光洋科 (1785)-元大-新竹券商分點個股進出

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

光洋科

(1785)

可現股當沖

股價
64.1
漲跌
▼0.2
漲幅
-0.31%
成交量
9,607張
產業
上櫃其他電子類股
802人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

光洋科 (1785)籌碼相關－元大-新竹券商分點個股進出

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

元大-新竹券商分點個股進出
元大-新竹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
2024/12/17	12	64.48	14	64.28	64.10	-2	14,449	-0.01%
2024/12/16	54.1	65.71	23	65.00	64.30	31.1	15,401	0.20%
2024/12/13	17	67.36	19	67.66	67.70	-2	16,068	-0.01%
2024/12/12	7	66.66	8.2	67.83	66.60	-1.2	16,240	-0.01%
2024/12/11	7	68.36	10	67.82	67.80	-3	16,150	-0.02%
2024/12/10	22	67.37	46.5	68.23	67.30	-24.5	15,923	-0.15%
2024/12/09	64.3	68.85	33.1	68.56	68.40	31.1	15,591	0.20%
2024/12/06	15.3	66.89	30.3	67.05	67.70	-15	14,765	-0.10%
2024/12/05	2	64.25	6	64.13	64.50	-4	14,035	-0.03%
2024/12/04	2	63.30	10	63.82	63.30	-8	14,084	-0.06%
2024/12/03	9.1	63.30	14	63.95	63.30	-4.9	14,369	-0.03%
2024/12/02	3	59.70	6.1	60.03	59.90	-3.1	14,544	-0.02%
2024/11/29	3	58.60	3.1	58.72	59.50	-0.1	15,583	0.00%
2024/11/26	10	61.60	10	61.30	61.30	0	16,566	0.00%
2024/11/22	6	61.25	4	61.30	60.70	2	16,878	0.01%
2024/11/21	3	60.50	3	60.50	60.50	0	17,085	0.00%
2024/11/20	1	60.60	0	0.00	60.20	1	17,380	0.01%
2024/11/19	1	59.90	1	59.60	60.00	0	17,701	0.00%
2024/11/18	13.1	57.56	4.1	58.11	57.30	9	18,358	0.05%
2024/11/15	4	60.78	9	60.72	61.30	-5	18,429	-0.03%
2024/11/14	7	61.53	70	61.50	60.90	-63	18,855	-0.33%
2024/11/13	2	63.80	71	63.04	62.50	-69	19,155	-0.36%
2024/11/12	12.1	63.95	28	63.55	63.90	-15.9	19,271	-0.08%
2024/11/11	3	65.60	3	65.47	65.60	0	19,266	0.00%
2024/11/08	24.6	66.66	2	66.20	66.00	22.6	19,368	0.12%
2024/11/07	13	65.94	17	66.38	65.70	-4	19,491	-0.02%
2024/11/06	8	65.89	13	65.88	66.10	-5	19,474	-0.03%
2024/11/05	2.1	65.00	13	64.95	64.60	-11	19,685	-0.06%
2024/11/04	0	0.00	1	63.90	64.20	-1	19,935	-0.01%
2024/11/01	12.1	61.89	88.2	60.83	62.40	-76.1	20,156	-0.38%
2024/10/30	4	62.78	3	62.90	63.10	1	20,146	0.00%
2024/10/29	0.1	63.00	1	62.90	62.50	-0.9	20,269	0.00%
2024/10/28	1	64.40	2	63.85	63.90	-1	20,332	0.00%
2024/10/25	2	64.90	12.5	65.12	65.00	-10.5	20,384	-0.05%
2024/10/24	6	65.42	15	65.97	64.90	-9	20,579	-0.04%
2024/10/23	33.5	66.62	19	66.20	66.20	14.5	20,629	0.07%
2024/10/22	5	66.20	3	65.50	66.60	2	20,640	0.01%
2024/10/21	9	64.61	9	65.01	65.60	0	20,880	0.00%
2024/10/18	22	65.17	7	66.27	64.20	15	21,531	0.07%
2024/10/17	3	65.40	24	65.50	66.10	-21	21,743	-0.10%
2024/10/16	1	63.00	0	0.00	63.10	1	21,772	0.00%
2024/10/15	1	63.70	62	63.76	63.70	-61	22,077	-0.28%
2024/10/14	8	62.91	2	63.40	62.80	6	22,303	0.03%
2024/10/11	8	64.84	1	65.50	63.40	7	22,738	0.03%
2024/10/09	16	63.63	3	63.00	63.00	13	23,195	0.06%
2024/10/08	21	64.51	0	0.00	64.50	21	24,097	0.09%
2024/10/07	22	63.97	30	63.80	65.30	-8	25,135	-0.03%
2024/10/04	10	64.32	34	64.39	63.20	-24	26,984	-0.09%
2024/10/01	24	64.68	39	65.49	66.10	-15	28,410	-0.05%
2024/09/30	6	65.40	11	65.66	65.20	-5	30,118	-0.02%
2024/09/27	7	66.44	5.3	68.22	66.40	1.7	30,939	0.01%
2024/09/26	15	69.75	5	69.62	67.30	10	31,229	0.03%
2024/09/25	30	68.04	30	67.79	68.20	0	31,016	0.00%
2024/09/24	34	67.26	21.2	67.21	67.10	12.8	31,265	0.04%
2024/09/23	136	69.61	17.4	69.90	68.00	118.7	31,722	0.37%	大買/鉅額交易
2024/09/20	62	70.13	34	70.14	69.30	28	32,083	0.09%
2024/09/19	77	69.94	55	69.64	70.10	22	32,738	0.07%
2024/09/18	30	69.20	86	68.94	67.20	-56	33,381	-0.17%
2024/09/16	91	66.55	49	67.13	67.50	42	33,291	0.13%
2024/09/13	6	64.05	6	63.93	64.20	0	32,958	0.00%
2024/09/12	1	61.20	2	60.90	60.30	-1	33,337	0.00%
2024/09/10	2	60.10	7	59.64	58.20	-5	34,236	-0.01%
2024/09/09	3	59.27	0	0.00	59.70	3	34,498	0.01%
2024/09/06	3	61.20	10	60.70	61.00	-7	35,303	-0.02%
2024/09/05	3	61.87	1	61.30	61.00	2	35,237	0.01%
2024/09/04	21	61.81	37.2	62.78	61.20	-16.2	35,124	-0.05%
2024/09/03	25.2	67.40	15	67.05	66.10	10.2	34,854	0.03%
2024/09/02	25.1	68.46	22	68.05	68.30	3.1	34,520	0.01%
2024/08/30	107.1	66.65	90.1	66.11	66.20	17	33,567	0.05%	大買/
2024/08/29	0	0.00	1	62.90	62.90	-1	32,735	0.00%
2024/08/28	17	62.79	7	62.80	62.90	10	32,771	0.03%
2024/08/27	0.7	63.14	0	0.00	63.10	0.7	32,892	0.00%
2024/08/26	24.4	63.60	29	64.05	63.10	-4.6	33,215	-0.01%
2024/08/23	17	61.98	6	61.80	63.30	11	33,316	0.03%
2024/08/22	9	63.70	9	64.42	62.70	0	33,218	0.00%
2024/08/21	20.1	64.49	15	65.10	65.00	5.1	32,994	0.02%
2024/08/20	14.1	65.57	15	64.67	65.20	-0.9	32,695	0.00%
2024/08/19	28	63.25	33	63.06	62.90	-5	32,098	-0.02%
2024/08/16	20	62.99	11	63.49	62.90	9	32,031	0.03%
2024/08/15	18.1	61.00	10	62.16	62.90	8.1	31,861	0.03%
2024/08/14	16.1	59.82	15	59.83	59.80	1.1	31,642	0.00%
2024/08/13	3	58.87	10	58.36	58.90	-7	31,516	-0.02%
2024/08/12	2	57.90	2	57.60	58.70	0	31,507	0.00%
2024/08/09	16	58.48	5	58.90	58.20	11	31,370	0.04%
2024/08/08	0.1	58.00	3	57.93	57.70	-2.9	31,136	-0.01%
2024/08/07	58	59.13	19	60.51	59.60	39	31,012	0.13%
2024/08/06	36.1	57.06	54	56.11	57.30	-17.9	30,666	-0.06%
2024/08/05	33	56.49	82	55.81	55.60	-49	30,313	-0.16%
2024/08/02	7	61.76	5	62.30	61.40	2	30,055	0.01%
2024/08/01	38.2	64.23	54	63.82	63.50	-15.9	29,954	-0.05%
2024/07/31	17	63.45	26	63.12	63.20	-9	29,836	-0.03%
2024/07/30	22	62.44	12	61.28	63.00	10	29,745	0.03%
2024/07/29	6.1	63.07	28	62.39	60.90	-21.9	29,633	-0.07%
2024/07/26	28.5	62.77	8	62.70	63.00	20.5	29,378	0.07%
2024/07/23	20.1	65.22	7	64.89	64.90	13.1	29,187	0.04%
2024/07/22	10	63.52	12.3	63.35	63.20	-2.3	28,974	-0.01%
2024/07/19	27.2	66.80	23	67.82	65.00	4.1	28,585	0.01%
2024/07/18	21	70.60	7.3	71.18	71.40	13.7	27,870	0.05%
2024/07/17	20.3	72.10	9.2	71.67	71.50	11.1	27,380	0.04%
2024/07/16	21.1	72.15	7	71.30	70.20	14.1	27,095	0.05%
2024/07/15	6	71.70	64.7	71.65	71.10	-58.7	26,835	-0.22%
2024/07/12	16.1	73.14	26.1	73.57	72.20	-10	26,557	-0.04%
2024/07/11	111	75.34	106	75.11	74.90	5	26,162	0.02%	大買/大賣/
2024/07/10	85.1	74.73	87.2	74.25	74.00	-2.2	25,597	-0.01%
2024/07/09	67	73.61	47.2	73.11	71.90	19.8	25,082	0.08%
2024/07/08	50	76.56	49.1	75.63	73.40	0.9	24,072	0.00%
2024/07/05	55	70.90	48.4	71.07	75.30	6.6	22,209	0.03%
2024/07/04	112.2	69.92	72	69.27	68.50	40.2	20,746	0.19%	大買/
2024/07/03	50.2	66.72	27	66.05	66.80	23.2	19,086	0.12%
2024/07/02	18.5	63.43	24	64.58	63.10	-5.5	18,279	-0.03%
2024/07/01	35.2	64.13	18.6	64.02	64.00	16.5	17,710	0.09%
2024/06/28	12.1	65.68	19	65.98	65.30	-7	17,412	-0.04%
2024/06/27	90	66.56	37	66.44	65.30	53	17,079	0.31%
2024/06/26	35	67.75	288.4	67.18	67.50	-253.4	16,665	-1.52%	大賣/鉅額交易
2024/06/25	131.1	65.98	130.6	65.93	69.00	0.5	16,317	0.00%	大買/大賣/
2024/06/24	66.2	68.20	30.6	67.33	66.50	35.6	14,978	0.24%
2024/06/21	33.8	63.17	47	62.51	66.20	-13.3	13,527	-0.10%
2024/06/20	42.8	59.61	53.2	58.43	60.20	-10.4	12,674	-0.08%
2024/06/19	347	58.90	26.8	58.48	58.00	320.2	12,249	2.61%	大買/鉅額交易
2024/06/18	10	57.06	18	56.85	56.60	-8	11,938	-0.07%
2024/06/17	125.1	55.46	254	55.98	55.70	-128.9	12,113	-1.06%	大買/大賣/鉅額交易
2024/06/14	48	52.21	16.5	53.01	52.20	31.5	11,714	0.27%
2024/06/13	186.1	52.94	196	51.81	53.40	-10	11,331	-0.09%	大買/大賣/
2024/06/12	1	48.25	6	48.30	48.55	-5	10,444	-0.05%
2024/06/11	15	48.50	0	0.00	48.75	15	10,450	0.14%
2024/06/07	1.1	49.39	48	49.02	49.45	-47	10,442	-0.45%
2024/06/06	16	47.51	17	48.49	47.75	-1	10,370	-0.01%
2024/06/05	50	48.02	2	49.23	47.75	48	10,350	0.46%
2024/06/04	17	48.99	18	49.92	48.90	-1	10,442	-0.01%
2024/06/03	14	49.26	3	49.03	48.85	11	10,868	0.10%
