明泰 (3380)-新光-台中券商分點個股進出

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

明泰

(3380)

可現股當沖

股價
31.15
漲跌
▼1.10
漲幅
-3.41%
成交量
3,158張
產業
上市通信網路類股
611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

明泰 (3380)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	13	31.34	8	31.43	31.15	5	3,158	0.16%
2024/04/18	5.1	32.16	2	32.05	32.25	3.1	3,138	0.10%
2024/04/17	4	32.43	1	32.50	32.40	3	3,189	0.09%
2024/04/16	6.2	32.68	0	0.00	32.30	6.2	3,207	0.19%
2024/04/15	9.1	33.98	3	33.87	33.70	6.1	3,232	0.19%
2024/04/12	6	34.70	0	0.00	34.65	6	3,254	0.18%
2024/04/11	1	34.70	5	34.73	34.65	-4	3,466	-0.12%
2024/04/10	3.1	35.17	4	35.18	35.10	-0.9	3,534	-0.03%
2024/04/09	4.2	35.20	0	0.00	35.15	4.2	3,539	0.12%
2024/04/08	0	35.70	15	35.54	35.45	-15	3,544	-0.42%
2024/04/03	3	35.70	2	35.70	35.70	1	3,554	0.03%
2024/04/02	2	36.50	19.2	37.02	36.35	-17.2	3,667	-0.47%
2024/04/01	0.1	35.90	6	36.14	36.35	-5.9	3,687	-0.16%
2024/03/29	0	35.88	0	0.00	35.80	0	3,815	0.00%
2024/03/28	0	0.00	2	36.43	36.10	-2	3,819	-0.05%
2024/03/27	1	36.35	5	36.10	36.35	-4	3,805	-0.10%
2024/03/25	10.1	36.15	1	36.25	36.10	9.1	3,803	0.24%
2024/03/22	2	36.00	7	36.11	36.20	-5	3,834	-0.13%
2024/03/21	1	35.75	3.2	35.72	35.80	-2.2	3,923	-0.06%
2024/03/20	1	35.50	3	35.80	35.55	-2	3,951	-0.05%
2024/03/19	0	35.50	2	35.43	35.40	-2	3,986	-0.05%
2024/03/18	0.3	35.05	0.1	35.20	35.30	0.2	4,134	0.01%
2024/03/15	2.1	34.91	2	35.00	34.80	0.1	4,443	0.00%
2024/03/14	0	35.15	1	35.25	35.10	-1	4,461	-0.02%
2024/03/13	14	35.45	4	35.28	35.20	10	4,461	0.22%
2024/03/12	3.1	35.60	2	35.65	35.55	1.1	4,467	0.02%
2024/03/11	4	35.43	0	0.00	35.40	4	4,486	0.09%
2024/03/08	11.1	34.66	7	34.81	35.25	4.1	4,585	0.09%
2024/03/07	37.1	35.92	10.1	36.00	35.40	27	4,674	0.58%
2024/03/06	4	36.69	2	36.58	36.60	2	4,630	0.04%
2024/03/05	4	37.18	8	37.00	36.90	-4	4,618	-0.09%
2024/03/04	29.1	37.43	19	37.55	37.45	10.1	4,582	0.22%
2024/03/01	24.2	36.64	14.1	36.51	36.65	10.1	4,463	0.23%
2024/02/29	27	37.06	10	36.98	37.00	17	4,430	0.38%
2024/02/27	27.1	37.69	29	37.68	37.50	-1.9	4,390	-0.04%
2024/02/26	16	39.06	19	38.84	38.40	-3	4,368	-0.07%
2024/02/23	32.1	38.71	27.3	38.51	38.05	4.8	4,349	0.11%
2024/02/22	3.1	38.79	7	38.67	38.60	-3.9	4,245	-0.09%
2024/02/21	26.3	38.42	21.4	38.48	38.65	4.9	4,237	0.12%
2024/02/20	24	37.47	3	37.45	37.45	21	4,196	0.50%
2024/02/19	6	38.07	5	37.98	37.85	1	4,193	0.03%
2024/02/16	23	37.60	3	37.65	37.65	20	4,191	0.48%
2024/02/15	8.1	37.55	3	37.38	37.50	5.1	4,191	0.12%
2024/02/05	23.2	37.37	26.1	37.19	37.70	-2.9	4,173	-0.07%
2024/02/02	24.2	39.07	22	39.28	39.25	2.2	4,092	0.05%
2024/02/01	24.1	38.52	3.1	38.79	38.30	21	4,062	0.52%
2024/01/31	13.1	38.77	11	38.55	38.50	2.1	4,050	0.05%
2024/01/30	22.1	39.37	21	39.34	39.15	1.1	4,046	0.03%
2024/01/29	0	0.00	2	38.65	38.80	-2	3,952	-0.05%
2024/01/26	36.1	39.21	28.2	39.23	39.10	7.9	3,973	0.20%
2024/01/25	6	38.93	35.6	38.88	39.10	-29.6	3,965	-0.75%
2024/01/24	9	38.91	10.5	39.11	38.75	-1.5	3,988	-0.04%
2024/01/23	29.1	39.27	51.1	39.38	39.25	-22	4,055	-0.54%
2024/01/22	52.2	38.66	43.5	38.40	38.90	8.7	3,821	0.23%
2024/01/19	20.3	37.50	36	37.87	37.95	-15.7	3,697	-0.42%
2024/01/18	0	36.70	0.1	36.80	36.65	0	3,636	0.00%
2024/01/17	2	37.48	21	37.59	37.35	-19	3,624	-0.52%
2024/01/16	8	37.66	1	37.70	37.75	7	3,602	0.19%
2024/01/15	0	0.00	2	37.80	37.80	-2	3,589	-0.06%
2024/01/12	11	37.70	13	37.82	37.50	-2	3,603	-0.06%
2024/01/11	19.2	37.44	14.2	37.44	37.75	5	3,588	0.14%
2024/01/10	4.1	36.18	0	0.00	36.60	4.1	3,552	0.11%
2024/01/09	10.2	37.32	19	37.36	36.95	-8.8	3,557	-0.25%
2024/01/08	8.1	37.21	2	37.70	36.80	6.1	3,525	0.17%
2024/01/05	72.1	38.45	62.5	38.27	37.90	9.6	3,492	0.27%
2024/01/04	19	37.88	26	37.89	37.70	-7	3,289	-0.21%
2024/01/03	5.1	36.66	0	0.00	36.60	5.1	3,245	0.16%
2024/01/02	6	37.26	2	37.15	37.15	4	3,258	0.12%
2023/12/29	3.1	38.03	4	37.76	37.75	-0.9	3,284	-0.03%
2023/12/28	20.2	38.15	20.2	38.26	38.10	0	3,290	0.00%
2023/12/27	37.2	37.55	31	37.60	37.55	6.2	3,215	0.19%
2023/12/26	32	37.72	51	37.69	38.10	-19	3,178	-0.60%
2023/12/25	5	36.35	1	36.50	36.35	4	3,057	0.13%
2023/12/22	6	36.60	4	36.73	36.60	2	3,071	0.07%
2023/12/21	9	36.73	0	0.00	36.75	9	3,078	0.29%
2023/12/20	4	37.25	1	37.75	37.35	3	3,085	0.10%
2023/12/19	25.1	36.75	11	37.29	36.70	14.1	3,112	0.45%
2023/12/18	57	37.89	31.1	37.87	37.70	25.9	3,100	0.84%
2023/12/15	14.1	36.77	1	36.70	36.70	13.1	3,006	0.44%
2023/12/14	3.2	37.56	7	37.64	37.25	-3.8	3,015	-0.13%
2023/12/13	27.2	37.83	22	38.21	37.85	5.2	3,001	0.17%
2023/12/12	59	38.37	79	38.31	38.30	-20	2,954	-0.68%
2023/12/11	3	37.20	10	37.24	37.20	-7	2,857	-0.24%
2023/12/08	1	36.70	0.2	36.75	36.55	0.8	2,900	0.03%
2023/12/07	7.1	36.86	23.3	36.78	36.70	-16.1	3,023	-0.53%
2023/12/06	7	37.31	5.1	37.18	37.10	1.9	3,017	0.06%
2023/12/05	29	37.48	24	37.71	37.50	5	2,993	0.17%
2023/12/04	43.3	37.82	24.3	37.35	37.45	19	2,876	0.66%
2023/12/01	1	36.00	1	36.10	36.00	0	2,765	0.00%
2023/11/30	2.5	35.81	0	0.00	35.75	2.5	2,768	0.09%
2023/11/29	4	36.03	7	36.13	36.00	-3	2,773	-0.11%
2023/11/28	7	35.63	6	35.90	35.95	1	2,813	0.04%
2023/11/27	8	35.74	7	35.82	35.65	1	2,885	0.03%
2023/11/24	2	35.73	6	35.56	35.85	-4	2,910	-0.14%
2023/11/23	6.1	35.74	0	0.00	35.85	6.1	2,924	0.21%
2023/11/22	18.5	35.96	8	36.02	36.25	10.5	2,984	0.35%
2023/11/21	6.1	35.90	5	35.87	35.35	1.1	3,013	0.04%
2023/11/20	5	35.52	4	35.56	35.55	1	3,125	0.03%
2023/11/17	14	34.76	19	35.01	34.95	-5	3,263	-0.15%
2023/11/16	5	34.10	4	34.04	34.30	1	3,314	0.03%
2023/11/14	1	33.55	8	33.53	33.55	-7	3,347	-0.21%
2023/11/13	2	32.58	16	32.72	32.90	-14	3,382	-0.41%
2023/11/10	3	32.55	33.1	32.47	32.40	-30.1	3,401	-0.88%
2023/11/09	17.3	33.08	2	32.80	32.70	15.3	3,407	0.45%
2023/11/08	1	33.85	9	33.89	33.75	-8	3,408	-0.23%
2023/11/07	18	33.75	2	33.75	33.55	16	3,426	0.47%
2023/11/06	0	34.50	0	0.00	34.55	0	3,434	0.00%
2023/11/03	3	34.45	6.1	34.49	34.40	-3	3,460	-0.09%
2023/11/02	43.1	35.22	38	35.36	35.20	5.1	3,453	0.15%
2023/11/01	34.3	34.17	17	33.91	33.55	17.3	3,421	0.50%
2023/10/31	54	35.93	55	35.97	35.35	-1	3,439	-0.03%
2023/10/30	5	34.50	21	34.74	34.70	-16	3,370	-0.47%
2023/10/27	9	34.32	8	34.22	34.20	1	3,488	0.03%
2023/10/26	5	34.70	4	34.70	34.50	1	3,640	0.03%
2023/10/25	3	35.35	12	35.41	35.30	-9	3,722	-0.24%
2023/10/24	2	35.00	9	34.81	35.25	-7	3,763	-0.19%
2023/10/23	1	34.85	5	34.62	34.50	-4	3,826	-0.10%
2023/10/20	12	34.09	7	34.26	34.45	5	3,901	0.13%
2023/10/19	6	34.56	0	0.00	34.95	6	3,938	0.15%
2023/10/18	3	34.42	7.1	34.42	34.40	-4.1	3,993	-0.10%
2023/10/17	9.1	35.35	15	35.25	35.05	-5.9	4,076	-0.14%
2023/10/16	16	36.00	5	35.80	35.70	11	4,173	0.26%
2023/10/13	10	36.67	6	36.85	36.60	4	4,423	0.09%
2023/10/12	10	36.46	2	36.60	36.60	8	4,866	0.16%
2023/10/11	2	36.70	2	36.75	36.55	0	5,312	0.00%
2023/10/06	5.2	37.52	8	37.27	37.40	-2.8	5,491	-0.05%
2023/10/05	20.4	38.11	2.1	38.00	37.75	18.3	5,540	0.33%
2023/10/04	5.5	38.30	3	38.60	38.35	2.5	5,565	0.05%
2023/10/03	9	38.89	3	39.45	38.30	6	5,694	0.11%
2023/10/02	6	39.40	6	39.60	39.65	0	6,053	0.00%
2023/09/28	0	0.00	3	39.80	39.35	-3	6,124	-0.05%
2023/09/27	4	39.63	3	39.60	39.65	1	6,285	0.02%
2023/09/26	1	39.30	1	39.65	39.30	0	6,479	0.00%
2023/09/25	4	39.31	12	39.51	39.50	-8	6,737	-0.12%
2023/09/22	15	38.82	1	38.90	38.95	14	6,826	0.21%
2023/09/21	3	38.23	4	38.08	37.85	-1	7,124	-0.01%
2023/09/20	3	38.97	11	38.94	38.80	-8	7,274	-0.11%
2023/09/19	15	39.86	4	39.53	39.25	11	7,297	0.15%
2023/09/18	8.2	39.71	3.2	39.71	39.80	5	7,347	0.07%
2023/09/15	17.1	39.85	18	39.63	39.45	-0.9	7,414	-0.01%
2023/09/14	59.1	39.91	51.2	39.96	40.15	7.9	7,368	0.11%
2023/09/13	16.2	38.12	4	38.84	39.00	12.2	7,292	0.17%
2023/09/12	34	38.41	26	38.16	38.15	8	7,565	0.11%
2023/09/11	5	36.66	2	36.40	36.35	3	7,454	0.04%
2023/09/08	4	37.86	4	37.86	37.50	0	7,452	0.00%
2023/09/07	5	38.55	8	38.76	38.40	-3	7,462	-0.04%
2023/09/06	4	39.04	1	38.95	38.95	3	7,545	0.04%
2023/09/05	0	0.00	2	38.42	38.45	-2	7,627	-0.03%
2023/09/04	4	38.06	1	38.35	38.30	3	7,641	0.04%
2023/09/01	4.1	39.01	14.2	39.47	38.60	-10.1	7,657	-0.13%
2023/08/31	8	39.46	7	39.60	39.75	1	7,652	0.01%
2023/08/30	10	39.66	6	39.53	39.10	4	7,631	0.05%
2023/08/29	1	38.70	1	39.25	39.15	0	7,653	0.00%
2023/08/28	3	38.95	11	38.77	39.00	-8	7,756	-0.10%
2023/08/25	7	39.51	12	39.77	39.60	-5	7,848	-0.06%
2023/08/24	20.1	39.59	20	39.62	39.50	0.1	7,846	0.00%
2023/08/23	50.4	39.15	30	38.78	38.90	20.4	7,822	0.26%
2023/08/22	62	38.17	51	38.19	38.15	11	7,668	0.14%
2023/08/21	1	37.50	1	36.70	37.50	0	7,584	0.00%
2023/08/18	7	37.10	5	36.68	36.40	2	7,562	0.03%
2023/08/17	3	36.47	8	37.03	37.75	-5	7,552	-0.07%
2023/08/16	10	35.82	9	36.12	36.10	1	7,525	0.01%
2023/08/15	6	36.33	9	36.51	36.50	-3	7,523	-0.04%
2023/08/14	5	35.88	12.4	35.94	35.85	-7.3	7,551	-0.10%
2023/08/11	0	0.00	2	37.35	36.70	-2	7,570	-0.03%
2023/08/10	4	37.50	4	37.35	37.10	0	7,569	0.00%
2023/08/09	10	38.39	6	38.44	38.30	4	7,534	0.05%
2023/08/08	2	38.83	3	38.73	38.75	-1	7,499	-0.01%
