東鹼 (1708)-新光券商分點個股進出

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

東鹼

(1708)

可現股當沖

股價
31.60
漲跌
▲0.50
漲幅
+1.61%
成交量
1,141張
產業
上市化學類股
337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

東鹼 (1708)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	1.4	31.65	7.6	31.68	31.60	-6.2	555	-1.12%
2024/04/26	26.1	31.15	2.1	31.10	31.10	24.1	541	4.44%
2024/04/25	0.4	31.03	0	0.00	31.05	0.4	540	0.07%
2024/04/24	9	30.95	0.3	31.00	30.95	8.7	536	1.62%
2024/04/23	0.3	30.85	1	30.85	31.05	-0.7	537	-0.13%
2024/04/22	2	30.83	5	30.76	30.80	-3	537	-0.56%
2024/04/19	0	30.75	0	0.00	30.45	0	532	0.00%
2024/04/18	1	30.50	4	30.55	30.45	-3	519	-0.58%
2024/04/17	6.1	30.27	0.4	30.45	30.30	5.7	519	1.10%
2024/04/16	0.1	30.26	29	30.28	30.10	-28.9	524	-5.51%
2024/04/15	0.1	30.80	6	31.25	30.85	-5.9	520	-1.13%
2024/04/12	3.1	30.80	2	30.85	30.80	1.1	517	0.21%
2024/04/11	2.1	30.96	10	31.05	30.90	-7.9	518	-1.52%
2024/04/10	0.2	31.30	0	31.35	31.35	0.2	524	0.04%
2024/04/09	4	31.23	6.3	31.31	31.30	-2.3	525	-0.44%
2024/04/08	13.3	30.66	3	30.76	30.85	10.3	518	1.99%
2024/04/03	10	30.90	0	0.00	30.90	10	513	1.95%
2024/04/02	0	0.00	6	31.02	31.00	-6	513	-1.17%
2024/04/01	0	0.00	4.1	31.04	31.00	-4.1	517	-0.79%
2024/03/29	0	0.00	3	30.93	30.90	-3	522	-0.57%
2024/03/28	0.2	30.95	0	0.00	30.95	0.2	532	0.04%
2024/03/26	0	0.00	0	30.90	30.75	0	542	0.00%
2024/03/25	3	30.83	10	30.95	31.00	-7	550	-1.27%
2024/03/22	8	30.85	0	0.00	30.80	8	557	1.43%
2024/03/21	1	31.15	11	31.03	30.90	-10	569	-1.76%
2024/03/20	3.1	30.59	5	30.45	30.50	-1.9	572	-0.33%
2024/03/19	0.2	30.66	2	30.75	30.75	-1.8	569	-0.32%
2024/03/18	0	30.41	3	30.50	30.50	-3	571	-0.52%
2024/03/15	0	30.48	1.7	30.45	30.40	-1.7	569	-0.30%
2024/03/14	15	30.37	15.2	30.55	30.50	-0.2	575	-0.03%
2024/03/13	2.1	30.65	1	30.55	30.35	1.1	577	0.19%
2024/03/12	3	30.82	6	30.72	30.80	-3	585	-0.51%
2024/03/11	2	30.18	0	0.00	30.40	2	594	0.34%
2024/03/08	11.1	30.06	7	30.20	30.00	4.1	651	0.63%
2024/03/07	12.2	30.41	8.2	30.43	30.40	4	770	0.52%
2024/03/06	24	31.04	1	31.10	31.00	23	765	3.00%
2024/03/05	3	31.25	2	31.25	31.25	1	757	0.13%
2024/03/04	16	31.30	2	31.30	31.35	14	756	1.85%
2024/03/01	1	31.70	0	0.00	31.60	1	762	0.13%
2024/02/29	14.2	31.75	2	31.75	31.80	12.2	766	1.59%
2024/02/27	4	31.49	3	32.00	31.50	1	766	0.13%
2024/02/26	1	32.15	19.2	31.99	32.10	-18.2	759	-2.40%
2024/02/23	16.2	32.05	1	31.85	31.80	15.2	753	2.02%
2024/02/22	3	32.33	10	32.35	32.40	-7	751	-0.93%
2024/02/21	0	32.33	8.2	32.50	32.35	-8.2	752	-1.08%
2024/02/20	9	32.17	8	32.28	32.15	1	753	0.13%
2024/02/19	2	32.32	4	32.39	32.50	-2	759	-0.26%
2024/02/16	0	0.00	1.2	31.82	31.95	-1.2	770	-0.16%
2024/02/15	2	31.35	0	0.00	31.50	2	770	0.26%
2024/02/05	3	31.50	0	0.00	31.50	3	769	0.39%
2024/02/02	17.1	32.03	0	0.00	31.90	17.1	766	2.23%
2024/02/01	1	32.15	0	0.00	32.15	1	765	0.13%
2024/01/31	4.1	32.10	7	32.25	32.35	-2.9	768	-0.38%
2024/01/30	1	33.20	1	33.05	32.50	0	767	0.00%
2024/01/29	4	32.86	9.2	32.67	32.90	-5.2	765	-0.68%
2024/01/26	0	32.28	3	32.32	32.20	-3	754	-0.40%
2024/01/25	0	32.00	1	31.90	31.95	-1	747	-0.13%
2024/01/24	1	31.85	0	32.00	31.85	1	754	0.13%
2024/01/23	0	31.80	0	0.00	31.65	0	758	0.00%
2024/01/22	0	31.60	0	0.00	31.50	0	758	0.00%
2024/01/19	1.1	31.40	0.1	31.50	31.30	1	763	0.13%
2024/01/17	5	31.27	0	0.00	31.30	5	768	0.65%
2024/01/16	0	31.90	0.1	31.80	31.65	-0.1	768	-0.01%
2024/01/15	0	0.00	3.1	31.96	32.20	-3.1	774	-0.40%
2024/01/12	2	32.10	1.2	32.27	31.75	0.8	781	0.10%
2024/01/11	0	0.00	0.1	31.75	31.80	-0.1	785	-0.01%
2024/01/10	3.1	31.20	1	31.54	31.30	2.1	823	0.25%
2024/01/09	5.1	31.86	0.5	31.90	31.60	4.6	822	0.55%
2024/01/08	5	32.55	5	32.56	32.45	0	821	0.00%
2024/01/05	0.6	32.84	2	33.10	32.70	-1.4	823	-0.17%
2024/01/04	0.5	32.74	0	0.00	32.75	0.5	824	0.06%
2024/01/03	1	32.30	0	0.00	32.30	1	840	0.12%
2024/01/02	0.1	32.85	0	0.00	32.75	0.1	842	0.01%
2023/12/29	0	0.00	3	32.55	32.75	-3	846	-0.35%
2023/12/28	3	32.37	59.4	32.38	32.55	-56.4	860	-6.56%
2023/12/27	1	32.70	65.2	32.46	32.55	-64.2	867	-7.40%
2023/12/26	25	32.55	67.1	32.53	32.55	-42.1	868	-4.85%
2023/12/25	8	32.49	56.9	32.44	32.30	-48.9	868	-5.63%
2023/12/22	3	33.60	0.1	33.40	33.25	2.9	857	0.34%
2023/12/21	6.4	33.93	3.2	33.86	33.80	3.2	852	0.38%
2023/12/20	220.3	33.83	7	33.76	33.90	213.3	843	25.29%	大買/鉅額交易
2023/12/19	23	33.18	0	0.00	33.20	23	834	2.76%
2023/12/18	14	33.78	12.6	33.48	33.55	1.4	829	0.17%
2023/12/15	0.1	33.27	6.6	33.29	33.35	-6.5	820	-0.79%
2023/12/14	6.1	32.79	0	32.90	32.80	6.1	814	0.75%
2023/12/13	1.6	33.05	4	33.04	32.65	-2.4	813	-0.30%
2023/12/12	2	32.58	0.2	32.65	32.55	1.8	823	0.22%
2023/12/11	5.2	32.66	10.6	32.68	32.50	-5.4	827	-0.66%
2023/12/08	22	33.15	7.4	33.16	33.05	14.6	827	1.77%
2023/12/07	9	33.27	14	33.11	33.05	-5	825	-0.60%
2023/12/06	14	33.66	17	33.70	33.60	-3	817	-0.37%
2023/12/05	37.1	34.05	90	33.81	33.60	-52.9	808	-6.54%
2023/12/04	144.1	34.77	58	34.60	34.75	86.1	758	11.35%	大買/
2023/12/01	10	32.40	4.5	32.59	32.35	5.5	626	0.88%
2023/11/30	0.1	32.15	0	0.00	32.25	0.1	616	0.01%
2023/11/29	0	32.15	5	32.20	32.25	-5	617	-0.81%
2023/11/28	6.1	32.26	15.1	32.09	32.25	-9	620	-1.44%
2023/11/27	4.1	32.07	4.1	32.00	31.75	0	660	0.00%
2023/11/24	0	31.75	0	0.00	31.75	0	666	0.00%
2023/11/22	2	31.58	0	0.00	31.50	2	671	0.30%
2023/11/21	0	0.00	2.1	31.64	31.70	-2.1	675	-0.31%
2023/11/20	0	31.45	0	0.00	31.40	0	674	0.00%
2023/11/17	0.1	31.35	0	0.00	31.35	0.1	673	0.01%
2023/11/16	5	31.06	3	31.25	31.30	2	672	0.30%
2023/11/15	1	31.00	11	30.94	31.05	-10	675	-1.48%
2023/11/13	8	30.04	0	0.00	30.05	8	706	1.13%
2023/11/10	1	30.25	0	30.10	30.10	1	710	0.14%
2023/11/09	5	30.15	0	0.00	30.35	5	713	0.70%
2023/11/08	8.4	30.38	1.7	30.37	30.30	6.7	732	0.91%
2023/11/07	7	30.84	1	31.05	30.60	6	741	0.81%
2023/11/06	0	0.00	1	31.00	31.10	-1	755	-0.13%
2023/11/03	2	30.55	0.1	30.80	30.60	2	760	0.26%
2023/11/02	0.2	30.30	0	0.00	30.30	0.2	788	0.03%
2023/11/01	2.4	30.30	0	0.00	29.95	2.4	794	0.30%
2023/10/31	1	30.80	0	0.00	30.35	1	796	0.13%
2023/10/30	1	30.75	0	0.00	30.70	1	846	0.12%
2023/10/26	3	30.52	0	0.00	30.45	3	866	0.35%
2023/10/25	1	30.95	2.2	30.96	31.00	-1.2	880	-0.14%
2023/10/24	2.2	30.83	0	0.00	30.80	2.2	894	0.25%
2023/10/23	1	31.75	3	31.73	31.15	-2	909	-0.22%
2023/10/20	7.1	30.74	13	30.65	30.75	-5.9	958	-0.62%
2023/10/19	7.4	32.00	0	0.00	31.60	7.4	1,001	0.74%
2023/10/18	4	32.08	12.4	32.25	32.05	-8.4	1,221	-0.69%
2023/10/17	8.5	32.03	2	32.05	31.75	6.5	1,216	0.53%
2023/10/16	8	32.28	2.3	32.37	32.25	5.7	1,265	0.45%
2023/10/13	1	32.05	0	0.00	32.05	1	1,311	0.08%
2023/10/12	2	31.90	12	31.84	32.15	-10	1,321	-0.76%
2023/10/11	15	32.34	9.2	32.18	32.40	5.8	1,328	0.44%
2023/10/06	0.1	31.45	1	31.65	31.35	-1	1,323	-0.07%
2023/10/05	0	0.00	3.1	31.13	31.15	-3.1	1,333	-0.23%
2023/10/04	5.1	29.74	11	29.89	30.25	-5.9	1,337	-0.44%
2023/10/03	4	30.55	0	0.00	30.50	4	1,356	0.29%
2023/10/02	0	0.00	1	30.90	30.90	-1	1,363	-0.07%
2023/09/28	4.1	31.21	4.5	31.08	31.10	-0.4	1,394	-0.03%
2023/09/27	1	31.50	5.1	31.40	31.40	-4.1	1,452	-0.28%
2023/09/26	4.1	31.74	0	0.00	31.60	4.1	1,470	0.28%
2023/09/25	0.1	32.03	28.2	31.92	31.90	-28.1	1,489	-1.89%
2023/09/22	0	32.25	3	32.25	32.25	-3	1,492	-0.20%
2023/09/21	31	31.76	2	31.65	31.60	29	1,492	1.94%
2023/09/20	1	32.00	4	32.05	32.00	-3	1,497	-0.20%
2023/09/19	5.1	32.14	2	32.35	32.00	3.1	1,501	0.21%
2023/09/18	1	32.70	0	0.00	32.45	1	1,503	0.07%