2024/05/31	67.1	49.71	57	50.40	49.75	10.1	10,827	0.09%
2024/05/30	46	50.74	51.1	51.69	50.40	-5.1	10,703	-0.05%
2024/05/29	13	49.46	86.8	49.94	50.30	-73.8	10,433	-0.71%
2024/05/28	19	47.65	48	48.56	48.15	-29	10,051	-0.29%
2024/05/27	2	47.48	31	47.73	47.65	-29	9,949	-0.29%
2024/05/24	16	46.51	0	0.00	46.70	16	9,928	0.16%
2024/05/23	18	46.58	35	47.33	47.10	-17	9,946	-0.17%
2024/05/22	5	47.28	21.3	47.44	47.80	-16.2	9,843	-0.16%
2024/05/21	25	45.82	6.5	46.02	46.95	18.5	9,706	0.19%
2024/05/20	2	44.50	1	43.55	44.50	1	9,498	0.01%
2024/05/17	13	44.59	0	0.00	43.80	13	9,342	0.14%
2024/05/16	15	45.45	1	45.10	44.90	14	9,325	0.15%
2024/05/15	0	0.00	1	44.85	44.60	-1	9,491	-0.01%
2024/05/14	0	0.00	1	44.05	44.00	-1	9,650	-0.01%
2024/05/13	15	43.98	6	43.98	44.20	9	9,630	0.09%
2024/05/10	0.3	42.90	0	0.00	42.95	0.3	9,582	0.00%
2024/05/09	7	43.53	45	43.10	43.00	-38	9,551	-0.40%
2024/05/08	41	44.24	0	0.00	44.45	41	9,508	0.43%
2024/05/07	1	43.00	0	0.00	42.80	1	9,450	0.01%
2024/05/06	0.3	43.38	12	43.20	43.15	-11.7	9,433	-0.12%
2024/05/03	1.4	44.89	0	0.00	43.40	1.4	9,391	0.01%
2024/05/02	1.4	44.53	0	0.00	44.70	1.4	9,343	0.01%
2024/04/29	0.2	44.45	0	0.00	45.00	0.2	9,405	0.00%
2024/04/24	0.1	45.43	0	0.00	45.10	0.1	9,332	0.00%
2024/04/23	0	44.25	0	0.00	44.15	0	9,307	0.00%
2024/04/22	13.5	45.80	9	44.99	44.20	4.5	9,274	0.05%
2024/04/19	1.3	46.66	1	46.00	46.25	0.3	9,165	0.00%
2024/04/18	3.1	47.82	19	48.40	47.80	-15.9	8,999	-0.18%
2024/04/17	1.1	48.86	4	49.00	48.95	-2.9	8,892	-0.03%
2024/04/16	36.1	47.85	14	47.78	47.30	22.1	8,740	0.25%
2024/04/15	24.6	50.70	23	49.93	48.75	1.6	8,511	0.02%
2024/04/12	3	48.80	2	49.17	48.75	1	8,019	0.01%
2024/04/11	10.6	48.07	5.2	48.38	48.10	5.4	7,909	0.07%
2024/04/10	22	49.85	20	49.51	49.05	2	7,808	0.03%
2024/04/09	21	49.62	1	49.00	49.60	20	7,656	0.26%
2024/04/08	14.1	48.89	5	48.31	48.70	9.1	7,433	0.12%
2024/04/03	1	47.40	0	0.00	47.90	1	7,262	0.01%
2024/04/02	8	48.14	4.1	48.76	47.85	3.9	7,177	0.05%
2024/04/01	6	48.85	7	49.36	48.55	-1	7,064	-0.01%
2024/03/29	3	49.17	0.4	49.55	49.55	2.6	6,895	0.04%
2024/03/28	5	51.14	3	51.80	49.55	2	6,529	0.03%
2024/03/27	0.8	50.28	6	50.08	50.10	-5.2	5,985	-0.09%
2024/03/26	1	47.60	1	47.25	47.40	0	5,732	0.00%
2024/03/25	0	48.45	2	48.13	48.60	-2	5,586	-0.04%
2024/03/22	16	49.28	12	49.64	49.00	4	5,434	0.07%
2024/03/21	24.3	51.00	29	50.36	50.00	-4.7	5,201	-0.09%
2024/03/20	123	49.93	120.1	49.36	49.55	3	4,624	0.06%	大買/大賣/
2024/03/19	8	46.47	5	46.29	46.25	3	3,990	0.08%
2024/03/18	0	44.80	2	44.85	44.95	-2	3,809	-0.05%
2024/03/15	2	43.93	2	44.05	43.50	0	3,753	0.00%
2024/03/14	4	43.56	0	43.35	44.25	4	3,720	0.11%
2024/03/13	2	43.80	1	44.00	43.70	1	3,689	0.03%
2024/03/12	1	43.00	0	0.00	43.70	1	3,626	0.03%
2024/03/11	0	0.00	0	43.50	42.90	0	3,608	0.00%
2024/03/08	9.1	44.57	9	45.39	44.00	0.1	3,594	0.00%
2024/03/07	11.5	47.93	15.4	47.61	46.20	-3.9	3,465	-0.11%
2024/03/06	10	45.00	7	45.39	45.90	3	2,950	0.10%
2024/03/05	26	44.93	6	45.73	44.85	20	2,880	0.69%
2024/03/04	5.2	45.21	5	45.24	45.30	0.2	2,797	0.01%
2024/03/01	4.1	44.10	1	44.30	43.90	3.1	2,656	0.12%
2024/02/29	2.1	43.82	0	0.00	44.25	2.1	2,641	0.08%
2024/02/27	6	44.21	1	44.30	43.40	5	2,606	0.19%
2024/02/26	5.1	44.20	2	44.08	44.50	3.1	2,614	0.12%
2024/02/23	0	0.00	0	43.65	42.65	0	2,586	0.00%
2024/02/22	1	43.50	2	43.78	43.35	-1	2,538	-0.04%
2024/02/21	4	44.14	1	44.10	44.50	3	2,499	0.12%
2024/02/20	1	43.54	1	43.31	43.50	0	2,392	0.00%
2024/02/19	8	43.40	8	43.61	43.35	0	2,339	0.00%
2024/02/16	90	43.07	239.5	44.21	44.15	-149.5	2,236	-6.69%	大賣/鉅額交易
2024/02/15	164	41.99	7.6	41.27	42.15	156.5	1,977	7.91%	大買/鉅額交易
2024/02/05	1	39.15	0	0.00	39.00	1	1,781	0.06%
2024/02/02	0	38.85	0	39.20	39.05	0	1,805	0.00%
2024/02/01	0	39.45	0	39.55	39.40	0	1,815	0.00%
2024/01/31	0	39.28	0	0.00	39.45	0	1,862	0.00%
2024/01/30	0	0.00	2	39.40	39.40	-2	1,904	-0.11%
2024/01/29	3	40.05	3	40.57	40.05	0	2,053	0.00%
2024/01/26	0	0.00	2	40.00	40.20	-2	2,018	-0.10%
2024/01/25	1	39.75	0	0.00	39.75	1	2,014	0.05%
2024/01/24	6.2	40.18	3	40.32	40.05	3.2	2,009	0.16%
2024/01/23	0	39.88	4.4	39.71	39.85	-4.3	2,068	-0.21%
2024/01/19	0	0.00	4	37.80	38.05	-4	2,129	-0.19%
2024/01/15	0	0.00	2	38.40	38.25	-2	2,611	-0.08%
2024/01/12	1	38.15	0	0.00	37.95	1	2,836	0.04%
2024/01/11	2	38.20	1	38.00	38.25	1	2,863	0.03%
2024/01/09	0	0.00	3	37.85	37.85	-3	2,904	-0.10%
2024/01/04	1	38.25	0	0.00	38.20	1	3,011	0.03%
2024/01/03	1	38.55	0	0.00	38.65	1	3,031	0.03%
2024/01/02	1	38.75	0	0.00	38.80	1	3,019	0.03%
2023/12/29	150	38.80	150	38.80	38.85	0	3,022	0.00%	大買/大賣/
2023/12/28	2	39.40	0	0.00	39.15	2	3,006	0.07%
2023/12/25	0	0.00	1	39.00	38.80	-1	2,992	-0.03%
2023/12/21	0	39.00	0	0.00	39.00	0	2,986	0.00%
2023/12/19	0	39.15	0	0.00	39.10	0	2,985	0.00%
2023/12/18	0.1	39.80	8	39.70	39.40	-7.9	2,978	-0.27%
2023/12/15	1.1	40.25	0	0.00	40.10	1.1	2,964	0.04%
2023/12/14	0	39.80	0	0.00	39.95	0	2,955	0.00%
2023/12/12	0.1	39.52	0	0.00	39.45	0.1	2,955	0.00%
2023/12/11	1	39.40	0	0.00	39.15	1	2,956	0.03%
2023/12/07	1	39.65	0	0.00	39.10	1	2,936	0.03%
2023/12/06	3	39.43	1	39.90	39.35	2	2,924	0.07%
2023/12/05	2	40.07	1	40.35	39.90	1	2,901	0.04%
2023/12/04	0	0.00	4	41.07	41.25	-4	2,848	-0.14%
2023/12/01	1	40.20	0	0.00	40.10	1	2,772	0.04%
2023/11/30	1	40.50	1	40.60	40.50	0	2,767	0.00%
2023/11/29	0.1	41.00	1	40.50	40.30	-0.9	2,772	-0.03%
2023/11/28	0	0.00	1	40.40	40.40	-1	2,760	-0.04%
2023/11/27	1	40.15	0	0.00	39.90	1	2,788	0.04%
2023/11/23	3	41.27	2	41.78	40.85	1	2,742	0.04%
2023/11/22	0	0.00	1	40.90	41.15	-1	2,657	-0.04%
2023/11/21	2	40.73	1	40.70	40.50	1	2,587	0.04%
2023/11/20	0	0.00	1	40.55	40.55	-1	2,567	-0.04%
2023/11/17	0	0.00	1	39.95	40.05	-1	2,520	-0.04%
2023/11/16	0	0.00	1	39.60	39.60	-1	2,493	-0.04%
2023/11/15	1	39.45	0	0.00	39.40	1	2,486	0.04%
2023/11/14	1	39.10	1	39.15	39.25	0	2,516	0.00%
2023/11/10	0.1	38.50	17	38.62	38.10	-17	2,487	-0.68%
2023/11/08	0	0.00	6	39.59	39.35	-6	2,489	-0.24%
2023/11/07	11	40.45	4	40.21	40.05	7	2,471	0.28%
2023/11/06	8	40.91	6.1	40.55	40.80	1.9	2,458	0.08%
2023/11/03	1	39.50	0	0.00	39.45	1	2,315	0.04%
2023/11/01	1	39.25	2	38.85	39.25	-1	2,389	-0.04%
2023/10/31	31	40.54	8	40.30	39.10	23	2,725	0.84%
2023/10/30	2	40.67	0	0.00	40.80	2	3,481	0.06%
2023/10/27	1	39.35	4	39.80	39.40	-3	3,366	-0.09%
2023/10/26	0	0.00	3	40.18	40.00	-3	3,376	-0.09%
2023/10/25	5	40.51	4	40.35	40.20	1	3,416	0.03%
2023/10/24	6	39.49	4	39.63	39.20	2	3,341	0.06%
2023/10/23	28	39.89	24.3	40.41	39.70	3.8	3,298	0.11%
2023/10/20	2	39.85	4.3	38.86	39.65	-2.2	3,099	-0.07%
2023/10/19	0	0.00	1	38.70	38.80	-1	2,914	-0.03%
2023/10/13	0	0.00	8	38.05	38.20	-8	2,875	-0.28%
2023/10/12	1.1	37.85	0	0.00	38.05	1.1	2,888	0.04%
2023/10/06	0	37.30	0	0.00	37.25	0	2,887	0.00%
2023/10/05	0	37.10	0	0.00	37.05	0	2,936	0.00%
2023/09/28	2	36.45	0	0.00	36.45	2	3,331	0.06%
2023/09/25	0.1	36.80	0	0.00	36.85	0.1	3,416	0.00%
2023/09/19	1	37.70	1	38.05	37.65	0	3,713	0.00%
2023/09/15	1	37.50	0	0.00	37.75	1	3,803	0.03%
2023/09/11	0	0.00	2	36.95	36.90	-2	3,857	-0.05%
2023/08/28	0	0.00	1	36.00	36.30	-1	4,376	-0.02%
2023/08/25	0	35.80	0	0.00	36.30	0	4,386	0.00%
2023/08/24	2	36.20	1	36.05	36.00	1	4,386	0.02%
2023/08/23	1	35.70	0	0.00	35.65	1	4,403	0.02%
2023/08/18	1	36.30	4	35.99	35.60	-3	4,850	-0.06%
2023/08/17	1	35.45	0.1	35.90	35.90	1	4,859	0.02%
2023/08/16	2	35.20	0	0.00	35.15	2	4,911	0.04%
2023/08/14	0.3	35.34	0	0.00	35.00	0.3	4,906	0.01%
2023/08/11	0	0.00	31	36.40	36.40	-31	4,859	-0.64%