2023/08/07	4.5	38.69	21	38.76	39.50	-16.5	7,482	-0.22%
2023/08/04	12.1	38.57	19	38.74	39.45	-6.9	7,406	-0.09%
2023/08/02	10.2	41.90	8	41.63	41.40	2.2	7,316	0.03%
2023/08/01	38.2	44.02	20	43.87	42.95	18.2	7,257	0.25%
2023/07/31	33	44.65	30	44.47	43.90	3	7,147	0.04%
2023/07/28	25	42.47	21	42.38	42.90	4	6,998	0.06%
2023/07/27	3	43.82	38.1	43.83	44.00	-35.1	6,954	-0.50%
2023/07/26	13	43.58	16	43.71	43.15	-3	6,918	-0.04%
2023/07/25	27	44.41	32.2	44.60	44.45	-5.2	6,865	-0.08%
2023/07/24	12	43.74	15	43.75	43.45	-3	6,799	-0.04%
2023/07/21	5	43.26	12	43.95	43.75	-7	6,754	-0.10%
2023/07/20	31	43.92	25.1	44.11	43.80	5.9	6,735	0.09%
2023/07/19	26.1	43.14	22	43.28	42.90	4.1	6,656	0.06%
2023/07/18	74.4	44.39	77.5	45.31	43.20	-3.1	6,669	-0.05%
2023/07/17	123.4	47.25	109.6	47.16	46.70	13.8	6,513	0.21%	大買/大賣/
2023/07/14	217.8	46.30	166	46.73	48.10	51.8	6,141	0.84%	大買/大賣/
2023/07/13	49.2	43.81	57.2	44.04	43.80	-8	5,831	-0.14%
2023/07/12	24	42.99	29	42.69	42.40	-5	5,632	-0.09%
2023/07/11	10.1	42.45	17	42.43	42.45	-6.9	5,627	-0.12%
2023/07/10	28.3	42.05	19.1	41.86	42.15	9.2	5,628	0.16%
2023/07/07	228.5	43.94	248.1	43.96	43.30	-19.7	5,529	-0.36%	大買/大賣/
2023/07/06	22.1	41.99	29.6	41.96	41.85	-7.5	5,148	-0.15%
2023/07/05	55.1	42.80	55	42.47	41.70	0.1	5,122	0.00%
2023/07/04	115	43.65	162.2	43.17	43.80	-47.2	5,009	-0.94%	大買/大賣/
2023/07/03	193.6	43.44	91.1	42.54	43.45	102.5	4,859	2.11%	大買/鉅額交易
2023/06/30	37.2	40.51	19	40.51	40.90	18.2	4,600	0.40%
2023/06/29	42	40.65	65	40.96	40.35	-23	4,503	-0.51%
2023/06/28	34.3	39.67	35	39.52	39.30	-0.8	4,167	-0.02%
2023/06/27	3	37.92	7	38.31	37.80	-4	4,011	-0.10%
2023/06/26	17	38.92	15	38.97	38.60	2	4,002	0.05%
2023/06/21	34	40.00	58	39.97	40.20	-24	3,920	-0.61%
2023/06/20	26	39.07	14	39.30	39.10	12	3,825	0.31%
2023/06/19	53.1	40.12	278	40.02	39.30	-224.9	3,785	-5.94%	大賣/鉅額交易
2023/06/16	281	40.52	66.2	39.95	40.35	214.8	3,656	5.88%	大買/鉅額交易
2023/06/15	0	38.05	3	38.08	38.15	-3	3,316	-0.09%
2023/06/14	1	37.70	0	0.00	37.65	1	3,311	0.03%
2023/06/13	0	0.00	5	37.39	37.10	-5	3,344	-0.15%
2023/06/12	24.6	37.62	1	36.85	36.80	23.6	3,411	0.69%
2023/06/09	54.1	38.63	39.5	38.63	38.85	14.6	3,394	0.43%
2023/06/08	4	37.33	28	37.56	37.20	-24	3,345	-0.72%
2023/06/07	5	37.81	4	37.88	38.10	1	3,377	0.03%
2023/06/06	10	38.16	3	38.12	38.05	7	3,440	0.20%
2023/06/05	24	39.12	36	39.30	38.70	-12	3,457	-0.35%
2023/06/02	19	38.78	25	38.82	38.90	-6	3,542	-0.17%
2023/06/01	27	38.81	53	38.87	38.95	-26	3,526	-0.74%
2023/05/31	35.4	38.39	73.5	38.51	38.50	-38.2	3,501	-1.09%
2023/05/30	8.2	37.46	18	37.47	37.45	-9.9	3,409	-0.29%
2023/05/29	16.5	37.31	33	37.21	37.30	-16.5	3,404	-0.48%
2023/05/26	1.2	36.28	9	36.11	35.90	-7.8	3,307	-0.24%
2023/05/25	4	35.83	4	36.25	36.00	0	3,393	0.00%
2023/05/24	5	36.36	1	36.20	36.20	4	3,385	0.12%
2023/05/23	3	36.57	3	36.60	36.65	0	3,383	0.00%
2023/05/22	11	36.68	4	36.89	36.60	7	3,378	0.21%
2023/05/19	5	36.33	4	36.38	36.10	1	3,385	0.03%
2023/05/18	2	36.38	7	36.53	36.15	-5	3,364	-0.15%
2023/05/17	9	36.21	10.2	36.14	35.95	-1.2	3,315	-0.04%
2023/05/16	2	35.25	4	35.09	35.30	-2	3,253	-0.06%
2023/05/15	1	34.05	0	0.00	34.40	1	3,230	0.03%
2023/05/12	1	33.90	2	34.10	34.30	-1	3,235	-0.03%
2023/05/11	12	34.17	0	0.00	33.95	12	3,232	0.37%
2023/05/10	2	34.88	1	34.75	34.80	1	3,205	0.03%
2023/05/09	12	34.60	0	0.00	34.60	12	3,198	0.38%
2023/05/08	12	35.45	24	35.46	35.15	-12	3,188	-0.38%
2023/05/05	37.1	35.13	11	35.20	35.00	26.1	3,182	0.82%
2023/05/04	4	34.51	0	0.00	34.45	4	3,184	0.13%
2023/05/03	35.2	35.05	4	34.43	34.40	31.2	3,188	0.98%
2023/05/02	22	35.50	21	35.96	35.85	1	3,168	0.03%
2023/04/28	3	35.25	0	0.00	35.40	3	3,159	0.09%
2023/04/27	0	35.20	5	35.40	35.30	-5	3,143	-0.16%
2023/04/26	4	34.79	0	0.00	35.05	4	3,130	0.13%
2023/04/25	6	35.45	1	34.95	34.80	5	3,114	0.16%
2023/04/24	9	35.88	12	36.22	35.70	-3	3,071	-0.10%
2023/04/21	35	36.42	45.2	36.85	35.65	-10.2	3,081	-0.33%
2023/04/20	11	39.41	4	39.15	39.30	7	2,949	0.24%
2023/04/19	27.1	38.22	21	38.47	38.85	6.1	2,840	0.21%
2023/04/18	39	38.25	42	38.76	38.40	-3	2,754	-0.11%
2023/04/17	4	37.38	3	37.42	37.45	1	2,686	0.04%
2023/04/14	52.1	37.10	26.1	37.37	36.70	26.1	2,757	0.94%
2023/04/13	16	36.76	8.1	36.76	36.90	7.9	2,685	0.30%
2023/04/12	16	36.72	15	36.73	36.75	1	2,618	0.04%
2023/04/11	3	35.92	1	35.90	36.20	2	2,554	0.08%
2023/04/10	5	35.84	8	35.89	36.00	-3	2,528	-0.12%
2023/04/07	15	35.67	17.1	35.90	35.35	-2.1	2,471	-0.08%
2023/04/06	6	35.32	51.8	35.30	35.55	-45.8	2,405	-1.90%
2023/03/31	1	34.85	2.2	34.78	34.85	-1.2	2,337	-0.05%
2023/03/30	5	34.83	2	34.80	34.80	3	2,325	0.13%
2023/03/29	2	34.58	4	34.59	34.45	-2	2,310	-0.09%
2023/03/28	11.3	34.68	12	34.73	34.75	-0.7	2,313	-0.03%
2023/03/27	2.4	35.03	2.3	35.06	34.95	0.1	2,300	0.00%
2023/03/24	5	34.65	17	34.90	34.55	-12	2,273	-0.53%
2023/03/23	11	34.80	8	34.83	34.75	3	2,257	0.13%
2023/03/22	2.3	34.05	7	34.45	34.45	-4.7	2,240	-0.21%
2023/03/21	3.1	34.13	2	34.13	34.10	1.1	2,224	0.05%
2023/03/20	3	34.23	3	34.22	34.20	0	2,211	0.00%
2023/03/17	7	34.26	32	34.03	34.30	-25	2,207	-1.13%
2023/03/16	7.1	33.91	3	33.79	33.55	4.1	2,187	0.19%
2023/03/15	60.1	35.33	17.1	34.93	34.45	43.1	2,153	2.00%
2023/03/14	80	35.12	25	34.68	35.20	55	2,081	2.64%
2023/03/13	16	34.82	9.4	34.71	34.90	6.7	2,036	0.33%
2023/03/10	6.2	34.79	11.2	34.85	34.55	-5	1,991	-0.25%
2023/03/09	12	35.05	27.1	34.86	34.80	-15.1	2,215	-0.68%
2023/03/08	6.5	34.24	8.2	34.28	34.55	-1.8	2,276	-0.08%
2023/03/07	75	34.60	79.2	34.50	34.20	-4.2	2,337	-0.18%
2023/03/06	4	33.48	24	33.37	33.25	-20	2,197	-0.91%
2023/03/03	31.4	33.19	9.5	32.98	32.90	21.9	2,167	1.01%
2023/03/02	16.5	33.55	13.1	33.75	33.90	3.4	2,099	0.16%
2023/03/01	28	32.95	24	33.11	33.20	4	2,100	0.19%
2023/02/24	6.6	32.19	4	32.18	32.50	2.6	2,054	0.12%
2023/02/23	48.1	32.57	53	32.64	32.50	-4.9	2,038	-0.24%
2023/02/22	6.3	31.35	0	0.00	31.90	6.3	1,967	0.32%
2023/02/21	7	31.74	2	31.55	31.80	5	1,991	0.25%
2023/02/20	1	31.80	4	31.74	31.70	-3	2,015	-0.15%
2023/02/17	2	31.60	6.7	31.33	31.60	-4.7	2,014	-0.23%
2023/02/16	4	31.15	5	31.14	31.00	-1	2,024	-0.05%
2023/02/15	1	30.75	8	30.93	30.90	-7	2,046	-0.34%
2023/02/14	3	30.88	0	0.00	30.70	3	2,063	0.15%
2023/02/13	6	30.65	6	30.86	30.90	0	2,120	0.00%
2023/02/10	0	0.00	2	30.28	30.20	-2	2,179	-0.09%
2023/02/09	3	30.90	0.3	30.90	30.75	2.7	2,180	0.13%
2023/02/08	0	0.00	11	31.00	30.95	-11	2,184	-0.50%
2023/02/07	1	31.00	1	30.85	30.95	0	2,196	0.00%
2023/02/06	8	31.03	1	31.25	30.95	7	2,218	0.32%
2023/02/03	9	30.81	1	31.00	30.70	8	2,217	0.36%
2023/02/02	1	31.10	7	31.14	31.25	-6	2,211	-0.27%
2023/02/01	7	30.72	8	30.71	30.65	-1	2,234	-0.04%
2023/01/31	1	30.25	4	30.50	30.55	-3	2,224	-0.13%
2023/01/30	5	30.10	26	30.11	30.05	-21	2,205	-0.95%
2023/01/17	3	29.55	2	29.70	29.80	1	2,203	0.04%
2023/01/16	3	29.35	0	0.00	29.30	3	2,199	0.14%
2023/01/13	5	29.60	0	0.00	29.40	5	2,204	0.23%
2023/01/12	2	30.15	4	30.11	29.85	-2	2,206	-0.09%
2023/01/11	31	30.28	13	30.41	30.05	18	2,220	0.81%
2023/01/10	12.1	30.14	14	30.09	30.05	-1.9	2,191	-0.09%
2023/01/09	3	29.92	1	30.15	29.80	2	2,195	0.09%
2023/01/06	1	29.45	1	29.50	29.50	0	2,212	0.00%
2023/01/05	63	30.49	54.8	30.29	29.60	8.2	2,244	0.37%
2023/01/04	10	30.06	15	30.19	30.00	-5	2,175	-0.23%
2023/01/03	2	28.50	0	0.00	28.75	2	2,087	0.10%
2022/12/28	0	0.00	25	28.20	28.15	-25	2,262	-1.10%
2022/12/27	5.1	28.85	5	28.85	28.95	0.1	2,274	0.00%
2022/12/26	25	28.42	1	28.45	28.45	24	2,279	1.05%
2022/12/23	1	28.55	0.8	28.70	28.55	0.2	2,291	0.01%
2022/12/22	0.2	29.00	0	0.00	28.85	0.2	2,305	0.01%
2022/12/21	2.1	28.81	7.1	28.82	28.75	-5.1	2,353	-0.21%
2022/12/20	6.1	28.69	1	29.35	28.55	5.1	2,371	0.21%
2022/12/19	27.4	29.69	26.1	29.38	29.35	1.3	2,395	0.05%
2022/12/16	2	30.65	12	30.68	30.40	-10	2,407	-0.42%
2022/12/15	7.2	31.14	3	31.15	31.10	4.2	2,415	0.18%
2022/12/14	1.2	30.72	1	30.95	31.05	0.2	2,427	0.01%
2022/12/13	0	0.00	1	30.55	30.50	-1	2,431	-0.04%
2022/12/09	0	0.00	9	31.01	30.85	-9	2,479	-0.36%
2022/12/08	16	30.74	6	30.87	30.80	10	2,550	0.39%
2022/12/07	8	31.13	6	31.53	30.65	2	2,599	0.08%
2022/12/06	6	31.51	11	31.69	31.35	-5	2,734	-0.18%
2022/12/05	13	31.64	7	31.77	31.60	6	2,931	0.20%
2022/12/02	15	31.14	1	31.30	31.20	14	3,049	0.46%
2022/12/01	11	31.57	18	31.82	31.30	-7	3,162	-0.22%
2022/11/30	22	30.98	20	31.21	31.00	2	3,100	0.06%
2022/11/29	4	30.75	30	31.17	31.35	-26	3,044	-0.85%
2022/11/25	0	0.00	1	30.10	29.50	-1	2,968	-0.03%
2022/11/24	9	30.22	16	30.07	30.00	-7	2,970	-0.24%
2022/11/23	43	30.10	39	29.89	30.45	4	2,951	0.14%
2022/11/21	6	29.76	0	0.00	29.60	6	2,933	0.20%
2022/11/18	3	29.63	4	29.75	29.55	-1	2,945	-0.03%
2022/11/17	3	29.52	5	29.66	29.50	-2	2,927	-0.07%
2022/11/16	9	29.37	5	29.50	29.15	4	2,912	0.14%
2022/11/14	11	29.58	45	29.63	29.70	-34	2,932	-1.16%
2022/11/11	7	29.29	1	29.55	29.55	6	2,902	0.21%
2022/11/10	0	0.00	7	29.46	29.15	-7	2,891	-0.24%
2022/11/09	15	29.38	11	29.27	29.30	4	2,898	0.14%
2022/11/08	7	29.51	19	29.39	29.30	-12	2,906	-0.41%