2023/09/15	2	32.65	13	32.69	32.80	-11	1,509	-0.73%
2023/09/14	0	0.00	7	32.29	32.25	-7	1,498	-0.47%
2023/09/12	2	31.25	1	31.35	31.20	1	1,502	0.07%
2023/09/11	10.1	31.55	3	31.65	31.20	7.1	1,510	0.47%
2023/09/08	3	31.60	0	0.00	31.60	3	1,514	0.20%
2023/09/07	0.2	32.20	0	0.00	31.85	0.2	1,522	0.01%
2023/09/05	2	32.55	0	0.00	32.70	2	1,536	0.13%
2023/09/04	0.1	32.50	1	32.65	32.60	-0.9	1,565	-0.06%
2023/09/01	8.1	32.62	8	32.60	32.65	0.1	1,572	0.01%
2023/08/31	0	0.00	1.2	32.65	32.80	-1.2	1,575	-0.08%
2023/08/30	1.1	32.75	7	32.56	32.50	-6	1,531	-0.39%
2023/08/29	0.1	31.65	1	31.55	31.80	-0.9	1,533	-0.06%
2023/08/28	3.2	31.99	0	31.90	31.65	3.2	1,548	0.20%
2023/08/25	0.1	32.05	3	32.10	32.00	-3	1,555	-0.19%
2023/08/24	1	32.30	1	32.40	32.20	0	1,556	0.00%
2023/08/23	2	32.48	17.5	32.22	32.40	-15.5	1,560	-0.99%
2023/08/22	10	32.36	6	32.23	32.15	4	1,572	0.25%
2023/08/21	7	32.24	12	32.45	32.30	-5	1,579	-0.32%
2023/08/18	51.1	33.16	40.3	33.26	32.90	10.8	1,574	0.69%
2023/08/17	0	0.00	3.1	31.70	31.80	-3.1	1,542	-0.20%
2023/08/16	2.4	31.30	2	31.30	31.30	0.4	1,544	0.03%
2023/08/15	8	31.79	1	31.90	31.85	7	1,550	0.45%
2023/08/14	16.3	32.37	7	31.77	31.75	9.3	1,559	0.60%
2023/08/11	3	32.98	0	0.00	33.00	3	1,556	0.19%
2023/08/10	6.2	33.38	1	33.20	33.25	5.2	1,563	0.33%
2023/08/09	4.3	33.72	15.2	33.87	33.70	-10.9	1,595	-0.68%
2023/08/08	21.1	34.23	14	34.31	34.10	7.1	1,597	0.44%
2023/08/07	16	35.22	4	35.31	35.15	12	1,589	0.76%
2023/08/04	7.8	35.13	0	0.00	35.25	7.8	1,619	0.48%
2023/08/02	23.4	35.43	23.1	35.52	35.15	0.3	1,753	0.02%
2023/08/01	0.1	34.30	0.7	34.30	34.35	-0.6	1,749	-0.03%
2023/07/31	10.4	34.18	0.5	34.35	34.10	9.9	1,764	0.56%
2023/07/28	9.1	34.61	0	0.00	34.60	9.1	1,749	0.52%
2023/07/27	13	35.17	2	35.15	35.15	11	1,733	0.63%
2023/07/26	6	35.28	2	35.30	35.10	4	1,725	0.23%
2023/07/25	14.6	35.48	9	35.36	35.50	5.6	1,720	0.32%
2023/07/24	16	36.68	25	36.60	36.65	-9	1,694	-0.53%
2023/07/21	106	38.09	102.6	38.54	37.70	3.4	1,668	0.21%	大買/大賣/
2023/07/20	20.9	36.09	17.2	36.05	36.00	3.7	1,480	0.25%
2023/07/19	9	35.75	15.1	35.81	35.40	-6.1	1,468	-0.42%
2023/07/18	26	35.17	15.6	35.05	34.95	10.4	1,458	0.71%
2023/07/17	1.5	33.18	5	33.50	33.45	-3.5	1,490	-0.23%
2023/07/14	3.2	33.02	22	33.07	33.40	-18.9	1,499	-1.26%
2023/07/13	17.2	33.23	10.9	33.44	33.20	6.3	1,517	0.42%
2023/07/12	5.3	34.01	12	34.00	33.95	-6.7	1,536	-0.44%
2023/07/11	2	34.50	2	34.60	34.60	0	1,538	0.00%
2023/07/10	15.3	34.70	13.4	34.55	34.50	1.9	1,550	0.12%
2023/07/07	10.3	35.75	1	35.75	35.60	9.3	1,541	0.60%
2023/07/06	9	36.46	9.3	36.67	36.30	-0.3	1,543	-0.02%
2023/07/05	60.1	39.67	21.4	39.67	39.60	38.6	1,535	2.52%
2023/07/04	61	39.39	8	39.41	39.35	53	1,482	3.57%
2023/07/03	5	39.14	1	39.35	39.35	4	1,495	0.27%
2023/06/30	1	38.80	25	38.86	38.75	-24	1,495	-1.60%
2023/06/29	4	38.80	1	38.75	38.75	3	1,518	0.20%
2023/06/28	1	38.65	1.4	38.84	38.65	-0.4	1,629	-0.02%
2023/06/27	3	39.07	9.2	39.23	38.90	-6.2	1,753	-0.36%
2023/06/26	0	0.00	3	39.13	39.10	-3	1,767	-0.17%
2023/06/21	2	38.75	6	38.86	39.05	-4	1,794	-0.22%
2023/06/20	6	38.97	9	38.92	38.90	-3	1,799	-0.17%
2023/06/19	0	0.00	0	39.13	38.95	0	1,812	0.00%
2023/06/16	1	38.55	2	38.70	38.70	-1	1,825	-0.05%
2023/06/15	7.1	38.47	6.3	38.49	38.45	0.8	1,838	0.04%
2023/06/14	2.4	38.66	5.1	38.75	38.75	-2.7	1,840	-0.15%
2023/06/13	3.1	38.35	2.1	38.37	38.40	1	1,875	0.05%
2023/06/12	2.2	38.09	0.2	38.28	38.00	2	1,886	0.11%
2023/06/09	3	38.37	6.2	38.47	38.60	-3.2	1,897	-0.17%
2023/06/08	110	38.69	80	38.57	38.50	30	1,923	1.56%	大買/
2023/06/07	3	38.00	4	38.04	38.10	-1	1,945	-0.05%
2023/06/06	0	0.00	17	37.82	37.90	-17	1,971	-0.86%
2023/06/05	0.3	37.90	23	37.78	37.85	-22.7	2,040	-1.11%
2023/06/02	2.5	37.59	30	37.55	37.45	-27.5	2,113	-1.30%
2023/06/01	5.5	37.34	14.3	37.37	37.40	-8.8	2,325	-0.38%
2023/05/31	4	36.84	37	36.86	36.95	-33	2,605	-1.27%
2023/05/30	1	36.50	2	36.53	36.50	-1	2,668	-0.04%
2023/05/29	5	36.42	9.4	36.36	36.40	-4.4	2,759	-0.16%
2023/05/26	17	36.38	30	36.43	36.30	-13	2,829	-0.46%
2023/05/25	2.2	36.79	0	37.15	36.75	2.2	2,864	0.08%
2023/05/24	0	0.00	13.4	37.05	37.05	-13.4	2,874	-0.47%
2023/05/23	23.4	37.05	7.1	37.11	37.10	16.3	2,889	0.56%
2023/05/22	0	0.00	12.3	36.71	36.90	-12.3	2,931	-0.42%
2023/05/19	7.3	36.50	0.6	36.70	36.50	6.7	2,936	0.23%
2023/05/18	16	36.50	8	36.53	36.50	8	2,940	0.27%
2023/05/17	17	36.29	0.7	36.38	36.45	16.3	2,941	0.56%
2023/05/16	9.1	35.92	4.3	36.12	36.00	4.8	2,936	0.16%
2023/05/15	17.7	35.61	5	35.74	35.60	12.7	2,940	0.43%
2023/05/12	22.1	36.71	7.2	36.78	36.40	14.9	2,919	0.51%
2023/05/11	22.1	36.71	7.2	36.78	36.60	14.9	2,926	0.51%
2023/05/10	22.2	36.51	18	36.41	36.70	4.2	2,923	0.14%
2023/05/09	171.1	37.56	69.2	37.63	37.00	101.9	2,901	3.51%	大買/鉅額交易
2023/05/08	21.2	40.44	21.4	40.51	40.30	-0.1	2,786	0.00%
2023/05/05	30	41.22	5.3	41.35	41.25	24.7	2,765	0.89%
2023/05/04	15.1	41.44	6	41.44	41.40	9.1	2,769	0.33%
2023/05/03	8	41.34	4	41.46	41.35	4	2,815	0.14%
2023/05/02	2.3	41.36	11.5	41.50	41.60	-9.3	2,880	-0.32%
2023/04/28	14.3	41.45	11	41.31	41.35	3.3	2,906	0.11%
2023/04/27	32.2	40.85	49	41.41	41.25	-16.8	2,913	-0.58%
2023/04/26	13.5	40.46	40	40.39	40.70	-26.6	2,892	-0.92%
2023/04/25	29.1	40.85	3.5	40.98	40.60	25.6	2,888	0.89%
2023/04/24	36.1	41.34	16	41.29	41.15	20.1	2,884	0.70%
2023/04/21	35.2	41.53	17.1	41.69	41.30	18.1	2,886	0.63%
2023/04/20	14	42.33	31.1	42.40	42.00	-17.1	2,914	-0.59%
2023/04/19	11	42.55	4	42.35	42.35	7	2,855	0.25%
2023/04/18	11	42.71	12	42.85	42.65	-1	2,851	-0.04%
2023/04/17	15.4	43.10	39.2	43.17	43.20	-23.8	2,830	-0.84%
2023/04/14	10	42.88	43.6	42.81	42.80	-33.6	2,803	-1.20%
2023/04/13	21.2	42.71	19.1	42.76	42.65	2	2,798	0.07%
2023/04/12	13.3	42.87	27	42.93	42.95	-13.7	2,795	-0.49%
2023/04/11	22	42.88	8.4	42.82	42.75	13.6	2,792	0.49%
2023/04/10	8.3	42.62	65.2	42.67	42.90	-56.9	2,799	-2.03%
2023/04/07	10	42.13	7	42.21	42.20	3	2,809	0.11%
2023/04/06	26.5	42.15	8	42.21	42.05	18.5	2,803	0.66%
2023/03/31	20	42.49	11.1	42.60	42.55	8.9	2,787	0.32%
2023/03/30	6.1	42.50	5	42.51	42.60	1.1	2,792	0.04%
2023/03/29	101	43.22	87.3	43.13	42.65	13.7	2,784	0.49%	大買/
2023/03/28	58.4	43.09	60.4	43.01	42.95	-2	2,706	-0.08%
2023/03/27	21.5	41.85	10	41.90	41.90	11.5	2,617	0.44%
2023/03/24	26	42.00	10	41.95	41.95	16	2,629	0.61%
2023/03/23	9.3	42.17	1	42.05	42.25	8.3	2,615	0.32%
2023/03/22	15.5	42.50	4.1	42.44	42.45	11.4	2,624	0.43%
2023/03/21	15	42.09	4.1	42.10	42.20	11	2,628	0.42%
2023/03/20	41.2	41.91	16.3	42.16	41.85	24.9	2,622	0.95%
2023/03/17	19.3	42.22	12.1	42.21	42.10	7.2	2,620	0.27%
2023/03/16	39	42.08	17	42.17	41.80	22	2,626	0.84%
2023/03/15	30.1	43.04	26.5	43.09	43.10	3.6	2,611	0.14%
2023/03/14	15	42.21	2	42.43	42.70	13	2,643	0.49%
2023/03/13	41.2	42.29	15.3	41.98	42.30	25.9	2,680	0.97%
2023/03/10	43.2	43.25	19	43.09	42.85	24.2	2,732	0.89%
2023/03/09	20.3	43.96	34	44.06	43.95	-13.7	2,797	-0.49%
2023/03/08	78.1	43.93	35.1	43.87	43.80	43	2,894	1.49%
2023/03/07	49.4	44.49	11	44.47	44.55	38.4	2,837	1.35%
2023/03/06	147	45.37	71.6	45.37	45.05	75.4	2,779	2.71%	大買/
2023/03/03	141.8	44.15	126.4	44.30	44.80	15.4	2,628	0.59%	大買/大賣/
2023/03/02	23	42.80	37	42.90	42.65	-14	2,531	-0.55%
2023/03/01	43	42.61	62	43.01	42.40	-19	2,516	-0.76%
2023/02/24	42	42.86	13.1	42.87	42.50	28.9	2,448	1.18%
2023/02/23	20	42.60	24.3	42.52	42.55	-4.2	2,399	-0.18%