2023/08/10	0	0.00	1.1	37.45	37.10	-1.1	4,828	-0.02%
2023/08/09	0	37.30	0	0.00	37.15	0	4,791	0.00%
2023/08/08	0	0.00	0	37.30	37.75	0	4,765	0.00%
2023/08/07	1	37.88	0	0.00	37.55	1	4,735	0.02%
2023/08/04	3.4	37.29	32	37.96	37.25	-28.6	4,646	-0.62%
2023/08/02	254	41.22	229	40.81	41.35	25	4,297	0.58%	大買/大賣/
2023/08/01	1	37.50	0	0.00	37.70	1	3,447	0.03%
2023/07/31	0.1	37.63	0	0.00	37.60	0.1	3,499	0.00%
2023/07/28	17	37.80	17	37.81	37.80	0	3,457	0.00%
2023/07/27	1	37.90	26	37.98	38.20	-25	3,365	-0.74%
2023/07/26	0.1	36.38	0	0.00	36.15	0.1	3,277	0.00%
2023/07/24	12.1	36.00	0	0.00	35.60	12.1	3,270	0.37%
2023/07/21	2.1	36.61	0	0.00	36.60	2.1	3,243	0.06%
2023/07/19	5	37.05	0	0.00	37.00	5	3,239	0.15%
2023/07/17	0	0.00	0.1	38.90	39.10	-0.1	3,200	0.00%
2023/07/14	0.1	38.80	0	0.00	38.55	0.1	3,193	0.00%
2023/07/13	1.1	38.68	0	0.00	38.35	1.1	3,231	0.03%
2023/07/12	10	38.78	0	0.00	38.50	10	3,227	0.31%
2023/07/11	24	39.47	9	39.76	39.15	15	3,190	0.47%
2023/07/10	5	40.15	2	39.80	40.95	3	3,058	0.10%
2023/07/07	11.1	39.25	5	38.87	39.20	6.1	2,909	0.21%
2023/07/06	0	39.40	6	39.52	39.45	-6	2,912	-0.21%
2023/07/05	0	0.00	2	39.35	39.10	-2	2,871	-0.07%
2023/07/04	0	0.00	1	39.00	38.85	-1	2,846	-0.04%
2023/06/30	5	38.10	0	0.00	38.35	5	2,848	0.18%
2023/06/29	1	38.50	0	0.00	38.30	1	2,825	0.04%
2023/06/28	3	38.40	3	38.70	38.45	0	2,804	0.00%
2023/06/27	54	40.49	54	39.95	38.95	0	2,766	0.00%
2023/06/26	0	0.00	4.1	39.76	39.45	-4.1	2,568	-0.16%
2023/06/21	0	0.00	3	38.32	38.25	-3	2,470	-0.12%
2023/06/20	3	38.30	0	0.00	38.25	3	2,489	0.12%
2023/06/14	3	38.82	3	39.07	38.80	0	2,531	0.00%
2023/06/13	4	39.35	93.1	39.27	39.10	-89.1	2,512	-3.54%
2023/06/09	0	0.00	10	38.40	38.35	-10	2,359	-0.42%
2023/06/08	0	0.00	0.1	38.60	38.55	-0.1	2,348	-0.01%
2023/06/07	6	39.11	13.1	38.93	39.25	-7.1	2,324	-0.30%
2023/06/05	1	37.95	0	0.00	37.95	1	2,165	0.05%
2023/06/02	0	37.45	0	0.00	37.35	0	2,155	0.00%
2023/06/01	0.1	37.00	0	0.00	36.95	0.1	2,145	0.00%
2023/05/31	0	0.00	2	37.10	37.20	-2	2,133	-0.09%
2023/05/30	1.1	37.30	0	0.00	37.15	1.1	2,121	0.05%
2023/05/29	2	37.58	2	37.53	37.40	0	2,132	0.00%
2023/05/26	13	38.38	2.1	38.68	37.55	10.9	2,113	0.52%
2023/05/25	4	39.08	50	39.05	38.85	-46	2,011	-2.29%
2023/05/24	71.2	39.30	13	39.30	39.55	58.2	1,899	3.06%
2023/05/23	0	0.00	0.1	37.95	37.85	-0.1	1,676	0.00%
2023/05/22	0	0.00	0.1	37.65	37.60	-0.1	1,632	-0.01%
2023/05/17	0.1	36.25	0	0.00	36.10	0.1	1,587	0.00%
2023/05/15	0	35.50	0	0.00	35.90	0	1,587	0.00%
2023/05/08	1	37.15	1	36.90	36.55	0	1,752	0.00%
2023/04/28	0	36.25	0	0.00	36.35	0	2,106	0.00%
2023/04/25	0	0.00	0.1	35.25	34.95	-0.1	2,091	0.00%
2023/04/24	1	35.80	0	0.00	35.75	1	2,071	0.05%
2023/04/18	0.2	38.00	6	38.26	37.75	-5.8	2,022	-0.29%
2023/04/13	4	36.90	0	0.00	36.90	4	1,930	0.21%
2023/04/12	0	0.00	2	37.65	37.40	-2	1,925	-0.10%
2023/04/07	2	37.30	1	36.65	37.30	1	1,861	0.05%
2023/04/06	1	37.10	0	0.00	36.75	1	1,842	0.05%
2023/03/29	150	36.40	150	36.40	36.35	0	1,817	0.00%	大買/大賣/
2023/03/27	2	36.93	0	0.00	36.90	2	1,819	0.11%
2023/03/22	0.1	36.55	0	0.00	36.35	0.1	1,784	0.00%
2023/03/20	0	0.00	0.3	36.40	36.55	-0.3	1,723	-0.01%
2023/03/16	10	36.45	0.3	36.58	35.95	9.7	1,702	0.57%
2023/03/15	1	36.15	1	36.15	36.10	0	1,682	0.00%
2023/03/14	0	0.00	0.2	37.25	36.10	-0.2	1,768	-0.01%
2023/03/13	0	36.65	0.1	36.25	36.10	0	1,747	0.00%
2023/03/08	0	0.00	0.1	37.90	37.85	-0.1	1,784	0.00%
2023/03/07	0.1	37.55	0	0.00	37.55	0.1	1,773	0.01%
2023/03/03	200	36.73	200	36.72	36.65	0	1,787	0.00%	大買/大賣/
2023/03/02	1	36.35	0	0.00	36.40	1	1,807	0.06%
2023/03/01	0	0.00	0.2	36.68	36.70	-0.2	1,910	-0.01%
2023/02/17	0	0.00	5	37.30	37.20	-5	2,314	-0.22%
2023/02/15	0	0.00	10	36.75	36.60	-10	2,368	-0.42%
2023/02/14	0	0.00	1	37.10	37.10	-1	2,351	-0.04%
2023/02/08	0	0.00	0.1	38.30	38.60	-0.1	2,348	0.00%
2023/02/07	0.1	37.70	7	37.44	37.60	-6.9	2,297	-0.30%
2023/02/06	6	38.40	0	0.00	38.35	6	2,263	0.27%
2023/02/03	8.1	38.32	4	38.98	38.95	4.1	2,222	0.18%
2023/02/02	6.1	37.55	3.5	38.05	37.60	2.6	2,048	0.13%
2023/02/01	0	0.00	0	35.73	35.70	0	1,844	0.00%
2023/01/30	0	0.00	0	33.90	33.75	0	1,779	0.00%
2023/01/16	0	0.00	2	33.40	33.30	-2	1,773	-0.11%
2023/01/12	0	0.00	1	33.75	33.65	-1	1,767	-0.06%
2023/01/05	0	0.00	0.4	33.33	33.25	-0.4	1,781	-0.02%
2022/12/29	0	0.00	0.2	32.05	32.05	-0.2	1,776	-0.01%
2022/12/28	1	32.20	0.3	32.20	32.00	0.7	1,787	0.04%
2022/12/22	0	0.00	1	32.75	32.95	-1	1,857	-0.05%
2022/12/20	1	32.00	0	0.00	31.90	1	1,993	0.05%
2022/12/15	0	0.00	40	33.35	33.30	-40	2,027	-1.97%
2022/12/14	1	33.15	0	0.00	33.10	1	2,032	0.05%
2022/12/13	0.1	33.30	0	0.00	32.90	0.1	2,045	0.00%
2022/12/09	1	33.50	0.2	34.00	33.75	0.9	2,199	0.04%
2022/12/08	1	33.15	0	0.00	33.20	1	2,177	0.05%
2022/12/07	0	0.00	1	34.20	33.65	-1	2,169	-0.05%
2022/12/06	1	35.45	0	0.00	34.45	1	2,152	0.05%
2022/12/05	0	0.00	2.1	34.75	35.25	-2.1	2,061	-0.10%
2022/11/30	0.1	33.80	0	0.00	33.90	0.1	1,962	0.00%
2022/11/29	1	33.15	0	0.00	33.50	1	1,954	0.05%
2022/11/28	1	33.10	0	0.00	33.50	1	1,952	0.05%
2022/11/25	0.1	33.55	0	0.00	33.25	0.1	1,943	0.01%
2022/11/24	0.3	33.87	3	33.88	33.80	-2.7	1,934	-0.14%
2022/11/23	56	35.24	51	34.45	34.30	5	1,908	0.26%
2022/11/16	25	34.67	5	34.92	35.00	20	1,701	1.18%
2022/11/15	4.1	33.06	2.3	33.16	34.45	1.8	1,502	0.12%
2022/11/14	1	31.35	1.5	30.65	31.35	-0.5	1,397	-0.04%
2022/11/11	2	30.20	1	30.35	30.00	1	1,374	0.07%
2022/11/10	0	0.00	2	30.35	30.25	-2	1,365	-0.15%
2022/11/09	10	30.40	10	30.25	30.20	0	1,380	0.00%
2022/11/08	1	30.15	2	30.50	29.95	-1	1,416	-0.07%
2022/11/02	0	0.00	1	28.90	29.05	-1	1,428	-0.07%
2022/11/01	0	0.00	0	28.25	28.25	0	1,433	0.00%
2022/10/27	0	27.60	1	27.50	27.90	-1	1,516	-0.07%
2022/10/26	1	27.10	0	0.00	27.10	1	1,520	0.07%
2022/10/24	0	0.00	1	29.05	28.40	-1	1,532	-0.07%
2022/10/21	1	28.05	0	0.00	28.10	1	1,532	0.07%
2022/10/12	0	0.00	0.7	29.60	29.20	-0.7	1,547	-0.04%
2022/10/11	0	0.00	0.1	29.85	29.60	-0.1	1,551	-0.01%
2022/10/06	1	31.00	0	0.00	30.95	1	1,560	0.06%
2022/10/05	0	0.00	18	31.35	31.15	-18	1,598	-1.13%
2022/09/29	1	29.50	0	0.00	29.60	1	1,643	0.06%
2022/09/28	7	29.39	0	0.00	29.30	7	1,639	0.43%
2022/09/26	0.1	33.45	1	33.70	32.90	-0.9	1,518	-0.06%
2022/09/21	1	35.60	0	0.00	35.60	1	1,526	0.07%
2022/09/19	0	0.00	2	37.40	36.25	-2	1,536	-0.13%
2022/09/16	124.3	38.29	122	38.25	38.05	2.3	1,501	0.15%	大買/大賣/
2022/09/13	1	37.00	0	0.00	36.80	1	1,425	0.07%
2022/09/07	1	35.70	1	35.75	35.70	0	1,527	0.00%
2022/08/31	0	0.00	1	38.30	38.80	-1	1,577	-0.06%
2022/08/30	1	38.15	0	0.00	38.35	1	1,590	0.06%
2022/08/26	0	0.00	1.1	39.00	38.90	-1.1	1,630	-0.07%
2022/08/25	1	38.60	0	0.00	38.55	1	1,711	0.06%
2022/08/24	3	38.07	0	0.00	38.00	3	1,767	0.17%
2022/08/22	0.1	38.60	0	0.00	38.30	0.1	1,819	0.01%
2022/08/18	0	0.00	15	38.40	38.40	-15	1,800	-0.83%
2022/08/17	2	39.03	1	38.70	39.00	1	1,792	0.06%
2022/08/16	0	0.00	2	38.55	38.70	-2	1,778	-0.11%
2022/08/15	0.9	38.89	0	0.00	39.05	0.9	1,768	0.05%
2022/08/11	2	37.43	5	37.15	37.10	-3	1,726	-0.17%
2022/08/09	0	0.00	1	36.90	37.55	-1	1,726	-0.06%
2022/08/08	3	36.58	6	36.63	36.75	-3	1,724	-0.17%
2022/08/05	1	35.90	0	0.00	35.95	1	1,727	0.06%
2022/08/03	5	35.70	0	0.00	35.40	5	1,834	0.27%
2022/07/25	0	0.00	5	39.40	39.35	-5	1,985	-0.25%
2022/07/20	0	0.00	1.4	38.96	38.65	-1.4	2,067	-0.07%
2022/07/15	1	38.35	0	0.00	38.45	1	2,254	0.04%
2022/07/14	1	36.65	1	37.90	37.95	0	2,257	0.00%
2022/07/13	0.1	37.70	1	37.55	37.55	-1	2,260	-0.04%