2022/11/07	10	28.90	1	28.90	28.70	9	2,875	0.31%
2022/11/04	30	28.80	6	28.70	28.80	24	2,916	0.82%
2022/11/02	0	0.00	1	28.00	28.55	-1	3,037	-0.03%
2022/11/01	0	0.00	1	26.80	27.50	-1	3,105	-0.03%
2022/10/31	2	26.60	1	26.85	26.85	1	3,257	0.03%
2022/10/28	17	26.67	4	26.30	26.25	13	3,530	0.37%
2022/10/25	0	0.00	6	27.58	27.20	-6	3,919	-0.15%
2022/10/24	5	27.56	1	27.90	27.55	4	4,022	0.10%
2022/10/21	0	0.00	1	27.30	27.10	-1	4,285	-0.02%
2022/10/20	3	27.62	0	0.00	27.85	3	4,464	0.07%
2022/10/19	2	28.30	2	28.35	28.35	0	4,556	0.00%
2022/10/18	0	0.00	1	28.70	28.60	-1	4,659	-0.02%
2022/10/13	8	27.48	35	26.56	26.10	-27	4,744	-0.57%
2022/10/12	0	0.00	3	28.00	28.10	-3	4,720	-0.06%
2022/10/11	6	28.53	2	28.45	28.40	4	4,735	0.08%
2022/10/07	32	29.55	4	29.44	29.50	28	4,787	0.58%
2022/10/06	3	29.23	18	29.08	29.20	-15	4,828	-0.31%
2022/10/05	64	29.33	49	28.97	28.85	15	4,848	0.31%
2022/10/04	11	28.30	1	28.00	28.60	10	4,773	0.21%
2022/10/03	1	27.35	1	27.55	27.35	0	4,827	0.00%
2022/09/30	1.1	27.25	3	26.98	27.55	-1.9	5,062	-0.04%
2022/09/29	1	28.00	0	0.00	27.65	1	5,268	0.02%
2022/09/28	2	28.00	1	28.60	27.25	1	5,323	0.02%
2022/09/26	12	30.36	1	30.30	29.80	11	5,417	0.20%
2022/09/23	15	31.78	0	0.00	31.35	15	5,395	0.28%
2022/09/22	0	0.00	3	31.95	32.65	-3	5,376	-0.06%
2022/09/21	7	32.47	1	32.60	32.35	6	5,353	0.11%
2022/09/20	1	32.60	44	32.56	32.80	-43	5,331	-0.81%
2022/09/19	7	32.34	11	32.32	32.45	-4	5,316	-0.08%
2022/09/16	3	32.97	8	32.84	32.70	-5	5,297	-0.09%
2022/09/15	14	33.47	15	33.55	33.05	-1	5,258	-0.02%
2022/09/14	10	33.21	24	32.90	33.45	-14	5,179	-0.27%
2022/09/13	25	34.53	25.2	34.29	33.70	-0.2	5,130	0.00%
2022/09/12	52	34.36	28.1	34.62	34.95	23.9	4,980	0.48%
2022/09/08	22.2	33.15	29.5	33.16	33.75	-7.3	4,786	-0.15%
2022/09/07	26	32.49	17.1	32.35	32.80	8.9	4,637	0.19%
2022/09/06	38	32.46	54	32.42	32.40	-16	4,514	-0.35%
2022/09/05	35.1	32.07	14.7	32.18	31.40	20.3	4,297	0.47%
2022/09/02	26	31.50	31	31.39	31.75	-5	4,198	-0.12%
2022/09/01	3.1	30.98	0	0.00	30.70	3.1	4,156	0.07%
2022/08/31	4	31.45	44	31.36	31.45	-40	4,139	-0.97%
2022/08/30	0.1	30.60	2	31.00	31.00	-1.9	4,124	-0.05%
2022/08/29	9.2	30.21	2	30.40	30.15	7.2	4,110	0.18%
2022/08/26	45	31.62	12	31.71	31.65	33	4,082	0.81%
2022/08/25	6	31.33	1	30.80	31.25	5	4,032	0.12%
2022/08/24	0	0.00	18	30.64	30.55	-18	4,019	-0.45%
2022/08/23	5	30.70	4	30.20	30.75	1	4,011	0.02%
2022/08/22	9	31.61	2	31.15	31.15	7	3,985	0.18%
2022/08/19	9	31.47	19	31.64	31.85	-10	3,932	-0.25%
2022/08/18	8.2	31.12	1.1	31.00	31.25	7.1	3,908	0.18%
2022/08/17	6	31.26	1	31.15	31.15	5	3,890	0.13%
2022/08/16	0.2	31.28	4	31.69	31.25	-3.8	3,871	-0.10%
2022/08/15	6	31.87	4	31.93	31.65	2	3,838	0.05%
2022/08/12	0.2	31.53	2	31.65	31.50	-1.8	3,771	-0.05%
2022/08/11	4	31.48	13	31.41	31.50	-9	3,739	-0.24%
2022/08/10	14.3	32.05	20	32.01	31.75	-5.8	3,686	-0.16%
2022/08/09	13	31.85	7	31.99	32.00	6	3,591	0.17%
2022/08/08	33	31.65	19	31.67	31.90	14	3,537	0.40%
2022/08/05	12.1	31.52	16	31.61	31.85	-3.9	3,446	-0.11%
2022/08/04	59	31.53	65	31.49	31.80	-6	3,291	-0.18%
2022/08/03	68	31.30	75.1	30.86	30.05	-7.1	3,016	-0.24%
2022/08/02	31.1	31.00	34	30.78	30.70	-2.9	2,754	-0.11%
2022/08/01	10	30.72	8	30.69	30.50	2	2,633	0.08%
2022/07/29	10	31.17	14.1	31.12	31.15	-4.1	2,578	-0.16%
2022/07/28	89.1	31.54	75	31.36	30.50	14	2,479	0.56%
2022/07/27	35	30.48	33.3	30.47	30.70	1.7	2,216	0.08%
2022/07/26	22.4	29.37	21	30.25	29.00	1.4	2,033	0.07%
2022/07/25	42	30.08	46	30.16	31.00	-4	1,936	-0.21%
2022/07/22	25	29.43	27	29.70	29.10	-2	1,822	-0.11%
2022/07/21	18	29.35	2	29.08	29.50	16	1,784	0.90%
2022/07/20	4	29.48	6	28.98	29.00	-2	1,739	-0.12%
2022/07/19	3	29.07	4	29.03	29.05	-1	1,717	-0.06%
2022/07/18	7	29.04	8.1	28.91	28.85	-1.1	1,710	-0.06%
2022/07/15	9	29.63	14	29.40	29.40	-5	1,697	-0.29%
2022/07/14	45	29.33	70	29.02	29.25	-25	1,648	-1.52%
2022/07/13	41	29.20	19	28.51	27.90	22	1,580	1.39%
2022/07/12	39	28.89	52	28.73	28.60	-13	1,534	-0.85%
2022/07/11	37.1	29.11	36.1	29.15	29.45	1	1,512	0.07%
2022/07/08	104.1	29.29	101	29.38	29.60	3.1	1,448	0.22%	大買/大賣/
2022/07/07	101.1	28.86	99	28.80	28.75	2.1	1,206	0.17%	大買/
2022/07/06	88	27.34	80	27.33	27.45	8	1,001	0.80%
2022/07/05	78	27.19	72	27.05	27.15	6	951	0.63%
2022/07/04	13	25.81	23	25.53	25.45	-10	830	-1.20%
2022/07/01	1	23.90	9	24.07	23.90	-8	810	-0.99%
2022/06/27	2	26.95	1	26.90	27.00	1	834	0.12%
2022/06/24	1	26.50	0	0.00	26.50	1	843	0.12%
2022/06/20	0	0.00	1	25.25	25.10	-1	1,057	-0.09%
2022/06/16	1	27.20	0	0.00	26.50	1	1,093	0.09%
2022/06/15	0	0.00	3	27.30	27.10	-3	1,175	-0.26%
2022/06/14	3	26.03	1	26.15	26.40	2	1,180	0.17%
2022/06/13	0	0.00	2	26.48	26.25	-2	1,207	-0.17%
2022/06/10	3	27.25	0	0.00	27.25	3	1,211	0.25%
2022/06/09	1	27.40	0	0.00	27.40	1	1,218	0.08%
2022/06/07	1	27.25	0	0.00	27.25	1	1,268	0.08%
2022/06/06	3	27.35	0	0.00	27.30	3	1,315	0.23%
2022/06/02	1	27.55	0	0.00	27.55	1	1,336	0.07%
2022/05/26	0	0.00	1	27.15	26.80	-1	1,395	-0.07%
2022/05/24	1	26.70	0	0.00	26.85	1	1,499	0.07%
2022/05/18	2	27.20	0	0.00	27.40	2	1,859	0.11%
2022/05/16	0	0.00	0.2	26.55	26.55	-0.2	1,885	-0.01%
2022/05/12	1	25.90	0	0.00	25.50	1	1,906	0.05%
2022/05/11	0	0.00	2	26.48	26.40	-2	1,911	-0.10%
2022/05/09	1	27.80	0	0.00	26.90	1	1,978	0.05%
2022/05/06	2	28.30	1	28.30	28.25	1	1,994	0.05%
2022/05/05	3	29.33	1	29.50	29.05	2	2,028	0.10%
2022/05/04	0	0.00	1	29.25	29.30	-1	2,033	-0.05%
2022/05/03	0	29.20	8	29.04	29.10	-8	2,059	-0.39%
2022/04/29	3	29.02	3	29.08	28.90	0	2,067	0.00%
2022/04/25	5	28.80	0	0.00	28.60	5	2,138	0.23%
2022/04/22	1	30.20	0	0.00	30.10	1	2,128	0.05%
2022/04/21	1.3	30.90	1	30.55	30.55	0.3	2,136	0.02%
2022/04/20	5	30.65	21	30.15	30.35	-16	2,122	-0.75%
2022/04/19	6	29.79	7	29.79	29.75	-1	2,110	-0.05%
2022/04/15	2	29.15	1	28.90	28.85	1	2,136	0.05%
2022/04/13	2	29.70	1	29.75	29.90	1	2,227	0.04%
2022/04/11	2	30.58	0	0.00	29.70	2	2,322	0.09%
2022/04/07	3	31.43	3	30.85	30.55	0	2,653	0.00%
2022/04/06	3	31.30	1	31.70	31.40	2	2,729	0.07%
2022/04/01	1	31.35	0	0.00	31.40	1	2,820	0.04%
2022/03/31	1.4	31.41	1	31.45	31.30	0.4	2,859	0.01%
2022/03/30	0	0.00	2	32.10	31.80	-2	2,923	-0.07%
2022/03/29	6	31.60	1	31.60	31.60	5	2,934	0.17%
2022/03/28	2	31.83	2	31.70	31.80	0	2,947	0.00%
2022/03/25	13	32.82	11	32.82	32.50	2	2,961	0.07%
2022/03/24	5.5	32.15	5	32.19	32.05	0.5	2,884	0.02%
2022/03/23	6	32.23	5	32.19	31.70	1	2,920	0.03%
2022/03/22	0	0.00	2	32.00	32.20	-2	3,022	-0.07%
2022/03/21	20	31.88	21	31.95	31.80	-1	3,165	-0.03%
2022/03/18	8	31.55	12	31.75	32.00	-4	3,665	-0.11%
2022/03/17	2	30.90	4	31.06	30.90	-2	3,827	-0.05%
2022/03/16	6	30.54	5	30.70	30.80	1	4,336	0.02%
2022/03/15	2	30.15	1	30.10	30.10	1	4,863	0.02%
2022/03/14	2	30.43	5	30.30	30.40	-3	4,926	-0.06%
2022/03/11	1	30.25	1	30.00	30.25	0	5,035	0.00%
2022/03/10	0	0.00	1	30.00	29.80	-1	5,025	-0.02%
2022/03/09	1	28.20	2	28.30	28.60	-1	5,058	-0.02%
2022/03/08	1	28.20	2	28.35	28.05	-1	5,039	-0.02%
2022/03/07	2	29.20	0.1	29.65	29.05	1.9	5,023	0.04%
2022/03/04	1	30.60	0	30.55	30.60	1	5,023	0.02%
2022/03/03	0	0.00	1	31.20	30.90	-1	5,080	-0.02%
2022/03/02	0.1	31.00	5	30.80	31.05	-4.9	5,109	-0.10%
2022/03/01	2	30.90	2	31.00	30.95	0	5,128	0.00%
2022/02/25	41	31.24	36	31.45	30.50	5	5,171	0.10%
2022/02/24	3	29.88	4	30.05	29.80	-1	5,172	-0.02%
2022/02/23	0	30.85	1	30.65	31.10	-1	5,294	-0.02%
2022/02/22	2	30.75	26	31.02	30.45	-24	5,351	-0.45%
2022/02/21	4	32.56	6	32.32	32.25	-2	5,542	-0.04%
2022/02/18	89	32.76	58	32.81	32.90	31	6,165	0.50%
2022/02/17	0	31.29	0	0.00	31.30	0	5,991	0.00%
2022/02/16	1	31.10	10	31.06	30.90	-9	6,002	-0.15%
2022/02/15	6	30.87	6	30.94	30.80	0	6,006	0.00%
2022/02/14	2	30.95	6	30.95	30.60	-4	6,091	-0.07%
2022/02/11	3	31.48	3	31.68	31.35	0	6,101	0.00%
2022/02/10	4	31.73	1	31.70	31.50	3	6,149	0.05%
2022/02/09	4	31.76	4	32.08	32.10	0	6,165	0.00%
2022/02/08	2	32.20	3	32.22	32.40	-1	6,235	-0.02%
2022/02/07	1	31.65	3	31.52	31.75	-2	6,379	-0.03%
2022/01/26	0	0.00	2	30.20	30.10	-2	6,411	-0.03%
2022/01/25	33	30.41	31	29.86	29.65	2	6,414	0.03%
2022/01/24	0	0.00	5	29.52	30.05	-5	6,399	-0.08%
2022/01/21	1	30.80	2	31.15	30.45	-1	6,416	-0.02%
2022/01/20	11	31.72	18	31.75	31.70	-7	6,512	-0.11%
2022/01/19	1	30.95	1	30.95	31.00	0	6,534	0.00%
2022/01/18	8	31.15	0	0.00	30.90	8	6,525	0.12%
2022/01/17	1	30.30	0	0.00	30.90	1	6,515	0.02%
2022/01/14	2	29.88	6.2	29.95	30.00	-4.2	6,502	-0.06%
2022/01/12	0	0.00	1	30.50	30.70	-1	6,483	-0.02%
2022/01/11	0	0.00	7.1	30.97	30.80	-7.1	6,475	-0.11%
2022/01/07	6	32.13	5	31.80	31.35	1	6,437	0.02%
2022/01/06	5	33.12	8	33.00	32.85	-3	6,349	-0.05%
2022/01/05	6	33.60	11	33.70	33.70	-5	6,319	-0.08%
2022/01/04	10	33.89	26	33.72	33.70	-16	6,295	-0.25%
2022/01/03	80.1	34.52	72	34.67	33.95	8.1	6,221	0.13%
2021/12/30	7	33.72	7	33.74	33.55	0	5,914	0.00%
2021/12/29	12	33.93	20	33.87	34.15	-8	5,873	-0.14%
2021/12/28	24	33.96	14	33.77	34.00	10	5,777	0.17%
2021/12/27	7	33.15	18	33.43	33.30	-11	5,681	-0.19%