2023/02/22	5.5	41.87	7.1	41.87	41.85	-1.6	2,397	-0.07%
2023/02/21	3.2	42.37	5	42.10	42.15	-1.8	2,414	-0.07%
2023/02/20	37	41.98	41	42.22	42.40	-4	2,428	-0.16%
2023/02/17	6.3	41.20	3	41.28	41.25	3.3	2,423	0.14%
2023/02/16	6	41.13	39	41.05	41.05	-33	2,474	-1.33%
2023/02/15	3	40.90	39	40.82	41.00	-36	2,538	-1.42%
2023/02/14	7	40.94	1	40.90	40.90	6	2,560	0.23%
2023/02/13	4.4	40.64	0	0.00	40.80	4.4	2,602	0.17%
2023/02/10	11	41.33	10	41.70	41.10	1	2,647	0.04%
2023/02/09	10.3	41.77	3	41.82	41.70	7.3	2,678	0.27%
2023/02/08	16	41.83	6	41.88	41.80	10	2,722	0.37%
2023/02/07	4.1	41.84	3	41.95	42.10	1.1	2,732	0.04%
2023/02/06	3	41.78	4	42.09	41.85	-1	2,770	-0.04%
2023/02/03	11.3	42.58	4.6	42.45	42.35	6.7	2,814	0.24%
2023/02/02	19.2	42.55	8	42.50	42.45	11.2	2,825	0.40%
2023/02/01	7	42.52	12.1	42.50	42.45	-5.1	2,941	-0.17%
2023/01/31	24.2	42.42	18.3	42.29	42.45	5.9	2,960	0.20%
2023/01/30	3.1	41.44	25.4	41.27	41.45	-22.3	2,949	-0.76%
2023/01/17	1.2	40.78	7.1	40.73	40.80	-5.9	2,976	-0.20%
2023/01/16	4	40.50	1	40.50	40.45	3	3,059	0.10%
2023/01/13	28.1	40.59	8	40.69	40.55	20.1	3,199	0.63%
2023/01/12	2	40.60	15.4	40.55	40.70	-13.4	3,468	-0.39%
2023/01/11	5	40.05	3	40.05	40.05	2	3,491	0.06%
2023/01/10	50.5	40.25	23.4	40.29	39.95	27.1	3,499	0.77%
2023/01/09	15	41.31	4	41.38	41.15	11	3,484	0.31%
2023/01/06	3	40.50	0	0.00	40.85	3	3,516	0.09%
2023/01/05	1	40.55	1	40.60	40.65	0	3,590	0.00%
2023/01/04	1	40.60	11	40.62	40.55	-10	3,636	-0.27%
2023/01/03	1	40.20	2	40.25	40.60	-1	3,682	-0.03%
2022/12/30	5.1	40.21	2.1	40.38	40.10	3	3,711	0.08%
2022/12/29	5.1	39.95	14.2	40.12	40.25	-9.1	3,731	-0.24%
2022/12/28	9.1	40.74	13	40.64	40.50	-3.9	3,776	-0.10%
2022/12/27	15.1	41.37	12	41.36	41.35	3.1	3,807	0.08%
2022/12/26	6	40.93	1	40.95	40.85	5	3,827	0.13%
2022/12/23	13	40.67	10	40.80	40.75	3	3,901	0.08%
2022/12/22	14.1	41.32	18.2	41.43	41.30	-4.2	3,981	-0.10%
2022/12/21	9.1	40.85	16	40.89	40.60	-6.9	4,095	-0.17%
2022/12/20	17.2	40.84	10	41.11	40.40	7.2	4,140	0.17%
2022/12/19	27.1	41.69	2	41.40	41.35	25.1	4,207	0.60%
2022/12/16	4	42.50	2	42.60	42.40	2	4,237	0.05%
2022/12/15	1.1	42.97	9.1	43.22	43.15	-8	4,251	-0.19%
2022/12/14	10	42.67	5	42.80	42.80	5	4,352	0.12%
2022/12/13	11	42.89	5	43.11	42.75	6	4,429	0.14%
2022/12/12	9	43.08	9.2	43.00	43.00	-0.2	4,861	0.00%
2022/12/09	10.1	43.84	1	43.70	43.60	9.1	5,302	0.17%
2022/12/08	3.1	43.30	11.1	43.35	44.00	-8	5,810	-0.14%
2022/12/07	18.2	43.41	17	43.45	43.25	1.2	5,876	0.02%
2022/12/06	16.2	43.89	15	43.87	43.45	1.2	6,022	0.02%
2022/12/05	20.2	44.74	16.2	44.89	44.70	4	6,138	0.07%
2022/12/02	26.1	44.76	25	44.91	45.15	1.1	6,300	0.02%
2022/12/01	19	44.39	42.2	44.33	44.25	-23.2	6,567	-0.35%
2022/11/30	24.2	43.28	77	43.30	43.40	-52.8	6,546	-0.81%
2022/11/29	6	42.28	5	42.40	42.30	1	6,476	0.02%
2022/11/28	12.1	42.05	13.1	42.00	42.10	-1	6,534	-0.02%
2022/11/25	22	42.10	41	42.32	42.00	-19	6,859	-0.28%
2022/11/24	356.8	42.26	263.1	42.39	42.25	93.7	6,887	1.36%	大買/大賣/
2022/11/23	8.1	44.14	37.3	44.03	44.15	-29.2	6,781	-0.43%
2022/11/22	10	43.03	0	0.00	43.20	10	6,888	0.15%
2022/11/21	8	43.49	9	43.61	43.45	-1	7,055	-0.01%
2022/11/18	18.1	43.31	6.1	43.39	43.10	12	7,312	0.16%
2022/11/17	0.1	44.15	2.2	43.84	43.90	-2.1	8,058	-0.03%
2022/11/16	3	44.02	9	43.94	43.85	-6	8,663	-0.07%
2022/11/15	14.1	43.83	9	44.14	43.90	5.1	8,699	0.06%
2022/11/14	40	44.24	56.1	44.15	44.40	-16.1	8,794	-0.18%
2022/11/11	21	43.51	47.1	43.71	43.35	-26.1	8,829	-0.30%
2022/11/10	10.5	42.72	9	42.73	42.60	1.5	9,145	0.02%
2022/11/09	9.3	43.02	5	43.15	43.20	4.3	9,292	0.05%
2022/11/08	15.1	42.84	27.2	42.85	42.45	-12.1	9,405	-0.13%
2022/11/07	21.1	42.15	21.3	42.10	42.10	-0.2	9,633	0.00%
2022/11/04	10.4	41.64	16.1	41.61	41.95	-5.7	9,658	-0.06%
2022/11/03	15.2	41.29	9	40.85	41.50	6.2	9,709	0.06%
2022/11/02	18	41.27	52	41.48	41.25	-34	9,744	-0.35%
2022/11/01	12	40.73	26.3	40.94	41.15	-14.3	9,751	-0.15%
2022/10/31	15	40.25	29.3	40.31	40.20	-14.2	9,752	-0.15%
2022/10/28	71	40.46	72	40.40	39.45	-1	9,786	-0.01%
2022/10/27	15	39.81	27	40.11	40.65	-12	9,724	-0.12%
2022/10/26	42.1	39.71	50	39.65	39.35	-7.9	9,747	-0.08%
2022/10/25	30.1	40.15	32	40.22	40.10	-1.9	9,792	-0.02%
2022/10/24	107	40.21	75	40.30	40.20	32	9,827	0.33%	大買/
2022/10/21	126	40.15	131.1	40.01	39.60	-5.1	10,008	-0.05%	大買/大賣/
2022/10/20	248.1	39.74	210	39.48	38.85	38.1	9,960	0.38%	大買/大賣/
2022/10/19	2	39.68	16.1	39.71	39.50	-14.1	9,829	-0.14%
2022/10/18	14	39.42	33	39.46	39.25	-19	9,847	-0.19%
2022/10/17	27	37.89	41.1	37.95	39.15	-14.1	9,959	-0.14%
2022/10/14	31	39.16	74.1	39.29	39.25	-43.1	10,033	-0.43%
2022/10/13	26.1	39.24	54.5	38.50	37.65	-28.4	10,121	-0.28%
2022/10/12	23.2	40.54	12	40.56	40.20	11.2	10,390	0.11%
2022/10/11	27.3	41.51	19.1	41.32	41.15	8.2	10,398	0.08%
2022/10/07	20.1	43.14	13.1	43.27	42.90	7	10,431	0.07%
2022/10/06	15.1	42.61	15.1	43.01	43.00	0	10,580	0.00%
2022/10/05	42.1	43.66	39.1	43.52	43.15	3	10,829	0.03%
2022/10/04	39	42.54	50.2	42.84	43.25	-11.2	11,540	-0.10%
2022/10/03	18	41.58	35	41.80	41.90	-17	11,548	-0.15%
2022/09/30	32	40.47	43.3	40.40	41.60	-11.3	11,547	-0.10%
2022/09/29	29.8	42.00	32	42.04	41.45	-2.2	11,529	-0.02%
2022/09/28	73.6	42.85	138.3	42.63	41.20	-64.7	11,508	-0.56%	大賣/
2022/09/27	16.1	44.91	36.5	44.95	45.55	-20.4	11,458	-0.18%
2022/09/26	103.3	45.84	113	45.54	45.00	-9.7	11,520	-0.08%	大買/大賣/
2022/09/23	92.4	48.59	84	48.58	47.90	8.4	11,524	0.07%
2022/09/22	58.1	48.65	20.2	48.76	48.85	37.9	11,540	0.33%
2022/09/21	105.2	48.81	101.2	48.84	48.50	4	11,545	0.03%	大買/大賣/
2022/09/20	70.2	48.22	67	48.32	48.40	3.2	11,483	0.03%
2022/09/19	410.6	49.37	297.5	48.98	48.10	113.2	11,480	0.99%	大買/大賣/鉅額交易
2022/09/16	321.5	52.14	342.5	52.20	52.10	-21.1	11,116	-0.19%	大買/大賣/
2022/09/15	359.3	51.12	432.9	51.49	51.80	-73.6	10,753	-0.68%	大買/大賣/
2022/09/14	63.1	48.78	139.2	48.73	49.05	-76.2	10,357	-0.74%	大賣/
2022/09/13	183.6	50.06	112.1	50.40	49.20	71.5	10,436	0.69%	大買/大賣/
2022/09/12	116	49.86	153.2	50.42	50.50	-37.2	10,414	-0.36%	大買/大賣/
2022/09/08	136	49.22	104	49.33	49.60	32	10,439	0.31%	大買/大賣/
2022/09/07	215.1	48.75	199.1	48.47	49.05	16	10,388	0.15%	大買/大賣/
2022/09/06	54.2	47.08	69.2	47.08	46.10	-14.9	10,126	-0.15%
2022/09/05	79.1	48.34	63	48.28	47.90	16.1	10,170	0.16%
2022/09/02	62.1	48.99	47	49.18	48.85	15.1	10,351	0.15%
2022/09/01	340.1	50.26	378.1	49.98	49.00	-38	10,433	-0.36%	大買/大賣/
2022/08/31	147	48.27	107	48.28	48.20	40	10,327	0.39%	大買/大賣/
2022/08/30	142.2	49.14	105	49.22	49.00	37.2	10,338	0.36%	大買/大賣/
2022/08/29	144.3	49.17	214.4	49.30	48.40	-70.1	10,345	-0.68%	大買/大賣/
2022/08/26	163.4	51.60	105.4	51.04	50.50	58.1	10,307	0.56%	大買/大賣/
2022/08/25	292.4	51.97	322	52.08	51.70	-29.7	10,272	-0.29%	大買/大賣/
2022/08/24	508.5	52.06	511.5	52.04	52.10	-3	10,231	-0.03%	大買/大賣/
2022/08/23	599.4	50.21	517	50.59	50.70	82.3	9,972	0.83%	大買/大賣/
2022/08/22	182	48.80	148.3	48.87	48.50	33.8	9,618	0.35%	大買/大賣/
2022/08/19	81	49.08	130.1	49.36	48.75	-49.1	9,822	-0.50%	大賣/
2022/08/18	112	48.69	39	48.76	48.75	73	10,018	0.73%	大買/
2022/08/17	216.5	49.59	291.2	49.57	49.05	-74.7	10,280	-0.73%	大買/大賣/
2022/08/16	191.5	48.42	63	48.41	48.05	128.5	10,650	1.21%	大買/鉅額交易
2022/08/15	117.1	48.95	101	49.21	49.35	16.1	11,160	0.14%	大買/大賣/
2022/08/12	148	48.77	205.1	48.98	48.25	-57.1	11,284	-0.51%	大買/大賣/
2022/08/11	38	47.38	23	47.34	46.90	15	11,401	0.13%