2022/07/12	2	36.38	2	35.58	35.35	0	2,249	0.00%
2022/07/11	1	38.70	0	0.00	38.60	1	2,244	0.04%
2022/07/06	0	0.00	1	38.05	37.75	-1	2,326	-0.04%
2022/07/05	0	0.00	2	39.20	39.30	-2	2,382	-0.08%
2022/07/04	0	0.00	1.1	38.60	38.25	-1.1	2,382	-0.05%
2022/07/01	1	39.00	0	0.00	38.50	1	2,441	0.04%
2022/06/30	0	0.00	7	40.90	40.90	-7	2,436	-0.29%
2022/06/29	0	0.00	1.1	42.20	42.10	-1.1	2,445	-0.04%
2022/06/28	0.1	42.85	1	43.05	42.75	-0.9	2,487	-0.04%
2022/06/27	1	42.50	0	0.00	42.45	1	2,651	0.04%
2022/06/23	1	40.95	0	0.00	40.35	1	2,724	0.04%
2022/06/22	0	0.00	2	40.80	40.70	-2	2,749	-0.07%
2022/06/21	0	0.00	1	40.95	41.70	-1	2,757	-0.04%
2022/06/20	1	41.10	0	0.00	40.55	1	2,785	0.04%
2022/06/16	0	0.00	3	43.85	43.70	-3	2,789	-0.11%
2022/06/15	0	0.00	1	44.75	44.70	-1	2,775	-0.04%
2022/06/13	0	0.00	2	45.15	45.10	-2	2,780	-0.07%
2022/06/10	0	0.00	1	45.85	45.90	-1	2,807	-0.04%
2022/06/08	0	0.00	1	45.90	45.90	-1	2,836	-0.04%
2022/06/07	1	46.00	0	0.00	45.60	1	2,885	0.03%
2022/06/06	0	0.00	1	45.80	45.80	-1	2,932	-0.03%
2022/06/02	2	45.93	0	0.00	45.95	2	3,037	0.07%
2022/06/01	1	47.50	1	47.80	47.00	0	3,099	0.00%
2022/05/30	2	47.90	0	0.00	47.85	2	3,161	0.06%
2022/05/25	0	0.00	2	46.80	47.00	-2	3,471	-0.06%
2022/05/23	0	0.00	3	47.60	47.50	-3	4,710	-0.06%
2022/05/20	0	0.00	7	47.21	47.30	-7	5,033	-0.14%
2022/05/18	0	0.00	2	47.20	47.20	-2	5,367	-0.04%
2022/05/16	0	0.00	7	46.02	45.85	-7	5,411	-0.13%
2022/05/13	1	45.70	1	45.65	45.55	0	5,443	0.00%
2022/05/12	1	45.50	1	46.10	45.00	0	5,589	0.00%
2022/05/11	7	47.26	1	47.50	47.35	6	5,564	0.11%
2022/05/10	1	48.35	1	48.90	48.95	0	5,566	0.00%
2022/05/09	2	48.73	0	0.00	48.30	2	5,703	0.04%
2022/05/06	1	49.70	12	49.65	49.60	-11	5,743	-0.19%
2022/05/05	1	50.00	7	49.99	50.50	-6	5,803	-0.10%
2022/05/04	0	0.00	10	49.17	49.30	-10	5,755	-0.17%
2022/05/03	1	48.55	15	48.47	48.40	-14	5,759	-0.24%
2022/04/28	0	0.00	1	49.10	49.00	-1	5,840	-0.02%
2022/04/25	5	49.27	0.2	49.33	49.30	4.8	5,812	0.08%
2022/04/22	0	0.00	2	50.85	51.00	-2	5,753	-0.03%
2022/04/21	1.2	50.37	1	50.70	50.20	0.2	5,684	0.00%
2022/04/15	1	50.70	0	0.00	50.20	1	5,680	0.02%
2022/04/14	1	51.10	7	51.10	51.60	-6	5,704	-0.11%
2022/04/13	0	0.00	2	50.15	50.00	-2	5,700	-0.04%
2022/04/12	4	49.30	1	49.75	49.50	3	5,785	0.05%
2022/04/11	2	50.15	2	50.85	50.50	0	5,866	0.00%
2022/04/07	200.1	49.71	0	0.00	49.45	200.1	6,111	3.27%	大買/鉅額交易
2022/04/06	0.1	51.50	1	51.50	51.70	-0.9	6,120	-0.01%
2022/03/31	1.5	51.17	7	51.49	51.10	-5.5	6,173	-0.09%
2022/03/30	204	51.59	2	52.80	51.50	202	6,164	3.28%	大買/鉅額交易
2022/03/25	0	0.00	2	51.20	50.50	-2	6,080	-0.03%
2022/03/23	2	50.75	3	51.00	50.60	-1	6,072	-0.02%
2022/03/21	3	49.50	0	0.00	49.40	3	6,000	0.05%
2022/03/18	0	0.00	1	49.10	48.95	-1	6,044	-0.02%
2022/03/10	1	50.80	4	50.48	50.80	-3	6,351	-0.05%
2022/03/09	1	49.55	0	0.00	49.25	1	6,374	0.02%
2022/03/08	3	48.80	2	49.23	47.65	1	6,453	0.02%
2022/03/07	5	50.06	2	50.30	49.80	3	6,689	0.04%
2022/03/04	2	51.95	2	51.55	51.30	0	6,628	0.00%
2022/03/03	0	0.00	1	51.00	51.00	-1	6,647	-0.02%
2022/03/02	2	51.50	1	51.30	51.10	1	6,808	0.01%
2022/03/01	1	51.00	0	0.00	51.20	1	6,827	0.01%
2022/02/25	10	52.27	5	51.98	51.80	5	6,866	0.07%
2022/02/24	72	54.61	97	53.15	50.90	-25	6,926	-0.36%
2022/02/23	5	53.12	6	53.52	52.90	-1	6,216	-0.02%
2022/02/22	7	52.57	2	52.90	53.40	5	6,018	0.08%
2022/02/21	4.1	52.40	13	52.58	53.00	-9	6,049	-0.15%
2022/02/18	10	50.75	4	51.00	50.70	6	5,974	0.10%
2022/02/17	0	0.00	2	50.60	50.60	-2	6,209	-0.03%
2022/02/16	5	50.80	1	50.90	50.90	4	6,871	0.06%
2022/02/15	3	50.93	10.2	51.11	51.20	-7.2	7,101	-0.10%
2022/02/14	5.2	51.97	1.6	50.84	50.90	3.6	7,280	0.05%
2022/02/11	2.2	51.88	0	0.00	51.90	2.2	7,317	0.03%
2022/02/10	8.3	51.61	2	52.00	51.70	6.3	7,522	0.08%
2022/02/09	12.1	51.67	1	51.60	51.80	11.1	8,019	0.14%
2022/02/08	0	0.00	1	50.60	50.30	-1	8,222	-0.01%
2022/02/07	1	49.20	5	49.21	49.70	-4	8,282	-0.05%
2022/01/26	2	46.85	2	47.10	46.90	0	8,426	0.00%
2022/01/25	0	0.00	1	46.95	46.85	-1	9,026	-0.01%
2022/01/24	7	47.39	0	0.00	46.95	7	9,842	0.07%
2022/01/21	0	0.00	0.4	49.00	48.80	-0.4	9,837	0.00%
2022/01/19	3	49.60	0	0.00	49.55	3	9,938	0.03%
2022/01/13	0	0.00	13	49.40	49.45	-13	10,366	-0.13%
2022/01/11	0	0.00	2	50.18	49.40	-2	10,661	-0.02%
2022/01/07	4	49.35	5	49.26	49.20	-1	10,856	-0.01%
2022/01/06	2	50.50	0	0.00	50.30	2	10,853	0.02%
2022/01/05	1	50.90	1	51.50	50.90	0	10,922	0.00%
2022/01/04	0	0.00	4	51.10	51.40	-4	11,045	-0.04%
2022/01/03	1	50.40	1	50.50	50.20	0	11,158	0.00%
2021/12/30	13	51.84	8	51.73	51.10	5	11,530	0.04%
2021/12/29	1	50.20	1	49.70	50.20	0	11,667	0.00%
2021/12/28	10	49.57	1	49.45	49.40	9	11,758	0.08%
2021/12/27	1	49.95	5	50.30	49.90	-4	12,157	-0.03%
2021/12/24	3	49.67	0	0.00	49.40	3	12,265	0.02%
2021/12/23	0	0.00	1	49.90	49.85	-1	12,426	-0.01%
2021/12/22	2	49.65	0	0.00	49.55	2	12,547	0.02%
2021/12/21	3	50.50	0	0.00	50.20	3	12,615	0.02%
2021/12/20	1	49.00	2	49.05	49.10	-1	12,605	-0.01%
2021/12/17	7	48.60	0	0.00	48.30	7	12,742	0.05%
2021/12/16	1	48.80	0	0.00	48.65	1	12,971	0.01%
2021/12/15	7	48.72	2	48.98	48.70	5	13,218	0.04%
2021/12/14	3	48.63	3.5	48.56	48.70	-0.5	13,938	0.00%
2021/12/13	5	48.63	1	48.45	49.60	4	14,296	0.03%
2021/12/10	7	49.29	1	49.65	49.00	6	14,595	0.04%
2021/12/09	1	50.30	0	0.00	50.30	1	14,855	0.01%
2021/12/07	14	49.99	3	50.03	50.00	11	14,954	0.07%
2021/12/06	3	50.40	1	50.40	50.60	2	14,946	0.01%
2021/12/03	4	50.08	1	50.10	50.00	3	14,982	0.02%
2021/12/02	2	50.40	1	50.70	49.75	1	15,039	0.01%
2021/12/01	11.1	50.97	8.2	51.12	50.80	2.9	15,171	0.02%
2021/11/30	2.3	49.16	1	49.05	49.05	1.3	14,883	0.01%
2021/11/29	1	48.65	1	48.45	48.50	0	14,972	0.00%
2021/11/26	7	49.37	4	49.50	49.10	3	14,967	0.02%
2021/11/25	3	51.08	3	50.93	50.60	0	14,927	0.00%
2021/11/24	3	50.83	2	50.75	50.80	1	14,935	0.01%
2021/11/23	8	51.53	1	51.60	51.40	7	15,077	0.05%
2021/11/22	16.5	53.81	16	53.86	53.80	0.5	14,934	0.00%
2021/11/19	22	53.48	20	53.50	53.50	2	14,833	0.01%
2021/11/18	9	54.63	3	54.80	52.90	6	14,815	0.04%
2021/11/17	2	56.20	2	56.35	56.20	0	14,505	0.00%
2021/11/16	1	55.60	7	55.81	55.70	-6	14,332	-0.04%
2021/11/15	101	58.44	129	57.18	56.70	-28	14,092	-0.20%	大買/大賣/
2021/11/11	3	53.10	2	53.00	53.00	1	13,244	0.01%
2021/11/10	100	52.10	4	51.45	52.30	96	13,098	0.73%
2021/11/09	17	50.52	1	51.30	51.40	16	12,967	0.12%
2021/11/08	16	51.36	4	51.05	51.00	12	12,736	0.09%
2021/11/05	156	54.67	15.4	54.56	54.70	140.6	12,220	1.15%	大買/鉅額交易
2021/11/04	0	0.00	2	53.45	53.00	-2	11,885	-0.02%
2021/11/03	4.1	53.34	5	53.38	52.70	-0.9	11,861	-0.01%
2021/11/02	15	53.29	100	53.52	52.80	-85	11,705	-0.73%
2021/11/01	172	53.89	95	53.98	55.00	77	11,120	0.69%	大買/
2021/10/29	1	49.95	0	0.00	50.00	1	10,330	0.01%
2021/10/28	1	50.20	2	50.60	50.10	-1	10,288	-0.01%
2021/10/27	1	50.80	4	50.50	50.60	-3	10,257	-0.03%
2021/10/26	15	50.97	3	50.53	50.40	12	10,279	0.12%
2021/10/25	7	50.87	0	0.00	51.00	7	10,236	0.07%
2021/10/22	1	51.60	6	52.05	52.10	-5	10,328	-0.05%
2021/10/21	6	51.87	0	0.00	51.20	6	10,454	0.06%
2021/10/20	3	52.57	8	52.18	52.50	-5	10,387	-0.05%
2021/10/19	1	51.30	0	0.00	51.70	1	10,324	0.01%
2021/10/18	0	0.00	1	51.18	51.40	-1	10,469	-0.01%
2021/10/13	1	49.40	0	0.00	49.20	1	11,804	0.01%
2021/10/12	0	0.00	18	50.15	49.85	-18	12,045	-0.15%
2021/10/08	4	52.17	60	51.88	51.60	-56	12,565	-0.45%
2021/10/07	53	52.58	6	52.02	52.70	47	13,491	0.35%
2021/10/06	23	52.04	14	51.81	52.20	9	13,794	0.07%
2021/10/05	14	49.59	10	49.24	51.30	4	13,520	0.03%