2021/12/24	26.2	33.48	45.4	33.45	33.40	-19.3	5,642	-0.34%
2021/12/23	2	32.73	1	32.80	32.80	1	5,569	0.02%
2021/12/22	13	32.70	2	33.18	32.55	11	5,554	0.20%
2021/12/21	17	32.59	9	32.86	32.80	8	5,534	0.14%
2021/12/20	14	32.56	26.1	32.91	32.70	-12.1	5,506	-0.22%
2021/12/17	37	33.13	4	32.78	32.65	33	5,463	0.60%
2021/12/16	19	34.01	8.3	33.94	33.85	10.7	5,397	0.20%
2021/12/15	49	33.30	49.1	33.37	34.15	-0.1	5,268	0.00%
2021/12/14	118.4	35.04	118.1	35.12	34.10	0.3	5,100	0.01%	大買/大賣/
2021/12/13	55	33.53	63.1	33.52	33.65	-8.1	4,555	-0.18%
2021/12/10	466.1	33.82	469	33.84	33.80	-2.9	4,308	-0.07%	大買/大賣/
2021/12/09	162.1	32.72	185.5	32.87	32.20	-23.5	3,779	-0.62%	大買/大賣/
2021/12/08	14	30.32	12	30.24	30.30	2	3,217	0.06%
2021/12/07	19	30.22	18.1	30.16	30.15	0.9	3,141	0.03%
2021/12/06	4	29.11	7	29.01	29.05	-3	3,023	-0.10%
2021/12/03	29	29.28	30	29.26	29.35	-1	3,026	-0.03%
2021/12/02	7	28.96	3	29.30	29.05	4	2,971	0.13%
2021/12/01	5	28.69	2	28.75	28.85	3	2,974	0.10%
2021/11/30	8	29.06	5	29.13	29.20	3	2,973	0.10%
2021/11/29	7	28.51	12	28.09	28.45	-5	2,967	-0.17%
2021/11/26	3	28.87	5	28.48	28.30	-2	2,911	-0.07%
2021/11/25	0	0.00	2	29.65	29.55	-2	2,874	-0.07%
2021/11/24	2	29.90	7	29.71	30.10	-5	2,840	-0.18%
2021/11/23	6.1	30.15	2	30.40	29.80	4.1	2,797	0.15%
2021/11/22	33.1	31.06	36	31.09	30.85	-3	2,729	-0.11%
2021/11/19	10	30.18	8	30.16	29.80	2	2,587	0.08%
2021/11/18	76	30.67	31	30.91	30.10	45	2,517	1.79%
2021/11/17	54.5	31.62	131	31.55	32.05	-76.5	2,279	-3.36%	大賣/
2021/11/16	5	28.73	0	0.00	29.15	5	1,627	0.31%
2021/11/15	13	28.03	17	27.91	28.05	-4	1,549	-0.26%
2021/11/12	0	0.00	6	27.84	27.85	-6	1,536	-0.39%
2021/11/11	5	28.63	10	28.54	28.10	-5	1,531	-0.33%
2021/11/10	13	27.90	35	27.75	27.90	-22	1,448	-1.52%
2021/11/09	13	27.75	46	27.81	27.75	-33	1,440	-2.29%
2021/11/08	20	28.17	13.5	28.41	28.10	6.5	1,384	0.47%
2021/11/05	116	28.68	73	28.36	28.20	43	1,355	3.17%	大買/
2021/11/04	13.5	28.50	20	28.40	28.60	-6.5	1,244	-0.53%
2021/11/03	44	27.67	37	27.91	27.00	7	1,077	0.65%
2021/11/02	19	26.94	10	26.95	26.50	9	1,010	0.89%
2021/11/01	7	26.89	0	0.00	27.25	7	1,004	0.70%
2021/10/29	2	26.95	0	0.00	27.00	2	1,046	0.19%
2021/10/28	12	28.08	9	28.34	27.80	3	1,020	0.29%
2021/10/27	12	27.28	9.1	28.11	28.30	2.9	908	0.32%
2021/10/26	2	26.40	0	0.00	26.65	2	845	0.24%
2021/10/25	0	0.00	1	26.25	26.60	-1	852	-0.12%
2021/10/21	7	26.35	9	26.13	25.95	-2	887	-0.23%
2021/10/20	0	0.00	2	26.05	25.95	-2	897	-0.22%
2021/10/19	4	25.95	13	25.87	26.05	-9	908	-0.99%
2021/10/18	0	0.00	4	25.46	25.50	-4	919	-0.44%
2021/10/15	10	25.65	6	25.52	25.60	4	957	0.42%
2021/10/14	1	25.15	0	0.00	25.15	1	999	0.10%
2021/10/13	13	24.80	11	24.75	24.85	2	1,049	0.19%
2021/10/12	0	0.00	2	25.63	25.00	-2	1,136	-0.18%
2021/10/08	4	25.83	14	25.75	25.70	-10	1,310	-0.76%
2021/10/07	2	25.70	0	0.00	25.85	2	1,342	0.15%
2021/10/06	3	25.20	3	24.85	24.80	0	1,376	0.00%
2021/10/05	6	24.80	6	25.00	25.00	0	1,394	0.00%
2021/10/04	10.1	24.83	1	24.70	24.55	9.1	1,404	0.65%
2021/10/01	6	25.26	6	25.10	25.00	0	1,414	0.00%
2021/09/30	1	25.35	3	26.00	25.80	-2	1,419	-0.14%
2021/09/29	1	25.60	0	0.00	25.45	1	1,428	0.07%
2021/09/28	1	25.65	0	0.00	26.00	1	1,449	0.07%
2021/09/27	2	25.83	8	25.85	25.85	-6	1,467	-0.41%
2021/09/24	1	25.45	0	0.00	25.40	1	1,481	0.07%
2021/09/22	1	24.60	0	0.00	24.40	1	1,490	0.07%
2021/09/16	0	0.00	3	24.30	24.20	-3	1,505	-0.20%
2021/09/13	1	24.30	3	24.28	24.25	-2	1,573	-0.13%
2021/09/10	8	24.40	0	0.00	24.35	8	1,595	0.50%
2021/09/09	0	0.00	3	24.37	24.35	-3	1,626	-0.18%
2021/09/08	3	24.40	0	0.00	24.15	3	1,649	0.18%
2021/09/06	3	24.95	5.5	25.05	24.75	-2.5	1,650	-0.15%
2021/09/03	0	0.00	1	26.00	25.80	-1	1,624	-0.06%
2021/09/02	7	26.61	7	26.24	26.05	0	1,633	0.00%
2021/09/01	0	0.00	13	26.45	26.65	-13	1,617	-0.80%
2021/08/30	0	0.00	12	26.25	26.20	-12	1,628	-0.74%
2021/08/27	3	26.40	0	0.00	26.15	3	1,651	0.18%
2021/08/26	0	0.00	2	26.73	26.95	-2	1,669	-0.12%
2021/08/24	0.3	26.05	5	26.10	26.10	-4.7	1,710	-0.27%
2021/08/23	4	26.19	1	26.20	26.35	3	1,723	0.17%
2021/08/20	3	25.22	1	25.20	25.30	2	1,726	0.12%
2021/08/19	0	0.00	1	25.30	25.20	-1	1,731	-0.06%
2021/08/18	9	24.83	4	24.91	25.65	5	1,730	0.29%
2021/08/17	11.1	24.95	5	24.79	24.55	6.1	1,742	0.35%
2021/08/16	6	24.89	2	24.95	24.75	4	1,743	0.23%
2021/08/13	2.2	25.38	1	25.40	25.15	1.2	1,751	0.07%
2021/08/12	1	25.75	1	25.60	26.00	0	1,764	0.00%
2021/08/11	2	25.93	0	0.00	25.75	2	1,789	0.11%
2021/08/10	6.3	26.19	3	26.45	26.05	3.3	1,813	0.18%
2021/08/09	4.2	26.83	2	26.95	26.70	2.2	1,847	0.12%
2021/08/06	8	27.14	1	27.40	27.20	7	1,872	0.37%
2021/08/05	10.4	27.17	4	27.14	27.20	6.4	1,940	0.33%
2021/08/04	6	27.28	9	27.30	27.10	-3	2,029	-0.15%
2021/08/03	6	28.10	0	0.00	28.05	6	2,042	0.29%
2021/08/02	1.3	28.06	17	28.25	28.20	-15.7	2,067	-0.76%
2021/07/30	4	28.19	0.5	28.35	28.10	3.5	2,097	0.17%
2021/07/29	10	28.59	7	28.82	28.50	3	2,169	0.14%
2021/07/28	8	28.40	6	28.63	28.60	2	2,232	0.09%
2021/07/27	9	29.43	2	29.85	29.15	7	2,301	0.30%
2021/07/23	9	29.49	7	29.46	29.55	2	2,580	0.08%
2021/07/22	3	29.15	10	29.15	29.15	-7	2,612	-0.27%
2021/07/21	2	28.83	7	29.14	28.55	-5	2,639	-0.19%
2021/07/20	28	29.43	7	29.29	29.05	21	2,666	0.79%
2021/07/19	19	30.52	5	30.43	30.35	14	2,734	0.51%
2021/07/16	33	30.87	6	30.72	31.15	27	2,821	0.96%
2021/07/15	49	30.42	52	30.49	31.65	-3	2,783	-0.11%
2021/07/14	3	29.10	2	29.05	29.05	1	2,637	0.04%
2021/07/13	6	28.93	11	28.68	28.45	-5	2,645	-0.19%
2021/07/12	17	28.28	0	0.00	28.25	17	2,644	0.64%
2021/07/09	7.5	28.03	1	28.10	27.95	6.5	2,656	0.24%
2021/07/08	1.2	28.24	0	0.00	28.15	1.2	2,716	0.04%
2021/07/07	2	28.73	1	28.75	28.40	1	2,821	0.04%
2021/07/06	2.3	28.86	4	28.94	28.75	-1.7	2,996	-0.06%
2021/07/05	5	28.68	6	28.82	29.10	-1	3,307	-0.03%
2021/07/02	5	28.39	10	28.69	28.60	-5	3,327	-0.15%
2021/07/01	5.5	28.49	10	28.58	28.10	-4.5	3,381	-0.13%
2021/06/30	3	28.62	4	28.68	28.55	-1	3,433	-0.03%
2021/06/29	8	29.07	18	28.81	28.60	-10	3,572	-0.28%
2021/06/28	0	0.00	12	29.12	29.25	-12	3,714	-0.32%
2021/06/25	6	29.19	13	29.14	29.15	-7	3,746	-0.19%
2021/06/24	18	29.26	2	29.18	29.15	16	3,814	0.42%
2021/06/23	11.1	28.57	12	28.39	28.85	-0.9	3,812	-0.02%
2021/06/22	3	28.33	3	28.40	27.90	0	3,888	0.00%
2021/06/21	4	28.31	2	28.33	28.25	2	3,900	0.05%
2021/06/18	2	28.83	3	28.80	29.20	-1	3,951	-0.03%
2021/06/17	3	28.47	6	28.48	28.95	-3	4,029	-0.07%
2021/06/16	33.2	28.30	37.2	28.18	28.10	-4.1	4,090	-0.10%
2021/06/15	1	28.55	7	28.46	28.55	-6	4,110	-0.15%
2021/06/11	6	28.50	1	28.20	28.20	5	4,152	0.12%
2021/06/10	5	28.41	7	28.28	28.45	-2	4,243	-0.05%
2021/06/09	3	27.73	7	27.74	27.85	-4	4,401	-0.09%
2021/06/08	2	27.98	17	27.85	27.80	-15	4,545	-0.33%
2021/06/07	7	27.98	6	28.24	28.00	1	4,572	0.02%
2021/06/04	4	28.30	1	28.60	28.10	3	4,585	0.07%
2021/06/03	15	28.86	5.2	28.85	28.85	9.9	4,665	0.21%
2021/06/02	10	28.93	6	28.91	28.95	4	4,700	0.09%
2021/06/01	4	28.21	2.2	28.54	28.55	1.8	4,748	0.04%
2021/05/31	9.2	28.07	14	27.91	27.85	-4.8	4,842	-0.10%
2021/05/28	2	27.60	2	27.65	27.80	0	4,850	0.00%
2021/05/27	0.2	27.35	2	27.35	27.40	-1.8	4,885	-0.04%
2021/05/26	0	0.00	1	27.25	27.40	-1	4,924	-0.02%
2021/05/25	17	27.37	3	27.38	27.25	14	4,957	0.28%
2021/05/24	2	26.38	30	26.64	26.75	-28	5,003	-0.56%
2021/05/21	22	26.47	10	26.63	26.50	12	5,059	0.24%
2021/05/20	2	26.15	7	27.01	25.85	-5	5,109	-0.10%
2021/05/19	26	26.40	9	26.32	26.35	17	5,202	0.33%
2021/05/18	11	25.60	24	25.28	26.15	-13	5,233	-0.25%
2021/05/17	25.2	24.64	59	24.40	24.00	-33.8	5,247	-0.64%
2021/05/14	13.4	26.30	12	26.49	26.10	1.4	5,241	0.03%
2021/05/13	18	25.89	19	26.11	26.60	-1	5,244	-0.02%
2021/05/12	20	26.29	48.1	26.47	25.75	-28.1	5,242	-0.54%
2021/05/11	12.6	28.47	14	28.57	27.95	-1.4	5,185	-0.03%
2021/05/10	0	0.00	22	30.04	29.95	-22	5,198	-0.42%
2021/05/07	4	29.89	7	30.13	30.40	-3	5,503	-0.05%
2021/05/06	64.3	29.46	64	29.18	29.20	0.3	5,584	0.01%
2021/05/05	10	30.46	5	31.00	30.10	5	5,533	0.09%
2021/05/04	9.2	31.57	19	32.60	31.35	-9.8	5,519	-0.18%
2021/05/03	81.1	35.27	24	34.86	34.40	57.1	5,475	1.04%
2021/04/29	67.3	34.52	66	34.78	35.00	1.3	5,422	0.02%
2021/04/28	12	33.41	0	0.00	33.50	12	5,378	0.22%
2021/04/27	16.3	33.27	7.3	33.24	33.25	9	5,484	0.16%
2021/04/26	2.3	33.67	8	33.33	33.65	-5.7	5,573	-0.10%
2021/04/23	43.2	33.54	10	33.24	33.15	33.2	5,667	0.59%
2021/04/22	43.5	34.61	35.1	34.81	34.00	8.4	6,057	0.14%
2021/04/21	35	35.91	35.2	35.78	35.80	-0.2	6,051	0.00%
2021/04/20	32.2	36.37	73	36.47	36.30	-40.8	6,107	-0.67%
2021/04/19	21	36.09	20	36.25	36.05	1	6,325	0.02%
2021/04/16	17.1	35.91	17	36.00	36.05	0.1	6,462	0.00%
2021/04/15	16	35.91	10	35.98	35.95	6	6,666	0.09%
2021/04/14	25	36.42	17.2	36.07	35.80	7.8	7,531	0.10%
2021/04/13	25.2	37.23	11.5	36.50	37.00	13.7	8,203	0.17%
2021/04/12	75	38.01	47.5	37.93	37.50	27.5	8,310	0.33%
2021/04/09	53	38.12	61.4	37.84	38.40	-8.4	8,231	-0.10%
2021/04/08	29	36.43	29.1	36.53	36.40	-0.1	7,937	0.00%
2021/04/07	9	36.19	24	36.17	36.20	-15	7,935	-0.19%