2022/08/10	128	48.11	94.2	48.12	47.55	33.8	11,732	0.29%	大買/
2022/08/09	35	47.97	59.1	47.97	48.35	-24.1	12,276	-0.20%
2022/08/08	35.1	47.09	58	47.23	47.75	-22.9	13,090	-0.17%
2022/08/05	50	46.96	89.2	47.23	47.95	-39.2	13,654	-0.29%
2022/08/04	55	45.85	36	45.86	46.30	19	14,050	0.14%
2022/08/03	50.4	46.09	53	46.19	45.45	-2.6	14,755	-0.02%
2022/08/02	85.1	47.07	76.7	46.94	46.80	8.4	15,652	0.05%
2022/08/01	67	48.60	65.1	48.66	48.60	1.9	16,762	0.01%
2022/07/29	66.4	47.67	82	47.73	47.85	-15.6	18,292	-0.09%
2022/07/28	184	48.01	189	47.83	47.50	-5	18,804	-0.03%	大買/大賣/
2022/07/27	78.1	46.55	113	46.70	46.90	-34.9	19,191	-0.18%	大賣/
2022/07/26	131.6	46.45	114	46.49	46.25	17.6	19,553	0.09%	大買/大賣/
2022/07/25	48	45.20	116	45.50	45.70	-68	20,384	-0.33%	大賣/
2022/07/22	167	45.98	123	46.30	45.25	44	22,032	0.20%	大買/大賣/
2022/07/21	130	45.17	158	45.54	45.60	-28	22,803	-0.12%	大買/大賣/
2022/07/20	165	47.05	123	47.21	46.50	42	23,657	0.18%	大買/大賣/
2022/07/19	240.1	47.59	244	47.68	46.65	-3.9	24,294	-0.02%	大買/大賣/
2022/07/18	51	45.37	35.1	45.61	45.10	15.9	24,980	0.06%
2022/07/15	67	44.99	59	45.17	45.40	8	25,809	0.03%
2022/07/14	219	43.92	238	44.15	45.20	-19	27,095	-0.07%	大買/大賣/
2022/07/13	398	45.50	394	45.81	44.65	4	29,111	0.01%	大買/大賣/
2022/07/12	881.2	48.59	638	48.53	45.40	243.2	31,272	0.78%	大買/大賣/鉅額交易
2022/07/11	19	48.65	153	49.67	50.00	-134	32,433	-0.41%	大賣/鉅額交易
2022/07/08	16	45.77	35	46.05	45.50	-19	34,197	-0.06%
2022/07/07	36	45.15	38	45.17	45.50	-2	36,022	-0.01%
2022/07/06	78	45.43	121	45.15	44.60	-43	38,830	-0.11%	大賣/
2022/07/05	72	46.10	90.2	45.94	46.60	-18.2	39,761	-0.05%
2022/07/04	79	45.23	100	44.99	45.10	-21	40,939	-0.05%
2022/07/01	51	44.64	78	45.16	43.45	-27	41,746	-0.06%
2022/06/30	83	45.64	75.1	45.92	45.30	8	42,733	0.02%
2022/06/29	49.3	47.06	50.4	47.01	46.60	-1.1	44,488	0.00%
2022/06/28	65	48.07	48	48.16	48.20	17	46,429	0.04%
2022/06/27	63	48.84	104.1	48.78	48.75	-41.1	47,870	-0.09%	大賣/
2022/06/24	107	47.38	84	47.50	47.10	23	51,556	0.04%	大買/
2022/06/23	67	47.73	51	47.76	47.35	16	53,936	0.03%
2022/06/22	129	48.55	116	48.59	48.00	13	55,460	0.02%	大買/大賣/
2022/06/21	105	49.53	113	48.75	49.85	-8	57,907	-0.01%	大買/大賣/
2022/06/20	111	48.33	115.1	48.62	47.40	-4.1	59,482	-0.01%	大買/大賣/
2022/06/17	142.1	49.28	150	49.47	49.50	-7.9	60,390	-0.01%	大買/大賣/
2022/06/16	93.1	51.26	120	50.89	49.20	-26.9	60,469	-0.04%	大賣/
2022/06/15	19	52.03	29	52.07	52.20	-10	60,861	-0.02%
2022/06/14	112.2	51.34	117	51.49	51.60	-4.9	61,113	-0.01%	大買/大賣/
2022/06/13	189	52.08	191.1	52.28	52.10	-2.1	61,744	0.00%	大買/大賣/
2022/06/10	124.2	52.12	170.1	52.06	52.10	-45.9	62,909	-0.07%	大買/大賣/
2022/06/09	275.5	53.34	125.1	53.33	53.10	150.3	63,963	0.24%	大買/大賣/鉅額交易
2022/06/08	65	55.67	64.1	55.69	55.00	0.9	64,169	0.00%
2022/06/07	53	54.89	69.1	55.25	55.50	-16.1	64,538	-0.02%
2022/06/06	186.5	54.99	121	54.77	55.00	65.5	64,775	0.10%	大買/大賣/
2022/06/02	155.2	54.64	187	54.70	54.50	-31.8	65,227	-0.05%	大買/大賣/
2022/06/01	206	55.17	214	55.51	55.30	-8	66,188	-0.01%	大買/大賣/
2022/05/31	337	55.17	378.1	55.42	55.10	-41	66,495	-0.06%	大買/大賣/
2022/05/30	277	56.99	270.6	56.93	57.10	6.5	66,290	0.01%	大買/大賣/
2022/05/27	249.1	57.03	202.2	57.05	56.30	46.8	66,757	0.07%	大買/大賣/
2022/05/26	280	58.36	181	58.56	57.30	99	66,793	0.15%	大買/大賣/
2022/05/25	252	58.47	345	58.61	59.10	-93	66,980	-0.14%	大買/大賣/
2022/05/24	546.1	59.47	553	59.18	57.70	-7	67,492	-0.01%	大買/大賣/
2022/05/23	519.1	59.00	534	58.83	60.00	-15	67,475	-0.02%	大買/大賣/
2022/05/20	176	56.86	217	56.84	56.80	-41	67,499	-0.06%	大買/大賣/
2022/05/19	416.1	55.73	367.5	56.10	56.00	48.6	68,010	0.07%	大買/大賣/
2022/05/18	334.2	58.22	430.3	58.15	58.00	-96	68,123	-0.14%	大買/大賣/
2022/05/17	755	58.08	643.1	57.96	57.10	111.9	67,820	0.16%	大買/大賣/鉅額交易
2022/05/16	770	57.04	769.1	57.06	57.60	0.9	67,246	0.00%	大買/大賣/
2022/05/13	300	54.97	414.6	54.69	57.30	-114.6	66,438	-0.17%	大買/大賣/鉅額交易
2022/05/12	393.8	53.80	390.8	53.57	53.00	3	65,827	0.00%	大買/大賣/
2022/05/11	639	54.93	547.1	55.22	55.20	91.9	65,391	0.14%	大買/大賣/
2022/05/10	563.9	56.76	461.1	56.87	55.40	102.8	64,624	0.16%	大買/大賣/鉅額交易
2022/05/09	876.6	62.31	778.3	62.41	60.00	98.3	63,659	0.15%	大買/大賣/
2022/05/06	1,192.4	62.44	1,314.3	62.51	62.60	-122	62,466	-0.20%	大買/大賣/鉅額交易
2022/05/05	490.1	60.17	665.2	59.91	61.00	-175	60,851	-0.29%	大買/大賣/鉅額交易
2022/05/04	458	59.19	396	59.38	58.90	62	60,262	0.10%	大買/大賣/
2022/05/03	338.4	57.52	397.2	57.97	57.90	-58.8	59,631	-0.10%	大買/大賣/
2022/04/29	880.3	59.33	761.2	59.20	58.70	119.1	59,225	0.20%	大買/大賣/鉅額交易
2022/04/28	1,404.2	61.20	1,542.1	61.30	59.60	-137.9	58,292	-0.24%	大買/大賣/鉅額交易
2022/04/27	731.2	59.20	623	59.39	57.50	108.2	56,591	0.19%	大買/大賣/鉅額交易
2022/04/26	1,087.9	59.95	1,504.3	59.44	59.90	-416.4	55,723	-0.75%	大買/大賣/鉅額交易
2022/04/25	644.7	61.85	675.7	62.18	61.30	-31	54,787	-0.06%	大買/大賣/
2022/04/22	1,235.9	64.84	1,135.3	64.60	63.30	100.6	54,173	0.19%	大買/大賣/
2022/04/21	952.3	68.07	935.8	68.34	67.10	16.5	53,260	0.03%	大買/大賣/
2022/04/20	1,408.6	69.68	1,374.5	69.72	69.00	34.1	52,464	0.06%	大買/大賣/
2022/04/19	2,352.5	70.38	1,836.2	70.45	68.70	516.3	51,235	1.01%	大買/大賣/鉅額交易
2022/04/18	1,636.4	68.76	2,085.2	68.84	71.70	-448.8	49,072	-0.91%	大買/大賣/鉅額交易
2022/04/15	1,757.6	67.49	1,445.2	67.27	65.20	312.4	46,694	0.67%	大買/大賣/鉅額交易
2022/04/14	1,063.3	67.92	1,001	67.88	67.80	62.3	44,797	0.14%	大買/大賣/
2022/04/13	1,087.5	68.65	1,069.2	68.73	66.40	18.3	42,994	0.04%	大買/大賣/
2022/04/12	1,439.5	66.65	1,249.7	66.20	66.80	189.7	41,136	0.46%	大買/大賣/鉅額交易
2022/04/11	551.2	66.42	621.6	66.43	67.80	-70.3	38,299	-0.18%	大買/大賣/
2022/04/08	630	60.18	838.4	60.00	61.70	-208.4	37,341	-0.56%	大買/大賣/鉅額交易
2022/04/07	651.8	58.12	655.1	57.78	56.10	-3.3	36,101	-0.01%	大買/大賣/
2022/04/06	669.5	58.87	724.6	58.93	58.50	-55.1	35,192	-0.16%	大買/大賣/
2022/04/01	1,184.3	57.50	1,092.7	57.53	57.80	91.6	34,117	0.27%	大買/大賣/
2022/03/31	1,563.6	58.17	1,549.3	57.35	55.60	14.3	32,297	0.04%	大買/大賣/
2022/03/30	920.7	57.95	1,086.6	57.99	56.70	-165.9	30,335	-0.55%	大買/大賣/鉅額交易
2022/03/29	1,675.3	63.11	1,479	63.77	62.90	196.2	28,862	0.68%	大買/大賣/鉅額交易
2022/03/28	1,676.1	56.57	1,859.4	56.53	60.20	-183.3	25,109	-0.73%	大買/大賣/鉅額交易
2022/03/25	1,279.1	52.80	1,263.4	52.92	54.80	15.7	22,696	0.07%	大買/大賣/
2022/03/24	1,837.5	52.29	2,355	52.18	51.80	-517.5	21,101	-2.45%	大買/大賣/鉅額交易
2022/03/23	1,968.4	49.24	1,714.6	49.31	50.60	253.8	18,562	1.37%	大買/大賣/鉅額交易
2022/03/22	600.2	47.00	954.2	48.04	49.95	-354	16,892	-2.10%	大買/大賣/鉅額交易
2022/03/21	221.1	44.87	263	44.83	45.45	-41.9	15,894	-0.26%	大買/大賣/
2022/03/18	281	45.13	398	44.93	44.70	-117	15,684	-0.75%	大買/大賣/鉅額交易
2022/03/17	355.1	43.66	285.1	43.49	43.05	70	15,315	0.46%	大買/大賣/
2022/03/16	771.2	46.16	518.1	45.40	43.85	253.1	15,210	1.66%	大買/大賣/鉅額交易
2022/03/15	1,750.6	49.66	1,119.3	48.28	45.00	631.3	14,501	4.35%	大買/大賣/鉅額交易
2022/03/14	1,088.1	46.69	1,426	46.29	48.40	-337.8	13,155	-2.57%	大買/大賣/鉅額交易
2022/03/11	499.4	43.31	337	43.39	44.00	162.4	11,993	1.35%	大買/大賣/鉅額交易
2022/03/10	332.1	42.51	395.5	42.18	43.80	-63.4	11,624	-0.55%	大買/大賣/
2022/03/09	583	40.96	544.6	41.30	41.00	38.4	11,439	0.34%	大買/大賣/
2022/03/08	594.3	42.22	780.5	42.46	41.20	-186.2	11,353	-1.64%	大買/大賣/鉅額交易
2022/03/07	1,326.8	45.59	953.8	45.73	43.40	373	10,831	3.44%	大買/大賣/鉅額交易
2022/03/04	502.1	42.95	423.5	43.27	43.80	78.6	9,824	0.80%	大買/大賣/
2022/03/03	343	42.10	655.1	42.03	42.60	-312.1	9,365	-3.33%	大買/大賣/鉅額交易
2022/03/02	821.1	42.19	578	42.51	41.35	243.1	9,109	2.67%	大買/大賣/鉅額交易