2021/10/04	16	51.23	13	50.83	49.90	3	13,468	0.02%
2021/10/01	2	50.60	9	51.19	50.00	-7	13,222	-0.05%
2021/09/30	11	50.53	0	0.00	51.20	11	13,329	0.08%
2021/09/29	0	0.00	5	49.11	49.00	-5	13,692	-0.04%
2021/09/28	1	50.60	2	50.60	50.50	-1	14,339	-0.01%
2021/09/27	3	50.30	25	50.41	51.10	-22	14,280	-0.15%
2021/09/24	0	0.00	17	51.04	51.00	-17	14,231	-0.12%
2021/09/23	8	51.19	6	50.67	50.30	2	14,114	0.01%
2021/09/22	9	49.76	40	49.91	49.90	-31	13,911	-0.22%
2021/09/17	62	52.70	16.7	52.52	51.50	45.3	13,682	0.33%
2021/09/16	45	51.86	6	51.50	51.90	39	13,032	0.30%
2021/09/15	12	50.65	61.3	50.23	51.00	-49.3	12,655	-0.39%
2021/09/14	60.2	51.54	16.1	51.01	51.80	44.1	12,311	0.36%
2021/09/13	2.4	49.79	10	49.59	49.80	-7.6	11,977	-0.06%
2021/09/10	5	49.15	0	0.00	49.20	5	11,946	0.04%
2021/09/09	0	0.00	5	48.24	48.90	-5	12,059	-0.04%
2021/09/08	1	48.25	6	47.80	47.30	-5	12,285	-0.04%
2021/09/07	7	49.81	12	48.65	49.15	-5	12,480	-0.04%
2021/09/06	53	50.78	36	49.92	49.50	17	12,502	0.14%
2021/09/03	2	48.98	0	0.00	48.65	2	12,276	0.02%
2021/09/02	2	49.60	0	0.00	48.60	2	12,248	0.02%
2021/09/01	1	49.90	3	49.47	49.90	-2	12,108	-0.02%
2021/08/30	0	0.00	13	48.60	48.60	-13	11,971	-0.11%
2021/08/27	5	48.53	16	48.20	48.45	-11	11,968	-0.09%
2021/08/26	1	47.55	12	47.39	47.55	-11	11,751	-0.09%
2021/08/25	24	47.65	15	47.85	47.95	9	11,751	0.08%
2021/08/24	25	47.71	2	47.55	47.05	23	11,737	0.20%
2021/08/23	1	46.40	4	46.15	46.50	-3	11,790	-0.03%
2021/08/20	4	45.66	3	45.85	45.65	1	11,844	0.01%
2021/08/18	1	45.00	0	0.00	45.70	1	11,853	0.01%
2021/08/13	1	45.40	2	45.40	45.40	-1	11,922	-0.01%
2021/08/11	0	0.00	5	46.42	46.10	-5	12,070	-0.04%
2021/08/10	0	0.00	1	46.35	46.35	-1	12,156	-0.01%
2021/08/09	2	46.70	3	47.80	46.25	-1	12,326	-0.01%
2021/08/06	1	48.50	0	0.00	48.00	1	12,349	0.01%
2021/08/05	0	0.00	2	47.88	47.90	-2	12,478	-0.02%
2021/08/04	1	48.30	1	47.85	47.80	0	12,774	0.00%
2021/08/03	1	47.70	1	47.65	47.85	0	12,936	0.00%
2021/08/02	0	0.00	1	47.75	47.90	-1	12,989	-0.01%
2021/07/30	3	47.95	4	47.63	47.00	-1	13,079	-0.01%
2021/07/29	3	47.40	0	0.00	47.65	3	13,135	0.02%
2021/07/28	4	46.65	5	47.16	47.00	-1	13,279	-0.01%
2021/07/27	13	49.65	11	48.74	48.60	2	13,399	0.01%
2021/07/26	0	0.00	1	51.30	51.00	-1	13,505	-0.01%
2021/07/23	8	50.99	2	51.25	51.20	6	13,593	0.04%
2021/07/22	6	50.98	17	50.55	50.30	-11	13,704	-0.08%
2021/07/21	12	52.35	16	51.92	50.70	-4	13,843	-0.03%
2021/07/20	40	52.56	25	52.30	52.50	15	14,556	0.10%
2021/07/19	122	53.15	117	52.61	52.40	5	14,458	0.03%	大買/大賣/
2021/07/16	10	50.60	4	50.95	50.50	6	13,970	0.04%
2021/07/15	124	52.90	238	52.29	51.80	-114	13,812	-0.83%	大買/大賣/鉅額交易
2021/07/14	293	51.93	286.2	50.75	52.10	6.8	13,442	0.05%	大買/大賣/
2021/07/13	154	49.09	31	48.82	49.10	123	12,527	0.98%	大買/鉅額交易
2021/07/12	3	46.15	5	46.16	46.30	-2	12,177	-0.02%
2021/07/09	3	45.27	1	45.25	45.15	2	12,446	0.02%
2021/07/08	6.1	45.74	3	45.85	45.50	3.1	13,047	0.02%
2021/07/07	11.1	46.32	7	46.69	46.00	4.1	13,378	0.03%
2021/07/06	20.1	47.96	125	47.68	47.20	-104.9	14,115	-0.74%	大賣/鉅額交易
2021/07/05	121	48.50	167	50.11	50.30	-46	14,311	-0.32%	大買/大賣/
2021/07/02	2	45.85	3	45.77	45.80	-1	15,458	-0.01%
2021/07/01	4	45.74	1	45.60	45.35	3	17,436	0.02%
2021/06/30	1	46.25	2	46.43	46.45	-1	18,379	-0.01%
2021/06/29	3	46.25	3	46.38	45.90	0	18,480	0.00%
2021/06/28	1	46.05	1	46.00	45.95	0	18,515	0.00%
2021/06/25	3.1	46.31	1	46.25	46.15	2.1	18,577	0.01%
2021/06/24	1	45.60	2	45.73	45.50	-1	18,572	-0.01%
2021/06/23	2	45.20	1	45.30	45.30	1	18,610	0.01%
2021/06/22	6	44.78	0	0.00	44.60	6	18,669	0.03%
2021/06/21	2	45.50	1	45.35	44.90	1	18,667	0.01%
2021/06/18	11	46.87	53	47.33	46.50	-42	18,622	-0.23%
2021/06/17	103	47.47	56	47.53	48.10	47	18,526	0.25%	大買/
2021/06/16	62	47.01	15	47.04	47.45	47	18,320	0.26%
2021/06/15	2	46.58	99	45.00	46.90	-97	18,204	-0.53%
2021/06/11	31	45.25	0	0.00	45.25	31	18,107	0.17%
2021/06/09	5	45.20	0	0.00	45.00	5	18,119	0.03%
2021/06/07	0	0.00	1	46.10	45.85	-1	18,242	-0.01%
2021/06/04	1	45.60	3	45.55	45.50	-2	18,284	-0.01%
2021/06/03	1	46.80	0	0.00	46.80	1	18,230	0.01%
2021/06/02	0	0.00	1.2	47.13	47.30	-1.2	18,235	-0.01%
2021/06/01	1	48.15	3	48.00	48.20	-2	18,217	-0.01%
2021/05/31	1	47.65	3	47.55	47.65	-2	18,211	-0.01%
2021/05/28	31	46.20	7	46.24	46.00	24	18,116	0.13%
2021/05/27	5	44.83	0	0.00	45.30	5	18,180	0.03%
2021/05/26	1	45.15	1	45.35	45.35	0	18,237	0.00%
2021/05/25	103	45.80	2	45.78	45.45	101	18,257	0.55%	大買/鉅額交易
2021/05/24	2	44.13	0	0.00	44.15	2	18,254	0.01%
2021/05/21	3	43.70	1	43.90	44.10	2	18,342	0.01%
2021/05/20	1	43.70	2	43.13	42.95	-1	18,656	-0.01%
2021/05/19	0	0.00	2	43.55	44.40	-2	18,664	-0.01%
2021/05/18	9	42.12	19	42.69	43.20	-10	18,690	-0.05%
2021/05/17	0	0.00	2	40.48	39.30	-2	18,737	-0.01%
2021/05/14	4	45.04	2	43.85	43.40	2	18,621	0.01%
2021/05/13	3.2	44.23	3	42.85	44.00	0.2	18,559	0.00%
2021/05/12	4	46.50	8	43.97	43.75	-4	18,474	-0.02%
2021/05/11	3	49.02	31	47.87	47.90	-28	18,350	-0.15%
2021/05/10	0	0.00	74	50.82	50.90	-74	18,357	-0.40%
2021/05/07	4.1	50.62	28	51.45	52.00	-23.9	18,398	-0.13%
2021/05/06	1	49.80	0	0.00	49.65	1	18,442	0.01%
2021/05/05	28	50.96	2	50.45	50.40	26	18,373	0.14%
2021/05/04	7	49.99	5	50.10	49.95	2	18,316	0.01%
2021/05/03	7.1	53.99	35	52.31	51.80	-27.9	18,112	-0.15%
2021/04/29	8	56.04	5	56.84	56.20	3	17,895	0.02%
2021/04/28	28.1	56.62	4	56.65	57.00	24.1	17,969	0.13%
2021/04/27	8	58.28	51	58.06	57.20	-43	17,973	-0.24%
2021/04/26	305	59.48	309	58.66	57.90	-4	17,932	-0.02%	大買/大賣/
2021/04/23	36.1	54.06	4	55.48	55.80	32.1	17,023	0.19%
2021/04/22	18	54.52	22.2	55.40	53.00	-4.2	17,246	-0.02%
2021/04/21	7	55.41	10	55.41	55.30	-3	17,374	-0.02%
2021/04/20	19	57.47	23	57.37	56.40	-4	17,962	-0.02%
2021/04/19	7.1	56.00	3	55.93	56.50	4.1	17,822	0.02%
2021/04/16	22	58.09	18.2	57.40	56.80	3.8	17,894	0.02%
2021/04/15	245	57.36	95	57.97	58.30	150	18,926	0.79%	大買/鉅額交易
2021/04/14	36	55.54	29	55.10	56.20	7	19,774	0.04%
2021/04/13	10	58.35	43	57.26	56.00	-33	19,127	-0.17%
2021/04/12	52.8	59.99	152	59.75	58.90	-99.2	18,691	-0.53%	大賣/
2021/04/09	75.2	57.50	53.7	57.67	57.30	21.5	17,768	0.12%
2021/04/08	153.2	58.40	80	58.80	58.50	73.2	17,049	0.43%	大買/
2021/04/07	120	54.28	259.2	53.67	55.70	-139.2	15,209	-0.92%	大買/大賣/鉅額交易
2021/04/06	284	48.44	99.6	47.87	50.70	184.4	13,272	1.39%	大買/鉅額交易
2021/04/01	30.2	46.55	42	46.27	46.10	-11.8	12,306	-0.10%
2021/03/31	3	45.80	0	0.00	45.30	3	12,198	0.02%
2021/03/30	0	0.00	3	46.07	45.80	-3	12,179	-0.02%
2021/03/29	6.2	45.73	1	45.75	45.75	5.2	12,107	0.04%
2021/03/26	1.2	45.60	2.4	45.21	45.55	-1.2	12,100	-0.01%
2021/03/25	3	44.80	3	44.82	44.20	0	12,107	0.00%
2021/03/24	5	45.10	3	45.17	45.05	2	12,108	0.02%
2021/03/23	1	45.66	0	0.00	45.65	1	12,143	0.01%
2021/03/22	26	45.95	0	0.00	45.80	26	12,126	0.21%
2021/03/19	5	46.00	0	0.00	45.95	5	12,181	0.04%
2021/03/18	87	47.34	88	46.95	46.80	-1	12,178	-0.01%
2021/03/17	2	46.53	0	0.00	46.30	2	12,148	0.02%
2021/03/16	4	45.84	14.1	45.74	45.75	-10.1	12,224	-0.08%
2021/03/15	2	46.10	18	45.92	46.05	-16	12,296	-0.13%
2021/03/12	2	45.83	0	0.00	45.80	2	12,346	0.02%
2021/03/11	0	0.00	0.1	47.00	46.30	-0.1	12,673	0.00%
2021/03/10	47.1	47.13	18	46.91	47.00	29.1	12,736	0.23%
2021/03/09	2	45.63	0	0.00	45.75	2	12,712	0.02%
2021/03/08	1	46.10	2	46.78	46.25	-1	12,814	-0.01%
2021/03/05	2	45.63	4	45.31	45.70	-2	13,134	-0.02%
2021/03/04	83	46.37	3	46.33	46.15	80	13,551	0.59%
2021/03/03	6	47.03	12	46.57	47.10	-6	13,606	-0.04%