2021/04/06	35	36.84	28	36.61	36.55	7	7,930	0.09%
2021/04/01	60	37.46	120.1	37.50	37.05	-60.1	7,991	-0.75%	大賣/
2021/03/31	37.4	37.02	55.1	37.14	37.35	-17.7	8,083	-0.22%
2021/03/30	20	36.44	27	36.48	36.55	-7	7,944	-0.09%
2021/03/29	59.6	36.49	24	36.54	36.55	35.6	7,920	0.45%
2021/03/26	17	35.52	10	35.54	35.65	7	7,902	0.09%
2021/03/25	78	36.19	22	36.17	35.60	56	7,992	0.70%
2021/03/24	2.4	35.51	6	35.51	35.40	-3.6	7,958	-0.05%
2021/03/23	20	35.56	3	35.72	35.25	17	7,951	0.21%
2021/03/22	20	35.25	63	35.08	35.10	-43	7,902	-0.54%
2021/03/19	18.3	36.31	29	36.70	36.15	-10.7	7,840	-0.14%
2021/03/18	6.1	36.35	77	36.46	36.30	-70.9	7,777	-0.91%
2021/03/17	56	36.18	46	36.18	36.10	10	7,825	0.13%
2021/03/16	70	36.91	45.1	36.72	36.65	24.9	7,828	0.32%
2021/03/15	42	37.46	44	37.54	37.55	-2	7,805	-0.03%
2021/03/12	37.2	36.25	82	36.36	36.80	-44.8	7,689	-0.58%
2021/03/11	8	35.51	6	35.71	35.75	2	7,661	0.03%
2021/03/10	19	35.43	13	35.65	35.35	6	8,028	0.07%
2021/03/09	115	35.55	65.2	35.69	35.40	49.8	8,358	0.60%	大買/
2021/03/08	111	35.83	26	35.05	34.90	85	8,296	1.02%	大買/
2021/03/05	39	35.47	41	35.32	35.45	-2	8,284	-0.02%
2021/03/04	49	35.25	44	35.26	35.05	5	8,421	0.06%
2021/03/03	10	34.00	8	34.36	34.40	2	8,429	0.02%
2021/03/02	29	34.87	25	34.46	34.10	4	8,460	0.05%
2021/02/26	9	34.53	10	34.31	35.10	-1	8,451	-0.01%
2021/02/25	10	34.93	13	35.02	34.85	-3	8,467	-0.04%
2021/02/24	38.1	35.73	64	35.49	35.10	-25.9	8,468	-0.31%
2021/02/23	15	35.54	30	35.88	36.15	-15	8,489	-0.18%
2021/02/22	32	35.38	23	35.45	35.50	9	8,548	0.11%
2021/02/19	62	35.41	461	35.40	35.40	-399	8,515	-4.69%	大賣/鉅額交易
2021/02/18	163	34.00	8	34.11	34.15	155	8,429	1.84%	大買/鉅額交易
2021/02/17	107	33.41	8	33.23	33.30	99	8,402	1.18%	大買/
2021/02/05	21	32.81	11	33.40	32.70	10	8,366	0.12%
2021/02/04	3	33.28	1	33.20	33.10	2	8,362	0.02%
2021/02/03	35.1	33.54	4	33.11	32.95	31.1	8,460	0.37%
2021/02/02	73	33.62	7	33.64	33.60	66	8,410	0.78%
2021/02/01	65	33.79	15.3	33.81	33.50	49.7	8,381	0.59%
2021/01/29	124	36.65	72	35.82	34.55	52	8,314	0.63%	大買/
2021/01/28	33	36.01	34	35.87	36.00	-1	7,984	-0.01%
2021/01/27	7.3	35.04	6	35.34	35.30	1.3	7,890	0.02%
2021/01/26	7	35.15	5	35.37	34.65	2	7,871	0.03%
2021/01/25	5	35.36	1.1	35.27	35.35	3.9	7,835	0.05%
2021/01/22	40	35.09	44	34.74	35.15	-4	7,803	-0.05%
2021/01/21	21	35.66	40	35.11	34.75	-19	7,725	-0.25%
2021/01/20	22	36.64	20	36.34	35.75	2	7,618	0.03%
2021/01/19	55	38.14	69.3	37.82	37.45	-14.3	7,470	-0.19%
2021/01/18	40.3	37.99	18	37.76	38.50	22.3	7,344	0.30%
2021/01/15	98.1	39.20	121	39.30	38.60	-22.9	7,192	-0.32%	大賣/
2021/01/14	30	38.10	28	38.35	38.35	2	6,717	0.03%
2021/01/13	50.1	37.63	6	37.58	37.80	44.1	6,604	0.67%
2021/01/12	54.6	38.02	39.3	37.15	37.50	15.3	6,500	0.24%
2021/01/11	50.7	38.67	31	38.75	38.95	19.7	6,249	0.32%
2021/01/08	51	38.15	44	38.72	38.50	7	6,084	0.12%
2021/01/07	325	39.44	247	39.50	39.50	78	5,851	1.33%	大買/大賣/
2021/01/06	149.1	38.01	292.2	38.46	38.90	-143.1	4,966	-2.88%	大買/大賣/鉅額交易
2021/01/05	41	33.53	81.5	34.05	35.40	-40.5	4,261	-0.95%
2021/01/04	27	31.85	12.1	31.98	32.20	14.9	4,058	0.37%
2020/12/31	1	31.20	11	31.20	31.25	-10	3,979	-0.25%
2020/12/30	12	31.54	37	31.15	31.15	-25	4,017	-0.62%
2020/12/29	29	31.64	53	31.83	31.45	-24	3,984	-0.60%
2020/12/28	26	31.86	26	32.13	31.65	0	3,921	0.00%
2020/12/25	71	31.72	58.5	31.61	32.10	12.5	3,840	0.33%
2020/12/24	2	30.10	7	30.22	30.25	-5	3,615	-0.14%
2020/12/23	2	29.90	2	29.88	29.85	0	3,619	0.00%
2020/12/22	61.5	30.44	5	30.49	29.55	56.5	3,637	1.55%
2020/12/21	24	30.88	23	30.92	31.05	1	3,613	0.03%
2020/12/18	11	30.12	24.1	29.88	30.05	-13.1	3,516	-0.37%
2020/12/17	7	29.56	7	29.70	29.55	0	3,493	0.00%
2020/12/16	0	0.00	1	29.70	29.70	-1	3,492	-0.03%
2020/12/15	14	29.83	1	29.75	29.25	13	3,498	0.37%
2020/12/14	3	30.10	1	29.85	30.25	2	3,463	0.06%
2020/12/11	23.1	30.38	24	30.02	30.20	-0.9	3,479	-0.03%
2020/12/10	5.1	30.95	4	30.85	31.00	1.1	3,425	0.03%
2020/12/09	13.2	30.91	12	31.08	31.30	1.2	3,412	0.04%
2020/12/08	10	31.35	17.1	31.59	31.35	-7.1	3,446	-0.21%
2020/12/07	42	31.65	47	31.62	31.30	-5	3,704	-0.13%
2020/12/04	189	32.60	127	32.54	32.25	62	3,666	1.69%	大買/大賣/
2020/12/03	72	31.02	68.3	30.95	32.00	3.7	3,305	0.11%
2020/12/02	5	29.20	21	29.11	29.10	-16	3,022	-0.53%
2020/12/01	3	29.02	7	29.05	29.00	-4	3,036	-0.13%
2020/11/30	68.2	29.97	46	29.87	29.25	22.2	3,099	0.72%
2020/11/27	13	29.42	15	29.28	29.60	-2	2,914	-0.07%
2020/11/26	7	28.94	5.8	29.01	28.65	1.2	2,827	0.04%
2020/11/25	15	28.63	95	28.52	28.65	-80	2,796	-2.86%
2020/11/24	9	28.51	70	28.39	28.40	-61	2,796	-2.18%
2020/11/23	11.1	28.35	45	28.37	28.35	-33.9	2,750	-1.23%
2020/11/20	18.1	28.30	9	28.37	28.35	9.1	2,726	0.33%
2020/11/19	28	28.01	51	28.00	28.00	-23	2,723	-0.84%
2020/11/18	0	27.00	4	27.43	27.30	-4	2,622	-0.15%
2020/11/17	114	27.15	11	27.03	26.90	103	2,638	3.90%	大買/鉅額交易
2020/11/16	96	26.91	3	27.02	27.25	93	2,723	3.41%
2020/11/13	7	26.43	0	0.00	26.70	7	2,854	0.25%
2020/11/12	9	26.54	5	26.63	26.45	4	2,875	0.14%
2020/11/11	14.1	26.98	10	27.13	26.75	4.1	2,900	0.14%
2020/11/10	9	25.85	2	26.00	25.90	7	2,798	0.25%
2020/11/09	4	26.15	0.2	26.16	26.20	3.8	2,854	0.13%
2020/11/06	2	26.15	2	26.15	26.05	0	2,897	0.00%
2020/11/05	1	26.10	0	0.00	26.10	1	2,972	0.03%
2020/11/04	10	26.41	8	26.51	26.25	2	2,991	0.07%
2020/11/02	9	26.24	1	26.50	26.00	8	3,009	0.27%
2020/10/29	0.2	26.05	2.8	25.98	26.20	-2.5	3,118	-0.08%
2020/10/28	0	26.60	0	0.00	26.35	0	3,131	0.00%
2020/10/22	2	27.15	3	27.35	27.15	-1	3,330	-0.03%
2020/10/19	0	0.00	7	27.08	27.30	-7	3,543	-0.20%
2020/10/16	3	26.97	1	27.05	26.90	2	3,616	0.06%
2020/10/15	1	27.10	1	27.90	27.30	0	3,665	0.00%
2020/10/14	4	27.79	4	27.75	27.70	0	3,709	0.00%
2020/10/13	2	27.65	1	27.65	27.75	1	3,747	0.03%
2020/10/12	1	26.85	0	0.00	27.15	1	3,735	0.03%
2020/10/08	5	27.45	1	27.65	27.20	4	3,744	0.11%
2020/10/07	11	27.52	7	27.87	27.45	4	3,762	0.11%
2020/10/06	2	26.55	1	26.50	26.80	1	3,765	0.03%
2020/10/05	0	0.00	4	25.96	26.15	-4	3,832	-0.10%
2020/09/30	2	25.75	0	0.00	25.80	2	3,952	0.05%
2020/09/28	2	25.55	3	25.57	25.50	-1	3,944	-0.03%
2020/09/25	2	25.73	5	25.98	25.05	-3	3,973	-0.08%
2020/09/24	6	26.16	2	26.43	26.00	4	3,953	0.10%
2020/09/23	1	27.05	1	27.30	26.90	0	3,925	0.00%
2020/09/22	3	27.37	4	27.83	27.25	-1	3,948	-0.03%
2020/09/21	3	27.82	20	28.03	27.80	-17	3,932	-0.43%
2020/09/18	7	27.79	3	28.18	27.75	4	3,937	0.10%
2020/09/17	2	28.05	2	28.25	28.05	0	3,938	0.00%
2020/09/16	11	28.12	20	28.20	28.00	-9	4,055	-0.22%
2020/09/15	5	28.35	5	28.80	28.35	0	4,104	0.00%
2020/09/14	10	28.47	24	28.47	28.45	-14	4,173	-0.34%
2020/09/11	18	28.90	57	29.24	28.40	-39	4,226	-0.92%
2020/09/10	159	29.82	115	29.82	29.25	44	4,185	1.05%	大買/大賣/
2020/09/09	25	28.70	37	28.51	28.95	-12	3,935	-0.30%
2020/09/08	17	27.97	7	28.06	27.85	10	3,905	0.26%
2020/09/07	60	28.75	26	28.63	28.30	34	3,934	0.86%
2020/09/04	10	28.34	23.8	28.46	28.50	-13.8	3,948	-0.35%
2020/09/03	46	28.74	28	28.44	28.20	18	3,955	0.46%
2020/09/02	12	27.78	19	28.01	27.75	-7	3,876	-0.18%
2020/09/01	13	27.51	30	27.45	27.40	-17	3,877	-0.44%
2020/08/31	29	28.12	8	28.20	27.95	21	4,037	0.52%
2020/08/28	26	28.48	18	28.41	28.15	8	4,068	0.20%
2020/08/27	8.1	28.22	3	28.47	28.25	5.1	4,073	0.13%
2020/08/26	5	28.34	25	28.45	28.30	-20	4,102	-0.49%
2020/08/25	58	29.18	55	28.51	28.50	3	4,116	0.07%
2020/08/24	1	28.35	2	28.45	28.15	-1	4,052	-0.02%
2020/08/21	40	27.78	24	27.70	27.90	16	4,076	0.39%
2020/08/20	32	27.60	36	26.93	26.95	-4	4,065	-0.10%
2020/08/19	37	29.77	33	29.45	29.70	4	4,001	0.10%
2020/08/18	0	0.00	3	28.35	28.30	-3	3,887	-0.08%
2020/08/17	15	28.17	2	28.20	28.20	13	3,907	0.33%
2020/08/14	0	0.00	1	27.55	27.60	-1	4,129	-0.02%
2020/08/13	4	26.99	19	27.26	27.40	-15	4,138	-0.36%
2020/08/12	1	27.05	7	26.51	26.85	-6	4,120	-0.15%
2020/08/11	13	27.13	9	26.89	25.95	4	4,113	0.10%
2020/08/10	15	26.54	0.8	26.35	26.50	14.2	4,077	0.35%
2020/08/07	0.2	26.15	5	26.35	26.25	-4.8	4,124	-0.12%
2020/08/06	1	26.55	15	26.18	26.40	-14	4,173	-0.34%
2020/08/05	17.2	26.56	8.8	26.33	26.35	8.5	4,248	0.20%
2020/08/04	1.2	25.41	1	25.70	25.15	0.2	4,308	0.01%
2020/08/03	11.2	24.96	1	24.90	24.90	10.2	4,481	0.23%
2020/07/31	0.2	24.75	0	0.00	24.90	0.2	4,931	0.00%
2020/07/30	10	24.35	15	24.59	24.65	-5	5,638	-0.09%
2020/07/29	3.5	23.09	4.8	23.28	23.10	-1.3	5,731	-0.02%
2020/07/28	13.2	23.47	15.3	23.85	23.95	-2.1	5,766	-0.04%
2020/07/27	5.5	24.27	7.5	23.94	23.85	-2	5,755	-0.04%
2020/07/24	8.5	25.84	26.3	27.04	25.65	-17.9	5,772	-0.31%
2020/07/23	0	0.00	1	28.30	27.75	-1	5,707	-0.02%
2020/07/22	1	28.50	12	28.45	28.30	-11	5,717	-0.19%
2020/07/21	17	27.90	3	28.00	27.75	14	5,658	0.25%
2020/07/20	28	27.82	44	27.88	27.75	-16	5,633	-0.28%
2020/07/17	7	27.84	10	28.00	27.85	-3	5,645	-0.05%
2020/07/16	3	28.22	29	28.18	28.15	-26	5,662	-0.46%
2020/07/15	9	28.09	6	28.03	28.15	3	5,678	0.05%
2020/07/14	23	28.08	14	28.00	28.00	9	5,734	0.16%
2020/07/13	12	27.72	50	27.87	27.95	-38	5,748	-0.66%
