	-0.76%
2020/03/30	0	15.90	0	0.00	15.90	0	1,317	0.00%
2020/03/27	0	0.00	1	15.95	15.90	-1	1,318	-0.08%
2020/03/26	0	15.90	0	0.00	15.85	0	1,315	0.00%
2020/03/25	0	0.00	1	16.10	15.95	-1	1,315	-0.08%
2020/03/20	5	15.44	0	0.00	15.40	5	1,331	0.38%
2020/03/19	0	0.00	4	13.95	14.20	-4	1,407	-0.28%
2020/03/18	8	15.56	6	15.30	15.10	2	1,436	0.14%
2020/03/17	0	0.00	1	15.50	15.55	-1	1,429	-0.07%
2020/03/16	0	0.00	2	16.33	16.05	-2	1,423	-0.14%
2020/03/13	5	15.88	0	0.00	16.30	5	1,410	0.35%
2020/03/12	9	17.84	1	17.55	17.45	8	1,385	0.58%
2020/03/10	2	18.95	0	0.00	19.20	2	1,367	0.15%
2020/03/09	2.5	19.47	0	0.00	19.25	2.5	1,351	0.18%
2020/03/06	2	19.95	0	0.00	19.95	2	1,339	0.15%
2020/03/05	2	20.68	1	20.90	20.35	1	1,329	0.08%
2020/02/25	0	20.85	0	0.00	20.65	0	1,339	0.00%
2020/02/20	0	0.00	12	20.90	20.85	-12	1,330	-0.90%
2020/02/19	44	21.20	41	21.11	21.00	3	1,326	0.23%
2020/02/18	0	0.00	2	20.45	20.75	-2	1,279	-0.16%
2020/02/17	1	20.20	1	20.30	20.25	0	1,262	0.00%
2020/02/13	20	20.77	6	20.77	20.45	14	1,252	1.12%
2020/02/12	6	19.54	14	19.57	20.15	-8	1,192	-0.67%
2020/02/11	2	19.45	10	19.50	19.45	-8	1,183	-0.68%
2020/02/10	31	19.33	11	19.35	19.30	20	1,184	1.69%
2020/02/07	31.3	19.95	11	19.80	19.75	20.3	1,183	1.71%
2020/02/06	0	0.00	1	20.25	20.20	-1	1,169	-0.09%
2020/02/04	1	20.20	0	0.00	20.15	1	1,156	0.09%
2020/02/03	0.5	20.00	0	0.00	20.00	0.5	1,149	0.04%
2020/01/31	15	20.30	25	20.57	20.50	-10	1,138	-0.88%
2020/01/30	31.5	20.67	22	20.48	20.45	9.5	1,124	0.85%
2020/01/20	36	22.53	31	22.33	22.30	5	1,102	0.45%
2020/01/17	16	22.54	16	22.67	22.60	0	1,086	0.00%
2020/01/16	24	22.62	23	22.41	22.40	1	1,060	0.09%
2020/01/15	4	22.30	5	22.15	22.15	-1	1,002	-0.10%
2020/01/14	1	22.20	1	22.00	22.00	0	976	0.00%
2020/01/13	1	22.05	1	22.05	22.05	0	963	0.00%
2020/01/10	25	22.06	25	21.86	21.85	0	951	0.00%
2020/01/09	48	22.07	51	22.04	22.00	-3	934	-0.32%
2020/01/08	41	21.68	39	21.80	21.55	2	913	0.22%
2020/01/07	83	22.20	71	22.18	22.00	12	888	1.35%
2020/01/06	0	0.00	25	21.30	21.25	-25	803	-3.11%
2020/01/03	31	21.85	41	21.68	21.50	-10	800	-1.25%
2020/01/02	14	21.98	12	22.03	22.00	2	786	0.25%
2019/12/31	31	21.86	30	22.08	22.10	1	775	0.13%
2019/12/30	99	21.85	94	21.63	21.50	5	716	0.70%
2019/12/27	0.2	21.95	2	22.00	22.00	-1.8	625	-0.29%
2019/12/23	10	21.00	13	21.00	21.00	-3	599	-0.50%
2019/12/18	0	0.00	8	21.26	21.20	-8	644	-1.24%