2022/03/01	268.1	41.42	329.8	41.42	42.45	-61.7	8,603	-0.72%	大買/大賣/
2022/02/25	641.6	41.45	606.7	41.45	40.65	34.9	8,385	0.42%	大買/大賣/
2022/02/24	1,144.2	41.74	771.5	41.70	41.05	372.7	7,923	4.70%	大買/大賣/鉅額交易
2022/02/23	689.2	40.69	927	40.77	41.45	-237.8	7,092	-3.35%	大買/大賣/鉅額交易
2022/02/22	592.1	40.02	596.5	39.91	38.30	-4.4	6,374	-0.07%	大買/大賣/
2022/02/21	791.2	39.43	892.8	39.58	39.75	-101.6	5,705	-1.78%	大買/大賣/鉅額交易
2022/02/18	313	37.48	568	38.14	39.25	-255	4,926	-5.18%	大買/大賣/鉅額交易
2022/02/17	37	35.39	327.4	35.50	35.70	-290.4	4,461	-6.51%	大賣/鉅額交易
2022/02/16	272.1	34.96	184	34.98	35.15	88.1	4,404	2.00%	大買/大賣/
2022/02/15	279	34.64	117.1	34.56	34.65	161.9	4,381	3.70%	大買/大賣/鉅額交易
2022/02/14	27	33.36	7	33.56	33.35	20	4,357	0.46%
2022/02/11	80	33.91	47	33.91	33.80	33	4,379	0.75%
2022/02/10	19	33.55	27	33.62	33.70	-8	4,387	-0.18%
2022/02/09	12	33.26	9	33.35	33.25	3	4,439	0.07%
2022/02/08	13	33.20	3	33.05	33.30	10	4,454	0.22%
2022/02/07	5	32.35	13	32.43	32.80	-8	4,483	-0.18%
2022/01/26	8	31.44	17	31.44	31.40	-9	4,504	-0.20%
2022/01/25	19.5	31.19	41	31.15	31.00	-21.6	4,523	-0.48%
2022/01/24	42.1	31.97	28	32.28	31.80	14.1	4,549	0.31%
2022/01/21	58.1	33.12	52	33.12	32.85	6.1	4,526	0.13%
2022/01/20	57	33.86	9.1	33.90	33.85	47.9	4,503	1.06%
2022/01/19	80.2	34.18	20	34.45	33.95	60.2	4,537	1.33%
2022/01/18	95.2	34.94	94	35.22	34.85	1.2	4,611	0.03%
2022/01/17	209.4	35.53	103	35.62	35.85	106.4	4,625	2.30%	大買/大賣/鉅額交易
2022/01/14	47.1	36.32	140.9	36.54	36.90	-93.8	4,653	-2.02%	大賣/
2022/01/13	64	36.00	93.5	36.10	35.85	-29.5	4,782	-0.62%
2022/01/12	77	35.66	246.3	35.54	36.00	-169.3	5,831	-2.90%	大賣/鉅額交易
2022/01/11	90.5	34.49	44.7	34.83	34.50	45.9	5,893	0.78%
2022/01/10	4	34.88	258.1	35.02	34.90	-254.1	5,907	-4.30%	大賣/鉅額交易
2022/01/07	29	34.19	37.8	34.36	34.05	-8.7	5,868	-0.15%
2022/01/06	69	34.47	87	34.68	34.25	-18	5,880	-0.31%
2022/01/05	13	34.39	22.3	34.34	34.50	-9.3	5,892	-0.16%
2022/01/04	169	34.57	51	34.52	34.40	118	5,934	1.99%	大買/鉅額交易
2022/01/03	49	34.28	68	34.36	34.55	-19	5,983	-0.32%
2021/12/30	30	34.02	5.2	33.95	34.05	24.8	6,108	0.41%
2021/12/29	11	33.67	25	33.68	33.85	-14	6,132	-0.23%
2021/12/28	60	33.41	24.1	33.33	33.35	35.9	6,180	0.58%
2021/12/27	28	33.12	9	33.13	33.05	19	6,342	0.30%
2021/12/24	29.5	33.16	26.1	33.18	33.00	3.4	6,439	0.05%
2021/12/23	8.1	33.44	41	33.43	33.35	-32.9	6,540	-0.50%
2021/12/22	79	33.83	24	34.03	33.65	55	6,760	0.81%
2021/12/21	74.1	33.69	83.2	34.15	34.20	-9.1	6,899	-0.13%
2021/12/20	36	33.79	12	33.83	33.50	24	6,886	0.35%
2021/12/17	55	33.75	30.1	33.70	33.60	24.9	6,883	0.36%
2021/12/16	124.1	33.61	21.4	34.01	33.40	102.7	6,856	1.50%	大買/鉅額交易
2021/12/15	119.8	34.37	43.2	34.49	34.10	76.6	6,822	1.12%	大買/
2021/12/14	60.2	35.20	60	35.18	34.95	0.2	6,776	0.00%
2021/12/13	287.4	36.53	121.1	36.64	35.80	166.3	6,784	2.45%	大買/大賣/鉅額交易
2021/12/10	194.2	36.57	412.5	36.48	36.60	-218.3	6,712	-3.25%	大買/大賣/鉅額交易
2021/12/09	71	35.17	33	35.17	34.80	38	6,529	0.58%
2021/12/08	69.1	35.91	56	36.09	35.55	13.1	6,496	0.20%
2021/12/07	36	36.13	27.2	35.90	35.90	8.9	6,448	0.14%
2021/12/06	38	36.09	54.5	36.26	36.45	-16.4	6,404	-0.26%
2021/12/03	291	36.40	224.1	36.51	36.00	66.9	6,342	1.06%	大買/大賣/
2021/12/02	208	35.68	337.2	35.70	35.55	-129.1	6,078	-2.12%	大買/大賣/鉅額交易
2021/12/01	28.1	35.19	44	35.08	35.40	-15.9	5,855	-0.27%
2021/11/30	134.1	34.87	48.9	34.99	35.30	85.2	5,825	1.46%	大買/
2021/11/29	66.3	34.13	124	34.40	34.55	-57.8	5,782	-1.00%	大賣/
2021/11/26	45.2	33.58	21	33.94	33.30	24.2	5,756	0.42%
2021/11/25	198	35.50	267.5	35.05	34.30	-69.5	5,736	-1.21%	大買/大賣/
2021/11/24	55	34.41	48.4	34.35	34.75	6.6	5,537	0.12%
2021/11/23	92.9	33.63	44.1	33.57	33.50	48.8	5,532	0.88%
2021/11/22	70	33.39	39.4	33.25	33.05	30.6	5,565	0.55%
2021/11/19	23	32.87	105	32.75	32.75	-82	5,610	-1.46%	大賣/
2021/11/18	54.4	32.82	43.8	32.86	32.75	10.7	5,851	0.18%
2021/11/17	49	32.31	39	32.35	32.35	10	6,208	0.16%
2021/11/16	27.3	32.30	95	32.12	32.10	-67.7	6,408	-1.06%
2021/11/15	25.3	31.61	134	31.42	31.65	-108.7	6,492	-1.67%	大賣/鉅額交易
2021/11/12	100.5	32.06	62.1	32.19	32.15	38.4	6,512	0.59%
2021/11/11	27	31.66	23.3	31.74	31.65	3.7	6,470	0.06%
2021/11/10	16	31.53	10	31.52	31.35	6	6,455	0.09%
2021/11/09	14.2	31.24	8.4	31.13	31.25	5.8	6,461	0.09%
2021/11/08	94.2	31.33	55.1	31.25	31.10	39.1	6,427	0.61%
2021/11/05	81	30.64	16	30.68	30.75	65	6,400	1.02%
2021/11/04	48	30.93	29	30.71	30.40	19	6,390	0.30%
2021/11/03	34.1	30.41	43.7	30.55	30.50	-9.6	6,362	-0.15%
2021/11/02	32.4	30.45	21	30.26	30.05	11.4	6,364	0.18%
2021/11/01	65.4	30.38	69	30.45	30.10	-3.6	6,341	-0.06%
2021/10/29	16.1	30.79	34	30.77	30.70	-17.9	6,290	-0.28%
2021/10/28	20	30.91	27.1	30.97	30.95	-7.1	6,260	-0.11%
2021/10/27	25.2	30.99	25.4	30.98	30.90	-0.2	6,240	0.00%
2021/10/26	74.2	31.56	67.4	31.39	31.15	6.8	6,210	0.11%
2021/10/25	38.7	32.68	32	32.65	32.60	6.7	6,117	0.11%
2021/10/22	223.4	33.29	137.5	33.30	32.35	85.9	6,084	1.41%	大買/大賣/
2021/10/21	260.1	35.16	361.9	35.19	34.50	-101.8	5,923	-1.72%	大買/大賣/鉅額交易
2021/10/20	1,065.6	35.56	972.9	35.71	35.35	92.7	5,681	1.63%	大買/大賣/
2021/10/19	119	33.31	192.3	34.42	34.75	-73.3	4,571	-1.60%	大買/大賣/
2021/10/18	21.9	31.25	32.5	30.83	31.60	-10.7	4,403	-0.24%
2021/10/15	18.7	31.18	30.9	31.29	31.15	-12.2	4,400	-0.28%
2021/10/14	83.1	31.37	30.3	31.26	31.15	52.7	4,403	1.20%
2021/10/13	18.4	31.35	23	31.11	30.95	-4.6	4,385	-0.10%
2021/10/12	38.3	31.64	68.4	31.55	31.15	-30.1	4,417	-0.68%
2021/10/08	70	31.74	62	31.72	31.70	8	4,495	0.18%
2021/10/07	138.2	31.83	64	31.65	31.55	74.2	4,477	1.66%	大買/
2021/10/06	31	30.94	24	30.68	30.55	7	4,408	0.16%
2021/10/05	22	30.40	63	30.35	30.80	-41	4,410	-0.93%
2021/10/04	145	31.53	145	31.59	31.00	0	4,406	0.00%	大買/大賣/
2021/10/01	102.2	31.55	104.4	30.94	30.70	-2.2	4,313	-0.05%	大買/大賣/
2021/09/30	74	31.94	55	31.72	32.70	19	4,287	0.44%
2021/09/29	240.5	31.75	166	31.42	30.55	74.5	4,279	1.74%	大買/大賣/
2021/09/28	156	31.25	119.8	31.20	31.65	36.2	4,227	0.86%	大買/大賣/
2021/09/27	25.3	30.24	21.1	30.18	30.40	4.2	4,267	0.10%
2021/09/24	12	29.53	19	29.59	29.55	-7	4,559	-0.15%
2021/09/23	4	29.33	17	29.28	29.25	-13	5,193	-0.25%
2021/09/22	19	29.26	20	29.20	29.20	-1	5,751	-0.02%
2021/09/17	4	30.20	12	30.05	30.00	-8	6,467	-0.12%
2021/09/16	30.1	30.50	48.1	30.45	30.40	-18	7,413	-0.24%
2021/09/15	48.1	30.34	51.1	30.11	30.75	-3.1	7,897	-0.04%
2021/09/14	34	29.23	54	29.31	29.20	-20	8,365	-0.24%
2021/09/13	41	29.11	15	29.16	29.00	26	8,416	0.31%
2021/09/10	20	28.68	16	28.80	28.85	4	8,541	0.05%
2021/09/09	5	28.59	6	28.64	28.60	-1	8,879	-0.01%
2021/09/08	8	28.64	27	28.61	28.60	-19	8,880	-0.21%
2021/09/07	22.5	28.92	10	28.96	28.85	12.5	8,872	0.14%
2021/09/06	5	28.60	17	28.50	28.35	-12	8,849	-0.14%
2021/09/03	38	29.19	6	29.53	29.10	32	8,852	0.36%
2021/09/02	23	29.58	11.1	29.62	29.50	11.9	8,836	0.13%
2021/09/01	46.5	30.59	45.1	30.56	30.10	1.3	8,778	0.02%
2021/08/31	24.1	31.48	24	31.51	31.35	0.1	8,734	0.00%
2021/08/30	29	32.66	23	32.54	32.30	6	8,701	0.07%
2021/08/27	60.9	32.68	34	32.55	32.25	26.9	8,666	0.31%
2021/08/26	61.6	37.43	41.1	37.55	37.35	20.6	8,590	0.24%
2021/08/25	50.1	37.09	62.5	36.96	37.75	-12.4	8,520	-0.15%
2021/08/24	157.8	38.04	154.2	38.08	37.30	3.6	8,443	0.04%	大買/大賣/
2021/08/23	237	38.85	263.1	39.03	39.00	-26.1	8,198	-0.32%	大買/大賣/
2021/08/20	106.2	35.82	85	35.72	36.35	21.2	7,810	0.27%	大買/