2020/07/10	26	28.20	4	28.25	28.05	22	5,829	0.38%
2020/07/09	98	28.39	32	28.42	28.45	66	6,117	1.08%
2020/07/08	6	27.78	5	27.80	27.75	1	6,186	0.02%
2020/07/07	2	27.95	18	27.77	27.75	-16	6,179	-0.26%
2020/07/06	13	27.89	5	27.95	27.95	8	6,177	0.13%
2020/07/03	4	27.78	13	27.77	27.70	-9	6,162	-0.15%
2020/07/02	7	27.74	5	27.73	27.75	2	6,174	0.03%
2020/07/01	11	27.73	7	27.72	27.65	4	6,175	0.06%
2020/06/30	13	27.43	5	27.45	27.40	8	6,150	0.13%
2020/06/29	6	27.23	0	0.00	27.30	6	6,185	0.10%
2020/06/24	2	27.18	14	27.17	27.25	-12	6,196	-0.19%
2020/06/23	52	27.19	61	27.13	27.20	-9	6,216	-0.14%
2020/06/22	52	26.08	64	26.01	26.05	-12	6,132	-0.20%
2020/06/19	25	27.02	105	27.05	26.95	-80	6,090	-1.31%	大賣/
2020/06/18	39	27.23	9	27.26	27.20	30	6,036	0.50%
2020/06/17	57.5	27.35	1	27.35	27.40	56.5	5,984	0.94%
2020/06/16	79.5	27.30	0	0.00	27.30	79.5	6,004	1.32%
2020/06/15	11	27.38	5	27.40	27.20	6	6,003	0.10%
2020/06/12	24	26.88	14	26.66	27.00	10	6,006	0.17%
2020/06/11	28	27.17	64	27.08	27.05	-36	6,006	-0.60%
2020/06/10	10	27.44	3	27.45	27.45	7	5,972	0.12%
2020/06/09	22	27.30	62	27.30	27.30	-40	6,009	-0.67%
2020/06/08	36	27.29	18	27.39	27.25	18	6,019	0.30%
2020/06/05	35	27.26	68	27.19	27.05	-33	6,044	-0.55%
2020/06/04	16	26.61	1	26.70	26.60	15	5,891	0.25%
2020/06/03	10	26.61	8	26.63	26.60	2	5,869	0.03%
2020/06/02	6	26.58	1	26.55	26.60	5	5,841	0.09%
2020/06/01	13	26.61	1	26.65	26.60	12	5,804	0.21%
2020/05/29	20	26.62	5	26.63	26.55	15	5,783	0.26%
2020/05/28	20	26.64	11	26.60	26.60	9	5,772	0.16%
2020/05/27	9	26.66	4	26.63	26.65	5	5,753	0.09%
2020/05/26	17	26.68	57	26.61	26.65	-40	5,740	-0.70%
2020/05/25	12	26.72	18	26.72	26.70	-6	5,704	-0.11%
2020/05/22	33	26.72	50	26.83	26.65	-17	5,684	-0.30%
2020/05/21	113	26.93	26	26.85	26.90	87	5,642	1.54%	大買/
2020/05/20	12	26.14	6	26.20	26.20	6	5,379	0.11%
2020/05/19	35	26.29	63	26.19	26.15	-28	5,350	-0.52%
2020/05/18	12	26.05	7.4	26.05	26.00	4.6	5,307	0.09%
2020/05/15	19	26.00	10	26.01	26.00	9	5,271	0.17%
2020/05/14	12	26.10	28	26.03	26.00	-16	5,242	-0.31%
2020/05/13	9	26.09	2	26.10	26.10	7	5,201	0.13%
2020/05/12	73	25.95	40	25.97	26.05	33	5,256	0.63%
2020/05/11	41	26.18	13	26.17	26.15	28	5,182	0.54%
2020/05/08	74	26.49	21	26.55	26.25	53	5,091	1.04%
2020/05/07	169	26.56	92	26.50	26.65	77	4,876	1.58%	大買/
2020/05/06	390	26.04	216	25.90	25.30	174	4,417	3.94%	大買/大賣/鉅額交易
2020/05/05	0	0.00	14.1	26.75	26.75	-14.1	3,692	-0.38%
2020/05/04	12	24.35	13	24.35	24.35	-1	3,571	-0.03%
2020/04/30	13	22.63	13	22.54	22.15	0	3,542	0.00%
2020/04/29	37	22.12	20	22.21	22.35	17	3,509	0.48%
2020/04/28	8	21.61	4	21.55	21.95	4	3,447	0.12%
2020/04/27	15	21.17	2	21.28	21.15	13	3,460	0.38%
2020/04/24	5	20.95	4	20.93	20.90	1	3,425	0.03%
2020/04/23	14	21.00	23	21.00	20.95	-9	3,409	-0.26%
2020/04/22	29	20.53	42	20.04	20.80	-13	3,387	-0.38%
2020/04/21	12	20.63	39	20.66	20.20	-27	3,324	-0.81%
2020/04/20	8	20.58	2	20.75	20.95	6	3,265	0.18%
2020/04/17	21	20.80	20	21.26	20.55	1	3,240	0.03%
2020/04/16	4	20.95	3	21.13	20.85	1	3,157	0.03%
2020/04/15	41	21.01	35	21.02	20.90	6	3,105	0.19%
2020/04/14	154	20.42	96	20.58	21.05	58	2,969	1.95%	大買/
2020/04/13	62	19.71	39	19.67	20.00	23	2,621	0.88%
2020/04/10	2	18.15	3	18.17	18.20	-1	2,459	-0.04%
2020/04/09	0	19.35	1	18.30	18.10	-1	2,462	-0.04%
2020/04/08	0	18.95	1	17.55	17.95	-1	2,440	-0.04%
2020/04/07	0	0.00	24	17.30	17.40	-24	2,416	-0.99%
2020/04/06	0	0.00	5	16.85	16.95	-5	2,395	-0.21%
2020/04/01	0	0.00	15	16.70	16.70	-15	2,396	-0.63%
2020/03/31	43	16.61	4	16.45	16.60	39	2,400	1.62%
2020/03/30	2	15.68	5	15.55	16.30	-3	2,354	-0.13%
2020/03/27	3	16.20	3	15.90	15.90	0	2,331	0.00%
2020/03/26	7	15.62	0	0.00	16.05	7	2,299	0.30%
2020/03/25	2	15.70	2	15.75	15.55	0	2,271	0.00%
2020/03/24	2	15.25	2	15.10	15.00	0	2,274	0.00%
2020/03/23	12	14.58	0	0.00	14.50	12	2,264	0.53%
2020/03/20	5	14.99	1	15.35	15.40	4	2,274	0.18%
2020/03/19	12	14.14	0	0.00	14.10	12	2,221	0.54%
2020/03/18	2	16.00	0	0.00	15.60	2	2,341	0.09%
2020/03/17	4	16.50	78	16.54	16.00	-74	2,311	-3.20%
2020/03/16	7	17.93	8	17.87	17.30	-1	2,284	-0.04%
2020/03/13	8	17.63	14.1	17.70	17.80	-6.1	2,241	-0.27%
2020/03/12	15	19.76	4	19.74	19.55	11	2,211	0.50%
2020/03/11	38.2	21.07	25	21.08	20.40	13.2	2,177	0.61%
2020/03/10	6	19.98	0	0.00	20.50	6	2,120	0.28%
2020/03/09	1	20.60	0	0.00	20.30	1	2,086	0.05%
2020/03/04	32	21.25	0	0.00	21.20	32	2,081	1.54%
2020/03/03	5	21.55	1	21.60	21.40	4	2,083	0.19%
2020/03/02	0	0.00	6	21.21	21.00	-6	2,076	-0.29%
2020/02/27	6	21.15	0	0.00	21.20	6	2,061	0.29%
2020/02/26	2	21.65	0	0.00	21.80	2	2,046	0.10%
2020/02/25	30	21.48	1	21.25	21.80	29	2,030	1.43%
2020/02/24	1	21.70	0	0.00	21.65	1	2,006	0.05%
2020/02/20	2	22.10	2	22.00	21.90	0	1,994	0.00%
2020/02/17	2	21.90	2.1	21.85	21.85	-0.1	2,010	0.00%
2020/02/14	1	22.05	14	21.97	22.05	-13	2,009	-0.65%
2020/02/13	12.1	21.86	6	22.14	21.85	6.1	1,991	0.31%
2020/02/12	3	21.05	0	0.00	21.20	3	1,884	0.16%
2020/02/11	6	20.70	0	0.00	20.75	6	1,879	0.32%
2020/02/10	2	20.05	1	20.10	20.00	1	1,845	0.05%
2020/02/07	0	0.00	6	20.31	20.30	-6	1,892	-0.32%
2020/02/06	3.1	20.73	0	0.00	20.80	3.1	1,938	0.16%
2020/02/05	1.1	20.46	5	20.60	20.55	-3.9	1,942	-0.20%
2020/02/04	0	0.00	5	20.15	20.30	-5	1,947	-0.26%
2020/02/03	4	19.65	2	19.75	19.75	2	1,960	0.10%
2020/01/31	2	20.65	5	20.32	20.45	-3	1,921	-0.16%
2020/01/30	6	20.49	32	20.81	20.45	-26	1,925	-1.35%
2020/01/20	1	22.75	0	0.00	22.70	1	1,857	0.05%
2020/01/17	1	22.90	6	22.90	22.90	-5	1,878	-0.27%
2020/01/15	2	22.53	0	0.00	22.50	2	1,907	0.10%
2020/01/14	4	22.61	0	0.00	22.60	4	1,922	0.21%
2020/01/13	3	22.42	2	22.60	22.50	1	1,977	0.05%
2020/01/09	2	22.15	0	0.00	22.10	2	2,173	0.09%
2020/01/07	1	22.20	12	22.50	22.20	-11	2,277	-0.48%
2020/01/06	0	0.00	18	22.50	22.45	-18	2,302	-0.78%
2020/01/03	5	23.15	15	23.35	23.20	-10	2,294	-0.44%
2020/01/02	0	0.00	2	23.60	23.50	-2	2,288	-0.09%
2019/12/31	1	23.65	5	23.60	23.55	-4	2,292	-0.17%
2019/12/27	7	23.84	0	0.00	23.70	7	2,330	0.30%
2019/12/26	0	0.00	1	23.70	23.70	-1	2,326	-0.04%
2019/12/25	0	0.00	1	23.30	23.45	-1	2,325	-0.04%
2019/12/19	3	24.02	8	23.73	23.55	-5	2,383	-0.21%
2019/12/18	10	23.56	0	0.00	23.60	10	2,351	0.43%
2019/12/17	2	23.60	7	23.59	23.55	-5	2,387	-0.21%
2019/12/16	1	23.45	7	23.34	23.40	-6	2,458	-0.24%
2019/12/13	116	23.59	96	23.23	23.00	20	2,504	0.80%	大買/
2019/12/12	0	0.00	10	22.80	22.70	-10	2,415	-0.41%
2019/12/11	4	22.85	11	22.80	22.90	-7	2,415	-0.29%
2019/12/09	32	22.63	31	22.69	22.50	1	2,419	0.04%
2019/12/06	10	21.93	7	22.00	22.00	3	2,391	0.13%
2019/12/04	0	0.00	12	21.64	21.70	-12	2,521	-0.48%
2019/12/03	20.1	21.80	0	0.00	21.80	20.1	2,651	0.76%
2019/12/02	0	0.00	4	21.60	21.75	-4	2,703	-0.15%
2019/11/29	5	22.30	3	22.25	22.20	2	2,703	0.07%
2019/11/28	2	22.60	0	0.00	22.40	2	2,734	0.07%
2019/11/27	13	22.61	1	22.70	22.60	12	2,802	0.43%
2019/11/26	0	0.00	6	22.75	22.60	-6	2,879	-0.21%
2019/11/25	1	22.65	0	0.00	22.65	1	3,143	0.03%
2019/11/19	4	22.95	0	0.00	23.00	4	3,567	0.11%
2019/11/18	1	22.85	1	22.85	22.95	0	3,616	0.00%
2019/11/15	1	22.70	0	0.00	22.70	1	3,660	0.03%
2019/11/14	1	22.85	13	22.93	22.85	-12	3,709	-0.32%
2019/11/11	2	22.85	0	0.00	22.60	2	3,936	0.05%
2019/11/08	1	23.10	0	0.00	22.85	1	4,101	0.02%
2019/11/07	1	22.85	22	22.95	22.85	-21	4,288	-0.49%
2019/11/06	22	23.11	54	22.93	23.10	-32	4,492	-0.71%
2019/11/05	1	22.65	2	22.83	23.10	-1	4,537	-0.02%
2019/11/04	6	22.34	6	22.37	22.45	0	4,550	0.00%
2019/11/01	16	22.26	56	22.30	22.20	-40	4,580	-0.87%
2019/10/31	15	22.86	50	22.78	22.50	-35	4,626	-0.76%
2019/10/30	7	23.10	20	22.95	23.05	-13	4,621	-0.28%
2019/10/29	3	23.35	8	23.18	23.05	-5	4,696	-0.11%
2019/10/28	3	23.33	2	23.33	23.30	1	4,841	0.02%
2019/10/25	11	23.56	4	23.75	23.45	7	4,989	0.14%
2019/10/24	5	23.84	1	24.00	23.85	4	5,145	0.08%
2019/10/23	24	24.19	27	24.03	23.95	-3	5,511	-0.05%
2019/10/22	7	24.01	2	24.05	23.95	5	5,525	0.09%
2019/10/21	10	24.04	5	24.03	23.95	5	5,553	0.09%
2019/10/18	22	24.62	24	24.65	24.50	-2	5,544	-0.04%
2019/10/17	88	24.23	21	24.19	24.20	67	5,441	1.23%
2019/10/16	13	23.84	16	23.86	24.40	-3	5,427	-0.06%
2019/10/15	8	23.26	0	0.00	23.40	8	5,354	0.15%
2019/10/14	4	23.43	1	23.30	23.20	3	5,387	0.06%
2019/10/09	10	23.45	1	23.30	23.55	9	5,408	0.17%
2019/10/08	4	23.66	0	0.00	23.60	4	5,402	0.07%
2019/10/07	1	24.00	1	24.05	24.00	0	5,413	0.00%
2019/10/04	19	24.04	9	24.03	23.85	10	5,417	0.18%
2019/10/02	1	23.70	2	23.75	23.65	-1	5,381	-0.02%
2019/10/01	2	23.40	0	0.00	23.35	2	5,384	0.04%
2019/09/27	3	23.80	0	0.00	23.50	3	5,363	0.06%
2019/09/26	2	24.10	3	24.00	23.90	-1	5,338	-0.02%
2019/09/25	4	23.79	8	23.76	23.75	-4	5,326	-0.08%
2019/09/24	1	24.15	1	24.30	24.10	0	5,320	0.00%
2019/09/23	5	24.35	0	0.00	24.40	5	5,308	0.09%
2019/09/20	0	0.00	29	24.16	24.35	-29	5,316	-0.55%
2019/09/19	14	24.43	25	24.20	24.15	-11	5,254	-0.21%
2019/09/18	10	24.83	4	25.06	24.85	6	5,157	0.12%
2019/09/17	12	24.91	17	24.99	25.15	-5	5,087	-0.10%
2019/09/16	9	24.71	2	24.75	24.70	7	5,025	0.14%