2021/03/02	7	48.46	77	48.04	46.85	-70	13,607	-0.51%
2021/02/26	58	48.03	27	47.19	48.40	31	13,529	0.23%
2021/02/25	31	47.68	1	47.30	47.70	30	13,563	0.22%
2021/02/24	66	48.07	68	47.52	46.80	-2	13,587	-0.01%
2021/02/23	3	48.23	6.1	47.84	47.90	-3.1	13,656	-0.02%
2021/02/22	82	48.59	10.2	47.91	48.60	71.8	13,745	0.52%
2021/02/19	8	45.55	0	0.00	45.70	8	14,229	0.06%
2021/02/18	6.1	45.82	127	46.00	46.00	-120.9	14,850	-0.81%	大賣/鉅額交易
2021/02/17	3	44.80	7	45.01	45.30	-4	14,789	-0.03%
2021/02/05	3.1	42.48	2	42.90	42.90	1.1	14,707	0.01%
2021/02/04	5.1	42.84	0	0.00	42.50	5.1	14,995	0.03%
2021/02/03	15.6	42.75	4.4	43.08	42.40	11.2	15,043	0.07%
2021/02/02	5.4	43.37	6	43.49	43.20	-0.6	15,072	0.00%
2021/02/01	6	41.73	28	42.52	43.40	-22	15,060	-0.15%
2021/01/29	104	44.22	18	44.04	43.90	86	14,927	0.58%	大買/
2021/01/28	5	45.12	9	45.08	45.00	-4	14,845	-0.03%
2021/01/27	28	47.05	12	47.33	46.85	16	14,729	0.11%
2021/01/26	8.1	47.64	12	47.52	47.15	-4	14,693	-0.03%
2021/01/25	14	48.17	22	47.65	48.35	-8	14,641	-0.05%
2021/01/22	5	48.11	4	48.53	48.75	1	14,545	0.01%
2021/01/21	78	49.02	55	48.10	47.80	23	14,489	0.16%
2021/01/20	41	49.07	60	48.70	47.75	-19	14,271	-0.13%
2021/01/19	67	50.38	30	49.70	50.00	37	14,077	0.26%
2021/01/18	14	48.27	8	48.35	49.55	6	13,862	0.04%
2021/01/15	24	50.72	30	50.12	49.15	-6	13,762	-0.04%
2021/01/14	13	50.25	39	49.97	50.10	-26	13,352	-0.19%
2021/01/13	196	49.97	177.7	49.87	50.40	18.3	13,297	0.14%	大買/大賣/
2021/01/12	20	46.99	35	46.77	46.25	-15	12,807	-0.12%
2021/01/11	16.1	48.55	19	48.37	48.65	-2.9	12,709	-0.02%
2021/01/08	120	50.58	292	50.19	48.10	-172	12,518	-1.37%	大買/大賣/鉅額交易
2021/01/07	369	47.53	190	47.69	48.75	179	11,205	1.60%	大買/大賣/鉅額交易
2021/01/06	7	44.41	2	43.70	44.35	5	10,130	0.05%
2021/01/05	2	44.65	6.1	44.62	44.90	-4.1	10,164	-0.04%
2021/01/04	3	44.75	8.1	44.60	45.20	-5.1	10,236	-0.05%
2020/12/31	2	43.50	3	43.65	43.50	-1	10,418	-0.01%
2020/12/30	4	43.53	3	44.20	43.50	1	10,447	0.01%
2020/12/29	11	44.58	6	44.94	44.35	5	10,435	0.05%
2020/12/28	8	44.58	1	44.85	44.50	7	10,393	0.07%
2020/12/25	1	44.95	0	0.00	44.85	1	10,409	0.01%
2020/12/24	3	44.95	2	44.33	45.00	1	10,430	0.01%
2020/12/23	1	43.85	1	43.85	43.85	0	10,466	0.00%
2020/12/22	3.1	44.59	2	44.65	43.75	1.1	10,695	0.01%
2020/12/18	6	44.10	6	44.19	44.45	0	10,865	0.00%
2020/12/17	7	43.36	9	43.58	43.40	-2	10,947	-0.02%
2020/12/16	2	44.33	2	44.28	44.20	0	11,040	0.00%
2020/12/15	6	44.03	10	44.30	43.55	-4	11,443	-0.03%
2020/12/14	2	44.88	0	0.00	44.90	2	11,588	0.02%
2020/12/11	3	45.47	0	0.00	45.60	3	12,774	0.02%
2020/12/10	1	46.00	11	46.07	45.80	-10	12,929	-0.08%
2020/12/09	5	47.02	1	47.45	46.90	4	13,201	0.03%
2020/12/08	2	46.90	3	46.97	46.80	-1	13,662	-0.01%
2020/12/07	52	49.49	51	47.83	47.50	1	14,401	0.01%
2020/12/04	3	47.45	1	47.80	47.60	2	14,226	0.01%
2020/12/03	9	47.00	2	46.88	46.60	7	14,821	0.05%
2020/12/02	0.1	47.10	0	0.00	47.00	0.1	14,954	0.00%
2020/12/01	6	48.26	128	47.80	47.90	-122	14,996	-0.81%	大賣/鉅額交易
2020/11/30	180	47.42	57	47.62	47.50	123	14,698	0.84%	大買/鉅額交易
2020/11/27	1	46.40	0	0.00	46.60	1	14,331	0.01%
2020/11/26	5	46.05	0	0.00	45.95	5	14,300	0.03%
2020/11/25	1	45.75	1	45.20	45.35	0	14,366	0.00%
2020/11/24	5.1	45.06	38.4	45.12	45.05	-33.4	14,527	-0.23%
2020/11/23	2	45.90	2	45.85	46.00	0	15,203	0.00%
2020/11/20	1.4	46.13	42	46.08	45.90	-40.6	15,209	-0.27%
2020/11/19	11	46.94	48	46.86	46.80	-37	15,140	-0.24%
2020/11/18	79	48.10	136	47.27	46.55	-57	15,155	-0.38%	大賣/
2020/11/17	166	46.66	65	46.86	47.25	101	14,488	0.70%	大買/鉅額交易
2020/11/16	1	44.90	15	44.90	44.90	-14	14,093	-0.10%
2020/11/13	1	44.95	30	44.83	45.15	-29	14,087	-0.21%
2020/11/12	92	46.40	64	45.86	45.65	28	14,095	0.20%
2020/11/11	32	45.16	3	45.13	45.20	29	13,869	0.21%
2020/11/09	16	45.17	16	45.26	44.70	0	13,870	0.00%
2020/11/06	0	0.00	1	44.35	43.70	-1	13,774	-0.01%
2020/11/04	3	43.28	1	43.35	44.00	2	13,900	0.01%
2020/11/02	0	0.00	5.2	42.39	42.35	-5.2	14,218	-0.04%
2020/10/30	1	43.40	24	43.12	42.75	-23	14,296	-0.16%
2020/10/29	1	43.50	7	43.08	43.80	-6	14,494	-0.04%
2020/10/27	15	44.55	6	44.75	44.40	9	14,978	0.06%
2020/10/26	27	46.12	31	45.49	45.10	-4	15,208	-0.03%
2020/10/23	75	46.08	40	45.71	45.60	35	15,461	0.23%
2020/10/22	2	45.63	4	45.29	45.20	-2	15,881	-0.01%
2020/10/21	113	46.48	243	45.66	45.25	-130	16,590	-0.78%	大買/大賣/鉅額交易
2020/10/20	114	45.62	97	45.25	45.00	17	16,924	0.10%	大買/
2020/10/19	112	44.82	2	44.60	45.00	110	17,990	0.61%	大買/鉅額交易
2020/10/16	5	44.05	57	43.94	43.20	-52	18,492	-0.28%
2020/10/15	3	44.70	105.1	44.69	44.60	-102.1	18,748	-0.54%	大賣/鉅額交易
2020/10/14	179	45.14	21	44.96	45.20	158	19,042	0.83%	大買/鉅額交易
2020/10/13	6	44.35	3	43.78	44.10	3	19,334	0.02%
2020/10/12	94	45.24	192	44.79	44.20	-98	19,647	-0.50%	大賣/
2020/10/08	58	44.92	7	44.49	44.40	51	20,085	0.25%
2020/10/07	2	43.00	2	43.30	43.30	0	20,792	0.00%
2020/10/06	2.6	43.09	4	43.11	43.05	-1.4	21,645	-0.01%
2020/10/05	1.2	42.42	0	0.00	42.15	1.2	22,185	0.01%
2020/09/30	52	42.47	0	0.00	42.45	52	22,652	0.23%
2020/09/29	0	0.00	2	41.75	41.90	-2	23,236	-0.01%
2020/09/28	0	0.00	14	42.38	42.15	-14	24,542	-0.06%
2020/09/25	14	40.89	0	0.00	41.10	14	25,757	0.05%
2020/09/24	7	42.00	10	42.19	41.50	-3	26,543	-0.01%
2020/09/23	3	44.00	0	0.00	43.60	3	27,294	0.01%
2020/09/22	0	0.00	1	44.25	44.05	-1	28,013	0.00%
2020/09/21	0	0.00	2	46.15	45.05	-2	28,112	-0.01%
2020/09/18	14	45.62	6	45.33	45.60	8	28,313	0.03%
2020/09/17	31	45.18	21	44.96	44.85	10	28,397	0.04%
2020/09/16	128	47.46	224	47.27	44.80	-96	28,682	-0.33%	大買/大賣/
2020/09/15	44	45.49	49	45.22	45.60	-5	27,687	-0.02%
2020/09/14	106	44.86	53	44.74	45.35	53	27,735	0.19%	大買/
2020/09/11	18	44.68	105	44.24	43.55	-87	27,740	-0.31%	大賣/
2020/09/10	202	44.74	128	44.84	45.20	74	27,334	0.27%	大買/大賣/
2020/09/09	3	43.13	41	42.38	43.10	-38	26,727	-0.14%
2020/09/08	170	43.24	171	42.85	42.00	-1	26,769	0.00%	大買/大賣/
2020/09/07	60	41.96	80	41.71	41.10	-20	26,467	-0.08%
2020/09/04	29	40.95	33	40.70	40.70	-4	26,733	-0.01%
2020/09/03	4	40.43	1	40.80	40.00	3	26,980	0.01%
2020/09/02	7	40.98	12	41.95	40.70	-5	27,512	-0.02%
2020/09/01	7	41.13	31	40.89	41.45	-24	27,554	-0.09%
2020/08/31	37	41.73	9.2	41.42	40.90	27.9	28,092	0.10%
2020/08/28	23	42.00	59	41.97	41.95	-36	28,500	-0.13%
2020/08/27	224	42.95	207	43.23	43.00	17	28,745	0.06%	大買/大賣/
2020/08/26	2	40.53	0	0.00	40.55	2	28,009	0.01%
2020/08/25	1	40.55	3	40.43	40.55	-2	27,928	-0.01%
2020/08/24	50	40.28	91	40.80	40.95	-41	27,802	-0.15%
2020/08/21	65	38.10	2	37.83	38.60	63	27,556	0.23%
2020/08/20	21	38.20	19	36.36	36.00	2	27,360	0.01%
2020/08/19	3	40.48	7	39.99	39.80	-4	27,072	-0.01%
2020/08/18	7	40.97	37	41.24	40.65	-30	26,969	-0.11%
2020/08/17	75	40.99	34	40.70	41.60	41	26,855	0.15%
2020/08/14	2	40.00	0	0.00	40.00	2	26,705	0.01%
2020/08/13	7	41.16	51	40.89	40.80	-44	26,553	-0.17%
2020/08/12	74	41.79	50	41.84	41.70	24	26,458	0.09%
2020/08/11	15	42.90	35	43.31	42.35	-20	26,375	-0.08%
2020/08/10	35	45.02	60	44.55	43.80	-25	26,238	-0.10%
2020/08/07	65	44.29	37	43.89	44.10	28	26,110	0.11%
2020/08/06	16	43.75	7	44.16	43.30	9	25,941	0.03%
2020/08/05	1	45.60	2.3	44.83	44.90	-1.3	25,721	-0.01%
2020/08/04	36	46.52	41	45.80	45.50	-5	25,608	-0.02%
2020/08/03	61	44.78	83	45.25	45.00	-22	25,360	-0.09%
2020/07/31	29	43.14	43	42.73	43.50	-14	24,925	-0.06%
2020/07/30	106	42.95	72	42.78	42.85	34	24,777	0.14%	大買/
2020/07/29	13	41.97	50	41.74	42.05	-37	24,471	-0.15%
2020/07/28	63	42.50	32	42.24	42.45	31	24,103	0.13%