2019/12/17	56	21.42	65	21.21	21.15	-9	652	-1.38%
2019/12/16	121	21.25	130	21.28	21.40	-9	639	-1.41%	大買/大賣/
2019/12/13	36	20.78	44	20.83	21.35	-8	560	-1.43%
2019/12/12	12	20.48	6	20.65	20.50	6	518	1.16%
2019/12/11	6	20.50	16	20.54	20.50	-10	531	-1.88%
2019/12/10	12	20.45	6	20.55	20.50	6	631	0.95%
2019/12/06	18	20.66	14	20.64	20.60	4	641	0.62%
2019/12/05	0	0.00	1	20.95	21.10	-1	651	-0.15%
2019/12/04	13	20.88	12	20.90	20.90	1	655	0.15%
2019/12/03	1	21.10	7	21.16	21.05	-6	661	-0.91%
2019/12/02	1	20.70	1	20.90	20.70	0	660	0.00%
2019/11/28	4	20.95	0	0.00	20.95	4	662	0.60%
2019/11/26	30	21.33	32	21.29	21.30	-2	664	-0.30%
2019/11/25	90	21.52	88	21.64	21.55	2	659	0.30%
2019/11/22	21	20.99	19	20.96	21.15	2	618	0.32%
2019/11/20	25	20.53	26	20.33	20.35	-1	648	-0.15%
2019/11/18	20	20.50	21	20.45	20.45	-1	732	-0.14%
2019/11/15	16	20.54	16	20.54	20.60	0	743	0.00%
2019/11/14	1	20.35	0	0.00	20.40	1	753	0.13%
2019/11/13	25	19.71	25	19.78	19.80	0	819	0.00%
2019/11/12	30	19.75	30	19.89	19.95	0	840	0.00%
2019/11/11	16	19.80	12	19.78	19.90	4	854	0.47%
2019/11/08	1	20.05	0	0.00	20.05	1	898	0.11%
2019/11/06	38	20.34	43	20.31	20.25	-5	925	-0.54%
2019/11/05	0	0.00	10	20.70	20.70	-10	959	-1.04%
2019/11/01	2	20.55	0	0.00	20.65	2	982	0.20%
2019/10/31	1	20.50	0	0.00	20.45	1	990	0.10%
2019/10/29	1	20.65	0	0.00	20.65	1	989	0.10%
2019/10/24	0	0.00	2	21.00	21.00	-2	1,000	-0.20%
2019/10/17	5	20.73	0	0.00	20.80	5	1,020	0.49%
2019/10/15	4	21.00	0	0.00	21.05	4	1,024	0.39%
2019/10/14	3	21.08	0	0.00	21.05	3	1,025	0.29%
2019/10/09	6	20.65	1	20.60	20.75	5	1,026	0.49%
2019/10/08	0	0.00	3	20.85	20.80	-3	1,025	-0.29%
2019/10/07	29	21.13	24	21.05	21.00	5	1,026	0.49%
2019/10/04	40	21.51	40	21.36	21.40	0	1,019	0.00%
2019/10/03	9	21.46	9	21.64	21.65	0	1,015	0.00%
2019/10/02	17	21.32	14	21.53	21.70	3	1,016	0.30%
2019/09/27	0	0.00	33	21.41	21.40	-33	1,059	-3.12%
2019/09/25	15	22.10	14	22.07	22.10	1	1,042	0.10%
2019/09/24	17	22.81	15	22.57	22.45	2	1,034	0.19%
2019/09/20	7	22.55	10	22.45	22.45	-3	1,018	-0.29%
2019/09/19	10	22.55	0	0.00	22.55	10	1,018	0.98%
2019/09/18	1	22.10	0	0.00	22.15	1	1,018	0.10%
2019/09/17	15	22.33	3	22.35	22.00	12	1,015	1.18%
2019/09/16	31	22.30	29	22.39	22.35	2	1,008	0.20%
2019/09/12	26	22.73	57	22.43	22.50	-31	998	-3.10%
2019/09/11	0	0.00	1	22.00	21.95	-1	901	-0.11%
2019/09/10	0.5	21.60	0	0.00	21.70	0.5	889	0.06%
2019/09/06	20.3	21.42	11	21.48	21.40	9.3	866	1.07%