2019/09/12	3	24.83	7	24.83	24.85	-4	5,010	-0.08%
2019/09/11	17	24.66	1	24.65	24.65	16	4,995	0.32%
2019/09/10	4	24.75	4	24.74	24.75	0	4,970	0.00%
2019/09/09	2	24.65	10	24.89	24.65	-8	4,934	-0.16%
2019/09/06	9	24.66	2	24.60	24.60	7	4,866	0.14%
2019/09/05	47	24.91	22	24.87	25.05	25	4,808	0.52%
2019/09/04	9	24.48	5	24.57	24.30	4	4,680	0.09%
2019/09/03	2	24.70	2	24.65	24.55	0	4,642	0.00%
2019/09/02	1	24.50	3	24.67	24.65	-2	4,630	-0.04%
2019/08/30	13	24.63	5	24.94	24.50	8	4,591	0.17%
2019/08/29	132	24.49	129	24.35	24.50	3	4,523	0.07%	大買/大賣/
2019/08/28	235	24.80	229	25.11	24.80	6	4,445	0.13%	大買/大賣/
2019/08/27	18	24.86	37	24.79	25.00	-19	4,189	-0.45%
2019/08/26	5	23.70	6	23.88	23.65	-1	4,022	-0.02%
2019/08/23	32	24.43	26.5	24.36	24.15	5.5	4,017	0.14%
2019/08/22	30	24.45	49	24.38	24.30	-19	3,947	-0.48%
2019/08/21	7	23.84	6	23.95	23.90	1	3,842	0.03%
2019/08/20	13	23.93	8	23.96	23.75	5	3,787	0.13%
2019/08/19	12	24.18	11	24.22	23.95	1	3,732	0.03%
2019/08/16	21	24.02	26	23.91	24.00	-5	3,679	-0.14%
2019/08/15	11.5	23.54	21	23.42	23.90	-9.5	3,581	-0.27%
2019/08/14	11	23.77	66	23.58	23.45	-55	3,496	-1.57%
2019/08/13	36	23.51	40	23.63	23.25	-4	3,417	-0.12%
2019/08/12	97	24.54	114	24.58	24.40	-17	3,258	-0.52%	大賣/
2019/08/08	57	23.74	75	23.81	23.95	-18	3,059	-0.59%
2019/08/07	37	23.08	32	23.16	23.10	5	2,846	0.18%
2019/08/06	40	22.36	9	21.93	22.70	31	2,778	1.12%
2019/08/05	14	22.68	40	22.65	22.65	-26	2,760	-0.94%
2019/08/02	67	22.51	27	22.38	22.50	40	2,744	1.46%
2019/08/01	9	22.72	3	22.60	22.90	6	2,708	0.22%
2019/07/31	17	22.61	18	22.71	22.90	-1	2,698	-0.04%
2019/07/30	108	23.05	38	22.78	22.60	70	2,631	2.66%	大買/
2019/07/29	58	22.84	49	22.88	22.95	9	2,515	0.36%
2019/07/26	127	22.31	63	22.44	22.40	64	2,410	2.65%	大買/
2019/07/25	188	22.20	178	22.24	21.90	10	2,313	0.43%	大買/大賣/
2019/07/24	25	20.65	14	20.63	20.70	11	1,937	0.57%
2019/07/23	3	20.45	5	20.46	20.55	-2	1,983	-0.10%
2019/07/22	7	20.22	1	20.45	20.25	6	2,036	0.29%
2019/07/19	1	20.85	8	20.77	20.85	-7	2,233	-0.31%
2019/07/18	24	20.79	25	20.55	20.45	-1	2,207	-0.05%
2019/07/17	0	0.00	4	20.80	20.90	-4	2,191	-0.18%
2019/07/16	5	20.76	5	20.85	20.75	0	2,195	0.00%
2019/07/15	10	20.50	4	20.74	20.90	6	2,164	0.28%
2019/07/12	13	20.34	12	20.26	20.25	1	2,150	0.05%
2019/07/11	1	20.25	16	20.25	20.20	-15	2,165	-0.69%
2019/07/10	11	20.17	0	0.00	20.00	11	2,188	0.50%
2019/07/09	4	20.05	0	0.00	20.00	4	2,213	0.18%
2019/07/08	0	0.00	6	19.98	19.90	-6	2,220	-0.27%
2019/07/05	0.1	20.10	2	20.05	20.20	-1.9	2,243	-0.08%
2019/07/04	9	19.94	7	19.95	19.85	2	2,236	0.09%
2019/07/03	7	20.05	19	19.97	19.80	-12	2,256	-0.53%
2019/07/02	15	20.00	100	19.95	19.95	-85	2,290	-3.71%
2019/07/01	1	20.15	10	20.30	20.15	-9	2,299	-0.39%
2019/06/28	10	19.70	3	19.80	19.85	7	2,303	0.30%
2019/06/27	1	19.70	1	19.70	19.70	0	2,347	0.00%
2019/06/25	0	0.00	4	19.68	19.50	-4	2,351	-0.17%
2019/06/21	5	19.53	0	0.00	19.05	5	2,375	0.21%
2019/06/20	5	19.44	5	19.50	19.50	0	2,380	0.00%
2019/06/19	0	0.00	5	19.35	19.35	-5	2,496	-0.20%
2019/06/18	0	0.00	6	19.11	19.15	-6	2,744	-0.22%
2019/06/17	11	19.44	4	19.33	19.25	7	2,859	0.24%
2019/06/14	1	19.50	5	19.50	19.40	-4	2,902	-0.14%
2019/06/13	10	19.53	21	19.53	19.55	-11	2,980	-0.37%
2019/06/12	0	0.00	1	19.30	19.35	-1	2,989	-0.03%
2019/06/11	0	0.00	4	19.11	19.20	-4	3,014	-0.13%
2019/06/06	7	18.95	16	18.95	18.90	-9	3,079	-0.29%
2019/06/05	0	0.00	20	19.25	19.10	-20	3,097	-0.65%
2019/06/04	1	18.95	1	18.95	18.95	0	3,112	0.00%
2019/06/03	0	0.00	1	18.85	18.95	-1	3,128	-0.03%
2019/05/31	21	19.16	4	19.25	19.20	17	3,120	0.54%
2019/05/30	2	18.75	1	18.95	18.85	1	3,105	0.03%
2019/05/28	10	17.98	0	0.00	17.95	10	3,127	0.32%
2019/05/27	0	0.00	3	17.80	17.85	-3	3,165	-0.09%
2019/05/24	0	0.00	5	17.78	17.75	-5	3,255	-0.15%
2019/05/23	2	17.68	50	17.59	17.65	-48	3,400	-1.41%
2019/05/22	44	18.04	24	17.94	17.90	20	3,466	0.58%
2019/05/21	31	17.73	0	0.00	17.90	31	3,532	0.88%
2019/05/20	4	17.65	0	0.00	17.70	4	3,548	0.11%
2019/05/16	4	17.98	0	0.00	17.85	4	3,566	0.11%
2019/05/15	6	18.16	0	0.00	18.20	6	3,561	0.17%
2019/05/14	0.2	18.00	11	17.35	17.85	-10.8	3,562	-0.30%
2019/05/13	2	18.00	3	18.38	18.00	-1	3,545	-0.03%
2019/05/10	0	0.00	3	19.03	18.75	-3	3,521	-0.09%
2019/05/09	14	19.46	25	19.20	19.10	-11	3,511	-0.31%
2019/05/08	5	19.65	9	19.76	19.70	-4	3,471	-0.12%
2019/05/07	4	19.95	1	20.10	19.95	3	3,448	0.09%
2019/05/06	11	20.02	7	20.08	19.90	4	3,432	0.12%
2019/05/03	31	20.60	32	20.59	20.65	-1	3,372	-0.03%
2019/05/02	28	20.58	34	20.44	20.65	-6	3,314	-0.18%
2019/04/29	14	20.19	6	20.27	19.80	8	3,266	0.24%
2019/04/26	155	20.54	148	20.50	20.35	7	3,205	0.22%	大買/大賣/
2019/04/25	28	20.83	26	20.77	20.55	2	3,170	0.06%
2019/04/24	1	20.00	0	0.00	19.95	1	3,089	0.03%
2019/04/23	2	19.80	0	0.00	19.90	2	3,293	0.06%
2019/04/22	3	20.03	3	20.05	20.00	0	3,424	0.00%
2019/04/18	5	19.99	1	19.90	19.60	4	3,514	0.11%
2019/04/17	6	19.99	2	19.95	20.05	4	3,613	0.11%
2019/04/16	1	19.95	24	19.75	19.95	-23	3,671	-0.63%
2019/04/15	7	19.67	23	19.69	19.70	-16	3,712	-0.43%
2019/04/12	1	19.80	0	0.00	19.70	1	3,699	0.03%
2019/04/11	3	19.87	1	20.10	19.80	2	3,703	0.05%
2019/04/10	0	0.00	23	20.20	20.15	-23	3,670	-0.63%
2019/04/09	8	20.34	7	20.40	20.25	1	3,672	0.03%
2019/04/08	4	20.38	5	20.42	20.35	-1	3,693	-0.03%
2019/04/03	7	20.10	3	20.08	20.15	4	3,661	0.11%
2019/04/02	0	0.00	4	20.03	20.05	-4	3,646	-0.11%
2019/04/01	10	20.28	6	20.23	20.00	4	3,629	0.11%
2019/03/29	3	19.83	0	0.00	19.80	3	3,580	0.08%
2019/03/28	1	19.75	42	19.75	19.80	-41	3,630	-1.13%
2019/03/26	1	19.90	6	19.85	19.85	-5	3,639	-0.14%
2019/03/25	2	19.68	0	0.00	19.70	2	3,641	0.05%
2019/03/22	10	20.01	15	20.08	19.90	-5	3,661	-0.14%
2019/03/21	46	20.80	43	20.86	20.60	3	3,556	0.08%
2019/03/20	3	20.18	6	20.36	20.60	-3	3,315	-0.09%
2019/03/19	5	19.87	5	19.75	19.85	0	3,244	0.00%
2019/03/18	8	19.67	9	19.72	19.75	-1	3,269	-0.03%
2019/03/14	55	19.28	3	19.45	19.10	52	3,246	1.60%
2019/03/13	29	19.38	0	0.00	19.35	29	3,285	0.88%
2019/03/12	3	19.77	0	0.00	19.65	3	3,308	0.09%
2019/03/11	1	19.60	0	0.00	19.55	1	3,307	0.03%
2019/03/08	0	0.00	16	18.98	19.45	-16	3,360	-0.48%
2019/03/07	3	19.12	0	0.00	19.00	3	3,493	0.09%
2019/03/06	1	19.45	2	19.35	19.35	-1	3,552	-0.03%
2019/03/05	1.1	19.44	2	19.35	19.30	-0.9	3,564	-0.03%
2019/03/04	3	19.20	31	19.23	19.50	-28	3,557	-0.79%
2019/02/27	19	18.86	1	18.90	18.80	18	3,518	0.51%
2019/02/26	17	19.03	8	19.05	18.95	9	3,517	0.26%
2019/02/25	21	19.36	25	19.46	19.35	-4	3,520	-0.11%
2019/02/22	55	18.98	57	19.13	19.20	-2	3,538	-0.06%
2019/02/21	31	18.57	16	18.52	18.45	15	3,413	0.44%
2019/02/20	12	18.23	24	18.21	18.35	-12	3,353	-0.36%
2019/02/19	2	18.05	4	17.89	17.95	-2	3,316	-0.06%
2019/02/18	3	17.65	1	17.80	17.60	2	3,320	0.06%
2019/02/15	7	17.96	2	17.95	17.80	5	3,313	0.15%
2019/02/14	0	0.00	1	18.20	18.05	-1	3,320	-0.03%
2019/02/13	2	18.00	1	18.10	18.00	1	3,359	0.03%
2019/02/12	1	18.10	4	18.15	18.15	-3	3,354	-0.09%
2019/02/11	5	17.90	1	17.90	17.95	4	3,348	0.12%
2019/01/30	2	17.90	3	17.70	17.80	-1	3,333	-0.03%
2019/01/29	1	17.65	0	0.00	17.60	1	3,315	0.03%
2019/01/28	0	0.00	3	17.80	17.75	-3	3,323	-0.09%
2019/01/25	5	17.60	0	0.00	17.70	5	3,343	0.15%
2019/01/23	6	17.57	12	17.45	17.55	-6	3,415	-0.18%
2019/01/22	7	17.76	4	17.60	17.50	3	3,414	0.09%
2019/01/21	0	0.00	2	17.95	17.90	-2	3,388	-0.06%
2019/01/18	5	18.03	1	18.05	18.20	4	3,368	0.12%
2019/01/17	3	18.02	18	18.02	17.90	-15	3,358	-0.45%
2019/01/16	126	18.44	129	18.42	18.35	-3	3,303	-0.09%	大買/大賣/
2019/01/15	13	18.18	21	18.22	18.35	-8	3,136	-0.26%
2019/01/14	14	17.96	13	18.16	18.15	1	2,912	0.03%
2019/01/11	64	17.93	65	17.86	17.90	-1	2,773	-0.04%
2019/01/10	26	17.89	1	17.95	17.90	25	2,693	0.93%
2019/01/09	15	17.99	24	18.16	18.35	-9	2,634	-0.34%
2019/01/08	26	17.84	24	17.85	17.60	2	2,495	0.08%
2019/01/07	19	17.34	8	17.46	17.65	11	2,410	0.46%
2019/01/04	0	0.00	2	16.58	16.80	-2	2,357	-0.08%
2019/01/03	1	16.70	62	16.69	16.65	-61	2,368	-2.58%
2018/12/28	7	16.58	0	0.00	16.55	7	2,364	0.30%
2018/12/27	88	16.83	85	16.70	16.60	3	2,366	0.13%
2018/12/25	2	16.58	0	0.00	16.50	2	2,325	0.09%
2018/12/24	14	16.53	13	16.74	16.80	1	2,319	0.04%
2018/12/21	22	16.18	12	16.25	16.25	10	2,315	0.43%
2018/12/20	7	16.47	10	16.48	16.15	-3	2,260	-0.13%
2018/12/19	7	16.71	10	16.78	16.70	-3	2,241	-0.13%
2018/12/18	7	16.76	5	16.90	16.75	2	2,223	0.09%
2018/12/17	72	17.61	38	17.16	17.10	34	2,190	1.55%
2018/12/14	22	17.10	9	17.15	17.35	13	2,142	0.61%
2018/12/13	4	17.13	3	17.15	17.20	1	2,134	0.05%
2018/12/12	1	17.10	10	17.20	17.20	-9	2,129	-0.42%
2018/12/11	18	17.14	2	17.10	17.10	16	2,087	0.77%
2018/12/10	56	16.82	45	16.77	16.75	11	2,024	0.54%
2018/12/07	5	16.65	20	16.96	17.00	-15	1,981	-0.76%
2018/12/06	1	16.30	0	0.00	16.40	1	1,953	0.05%
2018/12/05	10	17.80	5	17.20	17.25	5	1,902	0.26%
2018/12/04	11	17.15	1	16.95	17.20	10	1,892	0.53%
2018/12/03	13	16.48	0	0.00	16.80	13	1,879	0.69%
2018/11/30	6	16.31	0	0.00	15.95	6	1,855	0.32%
2018/11/29	40	16.66	37	16.36	16.30	3	1,738	0.17%