2020/07/27	41.2	43.60	28	43.88	41.30	13.2	23,559	0.06%
2020/07/24	45	46.20	56	46.18	45.25	-11	22,739	-0.05%
2020/07/23	69	47.94	140	47.63	46.40	-71	22,027	-0.32%	大賣/
2020/07/22	106	49.51	101	49.43	48.90	5	20,659	0.02%	大買/大賣/
2020/07/21	21	47.29	26	47.60	46.50	-5	20,015	-0.02%
2020/07/20	9	46.08	18.1	46.24	46.00	-9.1	19,641	-0.05%
2020/07/17	16	48.25	29	48.61	47.95	-13	19,257	-0.07%
2020/07/16	127	49.17	64	49.10	49.90	63	18,808	0.33%	大買/
2020/07/15	110	48.68	112	48.46	48.00	-2	18,398	-0.01%	大買/大賣/
2020/07/14	42	51.24	38	50.55	49.55	4	17,841	0.02%
2020/07/13	64	50.37	24	49.54	51.70	40	16,851	0.24%
2020/07/10	163	46.88	134	47.73	47.00	29	15,959	0.18%	大買/大賣/
2020/07/09	12	49.45	11	48.40	48.00	1	15,411	0.01%
2020/07/08	21	50.54	10	50.91	50.40	11	14,907	0.07%
2020/07/07	50	50.97	116	51.12	49.55	-66	14,327	-0.46%	大賣/
2020/07/06	67	50.41	140.3	50.33	51.20	-73.3	12,979	-0.56%	大賣/
2020/07/03	163	44.85	105	43.56	46.60	58	11,693	0.50%	大買/大賣/
2020/07/02	204	42.21	123	42.08	42.40	81	10,655	0.76%	大買/大賣/
2020/07/01	109	40.14	110	40.11	39.90	-1	9,688	-0.01%	大買/大賣/
2020/06/30	2	37.80	0	0.00	37.50	2	8,861	0.02%
2020/06/29	40	37.79	2	37.63	36.45	38	8,584	0.44%
2020/06/24	46	39.39	59	39.53	39.10	-13	8,190	-0.16%
2020/06/23	34	41.32	68	40.17	40.00	-34	7,657	-0.44%
2020/06/22	56	41.27	12	41.32	41.35	44	7,114	0.62%
2020/06/19	31	40.37	208	41.05	40.30	-177	6,872	-2.58%	大賣/鉅額交易
2020/06/18	237	38.22	58.2	40.14	40.45	178.8	6,544	2.73%	大買/鉅額交易
2020/06/17	51	36.92	6	37.00	37.00	45	6,123	0.73%
2020/06/16	48	37.07	4	37.30	36.35	44	5,960	0.74%
2020/06/15	10	36.28	14	35.20	35.80	-4	5,797	-0.07%
2020/06/12	76	36.14	7	34.26	36.50	69	5,526	1.25%
2020/06/11	13	33.58	13	33.88	33.45	0	5,069	0.00%
2020/06/10	19	36.79	10	36.57	36.15	9	4,599	0.20%
2020/06/09	16	36.44	17	36.76	37.00	-1	4,236	-0.02%
2020/06/08	2	33.65	2	33.65	33.65	0	3,662	0.00%
2020/06/05	34	30.07	56.4	29.87	30.60	-22.4	3,512	-0.64%
2020/06/04	140	27.08	102.5	27.35	27.85	37.5	2,890	1.30%	大買/大賣/
2020/06/03	12	25.50	22	25.31	25.35	-10	2,383	-0.42%
2020/06/02	0	0.00	1	24.00	24.00	-1	1,930	-0.05%
2020/06/01	0	0.00	1	21.85	21.85	-1	1,854	-0.05%
2020/05/15	0	0.00	1	19.90	19.65	-1	1,909	-0.05%
2020/05/12	5	20.00	1	20.00	19.90	4	1,995	0.20%
2020/05/11	0	0.00	4	20.44	20.55	-4	1,973	-0.20%
2020/05/08	1	19.40	0	0.00	19.40	1	1,910	0.05%
2020/04/30	1	19.60	1	19.55	19.40	0	1,916	0.00%
2020/04/29	0	0.00	5	19.30	19.25	-5	1,902	-0.26%
2020/04/15	0	0.00	1	19.20	19.30	-1	1,906	-0.05%
2020/04/14	5	19.10	1	19.35	19.05	4	1,975	0.20%
2020/04/10	2	18.05	5	17.99	17.95	-3	2,033	-0.15%
2020/04/09	5	17.05	8	17.34	17.25	-3	2,005	-0.15%
2020/04/07	1	16.00	1	16.00	16.10	0	1,993	0.00%
2020/04/06	1	15.75	0	0.00	15.80	1	1,977	0.05%
2020/04/01	0	0.00	30	16.00	16.05	-30	1,971	-1.52%
2020/03/27	5	16.15	0	0.00	15.80	5	1,986	0.25%
2020/03/26	1	15.85	0	0.00	16.00	1	1,971	0.05%
2020/03/20	0	0.00	1	14.65	15.05	-1	1,901	-0.05%
2020/03/19	2	14.10	2	14.00	14.00	0	1,871	0.00%
2020/03/18	10	16.35	0	0.00	15.55	10	1,800	0.56%
2020/03/17	1	16.25	1	16.25	16.20	0	1,772	0.00%
2020/03/13	11	17.44	9	18.36	18.60	2	1,733	0.12%
2020/03/12	0	0.00	10	19.55	19.20	-10	1,659	-0.60%
2020/02/26	1	22.30	1	22.20	22.20	0	1,402	0.00%
2020/02/25	1	22.20	0	0.00	22.20	1	1,387	0.07%
2020/02/21	6	22.30	0	0.00	22.30	6	1,345	0.45%
2020/02/17	3	22.55	0	0.00	22.25	3	1,301	0.23%
2020/02/14	0	0.00	5	22.20	22.40	-5	1,243	-0.40%
2020/02/13	0	0.00	7	21.81	21.70	-7	1,246	-0.56%
2020/02/12	0	0.00	10	21.35	21.25	-10	1,261	-0.79%
2020/02/06	1	21.20	0	0.00	21.05	1	1,271	0.08%
2020/01/20	0	0.00	1	22.30	22.25	-1	1,170	-0.09%
2020/01/16	1	22.20	0	0.00	22.20	1	1,191	0.08%
2020/01/13	2	22.25	0	0.00	22.20	2	1,192	0.17%
2020/01/07	1	22.70	0	0.00	22.60	1	1,091	0.09%
2020/01/06	0	0.00	4	22.95	22.95	-4	1,037	-0.39%
2020/01/03	0	0.00	2	22.85	22.60	-2	948	-0.21%
2019/11/12	0	0.00	0.3	21.10	21.10	-0.3	1,764	-0.02%
2019/10/29	0	0.00	1	22.70	22.60	-1	2,358	-0.04%
2019/10/24	2	22.65	1	22.60	22.55	1	2,419	0.04%
2019/10/07	1	23.35	0	0.00	23.10	1	2,789	0.04%
2019/10/03	0	0.00	1	23.60	23.30	-1	2,788	-0.04%
2019/09/26	0	0.00	2	23.75	23.90	-2	2,733	-0.07%
2019/09/25	0	0.00	1	23.50	23.80	-1	2,708	-0.04%
2019/09/23	1	23.80	1	23.00	23.80	0	2,627	0.00%
2019/09/20	0	0.00	5	22.82	22.85	-5	2,514	-0.20%
2019/09/16	2	22.55	2	22.60	22.55	0	2,621	0.00%
2019/09/11	0	0.00	1	22.60	22.60	-1	2,643	-0.04%
2019/09/09	0	0.00	3	22.65	22.40	-3	2,713	-0.11%
2019/09/06	3	22.15	1	22.25	22.10	2	2,706	0.07%
2019/09/04	0	0.00	2	22.33	22.35	-2	2,891	-0.07%
2019/09/03	0	0.00	1	22.50	22.25	-1	2,909	-0.03%
2019/09/02	0	0.00	5	22.00	21.95	-5	2,923	-0.17%
2019/08/27	3	21.90	0	0.00	21.85	3	3,275	0.09%
2019/08/15	1	22.60	0	0.00	22.60	1	3,563	0.03%
2019/08/14	2	22.85	1	22.65	22.85	1	3,547	0.03%
2019/08/12	2	22.50	15.8	22.38	22.30	-13.8	3,470	-0.40%
2019/08/08	2	22.10	0	0.00	22.05	2	3,428	0.06%
2019/08/05	1	22.10	0	0.00	21.90	1	3,368	0.03%
2019/08/02	1	23.05	2	23.33	22.55	-1	3,345	-0.03%
2019/08/01	1	23.00	0	0.00	23.05	1	3,261	0.03%
2019/07/29	0	0.00	1	22.60	22.60	-1	3,307	-0.03%
2019/07/19	0	0.00	4.7	21.98	22.00	-4.7	3,101	-0.15%
2019/07/18	1	22.05	0	0.00	21.90	1	3,066	0.03%
2019/07/16	1	21.55	1	21.55	21.55	0	2,970	0.00%
2019/07/15	0	0.00	1	21.30	21.35	-1	2,944	-0.03%
2019/07/08	1	20.85	0	0.00	20.85	1	2,949	0.03%
2019/06/25	0	0.00	1	21.20	21.45	-1	2,804	-0.04%
2019/06/20	1	21.10	10	21.20	21.10	-9	2,652	-0.34%
2019/06/17	1	22.05	1	21.90	21.75	0	2,570	0.00%
2019/06/14	1	21.70	0	0.00	21.80	1	2,636	0.04%
2019/06/12	0	0.00	1	21.20	21.40	-1	2,423	-0.04%
2019/06/11	1	21.00	0	0.00	21.00	1	2,422	0.04%
2019/06/10	0	0.00	1	21.75	21.60	-1	2,379	-0.04%
2019/06/06	0	0.00	1	21.50	21.35	-1	2,336	-0.04%
2019/06/04	0	0.00	2	21.55	21.45	-2	2,234	-0.09%
2019/06/03	0	0.00	3	20.95	21.20	-3	2,113	-0.14%
2019/05/31	10	20.25	0	0.00	20.40	10	1,998	0.50%
2019/05/30	0	0.00	1	20.50	20.25	-1	1,985	-0.05%
2019/05/27	1	20.00	0	0.00	19.85	1	1,886	0.05%
2019/05/23	2	20.05	0	0.00	20.00	2	1,847	0.11%
2019/05/22	41	20.51	74	20.18	19.95	-33	1,804	-1.83%
2019/05/21	34	19.53	1	19.15	19.55	33	1,728	1.91%
2019/05/09	0	0.00	0.5	20.10	20.20	-0.5	1,561	-0.03%
2019/05/07	0	0.00	2	20.60	20.25	-2	1,473	-0.14%
2019/05/06	12	19.81	17	19.91	19.90	-5	1,359	-0.37%
2019/05/03	0	0.00	9	18.88	19.00	-9	1,204	-0.75%
2019/05/02	5	18.55	0	0.00	18.55	5	1,152	0.43%
2019/04/29	0	0.00	2	18.93	18.70	-2	1,136	-0.18%
2019/04/24	0	0.00	2	18.90	18.65	-2	1,116	-0.18%
2019/04/23	5	18.60	0	0.00	18.70	5	1,151	0.43%
2019/04/18	2	19.05	0	0.00	18.80	2	1,170	0.17%
2019/04/17	0	0.00	25	18.87	19.00	-25	1,135	-2.20%
2019/04/08	0	0.00	5	18.90	18.70	-5	1,081	-0.46%
2019/03/25	5	18.60	0	0.00	18.60	5	1,069	0.47%
2019/03/22	15	18.92	0	0.00	18.80	15	1,078	1.39%
2019/03/20	0	0.00	39	19.24	19.05	-39	1,076	-3.62%
2019/03/19	67	19.51	53	19.32	19.40	14	1,057	1.32%
2019/03/15	0	0.00	1	18.60	18.60	-1	1,002	-0.10%
2019/03/06	5	18.65	5	18.95	18.65	0	1,035	0.00%
2019/03/05	5	18.60	0	0.00	18.50	5	1,017	0.49%
2019/03/04	0	0.00	1	18.65	18.75	-1	1,015	-0.10%
2019/02/27	0	0.00	5	19.20	18.80	-5	1,000	-0.50%
2019/02/25	25	18.77	6	18.95	18.55	19	956	1.99%
2019/02/22	5	19.05	0	0.00	19.10	5	930	0.54%
2019/02/21	5	19.30	0	0.00	19.40	5	915	0.55%
2019/02/20	0	0.00	5	19.65	19.80	-5	892	-0.56%
2019/02/18	6	19.28	0	0.00	19.30	6	854	0.70%
2019/01/30	5	19.05	0	0.00	18.95	5	860	0.58%
2019/01/17	0	0.00	2	19.25	19.10	-2	1,031	-0.19%
2019/01/15	1	19.50	5	20.00	19.55	-4	1,039	-0.38%