2019/09/04	5	21.35	2	21.35	21.40	3	852	0.35%
2019/09/03	25	21.35	23	21.26	21.30	2	853	0.23%
2019/08/27	46	21.35	45	21.29	21.25	1	893	0.11%
2019/08/26	50	21.10	51	21.10	21.05	-1	885	-0.11%
2019/08/23	52	22.05	2	21.80	21.65	50	879	5.68%
2019/08/22	24	21.69	20	21.62	21.65	4	852	0.47%
2019/08/21	29	21.93	16	21.87	21.70	13	846	1.53%
2019/08/20	11	21.33	0	0.00	21.35	11	790	1.39%
2019/08/19	22	21.40	3	21.45	21.35	19	779	2.44%
2019/08/16	102	21.74	13	21.77	21.65	89	773	11.51%	大買/
2019/08/15	4	20.33	2	20.30	21.40	2	709	0.28%
2019/08/13	2	21.70	3	21.18	21.00	-1	689	-0.15%
2019/08/12	2	20.95	2	21.15	21.35	0	656	0.00%
2019/08/07	2	20.55	6	20.25	20.35	-4	687	-0.58%
2019/08/06	6	19.73	0	0.00	19.90	6	711	0.84%
2019/08/05	2	18.90	0	0.00	18.95	2	702	0.28%
2019/08/02	3.6	19.47	0	0.00	19.40	3.6	709	0.50%
2019/08/01	0	0.00	1	20.10	20.00	-1	715	-0.14%
2019/07/26	0	0.00	3	20.52	20.45	-3	783	-0.38%
2019/07/23	1	20.00	0	0.00	20.00	1	807	0.12%
2019/07/09	0	0.00	5	20.00	20.05	-5	1,166	-0.43%
2019/07/04	13	20.15	5	20.06	20.15	8	1,254	0.64%
2019/07/03	0	0.00	6	21.10	21.20	-6	1,248	-0.48%
2019/07/02	2	21.10	0	0.00	21.10	2	1,292	0.15%
2019/07/01	10	21.25	10	21.37	21.20	0	1,299	0.00%
2019/06/27	0	0.00	1	21.15	21.00	-1	1,337	-0.07%
2019/06/26	1	22.10	0	0.00	22.10	1	1,316	0.08%
2019/06/25	0.2	22.10	0	0.00	22.10	0.2	1,312	0.02%
2019/06/24	0	22.00	0	0.00	22.15	0	1,360	0.00%
2019/06/21	0	22.10	0	0.00	22.15	0	1,370	0.00%
2019/06/20	0	0.00	27	22.15	22.20	-27	1,373	-1.97%
2019/06/19	0	0.00	4	21.80	21.90	-4	1,388	-0.29%
2019/06/17	1	21.70	1	21.80	21.80	0	1,400	0.00%
2019/06/11	0	0.00	15	21.60	21.65	-15	1,433	-1.05%
2019/06/06	12	21.68	14	21.92	21.50	-2	1,427	-0.14%
2019/06/05	35	22.71	38	22.61	22.40	-3	1,401	-0.21%
2019/06/04	6	22.83	0	0.00	22.70	6	1,395	0.43%
2019/06/03	0.2	22.95	6	23.00	23.00	-5.8	1,391	-0.42%
2019/05/31	1	22.70	1	22.85	22.80	0	1,383	0.00%
2019/05/30	2	22.85	10	22.65	22.70	-8	1,396	-0.57%
2019/05/29	15	22.68	23	22.52	22.50	-8	1,394	-0.57%
2019/05/28	4	22.51	2	22.30	22.75	2	1,389	0.14%
2019/05/27	1	22.10	4	22.05	22.00	-3	1,385	-0.22%
2019/05/24	15	21.70	5	21.45	21.45	10	1,417	0.71%
2019/05/22	4	21.80	0	0.00	21.45	4	1,481	0.27%
2019/05/21	12.1	21.34	14	21.71	21.85	-1.9	1,482	-0.13%
2019/05/20	0.1	21.55	1	21.60	21.55	-0.9	1,482	-0.06%
2019/05/17	0.1	22.05	3	22.15	22.10	-2.9	1,474	-0.20%