2018/11/28	39	16.07	39	16.05	16.10	0	1,690	0.00%
2018/11/27	8	15.94	0	0.00	15.95	8	1,671	0.48%
2018/11/26	5	15.35	10	15.50	15.50	-5	1,654	-0.30%
2018/11/23	6	15.34	0	0.00	15.40	6	1,648	0.36%
2018/11/22	0	0.00	2	15.75	15.70	-2	1,642	-0.12%
2018/11/21	5	16.10	16	15.62	15.90	-11	1,627	-0.68%
2018/11/20	5	15.35	0	0.00	15.40	5	1,575	0.32%
2018/11/19	0	0.00	16	15.52	15.55	-16	1,565	-1.02%
2018/11/16	22	15.40	11	15.49	15.45	11	1,559	0.71%
2018/11/15	10	15.45	1	15.45	15.30	9	1,536	0.59%
2018/11/13	1	14.75	26	14.50	14.90	-25	1,518	-1.65%
2018/11/12	0	0.00	2	15.25	15.30	-2	1,516	-0.13%
2018/11/09	4	14.78	3	14.65	14.90	1	1,568	0.06%
2018/11/06	2	14.35	3	14.45	14.30	-1	1,718	-0.06%
2018/11/02	33	14.32	2	14.40	14.40	31	1,780	1.74%
2018/11/01	9	14.01	0	0.00	14.20	9	1,807	0.50%
2018/10/31	1	13.55	0	0.00	13.60	1	1,837	0.05%
2018/10/25	0	0.00	1	13.75	13.65	-1	1,910	-0.05%
2018/10/19	1	13.70	1	14.05	14.50	0	1,953	0.00%
2018/10/17	0	0.00	2	14.00	14.00	-2	2,005	-0.10%
2018/10/16	2	13.73	0	0.00	13.80	2	2,084	0.10%
2018/10/11	1	13.85	6	13.90	13.85	-5	2,342	-0.21%
2018/10/05	0	0.00	1	15.65	15.60	-1	2,456	-0.04%
2018/10/03	0	0.00	4	16.00	16.00	-4	2,486	-0.16%
2018/09/27	0	0.00	7	16.25	16.25	-7	2,628	-0.27%
2018/09/25	23	15.76	23	15.81	15.80	0	2,813	0.00%
2018/09/20	7	16.00	0	0.00	15.50	7	2,898	0.24%
2018/09/13	66	15.15	0	0.00	15.15	66	2,914	2.26%
2018/09/12	3	14.93	1	14.95	14.95	2	2,941	0.07%
2018/09/11	5	15.15	66	14.88	14.95	-61	2,962	-2.06%
2018/09/10	2	14.93	1	14.95	14.80	1	2,985	0.03%
2018/09/07	1	15.60	0	0.00	15.40	1	2,976	0.03%
2018/09/06	11	16.39	10	16.25	16.00	1	2,944	0.03%
2018/09/05	2	16.80	3	16.90	16.65	-1	2,909	-0.03%
2018/09/04	4	17.70	1	17.50	17.35	3	2,899	0.10%
2018/09/03	0	0.00	3	17.50	17.50	-3	2,895	-0.10%
2018/08/31	3	17.65	0	0.00	17.65	3	2,921	0.10%
2018/08/30	1	17.65	0	0.00	17.50	1	2,945	0.03%
2018/08/28	5	17.64	0	0.00	17.65	5	3,009	0.17%
2018/08/27	1	17.70	3	17.43	17.65	-2	3,079	-0.06%
2018/08/24	2	16.85	0	0.00	16.90	2	3,131	0.06%
2018/08/22	1	16.95	0	0.00	16.80	1	3,160	0.03%
2018/08/17	4	16.95	0	0.00	16.90	4	3,233	0.12%
2018/08/16	8	16.66	2	16.75	16.80	6	3,223	0.19%
2018/08/15	1	17.55	0	0.00	17.60	1	3,140	0.03%
2018/08/13	28	18.29	0	0.00	17.80	28	3,148	0.89%
2018/08/08	13	19.47	60	19.46	19.40	-47	3,124	-1.50%
2018/08/07	18	19.85	17	19.99	19.85	1	3,083	0.03%
2018/08/02	1	21.00	5	20.80	20.60	-4	2,990	-0.13%
2018/08/01	2	21.45	1	21.25	21.20	1	2,954	0.03%
2018/07/31	4	21.28	1	21.15	21.20	3	2,985	0.10%
2018/07/30	3	21.40	9	21.35	21.25	-6	2,983	-0.20%
2018/07/27	0	0.00	1	21.20	21.35	-1	2,973	-0.03%
2018/07/25	1	21.50	0	0.00	21.20	1	2,977	0.03%
2018/07/24	0	0.00	3	20.98	21.75	-3	2,958	-0.10%
2018/07/23	3	20.80	3	20.82	20.90	0	2,939	0.00%
2018/07/20	6	22.48	7	22.68	22.45	-1	2,879	-0.03%
2018/07/19	23	22.63	1	22.90	22.65	22	2,830	0.78%
2018/07/18	18	22.84	270	22.32	23.00	-252	2,858	-8.82%	大賣/鉅額交易
2018/07/17	4	21.99	4	21.93	21.90	0	2,785	0.00%
2018/07/16	25	22.31	153	22.31	22.10	-128	2,825	-4.53%	大賣/鉅額交易
2018/07/13	11	21.82	32	22.01	22.25	-21	2,785	-0.75%
2018/07/12	0	0.00	4	21.53	21.50	-4	2,789	-0.14%
2018/07/11	9	21.46	7	21.55	21.35	2	2,824	0.07%
2018/07/10	16	21.97	23	21.90	21.95	-7	2,826	-0.25%
2018/07/09	27	21.61	13	21.82	21.85	14	2,850	0.49%
2018/07/06	7	21.34	8	21.29	21.60	-1	2,882	-0.03%
2018/07/05	0	0.00	4	21.63	21.50	-4	2,921	-0.14%
2018/07/04	58	22.30	61	22.16	22.15	-3	2,974	-0.10%
2018/07/03	18	21.84	7	21.85	21.70	11	2,915	0.38%
2018/07/02	58	21.85	6	21.65	21.55	52	2,889	1.80%
2018/06/29	2	21.50	2	21.55	21.65	0	2,876	0.00%
2018/06/25	10	21.10	10	21.00	20.80	0	2,967	0.00%
2018/06/22	1	20.85	0	0.00	20.75	1	3,014	0.03%
2018/06/20	1	21.55	0	0.00	21.20	1	3,100	0.03%
2018/06/19	50	21.50	0	0.00	21.60	50	3,094	1.62%
2018/06/14	3	21.65	0	0.00	21.40	3	3,112	0.10%
2018/06/13	6	21.73	10	21.68	21.65	-4	3,118	-0.13%
2018/06/12	0	0.00	10	21.45	21.75	-10	3,121	-0.32%
2018/06/11	5	21.30	6	21.16	21.20	-1	3,111	-0.03%
2018/06/08	2	21.65	14	21.68	21.35	-12	3,112	-0.39%
2018/06/07	7	21.83	0	0.00	21.75	7	3,108	0.23%
2018/06/06	8	21.84	3	22.02	21.90	5	3,152	0.16%
2018/06/05	304	21.89	7	22.04	21.80	297	3,179	9.34%	大買/鉅額交易
2018/06/04	23	22.01	51	22.04	21.95	-28	3,398	-0.82%
2018/06/01	18	21.95	15	21.88	21.90	3	3,347	0.09%
2018/05/31	11	21.24	17	21.30	21.45	-6	3,259	-0.18%
2018/05/30	3	20.80	0	0.00	21.05	3	3,279	0.09%
2018/05/29	35	21.46	10	21.25	21.10	25	3,290	0.76%
2018/05/28	8	21.19	0	0.00	21.20	8	3,286	0.24%
2018/05/24	0	0.00	3	20.45	20.40	-3	3,320	-0.09%
2018/05/23	2	20.65	16	20.66	20.60	-14	3,331	-0.42%
2018/05/22	21	20.72	7	20.76	20.60	14	3,346	0.42%
2018/05/21	5	20.34	10	20.33	20.35	-5	3,348	-0.15%
2018/05/18	15	20.19	2	20.10	20.25	13	3,386	0.38%
2018/05/17	32	20.18	10	20.33	20.20	22	3,403	0.65%
2018/05/16	1	19.35	2	19.30	19.50	-1	3,321	-0.03%
2018/05/15	42	19.48	0	0.00	19.35	42	3,359	1.25%
2018/05/14	0	0.00	4	19.25	19.30	-4	3,557	-0.11%
2018/05/11	0	0.00	2	19.45	19.40	-2	3,612	-0.06%
2018/05/10	2	19.80	18	19.75	19.70	-16	3,637	-0.44%
2018/05/09	2	19.73	0	0.00	19.70	2	3,727	0.05%
2018/05/08	4	19.64	5	19.60	19.65	-1	3,892	-0.03%
2018/05/07	5	19.82	0	0.00	19.85	5	3,994	0.13%
2018/05/04	3	19.88	0	0.00	19.85	3	4,047	0.07%
2018/05/03	7	20.07	0	0.00	19.90	7	4,085	0.17%
2018/05/02	3	19.98	0	0.00	20.00	3	4,122	0.07%
2018/04/30	0	0.00	7	19.91	20.00	-7	4,168	-0.17%
2018/04/26	10	20.36	0	0.00	19.90	10	4,859	0.21%
2018/04/25	2	20.10	0	0.00	20.25	2	4,925	0.04%
2018/04/24	13	20.09	16	20.04	20.00	-3	4,969	-0.06%
2018/04/23	7	21.06	12	21.19	20.70	-5	4,979	-0.10%
2018/04/20	1	21.60	28	21.69	21.60	-27	5,005	-0.54%
2018/04/19	1	22.10	0	0.00	22.05	1	5,001	0.02%
2018/04/18	1	22.20	0	0.00	22.20	1	5,044	0.02%
2018/04/17	5	22.50	1	22.55	22.40	4	5,106	0.08%
2018/04/16	15	22.37	2	22.43	22.30	13	5,375	0.24%
2018/04/13	2	22.75	2	22.70	22.65	0	5,729	0.00%
2018/04/12	0.1	22.90	5	22.10	23.00	-5	5,955	-0.08%
2018/04/11	2	22.48	23	22.40	22.30	-21	6,395	-0.33%
2018/04/10	10	22.60	1	23.05	22.55	9	6,675	0.13%
2018/04/09	2	23.45	1	23.45	23.00	1	6,656	0.02%
2018/04/03	4	23.06	2	23.10	23.05	2	6,643	0.03%
2018/03/31	0	0.00	35	23.65	23.65	-35	6,908	-0.51%
2018/03/30	5	23.45	3	23.50	23.50	2	7,009	0.03%
2018/03/29	2	23.30	10	23.40	23.30	-8	7,064	-0.11%
2018/03/28	3	23.43	1	23.45	23.35	2	7,066	0.03%
2018/03/27	5	23.65	4	23.68	23.55	1	7,227	0.01%
2018/03/26	14	23.78	1	23.85	23.50	13	7,231	0.18%
2018/03/23	10	23.88	12	23.83	23.85	-2	7,174	-0.03%
2018/03/22	7	24.21	20	24.30	24.35	-13	7,170	-0.18%
2018/03/21	35	24.08	10	24.10	24.10	25	7,235	0.35%
2018/03/20	3	24.38	0	0.00	24.10	3	7,300	0.04%
2018/03/19	7	24.74	3	24.75	24.60	4	7,305	0.05%
2018/03/14	1	24.90	2	24.90	24.90	-1	7,340	-0.01%
2018/03/13	3	24.85	10	24.80	24.85	-7	7,355	-0.10%
2018/03/12	25	24.66	22	24.60	24.55	3	7,371	0.04%
2018/03/09	15	25.16	29	25.29	25.10	-14	7,347	-0.19%
2018/03/08	129	25.63	42	25.30	25.00	87	7,432	1.17%	大買/
2018/03/07	13	24.79	12	25.03	24.65	1	7,411	0.01%
2018/03/06	5	24.75	3	24.85	24.75	2	7,929	0.03%
2018/03/05	9	24.85	4	25.01	24.70	5	8,122	0.06%
2018/03/02	3	24.77	2	25.00	25.00	1	8,190	0.01%
2018/03/01	9	24.97	8	25.05	25.00	1	8,451	0.01%
2018/02/27	5	24.88	14	25.00	24.85	-9	8,835	-0.10%
2018/02/26	9	24.62	2	24.55	24.55	7	9,165	0.08%
2018/02/22	3	24.40	3	24.57	24.60	0	9,325	0.00%
2018/02/21	14	24.28	7	24.07	24.55	7	9,355	0.07%
2018/02/12	18	23.89	23	23.90	23.55	-5	9,391	-0.05%
2018/02/09	7	23.69	9	23.81	24.10	-2	9,353	-0.02%
2018/02/08	19	24.23	25	24.18	24.20	-6	9,334	-0.06%
2018/02/07	18	24.83	5	24.95	24.60	13	9,335	0.14%
2018/02/06	1	24.00	34	24.30	24.15	-33	9,325	-0.35%
2018/02/05	4	25.00	5	25.23	25.30	-1	9,188	-0.01%
2018/02/02	31	25.79	22	25.81	25.60	9	9,169	0.10%
2018/02/01	6	26.05	14	26.01	25.85	-8	9,251	-0.09%
2018/01/31	26	26.16	13	26.13	26.25	13	9,437	0.14%
2018/01/30	29	25.97	19	25.81	25.70	10	9,524	0.10%
2018/01/29	15	25.70	68	25.61	25.55	-53	9,418	-0.56%
2018/01/26	2	25.35	0	0.00	25.15	2	9,413	0.02%
2018/01/25	21	25.64	32	25.31	25.30	-11	9,443	-0.12%
2018/01/24	0	0.00	9	25.61	25.70	-9	9,427	-0.10%
2018/01/23	88	26.27	205	26.45	25.70	-117	9,402	-1.24%	大賣/鉅額交易
2018/01/22	117	26.33	57	26.17	26.35	60	9,082	0.66%	大買/
2018/01/19	10	25.59	18	25.59	25.45	-8	8,842	-0.09%
2018/01/18	25	25.47	28	25.59	25.35	-3	8,796	-0.03%
2018/01/17	1	25.55	1	25.70	25.40	0	8,787	0.00%
2018/01/16	16	25.56	0	0.00	25.55	16	8,741	0.18%
2018/01/15	2	25.15	51	25.32	25.20	-49	8,675	-0.56%
2018/01/12	11	25.48	30	25.59	25.30	-19	8,675	-0.22%
2018/01/11	24	25.38	61	25.40	25.25	-37	8,644	-0.43%
2018/01/10	97	26.17	84	26.14	25.80	13	8,592	0.15%
2018/01/09	160	26.26	54	25.93	26.50	106	8,344	1.27%	大買/鉅額交易
2018/01/08	39	25.87	70	25.95	25.35	-31	8,085	-0.38%
2018/01/05	338	25.66	100	25.66	25.75	238	7,868	3.02%	大買/鉅額交易
2018/01/04	37	24.98	21	24.92	25.15	16	7,473	0.21%
2018/01/03	15	24.42	21	24.28	24.20	-6	7,221	-0.08%
2018/01/02	10	23.95	12	24.06	24.15	-2	7,271	-0.03%