2021/08/19	147	35.39	153	35.17	34.65	-6	7,596	-0.08%	大買/大賣/
2021/08/18	34.2	34.91	11	34.89	35.10	23.2	7,453	0.31%
2021/08/17	34	34.41	16	34.39	34.20	18	7,397	0.24%
2021/08/16	13	34.16	10	34.36	34.15	3	7,396	0.04%
2021/08/13	1	34.75	20	34.60	34.75	-19	7,382	-0.26%
2021/08/12	22	34.13	2	34.00	34.15	20	7,351	0.27%
2021/08/11	20	34.74	38	34.81	34.25	-18	7,354	-0.24%
2021/08/10	3	34.80	13	34.65	34.70	-10	7,340	-0.14%
2021/08/09	10	34.70	9.1	34.60	34.30	0.9	7,365	0.01%
2021/08/06	32	34.92	28	34.82	34.70	4	7,381	0.05%
2021/08/05	4	34.23	0	0.00	34.15	4	7,381	0.05%
2021/08/04	42	34.75	41	34.68	34.50	1	7,452	0.01%
2021/08/03	2	34.45	0	0.00	34.40	2	7,507	0.03%
2021/08/02	5	33.93	7.7	34.37	34.65	-2.7	7,556	-0.04%
2021/07/30	6	34.35	18	34.39	33.85	-12	7,582	-0.16%
2021/07/29	15	34.52	3	34.37	34.65	12	7,595	0.16%
2021/07/28	3	34.30	12.2	33.71	33.80	-9.2	7,594	-0.12%
2021/07/27	24	34.30	24	33.85	33.70	0	7,681	0.00%
2021/07/26	28	34.49	34	34.51	34.20	-6	7,893	-0.08%
2021/07/23	51	34.53	58	34.71	34.75	-7	7,925	-0.09%
2021/07/22	8	34.03	11	34.05	33.90	-3	7,955	-0.04%
2021/07/21	15.6	34.34	63.3	34.11	33.85	-47.7	8,120	-0.59%
2021/07/20	12	34.63	9.1	34.66	34.40	2.9	8,126	0.04%
2021/07/19	6	35.19	33	35.36	35.30	-27	8,170	-0.33%
2021/07/16	64.1	35.67	37	35.62	35.20	27.1	8,460	0.32%
2021/07/15	122.4	36.28	120	36.30	36.25	2.4	8,657	0.03%	大買/大賣/
2021/07/14	24.5	34.66	39	34.81	34.95	-14.5	8,624	-0.17%
2021/07/13	40	35.59	115	35.44	35.00	-75	8,800	-0.85%	大賣/
2021/07/12	28	36.72	39.7	36.84	36.75	-11.7	8,741	-0.13%
2021/07/09	49	36.90	28	36.71	36.45	21	8,704	0.24%
2021/07/08	38	37.52	81	37.48	37.60	-43	8,663	-0.50%
2021/07/07	110	37.56	106.2	37.36	37.05	3.9	8,607	0.05%	大買/大賣/
2021/07/06	150	38.33	139.3	38.12	37.65	10.7	8,534	0.13%	大買/大賣/
2021/07/05	116	36.96	143	36.87	38.35	-27	8,423	-0.32%	大買/大賣/
2021/07/02	234.3	37.91	270.3	37.67	37.60	-36.1	8,251	-0.44%	大買/大賣/
2021/07/01	377	40.11	375.3	40.04	39.00	1.7	8,075	0.02%	大買/大賣/
2021/06/30	781.3	40.71	558.3	40.86	40.30	223	7,755	2.88%	大買/大賣/鉅額交易
2021/06/29	493.5	41.18	578.8	40.74	40.40	-85.3	7,129	-1.20%	大買/大賣/
2021/06/28	862.4	42.81	758.4	42.76	42.30	104	6,604	1.57%	大買/大賣/鉅額交易
2021/06/25	646.2	39.11	594.3	39.40	40.00	51.9	5,887	0.88%	大買/大賣/
2021/06/24	793	35.75	593.5	35.45	36.40	199.6	4,925	4.05%	大買/大賣/鉅額交易
2021/06/23	484.9	34.12	457	34.26	33.10	27.9	4,373	0.64%	大買/大賣/
2021/06/22	42	36.50	22.9	36.50	36.50	19.1	3,790	0.50%
2021/06/21	42	32.43	106.3	32.84	33.20	-64.3	3,686	-1.74%	大賣/
2021/06/18	270	29.78	320.2	29.60	30.20	-50.2	3,546	-1.42%	大買/大賣/
2021/06/17	15	28.15	0.5	28.10	28.20	14.5	3,205	0.45%
2021/06/16	10	27.95	29.1	28.13	27.95	-19.1	3,203	-0.60%
2021/06/15	0	0.00	2	27.93	28.05	-2	3,218	-0.06%
2021/06/11	30	28.16	53	28.56	27.90	-23	3,220	-0.71%
2021/06/10	0	0.00	2	27.65	27.75	-2	3,185	-0.06%
2021/06/09	7	27.65	12	27.73	27.55	-5	3,175	-0.16%
2021/06/08	84	27.78	54	28.02	27.85	30	3,163	0.95%
2021/06/07	40	28.18	10	27.94	28.35	30	3,140	0.96%
2021/06/04	8.1	28.12	8	28.07	28.00	0.1	3,120	0.00%
2021/06/03	4	28.36	12	28.48	28.35	-8	3,112	-0.26%
2021/06/02	9	28.04	20	28.20	28.10	-11	3,101	-0.35%
2021/06/01	1	27.45	3	27.57	27.75	-2	3,070	-0.07%
2021/05/31	20.2	27.74	12	27.72	27.50	8.2	3,062	0.27%
2021/05/28	4	27.03	7.1	27.08	27.10	-3.1	3,035	-0.10%
2021/05/27	3	26.80	3	26.82	26.70	0	3,024	0.00%
2021/05/26	2	26.68	9	26.57	26.60	-7	3,017	-0.23%
2021/05/25	13.1	26.83	3	26.83	26.50	10.1	3,013	0.33%
2021/05/24	5.1	26.65	10	26.44	26.60	-4.9	3,001	-0.16%
2021/05/21	4	26.24	7	26.25	26.15	-3	2,989	-0.10%
2021/05/20	10	25.78	3	25.72	25.60	7	2,976	0.24%
2021/05/19	2.1	26.12	5	26.15	26.05	-3	2,968	-0.10%
2021/05/18	77	25.70	14	25.77	25.95	63	2,990	2.11%
2021/05/17	16	24.64	108	24.50	24.65	-92	2,967	-3.10%	大賣/
2021/05/14	24	25.95	37	26.05	25.80	-13	2,927	-0.44%
2021/05/13	19.1	26.10	39	25.66	25.80	-19.9	2,896	-0.69%
2021/05/12	59.3	27.22	59	27.05	26.60	0.3	2,857	0.01%
2021/05/11	32	29.07	29	29.35	28.90	3	2,769	0.11%
2021/05/10	30	29.66	49	29.76	29.75	-19	2,700	-0.70%
2021/05/07	39	29.07	50.1	29.22	29.40	-11.1	2,644	-0.42%
2021/05/06	11	29.02	10.1	28.93	28.60	0.9	2,602	0.03%
2021/05/05	5	28.51	5	28.79	28.35	0	2,564	0.00%
2021/05/04	50	29.29	32.3	28.61	28.40	17.7	2,543	0.70%
2021/05/03	313.2	29.91	317.5	30.10	30.10	-4.3	2,435	-0.17%	大買/大賣/
2021/04/29	86.2	28.56	10.3	28.86	28.70	75.9	2,190	3.46%
2021/04/28	54.2	29.31	28	29.46	29.15	26.2	2,138	1.23%
2021/04/27	91.7	29.96	179.4	29.94	30.00	-87.7	2,084	-4.21%	大賣/
2021/04/26	54.2	29.27	42	28.95	29.40	12.2	1,878	0.65%
2021/04/23	58	28.85	25.4	28.90	28.65	32.7	1,820	1.79%
2021/04/22	280	31.21	106	31.19	30.00	174	1,751	9.93%	大買/大賣/鉅額交易
2021/04/21	433	29.74	461.3	30.16	30.70	-28.3	1,429	-1.98%	大買/大賣/
2021/04/20	107	27.86	129.3	27.97	28.30	-22.3	1,168	-1.91%	大買/大賣/
2021/04/19	269.8	28.09	238.7	28.26	28.75	31.1	1,064	2.92%	大買/大賣/
2021/04/16	46	26.05	170.2	26.22	26.15	-124.2	828	-14.98%	大賣/鉅額交易
2021/04/15	5	25.53	63	25.66	25.70	-58	789	-7.35%
2021/04/14	109	25.53	9.9	25.31	25.40	99.1	776	12.77%	大買/
2021/04/13	97.3	25.57	79.3	25.69	25.40	18	761	2.37%
2021/04/12	36	25.29	7.3	25.24	25.25	28.7	734	3.91%
2021/04/09	12	24.98	7	25.05	25.10	5	722	0.69%
2021/04/08	86	24.99	6	25.15	25.05	80	718	11.14%
2021/04/07	35.1	24.96	64.1	25.09	25.15	-29	701	-4.13%
2021/04/06	18	24.66	10.3	24.66	24.65	7.7	687	1.12%
2021/04/01	19.2	24.58	21	24.60	24.65	-1.8	716	-0.25%
2021/03/31	12.8	24.25	22.7	24.47	24.60	-9.9	711	-1.39%
2021/03/30	30	23.92	63.2	23.95	23.95	-33.2	681	-4.87%
2021/03/29	28	23.25	3.1	23.20	23.10	24.9	660	3.76%
2021/03/26	13	23.36	41	23.30	23.30	-28	706	-3.96%
2021/03/25	6	23.48	2	23.53	23.40	4	887	0.45%
2021/03/24	10.4	23.72	4	23.75	23.75	6.4	906	0.71%
2021/03/23	15.1	23.69	3	23.83	23.65	12.1	899	1.35%
2021/03/22	19	23.71	10	23.72	23.70	9	884	1.02%
2021/03/19	4.2	23.44	5.7	23.50	23.55	-1.5	872	-0.17%
2021/03/18	31.2	23.57	31.7	23.58	23.65	-0.5	865	-0.05%
2021/03/17	46	23.25	65	23.28	23.20	-19	847	-2.24%
2021/03/16	7.1	22.92	10.2	22.93	22.95	-3.1	840	-0.37%
2021/03/15	10	22.78	30.2	22.85	22.90	-20.1	854	-2.36%
2021/03/12	2	22.80	0	0.00	22.75	2	934	0.22%
2021/03/11	2.2	22.71	9.6	22.81	22.80	-7.4	936	-0.79%
2021/03/10	22	22.72	0	0.00	22.80	22	936	2.35%
2021/03/09	4.2	22.72	3	22.75	22.75	1.2	936	0.13%
2021/03/08	5	22.72	0	0.00	22.65	5	931	0.54%
2021/03/05	12	22.58	0	22.70	22.60	12	928	1.29%
2021/03/04	13	22.59	4	22.65	22.60	9	936	0.96%
2021/03/03	11	22.61	19	22.59	22.60	-8	938	-0.85%
2021/03/02	11	22.52	13	22.59	22.40	-2	941	-0.21%
2021/02/26	1.2	22.63	3	22.72	22.70	-1.8	939	-0.19%
2021/02/25	7	22.89	4	22.89	22.95	3	938	0.32%
2021/02/24	9	22.94	21	22.96	22.95	-12	940	-1.27%
2021/02/23	4	22.79	15	22.82	22.85	-11	934	-1.18%
2021/02/22	6	22.57	13	22.72	22.70	-7	926	-0.76%
2021/02/19	3.1	22.62	7	22.58	22.65	-3.9	921	-0.43%
2021/02/18	19.8	22.89	20	22.75	22.70	-0.2	919	-0.02%
2021/02/17	3.2	21.60	1	21.75	21.70	2.2	887	0.24%
2021/02/05	5	21.68	0	0.00	21.55	5	884	0.57%
2021/02/03	0.5	21.80	0	0.00	21.65	0.5	882	0.05%
2021/02/02	0.3	21.56	2	21.60	21.60	-1.7	883	-0.19%
2021/02/01	3	21.53	1	21.65	21.60	2	887	0.23%
2021/01/29	3	21.77	1	21.75	21.75	2	885	0.23%
2021/01/28	0	0.00	0	22.22	21.80	0	882	-0.01%
2021/01/27	0	21.80	1	21.95	21.90	-1	880	-0.11%
2021/01/26	5	21.75	0.1	22.00	21.80	5	875	0.57%
2021/01/25	12.1	21.86	0	0.00	22.00	12.1	864	1.39%