2019/05/16	2.2	22.55	2	22.45	22.10	0.2	1,477	0.01%
2019/05/15	7.1	22.98	5	22.96	23.00	2.1	1,459	0.14%
2019/05/14	18.3	22.09	7	22.14	22.60	11.3	1,426	0.79%
2019/05/13	0	0.00	11	20.80	20.80	-11	1,386	-0.79%
2019/05/10	18	21.41	1	21.40	21.40	17	1,382	1.23%
2019/05/09	20	22.03	0	0.00	21.60	20	1,383	1.45%
2019/05/08	18	22.09	13	21.55	22.55	5	1,368	0.37%
2019/05/07	1	21.80	1	21.80	21.80	0	1,350	0.00%
2019/05/06	8.1	22.33	14	22.38	21.50	-5.9	1,340	-0.44%
2019/05/03	0	0.00	38	23.64	23.60	-38	1,304	-2.91%
2019/05/02	41	23.64	4	23.80	23.55	37	1,296	2.85%
2019/04/30	63	23.61	6	23.71	23.75	57	1,287	4.43%
2019/04/29	12	22.80	13	22.91	22.90	-1	1,269	-0.08%
2019/04/26	10	23.05	8	23.14	22.85	2	1,258	0.16%
2019/04/25	1	23.75	15	23.70	23.70	-14	1,243	-1.13%
2019/04/23	3	23.97	1	24.20	24.05	2	1,211	0.17%
2019/04/22	3.5	24.05	15	23.92	24.30	-11.5	1,185	-0.97%
2019/04/19	88.5	23.60	78	23.54	23.35	10.5	1,127	0.93%
2019/04/18	6	22.59	2	22.75	22.30	4	990	0.40%
2019/04/17	3	22.70	0	0.00	23.00	3	977	0.31%
2019/04/16	2	22.60	20	22.56	22.65	-18	964	-1.87%
2019/04/15	0	0.00	4	22.66	22.55	-4	964	-0.41%
2019/04/12	5	22.30	11	22.16	22.30	-6	948	-0.63%
2019/04/11	24	22.88	10	22.79	22.95	14	935	1.50%
2019/04/10	3	22.60	20	22.64	22.85	-17	905	-1.88%
2019/04/09	3	22.50	9	22.34	22.35	-6	870	-0.69%
2019/04/08	31	21.76	18	22.02	22.35	13	841	1.54%
2019/04/03	0	0.00	5	20.73	20.85	-5	801	-0.62%
2019/04/02	9	20.97	69	20.79	20.85	-60	801	-7.48%
2019/04/01	0	20.10	0	0.00	20.15	0	784	0.00%
2019/03/28	0	0.00	6	20.18	20.15	-6	821	-0.73%
2019/03/27	96	21.05	49	21.05	20.50	47	850	5.52%
2019/03/26	38	20.25	1	20.30	20.30	37	851	4.35%
2019/03/25	15	20.01	11	19.95	19.95	4	950	0.42%
2019/03/22	2.2	20.45	12	20.45	20.45	-9.8	949	-1.03%
2019/03/21	3	20.15	3	20.05	20.10	0	928	0.00%
2019/03/20	3	20.20	1	20.20	20.00	2	924	0.22%
2019/03/19	5	19.92	0	0.00	20.00	5	916	0.55%
2019/03/15	1	19.85	0	0.00	19.70	1	893	0.11%
2019/03/14	3	19.55	0	0.00	19.55	3	888	0.34%
2019/03/13	3	19.50	0	0.00	19.55	3	902	0.33%
2019/03/12	3	19.50	0	0.00	19.60	3	903	0.33%
2019/03/11	3	19.50	0	0.00	19.55	3	905	0.33%
2019/03/06	0	0.00	1	19.75	19.75	-1	930	-0.11%
2019/03/05	7	19.68	2	19.95	19.80	5	927	0.54%
2019/02/27	0	0.00	35	19.62	19.65	-35	901	-3.88%
2019/02/26	28	20.24	17	19.79	19.75	11	898	1.22%
2019/02/25	2	20.30	26	20.09	20.25	-24	885	-2.71%
2019/02/22	44	19.85	12	19.83	19.75	32	845	3.78%