2019/01/14	2	18.60	11	19.01	19.25	-9	1,004	-0.90%
2018/12/25	5	18.35	0	0.00	18.20	5	1,286	0.39%
2018/12/20	1	18.55	0	0.00	18.45	1	1,378	0.07%
2018/12/13	10	19.75	0	0.00	19.85	10	1,384	0.72%
2018/12/11	5	19.65	0	0.00	19.55	5	1,395	0.36%
2018/12/10	0	0.00	6	20.05	20.10	-6	1,395	-0.43%
2018/12/06	3	19.77	0	0.00	19.55	3	1,384	0.22%
2018/12/05	1	19.35	1	19.50	19.50	0	1,377	0.00%
2018/12/04	1	19.80	0	0.00	19.70	1	1,429	0.07%
2018/11/29	1	19.25	2	19.55	19.45	-1	1,778	-0.06%
2018/11/28	13	19.13	0	0.00	19.05	13	1,849	0.70%
2018/11/27	2	18.70	0	0.00	19.00	2	1,862	0.11%
2018/11/21	0	0.00	616	18.80	18.80	-616	1,884	-32.68%	大賣/鉅額交易
2018/11/20	0	0.00	184	18.94	18.95	-184	1,881	-9.78%	大賣/鉅額交易
2018/11/16	5	18.80	0	0.00	18.65	5	1,884	0.27%
2018/11/12	0	0.00	10	18.70	18.50	-10	1,891	-0.53%
2018/11/09	0	0.00	2	18.75	18.90	-2	1,896	-0.11%
2018/10/25	0	0.00	1	18.70	18.20	-1	1,875	-0.05%
2018/10/16	4	20.21	0	0.00	19.90	4	1,919	0.21%
2018/10/15	0	0.00	3	19.72	19.95	-3	1,936	-0.15%
2018/10/12	0	0.00	1	19.50	20.00	-1	1,932	-0.05%
2018/10/11	0	0.00	1	19.70	19.05	-1	1,930	-0.05%
2018/10/04	9	21.56	9	21.64	21.30	0	1,813	0.00%
2018/10/03	0	0.00	7	22.37	22.10	-7	1,801	-0.39%
2018/10/01	0	0.00	1	21.55	21.70	-1	1,733	-0.06%
2018/09/28	0	0.00	7	21.45	21.50	-7	1,743	-0.40%
2018/09/25	15	21.10	0	0.00	21.10	15	1,746	0.86%
2018/09/19	0	0.00	5	20.80	20.80	-5	1,740	-0.29%
2018/09/13	6	20.88	2	20.75	20.70	4	1,794	0.22%
2018/09/12	2	20.55	0	0.00	20.60	2	1,801	0.11%
2018/09/11	3	20.72	0	0.00	20.70	3	1,848	0.16%
2018/09/07	2	22.05	69	21.79	21.55	-67	2,132	-3.14%
2018/09/06	29	22.54	10	22.35	22.55	19	2,131	0.89%
2018/09/05	100	22.84	50	22.90	22.90	50	2,100	2.38%
2018/09/04	2	21.80	9	21.89	22.10	-7	1,916	-0.37%
2018/09/03	1	20.95	0	0.00	20.85	1	1,851	0.05%
2018/08/23	0	0.00	2	20.50	20.55	-2	2,261	-0.09%
2018/08/20	2	20.20	0	0.00	20.40	2	2,399	0.08%
2018/08/16	1	20.10	0	0.00	20.55	1	2,439	0.04%
2018/08/15	3	20.33	0	0.00	20.55	3	2,474	0.12%
2018/08/02	5	21.65	0	0.00	21.40	5	3,372	0.15%
2018/07/27	0	0.00	1	21.70	21.70	-1	3,507	-0.03%
2018/07/26	3	20.70	0	0.00	20.70	3	3,495	0.09%
2018/07/20	3	20.90	2	20.80	20.75	1	3,586	0.03%
2018/07/11	7	22.15	0	0.00	21.80	7	3,750	0.19%
2018/07/10	2	21.80	2	21.85	21.75	0	3,770	0.00%
2018/07/06	0	0.00	5	21.54	22.00	-5	3,832	-0.13%
2018/07/04	150	20.78	0	0.00	21.20	150	3,886	3.86%	大買/鉅額交易
2018/07/03	50	21.30	3	21.60	21.20	47	3,863	1.22%
2018/06/29	2	21.90	0	0.00	22.00	2	3,887	0.05%
2018/06/27	1	21.80	0	0.00	21.80	1	3,917	0.03%
2018/06/26	100	21.63	0	0.00	21.55	100	3,967	2.52%
2018/06/25	154	22.10	0	0.00	21.95	154	3,983	3.87%	大買/鉅額交易
2018/06/22	57	22.41	13	22.55	22.35	44	3,980	1.11%
2018/06/21	11	22.88	0	0.00	22.80	11	4,012	0.27%
2018/06/20	105	22.60	0	0.00	22.70	105	4,077	2.58%	大買/鉅額交易
2018/06/19	0	0.00	3	23.60	23.20	-3	4,089	-0.07%
2018/06/15	16	23.88	24	24.72	23.30	-8	4,109	-0.19%
2018/06/14	0	0.00	10	23.09	23.55	-10	3,840	-0.26%
2018/06/12	0	0.00	2	23.25	23.25	-2	3,865	-0.05%
2018/06/11	1	23.10	2	23.13	23.05	-1	3,818	-0.03%
2018/06/08	104	22.76	0	0.00	22.85	104	3,820	2.72%	大買/鉅額交易
2018/06/07	60	23.00	5	23.05	22.95	55	3,887	1.41%
2018/06/06	50	23.15	0	0.00	23.15	50	3,954	1.26%
2018/06/05	5	23.40	1	23.15	23.15	4	4,097	0.10%
2018/06/01	0	0.00	37.8	23.57	23.40	-37.8	4,513	-0.84%
2018/05/30	0	0.00	4	22.55	22.60	-4	4,862	-0.08%
2018/05/29	2	23.05	0	0.00	22.80	2	4,869	0.04%
2018/05/28	2	23.23	0	0.00	23.10	2	4,849	0.04%
2018/05/25	3	22.88	0	0.00	22.85	3	4,814	0.06%
2018/05/24	1	22.65	0	0.00	22.60	1	4,837	0.02%
2018/05/23	0	0.00	1	22.85	22.60	-1	4,941	-0.02%
2018/05/22	6	23.96	0	0.00	23.00	6	4,946	0.12%
2018/05/21	5	23.25	3	23.25	23.10	2	4,860	0.04%
2018/05/18	0	0.00	2	23.55	23.50	-2	4,798	-0.04%
2018/05/17	110	24.00	128	23.79	24.00	-18	4,747	-0.38%	大買/大賣/
2018/05/16	10	22.20	0	0.00	21.85	10	4,391	0.23%
2018/05/14	0	0.00	11	22.05	22.70	-11	4,493	-0.24%
2018/05/11	2	22.45	0	0.00	21.75	2	4,486	0.04%
2018/05/10	0	0.00	0.9	22.25	22.25	-0.9	4,539	-0.02%
2018/05/09	3	22.60	0	0.00	22.20	3	4,574	0.07%
2018/05/04	0	0.00	2	22.30	22.40	-2	4,749	-0.04%
2018/05/03	5	22.18	4	21.68	22.10	1	4,685	0.02%
2018/05/02	0	0.00	5	21.79	21.85	-5	4,773	-0.10%
2018/04/30	8	21.28	0	0.00	21.55	8	4,800	0.17%
2018/04/27	0	0.00	7	20.11	20.20	-7	4,877	-0.14%
2018/04/26	3	20.60	2	20.10	20.00	1	5,019	0.02%
2018/04/24	5	21.25	2	20.85	20.55	3	5,130	0.06%
2018/04/19	0	0.00	2	21.30	21.35	-2	5,381	-0.04%
2018/04/18	0	0.00	1	21.45	21.30	-1	5,416	-0.02%
2018/04/17	2	22.25	2	22.00	21.90	0	5,545	0.00%
2018/04/16	11	22.04	12	22.57	22.00	-1	5,745	-0.02%
2018/04/12	10	23.75	1	23.40	23.30	9	6,392	0.14%
2018/04/11	2	23.00	0	0.00	22.90	2	6,442	0.03%
2018/04/10	6	22.70	0	0.00	22.40	6	6,593	0.09%
2018/04/09	0	0.00	1	22.05	22.10	-1	6,857	-0.01%
2018/04/03	6	21.70	0	0.00	22.00	6	7,239	0.08%
2018/04/02	5	22.30	0	0.00	22.40	5	7,410	0.07%
2018/03/31	10	22.20	0	0.00	22.15	10	7,969	0.13%
2018/03/30	5	22.03	0	0.00	22.00	5	8,196	0.06%
2018/03/28	10	22.20	1	22.60	22.20	9	8,581	0.10%
2018/03/27	2	23.00	4.8	22.84	22.85	-2.8	8,554	-0.03%
2018/03/26	7	22.55	0	0.00	22.70	7	8,541	0.08%
2018/03/23	9	22.66	1	22.65	22.30	8	8,559	0.09%
2018/03/22	1	23.50	3	23.52	23.35	-2	8,495	-0.02%
2018/03/21	4	24.15	1	24.25	24.20	3	8,472	0.04%
2018/03/20	1	24.05	5	23.55	23.65	-4	8,406	-0.05%
2018/03/19	11	23.95	1	24.00	23.80	10	8,398	0.12%
2018/03/16	2	24.08	0	0.00	24.15	2	8,373	0.02%
2018/03/14	0	0.00	1	24.45	24.60	-1	8,465	-0.01%
2018/03/13	0	0.00	5	24.91	24.40	-5	8,433	-0.06%
2018/03/12	21	25.72	50	25.37	25.10	-29	8,343	-0.35%
2018/03/09	44	25.68	79	25.28	25.25	-35	8,241	-0.42%
2018/03/08	58	25.44	21	25.03	25.55	37	8,076	0.46%
2018/03/07	35	25.50	124	25.49	24.10	-89	7,887	-1.13%	大賣/
2018/03/06	250	24.86	232	24.37	25.00	18	7,555	0.24%	大買/大賣/
2018/03/05	186	23.17	93	23.29	23.30	93	7,214	1.29%	大買/
2018/03/02	1	21.90	0	0.00	22.00	1	7,038	0.01%
2018/03/01	0	0.00	0.9	21.55	21.55	-0.9	7,066	-0.01%
2018/02/27	1.2	22.03	3	21.78	21.65	-1.8	7,081	-0.03%
2018/02/26	2	22.50	0	0.00	22.10	2	7,122	0.03%
2018/02/23	55	22.90	60	22.62	22.60	-5	7,427	-0.07%
2018/02/22	8	22.06	0	0.00	21.75	8	7,604	0.11%
2018/02/09	2	19.93	1	20.05	20.20	1	7,500	0.01%
2018/02/08	0	0.00	2	21.33	21.35	-2	7,409	-0.03%
2018/02/06	6	21.04	2	21.73	21.10	4	7,317	0.05%
2018/02/05	11	22.74	4	22.35	23.00	7	7,230	0.10%
2018/02/02	0	0.00	2	22.70	23.05	-2	7,178	-0.03%
2018/02/01	1	22.10	0	0.00	22.00	1	7,106	0.01%
2018/01/31	10	21.94	8	21.77	22.45	2	7,059	0.03%
2018/01/30	1	23.40	11	23.28	21.90	-10	6,979	-0.14%
2018/01/29	11	23.14	0	0.00	23.35	11	6,871	0.16%
2018/01/26	0	0.00	3	23.35	23.50	-3	6,808	-0.04%
2018/01/25	4	24.53	9	24.76	24.20	-5	6,743	-0.07%
2018/01/24	7	23.63	5	23.62	24.00	2	6,615	0.03%
2018/01/23	0	0.00	1	24.60	24.00	-1	6,549	-0.02%
2018/01/22	6	23.93	13	24.34	24.65	-7	6,448	-0.11%
2018/01/19	1	23.00	0	0.00	23.25	1	6,291	0.02%
2018/01/18	2	23.25	2	23.45	23.20	0	6,251	0.00%
2018/01/17	5	23.58	7	23.77	23.60	-2	6,174	-0.03%
2018/01/16	16	24.40	1	24.95	24.10	15	6,093	0.25%
2018/01/12	2	24.98	0	0.00	24.30	2	5,873	0.03%
2018/01/11	3	24.38	3	24.20	24.40	0	5,785	0.00%
2018/01/09	4	24.20	0	0.00	25.00	4	5,404	0.07%
2018/01/08	15	24.90	40	25.38	24.15	-25	5,228	-0.48%
2018/01/05	2	23.98	0.8	23.85	24.00	1.2	4,691	0.03%
2018/01/04	13	24.38	2	23.95	24.30	11	4,591	0.24%
2018/01/03	13	23.88	3	23.87	24.00	10	4,367	0.23%
2018/01/02	14	22.26	6	22.62	23.15	8	4,105	0.19%