2021/01/22	6	21.95	0	0.00	21.95	6	855	0.70%
2021/01/21	5	21.93	1	22.00	21.85	4	852	0.47%
2021/01/20	19.2	22.11	0	0.00	21.95	19.2	847	2.27%
2021/01/19	7.8	22.51	0.2	22.60	22.45	7.6	839	0.91%
2021/01/18	7	22.48	4	22.60	22.55	3	841	0.36%
2021/01/15	13	22.72	4	22.91	22.65	9	837	1.08%
2021/01/14	4.6	23.00	9.1	23.08	23.05	-4.5	822	-0.54%
2021/01/13	14.1	23.13	1	23.15	23.15	13.1	818	1.59%
2021/01/12	12.2	23.09	5.5	23.02	23.10	6.7	811	0.83%
2021/01/11	9.2	23.42	0.3	23.40	23.45	8.9	801	1.12%
2021/01/08	3	23.23	1	23.30	23.30	2	793	0.25%
2021/01/07	13	23.33	0	23.27	23.50	13	785	1.66%
2021/01/06	22	23.47	1.7	23.37	23.25	20.3	779	2.61%
2021/01/05	17.2	23.68	12	23.64	23.65	5.2	766	0.68%
2021/01/04	18	23.89	2	24.05	23.80	16	756	2.12%
2020/12/31	10	24.16	2	24.15	24.15	8	743	1.08%
2020/12/30	2	24.25	5	24.25	24.25	-3	731	-0.41%
2020/12/29	9.5	24.29	27	24.32	24.35	-17.5	723	-2.42%
2020/12/28	15.1	24.73	10	24.49	24.55	5.1	702	0.73%
2020/12/25	11	24.18	19	24.17	23.95	-8	653	-1.22%
2020/12/24	34.5	23.82	49.4	23.82	24.00	-14.9	630	-2.36%
2020/12/23	18.2	23.56	7	23.71	23.75	11.2	613	1.82%
2020/12/22	26.4	24.27	24	24.02	23.80	2.4	601	0.40%
2020/12/21	71.4	24.33	185.1	24.08	24.30	-113.7	555	-20.48%	大賣/鉅額交易
2020/12/18	9	23.35	24.1	23.24	23.05	-15.1	369	-4.08%
2020/12/17	6	22.85	32	22.80	22.85	-26	345	-7.53%
2020/12/16	12	22.94	0	0.00	23.00	12	350	3.43%
2020/12/15	2.1	22.90	10	22.95	22.85	-7.9	352	-2.25%
2020/12/14	0	0.00	12	23.07	22.95	-12	350	-3.42%
2020/12/11	22	22.90	0	0.00	22.70	22	347	6.34%
2020/12/10	23	23.07	1	23.00	23.05	22	352	6.25%
2020/12/09	26	23.29	42	23.23	23.25	-16	347	-4.61%
2020/12/08	77.7	23.23	128	23.34	23.50	-50.3	335	-15.00%	大賣/
2020/12/07	12	22.55	10	22.50	22.60	2	253	0.79%
2020/12/04	1	22.45	0	0.00	22.55	1	252	0.40%
2020/12/03	4	22.46	0	0.00	22.50	4	250	1.60%
2020/12/02	5	22.51	0	0.00	22.60	5	253	1.97%
2020/12/01	20	22.63	0	0.00	22.60	20	256	7.81%
2020/11/30	15	22.66	2	22.70	22.70	13	260	5.00%
2020/11/27	0	0.00	1	22.75	22.75	-1	260	-0.38%
2020/11/26	20.1	22.65	3	22.65	22.70	17.1	274	6.22%
2020/11/25	7	22.55	2	22.60	22.50	5	292	1.71%
2020/11/24	5	22.50	0.2	22.50	22.50	4.8	297	1.62%
2020/11/23	14	22.51	0.1	22.50	22.50	13.9	298	4.66%
2020/11/20	9	22.54	10	22.55	22.55	-1	294	-0.34%
2020/11/19	1	22.65	0	0.00	22.65	1	298	0.34%
2020/11/18	14.4	22.65	4	22.65	22.75	10.4	306	3.40%
2020/11/17	0	0.00	2	22.70	22.75	-2	313	-0.64%
2020/11/16	30	22.57	0	0.00	22.55	30	342	8.76%
2020/11/13	15	22.55	0	0.00	22.55	15	422	3.55%
2020/11/12	6.1	22.71	9	22.62	22.60	-2.9	423	-0.67%
2020/11/10	24	22.63	3	22.55	22.50	21	430	4.87%
2020/11/09	7	22.18	4	22.43	22.60	3	429	0.70%
2020/11/03	0	0.00	0.6	22.20	22.20	-0.6	448	-0.13%
2020/10/30	0	0.00	7	22.00	22.00	-7	467	-1.50%
2020/10/29	1	22.05	4	22.20	22.05	-3	468	-0.64%
2020/10/27	9	22.21	0	0.00	22.15	9	474	1.90%
2020/10/26	1	22.40	0	0.00	22.50	1	472	0.21%
2020/10/22	1	22.50	0	0.00	22.55	1	487	0.21%
2020/10/20	0	0.00	0.1	22.60	22.65	-0.1	501	-0.02%
2020/10/19	0	0.00	5	22.75	22.80	-5	505	-0.99%
2020/10/16	0	0.00	1	22.60	22.55	-1	508	-0.20%
2020/10/15	1	22.70	1	22.70	22.65	0	512	0.00%
2020/10/14	5	22.60	0	0.00	22.60	5	518	0.96%
2020/10/12	0.2	22.80	0	0.00	22.90	0.2	534	0.03%
2020/10/08	17	22.85	0	0.00	22.90	17	537	3.16%
2020/10/07	0	0.00	0.2	22.90	23.00	-0.2	543	-0.03%
2020/10/06	0.4	22.90	5	23.04	23.00	-4.6	565	-0.81%
2020/10/05	5	22.87	0	0.00	22.85	5	582	0.86%
2020/09/29	2	22.65	0	0.00	22.75	2	680	0.29%
2020/09/28	10.5	22.62	0	0.00	22.60	10.5	694	1.51%
2020/09/24	4	23.08	0	0.00	22.75	4	726	0.55%
2020/09/23	3	23.40	20.1	23.30	23.35	-17.1	742	-2.30%
2020/09/22	3	23.55	0	0.00	23.45	3	773	0.39%
2020/09/21	0	0.00	17	23.77	23.75	-17	792	-2.14%
2020/09/18	4	23.59	10.2	23.51	23.65	-6.2	812	-0.76%
2020/09/17	0	0.00	8	23.39	23.40	-8	888	-0.90%
2020/09/16	0	0.00	21	23.40	23.40	-21	895	-2.35%
2020/09/15	18	23.66	22	23.62	23.35	-4	912	-0.44%
2020/09/14	5	23.10	0	0.00	23.20	5	907	0.55%
2020/09/09	10.8	23.30	1	23.25	23.35	9.8	922	1.06%
2020/09/07	0	0.00	16	23.45	23.35	-16	936	-1.71%
2020/09/04	0	0.00	26	23.11	23.30	-26	956	-2.72%
2020/09/03	26.5	23.32	0	0.00	23.30	26.5	980	2.70%
2020/09/02	0	0.00	78.4	23.41	23.35	-78.4	1,000	-7.84%
2020/09/01	4	23.68	1	23.65	23.65	3	1,006	0.30%
2020/08/31	50	23.45	49	23.53	23.60	1	990	0.10%
2020/08/28	5	22.71	16.6	23.06	23.05	-11.6	968	-1.20%
2020/08/27	11	22.60	1.2	22.56	22.55	9.8	965	1.01%
2020/08/26	1	22.70	6	22.70	22.70	-5	967	-0.52%
2020/08/25	0	0.00	38.2	22.66	22.60	-38.2	970	-3.94%
2020/08/24	6	22.60	4	22.60	22.60	2	970	0.21%
2020/08/21	45	22.88	33	23.14	22.85	12	966	1.24%
2020/08/20	13	22.89	33	22.59	22.65	-20	959	-2.08%
2020/08/19	59	23.06	130.9	23.30	23.00	-71.9	931	-7.72%	大賣/
2020/08/18	14	22.05	2	22.15	22.15	12	852	1.41%
2020/08/17	31	22.09	2	22.00	22.10	29	851	3.41%
2020/08/14	12	22.04	6	22.00	22.05	6	845	0.71%
2020/08/13	0	0.00	3	21.95	21.85	-3	847	-0.35%
2020/08/11	30	22.00	36	21.97	22.00	-6	845	-0.71%
2020/08/10	41	22.03	0	0.00	22.05	41	842	4.87%
2020/08/07	46	22.01	0	0.00	22.00	46	843	5.45%
2020/08/06	7	22.13	0	0.00	22.15	7	841	0.83%
2020/08/05	2	22.08	3	22.30	22.20	-1	844	-0.12%
2020/07/31	15	22.07	0	0.00	22.10	15	856	1.75%
2020/07/30	15	22.00	0	0.00	22.05	15	900	1.67%
2020/07/29	6	21.96	0	0.00	21.90	6	900	0.67%
2020/07/28	4	22.10	0	0.00	21.75	4	904	0.44%
2020/07/27	0.1	22.25	21	22.50	22.25	-20.9	908	-2.30%
2020/07/24	12	22.82	0	0.00	22.70	12	925	1.30%
2020/07/22	3	22.98	0	0.00	23.15	3	937	0.32%
2020/07/21	40	23.12	2	23.10	23.15	38	936	4.06%
2020/07/20	5	22.90	5	23.00	23.25	0	942	0.00%
2020/07/17	26	23.23	32	23.01	23.00	-6	946	-0.63%
2020/07/16	13	23.27	0	0.00	23.35	13	948	1.37%
2020/07/14	5.1	23.18	17	23.25	23.30	-11.9	956	-1.24%
2020/07/13	22	23.28	15	23.28	23.20	7	962	0.73%
2020/07/10	8	23.84	20	23.91	23.80	-12	955	-1.26%
2020/07/09	10.2	24.45	9	24.38	24.35	1.2	949	0.13%
2020/07/08	28	27.05	29.2	26.86	27.30	-1.2	918	-0.13%
2020/07/07	6	26.38	5	26.53	26.35	1	860	0.12%
2020/07/06	5	26.56	20	26.52	26.60	-15	854	-1.76%
2020/07/03	12	26.22	21	26.29	26.25	-9	845	-1.06%
2020/07/02	4	26.53	2	26.50	26.50	2	833	0.24%
2020/07/01	13	26.76	26	26.98	26.50	-13	816	-1.59%
2020/06/30	10	26.70	34.1	26.81	26.85	-24.1	790	-3.04%
2020/06/29	10	26.41	25	26.55	26.50	-15	776	-1.93%
2020/06/24	79.1	26.54	63	26.45	26.35	16.1	764	2.11%
2020/06/23	2	25.50	2	25.95	25.65	0	685	0.00%
2020/06/22	2	25.80	16	25.62	25.75	-14	678	-2.06%
2020/06/19	15	25.40	3	25.45	25.35	12	664	1.81%
2020/06/18	2	25.40	0	0.00	25.45	2	665	0.30%
2020/06/17	0	0.00	13	25.42	25.40	-13	663	-1.96%
2020/06/15	16	24.87	2	24.95	24.80	14	670	2.09%
2020/06/12	1	24.50	0.1	24.80	24.95	0.9	665	0.14%
2020/06/11	0	0.00	4	25.11	25.05	-4	664	-0.60%
2020/06/10	67	25.16	25.3	25.19	25.15	41.7	642	6.49%
2020/06/09	11	25.01	141	24.92	24.95	-130	627	-20.73%	大賣/鉅額交易
2020/06/08	5	24.55	8	24.55	24.55	-3	623	-0.48%
2020/06/05	14	24.25	10	24.25	24.35	4	609	0.66%
2020/06/04	0	0.00	0.2	24.20	24.30	-0.2	610	-0.03%
2020/06/03	10	24.20	31	24.30	24.25	-21	610	-3.44%
2020/06/02	0	0.00	1	24.00	24.25	-1	601	-0.17%
2020/05/29	0	0.00	1	24.05	24.05	-1	593	-0.17%
2020/05/28	21	24.02	0	0.00	23.85	21	588	3.57%
2020/05/27	8	24.06	1	24.00	24.05	7	589	1.19%
2020/05/26	20	24.00	4	24.06	24.05	16	588	2.72%
2020/05/25	3	23.87	0	0.00	23.85	3	585	0.51%
2020/05/22	1	24.00	0	0.00	23.95	1	583	0.17%