2019/02/21	1	19.15	25	19.21	19.50	-24	777	-3.09%
2019/02/19	25	19.08	0	0.00	19.15	25	762	3.28%
2019/02/15	1	19.40	0	0.00	19.00	1	752	0.13%
2019/02/14	0	0.00	24	19.05	19.00	-24	736	-3.26%
2019/02/13	1	18.95	3	19.07	19.05	-2	731	-0.27%
2019/02/12	9	19.34	8	19.23	19.10	1	724	0.14%
2019/02/11	26.3	18.64	2	18.70	18.70	24.3	695	3.49%
2019/01/30	3	18.45	3	18.40	18.40	0	695	0.00%
2019/01/25	0	0.00	2	18.20	18.15	-2	679	-0.29%
2019/01/24	8	18.02	12	18.13	18.10	-4	679	-0.59%
2019/01/23	8	18.00	1	18.10	18.05	7	680	1.03%
2019/01/21	0	0.00	11	18.40	18.40	-11	676	-1.63%
2019/01/18	0	0.00	2	18.55	18.45	-2	677	-0.30%
2019/01/17	3	18.50	0	0.00	18.40	3	680	0.44%
2019/01/14	0	0.00	1	18.55	18.15	-1	672	-0.15%
2019/01/11	1	18.20	1	18.20	18.50	0	672	0.00%
2019/01/10	0	0.00	3	18.32	18.10	-3	657	-0.46%
2019/01/09	8	18.64	15	18.53	18.40	-7	656	-1.07%
2019/01/07	2	17.90	0	0.00	17.65	2	625	0.32%
2019/01/03	2	17.80	3	18.10	18.05	-1	642	-0.16%
2019/01/02	5	17.91	0	0.00	17.75	5	641	0.78%
2018/12/28	5	18.27	0	0.00	18.15	5	643	0.78%
2018/12/27	1	18.55	0	0.00	18.40	1	662	0.15%
2018/12/26	4	18.85	0	0.00	18.45	4	661	0.60%
2018/12/25	0	0.00	1	18.70	18.75	-1	658	-0.15%
2018/12/24	6	19.27	1	19.30	19.10	5	650	0.77%
2018/12/22	5	19.22	4	19.01	19.10	1	630	0.16%
2018/12/21	11	19.11	10	19.20	19.20	1	618	0.16%
2018/12/20	12	19.25	15	19.27	19.10	-3	589	-0.51%
2018/12/19	13	19.15	21	19.15	18.85	-8	551	-1.45%
2018/12/18	50	19.15	47	19.46	19.65	3	487	0.62%
2018/12/07	1	17.85	0	0.00	18.10	1	387	0.26%
2018/12/06	4	17.98	5	17.97	17.90	-1	390	-0.26%
2018/12/03	0	0.00	4	18.13	18.00	-4	423	-0.95%
2018/11/30	12	17.96	9	17.96	17.75	3	442	0.68%
2018/11/29	15	17.74	0	0.00	18.00	15	445	3.36%
2018/11/22	0.2	17.20	0	0.00	17.05	0.2	479	0.05%
2018/11/20	1	16.70	0	0.00	16.80	1	576	0.17%
2018/11/12	0	0.00	2	17.00	16.80	-2	775	-0.26%
2018/11/09	0	0.00	1	16.90	16.90	-1	802	-0.12%
2018/11/08	3	17.35	0	0.00	17.10	3	871	0.34%
2018/10/25	2	16.48	0	0.00	16.55	2	1,035	0.19%
2018/10/22	0	0.00	1	17.35	17.65	-1	1,122	-0.09%
2018/10/17	0	0.00	1	17.70	17.35	-1	1,144	-0.09%
2018/10/12	5	16.90	0	0.00	17.25	5	1,203	0.42%
2018/10/11	2	17.08	0	0.00	17.05	2	1,199	0.17%
2018/10/09	5	19.10	0	0.00	18.90	5	1,186	0.42%
2018/10/05	22.5	19.96	2	20.40	19.70	20.5	1,193	1.72%
2018/10/03	0	0.00	4	21.53	21.55	-4	1,183	-0.34%
2018/09/28	0	0.00	1	21.60	21.40	-1	1,187	-0.08%
2018/09/27	0	0.00	1	21.45	21.40	-1	1,190	-0.08%
2018/09/26	1	21.55	0	0.00	21.50	1	1,190	0.08%
2018/09/25	0	0.00	1	21.50	21.50	-1	1,194	-0.08%
2018/09/21	0	0.00	1	21.50	21.40	-1	1,198	-0.08%
2018/09/20	1	21.25	0	0.00	21.25	1	1,202	0.08%
2018/09/18	0	0.00	1	21.40	21.35	-1	1,205	-0.08%
2018/09/17	2	21.50	0	0.00	21.35	2	1,214	0.16%
2018/09/14	0	0.00	1	21.65	21.70	-1	1,210	-0.08%
2018/09/13	0	0.00	6	21.40	21.40	-6	1,209	-0.50%
2018/09/12	0.3	21.30	0	0.00	21.25	0.3	1,225	0.02%
2018/09/11	1	21.30	0	0.00	21.50	1	1,241	0.08%
2018/09/10	12	21.28	0	0.00	21.15	12	1,277	0.94%
2018/09/06	2	23.10	6	23.27	23.00	-4	1,253	-0.32%
2018/09/05	3.3	22.89	0	0.00	22.75	3.3	1,238	0.27%
2018/08/31	1	22.70	2	22.75	22.70	-1	1,271	-0.08%
2018/08/30	0	0.00	2	22.88	22.85	-2	1,282	-0.16%
2018/08/28	9	23.78	11	23.63	22.95	-2	1,339	-0.15%
2018/08/24	0	0.00	10	22.90	22.90	-10	1,301	-0.77%
2018/08/23	8	22.90	31	23.03	23.10	-23	1,438	-1.60%
2018/08/22	66	23.20	36	23.06	22.90	30	1,445	2.08%
2018/08/21	1	23.55	11	23.18	23.60	-10	1,456	-0.69%
2018/08/20	0	0.00	3	23.20	23.05	-3	1,506	-0.20%
2018/08/17	20	23.24	17	23.11	22.85	3	1,592	0.19%
2018/08/16	2	22.50	1	22.25	22.75	1	1,525	0.07%
2018/08/15	5	22.17	2	22.35	22.50	3	1,507	0.20%
2018/08/14	0	0.00	1	21.55	21.50	-1	1,446	-0.07%
2018/08/13	1.6	20.74	1	20.90	20.95	0.6	1,446	0.04%
2018/08/09	1	22.00	0	0.00	21.90	1	1,430	0.07%
2018/08/08	0	0.00	5	23.00	22.50	-5	1,424	-0.35%
2018/08/06	10	22.70	11	22.79	22.85	-1	1,411	-0.07%
2018/08/03	1	23.15	26	23.04	23.00	-25	1,411	-1.77%
2018/08/02	0	0.00	10	23.20	22.50	-10	1,377	-0.73%
2018/08/01	2	23.08	2	23.03	22.95	0	1,359	0.00%
2018/07/31	5	22.71	5	22.89	22.95	0	1,339	0.00%
2018/07/30	3	22.38	3	22.60	22.30	0	1,292	0.00%
2018/07/27	1	21.95	12	22.00	21.90	-11	1,268	-0.87%
2018/07/26	0	0.00	8	22.06	21.95	-8	1,263	-0.63%
2018/07/25	12	22.25	32	22.17	22.00	-20	1,260	-1.59%
2018/07/24	20	21.70	2	21.78	21.90	18	1,247	1.44%
2018/07/23	49	22.30	18	21.94	21.75	31	1,246	2.49%
2018/07/20	0	0.00	1	22.25	22.30	-1	1,227	-0.08%
2018/07/17	1	22.00	0	0.00	21.75	1	1,230	0.08%
2018/07/16	0	0.00	5	21.65	21.85	-5	1,260	-0.40%
2018/07/13	28	21.61	22	21.80	21.60	6	1,281	0.47%
2018/07/11	0	0.00	1	20.90	20.85	-1	1,270	-0.08%
2018/07/06	0	0.00	1	20.40	20.55	-1	1,280	-0.08%
2018/07/04	1	20.80	0	0.00	20.75	1	1,301	0.08%
2018/06/29	0	0.00	1	21.25	21.25	-1	1,315	-0.08%
2018/06/28	3	21.10	0	0.00	20.90	3	1,312	0.23%
2018/06/27	6	21.31	0	0.00	21.05	6	1,311	0.46%
2018/06/26	1	21.10	1	21.05	21.20	0	1,313	0.00%
2018/06/22	1	21.70	1	21.70	21.70	0	1,307	0.00%
2018/06/21	17	22.32	13	22.39	22.15	4	1,305	0.31%
2018/06/20	2	23.28	3	22.93	23.05	-1	1,295	-0.08%
2018/06/19	6.3	23.54	1	23.75	23.35	5.3	1,285	0.41%
2018/06/13	0	0.00	3	23.45	23.15	-3	1,232	-0.24%
2018/06/12	3	23.13	21	23.23	23.35	-18	1,229	-1.46%
2018/06/11	14	23.59	7	23.44	23.20	7	1,223	0.57%
2018/06/08	24	23.59	21	23.21	23.15	3	1,210	0.25%
2018/06/07	32	23.84	33	23.85	23.75	-1	1,220	-0.08%
2018/06/06	3	24.02	1	24.15	23.80	2	1,230	0.16%
2018/06/05	10	23.60	14	23.98	23.95	-4	1,236	-0.32%
2018/06/04	30	23.87	50	23.91	23.85	-20	1,210	-1.65%
2018/06/01	58	23.97	39	24.06	23.80	19	1,197	1.59%
2018/05/31	38	24.24	65	24.33	24.60	-27	1,166	-2.31%
2018/05/29	17	23.40	13	23.82	23.00	4	1,043	0.38%
2018/05/28	61	23.89	36	24.02	23.50	25	1,024	2.44%
2018/05/25	12	22.20	98	22.31	23.20	-86	927	-9.27%
2018/05/24	0	0.00	11	20.90	21.15	-11	835	-1.32%
2018/05/23	10	20.75	19	20.70	20.65	-9	840	-1.07%
2018/05/22	0	0.00	34	20.85	20.85	-34	841	-4.04%
2018/05/17	0	0.00	1	20.60	20.60	-1	887	-0.11%
2018/05/16	0	0.00	3	20.40	20.30	-3	909	-0.33%
2018/05/15	24	20.95	22	20.64	20.45	2	953	0.21%
2018/05/14	2	20.88	0	0.00	20.95	2	1,047	0.19%
2018/05/11	23	21.00	23	21.01	21.00	0	1,077	0.00%
2018/05/10	67	20.92	0	0.00	20.95	67	1,094	6.12%
2018/05/09	12	20.75	3	20.65	20.75	9	1,150	0.78%
2018/05/08	55	20.95	1	20.90	20.80	54	1,190	4.53%
2018/05/07	4	20.80	2	20.80	20.70	2	1,236	0.16%
2018/05/04	0	0.00	1	20.40	20.40	-1	1,275	-0.08%
2018/05/03	0	0.00	1	20.40	20.35	-1	1,305	-0.08%
2018/05/02	2	20.55	1	20.55	20.80	1	1,393	0.07%
2018/04/26	7.5	20.48	6	20.85	20.15	1.5	1,702	0.09%
2018/04/25	7	21.04	4	20.98	21.05	3	1,732	0.17%
2018/04/24	21	21.87	37	21.75	21.60	-16	1,778	-0.90%
2018/04/23	0	0.00	15	22.28	22.25	-15	1,830	-0.82%
2018/04/20	81	22.74	80	22.85	22.60	1	1,893	0.05%
2018/04/19	3	22.07	2	22.20	22.15	1	1,925	0.05%
2018/04/18	0	0.00	2	21.50	21.35	-2	1,958	-0.10%
2018/04/16	19	22.47	0	0.00	22.15	19	2,154	0.88%
2018/04/13	4.2	22.59	0	0.00	22.50	4.2	2,211	0.19%
2018/04/12	20	22.55	0	0.00	22.55	20	2,311	0.87%
2018/04/11	0.2	22.55	7	22.82	22.55	-6.8	2,539	-0.27%
2018/04/10	8	22.93	5	22.62	22.90	3	2,820	0.11%
2018/04/09	1.2	22.38	0	0.00	22.20	1.2	3,201	0.04%
2018/04/03	1	22.65	1	22.55	22.45	0	3,412	0.00%
2018/03/29	1	22.50	0	0.00	22.50	1	3,471	0.03%
2018/03/28	1	22.60	0	0.00	22.50	1	3,518	0.03%
2018/03/27	0	0.00	1	22.80	22.85	-1	3,532	-0.03%
2018/03/23	0	0.00	2	22.70	22.60	-2	3,638	-0.05%
2018/03/22	0	22.90	0	0.00	22.85	0	3,799	0.00%
2018/03/16	10	23.35	0	0.00	23.40	10	4,087	0.24%
2018/03/13	5	23.28	2	23.95	24.00	3	4,140	0.07%
2018/03/09	2	22.85	11	23.43	23.50	-9	4,100	-0.22%
2018/03/08	1	22.45	1	22.50	22.45	0	4,097	0.00%
2018/03/07	0	0.00	1	22.30	22.20	-1	4,113	-0.02%
2018/03/05	10	22.70	10	22.46	22.35	0	4,116	0.00%
2018/03/02	1	22.25	0	0.00	23.00	1	4,108	0.02%
2018/03/01	0	0.00	1	22.50	22.50	-1	4,105	-0.02%
2018/02/27	10	22.88	0	0.00	22.80	10	4,105	0.24%
2018/02/23	0.4	23.10	3	23.15	23.10	-2.6	4,104	-0.06%
2018/02/22	1	23.15	1	23.10	23.10	0	4,103	0.00%
2018/02/12	0	0.00	17	22.30	22.25	-17	4,118	-0.41%
2018/02/09	22	21.73	20	21.68	22.25	2	4,114	0.05%
2018/02/08	3	22.90	1	22.95	22.95	2	4,084	0.05%
2018/02/07	64	24.29	53	24.28	23.50	11	4,063	0.27%
2018/02/06	119.5	24.83	128	24.21	23.65	-8.5	4,024	-0.21%	大買/大賣/
2018/02/05	16	25.42	19	25.58	26.05	-3	3,937	-0.08%
2018/02/02	0	0.00	20	25.88	25.90	-20	3,911	-0.51%
2018/02/01	30	25.78	30	25.90	25.70	0	3,917	0.00%
2018/01/31	10	25.45	57	25.26	25.30	-47	3,913	-1.20%
2018/01/30	12.2	26.08	8	25.40	25.00	4.2	3,881	0.11%
2018/01/29	34	26.55	7	26.40	26.00	27	3,854	0.70%
2018/01/26	5	26.09	9	26.09	25.95	-4	3,820	-0.10%
2018/01/25	47	26.51	54	26.70	26.10	-7	3,799	-0.18%
2018/01/24	161	26.48	158	26.54	26.85	3	3,738	0.08%	大買/大賣/
2018/01/23	69	25.15	84	25.43	25.80	-15	3,583	-0.42%
2018/01/22	56	25.64	45	25.27	24.85	11	3,505	0.31%
2018/01/19	63	25.79	72	25.98	25.50	-9	3,482	-0.26%
2018/01/18	24	25.60	93	25.72	25.65	-69	3,448	-2.00%
2018/01/17	14.3	25.99	10	25.88	25.55	4.3	3,419	0.13%
2018/01/16	55	26.69	93	26.87	26.30	-38	3,394	-1.12%
2018/01/15	136	26.42	143	26.52	26.30	-7	3,405	-0.21%	大買/大賣/
2018/01/12	45	26.20	82	26.32	26.90	-37	3,454	-1.07%
2018/01/11	220	26.49	72	26.44	25.85	148	3,436	4.31%	大買/鉅額交易
2018/01/10	17.2	25.60	73	25.65	25.65	-55.8	3,289	-1.70%
2018/01/09	63.4	26.07	13	26.65	26.00	50.4	3,242	1.55%
2018/01/08	56	26.82	53	26.92	26.95	3	3,193	0.09%
2018/01/05	31	27.96	28	27.97	27.55	3	3,133	0.10%
2018/01/04	6	25.65	17	26.91	27.75	-11	2,913	-0.38%
2018/01/03	115	25.74	99	26.15	25.25	16	2,635	0.61%	大買/
2018/01/02	40	24.39	68	24.79	25.45	-28	2,256	-1.24%