2020/05/21	0	0.00	2	24.18	24.15	-2	592	-0.34%
2020/05/20	0	0.00	1.3	24.12	24.15	-1.3	598	-0.22%
2020/05/19	4	23.90	0	0.00	23.90	4	594	0.67%
2020/05/18	3	23.75	1	23.75	23.75	2	591	0.34%
2020/05/15	3	23.80	0	0.00	24.00	3	592	0.51%
2020/05/14	11	24.05	4	23.93	23.95	7	589	1.19%
2020/05/13	6	24.25	0.1	24.30	24.30	6	583	1.02%
2020/05/12	11	24.20	4	24.29	24.45	7	587	1.19%
2020/05/11	28	24.55	0	0.00	24.50	28	586	4.77%
2020/05/08	23	24.78	4	24.63	24.50	19	579	3.28%
2020/05/07	2	24.70	1	24.75	24.80	1	567	0.18%
2020/05/06	65	25.11	24	25.06	24.80	41	563	7.28%
2020/05/05	5	24.20	2	24.23	24.15	3	515	0.58%
2020/05/04	10	24.05	1	24.00	24.15	9	515	1.75%
2020/04/30	16	24.25	65	24.22	24.30	-49	509	-9.63%
2020/04/29	9	23.71	49	23.65	23.75	-40	493	-8.11%
2020/04/28	8	22.98	16	23.05	23.15	-8	470	-1.70%
2020/04/27	0	0.00	14	22.90	22.95	-14	467	-3.00%
2020/04/24	1	22.50	0	0.00	22.45	1	458	0.22%
2020/04/23	10	22.65	0	0.00	22.45	10	459	2.18%
2020/04/22	15	22.07	2	22.10	22.30	13	450	2.88%
2020/04/21	3	22.75	22	22.53	22.30	-19	441	-4.30%
2020/04/20	5	23.00	12	23.05	23.05	-7	426	-1.64%
2020/04/17	1	23.05	37	23.03	23.15	-36	421	-8.53%
2020/04/16	51	22.82	1	23.00	22.90	50	407	12.28%
2020/04/15	13	23.11	5.2	23.08	23.10	7.8	394	1.99%
2020/04/14	83	22.87	3	22.90	23.00	80	379	21.07%
2020/04/13	5	22.60	0	0.00	22.65	5	367	1.36%
2020/04/10	0	0.00	1	22.35	22.45	-1	359	-0.28%
2020/04/09	3	22.37	37	22.25	22.30	-34	358	-9.48%
2020/04/08	13	22.08	47	22.30	22.25	-34	351	-9.67%
2020/04/07	5	21.82	6	21.81	22.00	-1	342	-0.29%
2020/04/06	2	21.55	3	21.57	21.65	-1	333	-0.30%
2020/04/01	9	21.47	1.2	21.65	21.65	7.8	326	2.39%
2020/03/31	9	21.21	16	21.27	21.45	-7	319	-2.19%
2020/03/30	15	20.13	3	20.37	20.55	12	310	3.86%
2020/03/27	8	20.01	16	20.42	20.30	-8	303	-2.64%
2020/03/26	0.1	20.20	4	20.05	20.35	-3.9	300	-1.30%
2020/03/25	4	20.15	10	20.20	20.25	-6	302	-1.99%
2020/03/24	34	19.76	36	19.87	20.15	-2	298	-0.67%
2020/03/23	0	19.80	49	19.51	19.90	-49	290	-16.88%
2020/03/20	90	19.93	6	19.95	20.00	84	284	29.48%
2020/03/19	0	19.50	3.1	19.60	20.00	-3	274	-1.11%
2020/03/18	0	20.90	2	21.13	21.00	-2	262	-0.76%
2020/03/17	1.1	20.22	20	21.78	21.40	-18.9	260	-7.27%
2020/03/16	3	22.15	13	22.51	22.30	-10	252	-3.96%
2020/03/13	0	0.00	66	22.63	22.45	-66	246	-26.76%
2020/03/12	1	23.70	1	23.70	23.80	0	236	0.00%
2020/03/11	2	24.10	0	0.00	24.05	2	215	0.93%
2020/03/10	2	24.00	53.3	23.86	24.00	-51.3	216	-23.70%
2020/03/09	1	24.25	1	24.15	24.10	0	211	0.00%
2020/03/05	1	24.40	0.1	24.50	24.40	0.9	207	0.42%
2020/03/04	0	24.40	0	0.00	24.45	0	206	0.00%
2020/03/03	1	24.40	0	0.00	24.40	1	207	0.48%
2020/03/02	2	23.95	2	24.25	24.30	0	207	0.00%
2020/02/27	2	24.25	0	0.00	24.30	2	203	0.98%
2020/02/26	2	24.45	0	0.00	24.45	2	200	1.00%
2020/02/25	2	24.50	0	0.00	24.45	2	200	1.00%
2020/02/17	0	0.00	6	24.24	24.40	-6	178	-3.36%
2020/02/13	4	24.10	1	24.50	24.20	3	182	1.64%
2020/02/12	15.2	24.33	0	0.00	24.35	15.2	179	8.46%
2020/02/11	0	24.30	1	24.45	24.35	-1	174	-0.57%
2020/02/10	3	24.30	0	0.00	24.35	3	173	1.73%
2020/02/07	1	24.30	1	24.65	24.65	0	170	0.00%
2020/02/06	2	24.60	0	0.00	24.70	2	166	1.20%
2020/02/05	0	0.00	5	24.40	24.70	-5	168	-2.98%
2020/02/04	1.2	24.35	0	0.00	24.35	1.2	161	0.74%
2020/02/03	5	24.20	4	24.00	24.35	1	161	0.62%
2020/01/31	22	24.70	0	0.00	24.75	22	156	14.04%
2020/01/20	1	25.60	0	0.00	25.50	1	153	0.65%
2020/01/17	0	0.00	6	25.47	25.65	-6	152	-3.94%
2020/01/16	2	25.30	2	25.45	25.35	0	148	0.00%
2020/01/14	18.2	25.30	0	0.00	25.30	18.2	148	12.27%
2020/01/13	1	25.30	10	25.34	25.30	-9	149	-6.04%
2020/01/10	4	25.30	0	0.00	25.35	4	149	2.68%
2020/01/09	3	25.20	0	0.00	25.35	3	148	2.02%
2020/01/08	5	25.35	3	25.35	25.25	2	148	1.35%
2020/01/07	2	25.35	4	25.53	25.40	-2	149	-1.34%
2020/01/06	0.3	25.25	0	0.00	25.40	0.3	149	0.20%
2020/01/03	0	0.00	5.1	25.57	25.65	-5.1	148	-3.42%
2019/12/31	3	25.30	0	0.00	25.40	3	150	1.99%
2019/12/30	3	25.38	0	0.00	25.35	3	151	1.98%
2019/12/27	2	25.50	0	0.00	25.45	2	152	1.32%
2019/12/24	4	25.79	4.3	25.73	25.70	-0.3	148	-0.21%
2019/12/23	0	0.00	8	25.30	25.50	-8	142	-5.60%
2019/12/20	2	25.35	0.1	25.10	25.25	1.9	142	1.35%
2019/12/19	2	24.70	0	0.00	24.80	2	140	1.43%
2019/12/18	2	25.10	0	0.00	25.05	2	139	1.43%
2019/12/17	2	24.95	0	0.00	24.95	2	138	1.45%
2019/12/13	0	0.00	8	24.56	24.60	-8	134	-5.93%
2019/12/12	2	24.80	3	24.70	24.65	-1	133	-0.75%
2019/12/06	2	24.60	2	24.75	24.60	0	127	0.00%
2019/12/05	0	0.00	1	24.50	24.50	-1	126	-0.79%
2019/12/03	1	24.10	0	0.00	24.10	1	126	0.79%
2019/12/02	1	24.15	0	0.00	24.20	1	128	0.78%
2019/11/28	0	24.30	1.1	24.44	24.30	-1	127	-0.82%
2019/11/27	0	0.00	5	24.20	24.45	-5	127	-3.92%
2019/11/26	2	24.23	0	0.00	24.30	2	132	1.51%
2019/11/21	2	24.20	0	0.00	24.20	2	133	1.50%
2019/11/18	0	0.00	0.3	24.25	24.25	-0.3	134	-0.19%
2019/11/15	1	24.30	0	0.00	24.35	1	133	0.75%
2019/11/14	0	0.00	10	24.35	24.45	-10	132	-7.55%
2019/11/12	1	24.50	0	0.00	24.35	1	138	0.72%
2019/11/11	2	24.55	0.3	24.40	24.40	1.7	140	1.21%
2019/11/08	4	24.88	5	25.05	24.95	-1	131	-0.76%
2019/11/05	2	24.90	1	25.20	25.25	1	131	0.76%
2019/10/31	0.6	25.20	0	0.00	25.30	0.6	136	0.45%
2019/10/28	11	25.16	2	25.15	25.35	9	137	6.56%
2019/10/25	2	25.40	0	0.00	25.40	2	130	1.53%
2019/10/23	2	25.35	0.2	25.40	25.35	1.8	137	1.31%
2019/10/22	2	25.40	0	0.00	25.40	2	137	1.46%
2019/10/17	0	0.00	0	25.50	25.50	0	175	0.00%
2019/10/16	2	25.35	2	25.55	25.50	0	191	0.00%
2019/10/15	0	0.00	1	25.50	25.35	-1	193	-0.52%
2019/10/14	0	0.00	3.2	25.47	25.45	-3.2	196	-1.60%
2019/10/09	0	0.00	1	25.55	25.50	-1	197	-0.51%
2019/10/08	6	25.50	5.2	25.50	25.60	0.8	200	0.40%
2019/10/07	0	0.00	0.5	25.70	25.70	-0.5	197	-0.27%
2019/10/04	0	0.00	0.1	25.80	25.70	-0.1	200	-0.03%
2019/10/02	0.3	25.90	0	0.00	25.90	0.3	216	0.14%
2019/09/26	0	0.00	3.6	25.90	25.90	-3.6	244	-1.47%
2019/09/25	1.4	25.85	3	25.83	25.90	-1.6	245	-0.65%
2019/09/24	1	25.70	0	0.00	25.70	1	246	0.41%
2019/09/23	2	25.75	1	25.80	25.75	1	245	0.41%
2019/09/19	0	0.00	4	25.70	25.55	-4	249	-1.60%
2019/09/18	3	25.65	3	25.70	25.65	0	251	0.00%
2019/09/11	0	0.00	0.7	25.70	25.60	-0.7	258	-0.27%
2019/09/09	0.8	25.70	0	0.00	25.65	0.8	259	0.29%
2019/09/06	0.4	25.70	0	0.00	25.65	0.4	259	0.13%
2019/09/05	5	25.75	0	0.00	25.70	5	259	1.92%
2019/09/04	2	25.60	0.3	25.75	25.75	1.7	258	0.66%
2019/08/28	3	24.95	0.6	24.80	24.90	2.4	257	0.94%
2019/08/27	0	0.00	2	24.95	24.95	-2	258	-0.77%
2019/08/23	0	25.00	0	0.00	25.10	0	257	0.00%
2019/08/19	1	25.00	0	0.00	25.15	1	261	0.38%
2019/08/15	2	24.80	0	0.00	24.90	2	262	0.76%
2019/08/14	2	25.70	0	0.00	25.45	2	256	0.78%
2019/08/13	1	25.80	0	0.00	25.85	1	252	0.40%
2019/08/08	0	0.00	10	26.10	26.10	-10	253	-3.95%
2019/08/07	5	26.01	1	25.90	25.85	4	252	1.59%
2019/08/05	0	26.00	0	0.00	26.00	0	256	0.00%
2019/08/02	0	0.00	3	26.00	26.15	-3	263	-1.14%
2019/08/01	0	0.00	5	26.04	26.10	-5	260	-1.92%
2019/07/30	0	0.00	0.1	26.30	26.15	-0.1	264	-0.04%
2019/07/29	1	26.30	0	0.00	26.30	1	274	0.36%
2019/07/26	5	26.20	11	26.23	26.40	-6	281	-2.13%
2019/07/24	4	26.40	1	26.40	26.40	3	273	1.10%
2019/07/23	2	26.38	4	26.53	26.35	-2	276	-0.72%
2019/07/22	29	26.23	27	26.23	26.20	2	267	0.75%
2019/07/19	38	27.95	4	27.95	28.00	34	252	13.46%
2019/07/18	8	27.77	5.3	27.82	27.90	2.8	235	1.17%
2019/07/17	1	27.65	2	27.65	27.65	-1	219	-0.45%
2019/07/16	3	27.65	15	27.53	27.65	-12	218	-5.48%
2019/07/12	2	27.50	16	27.55	27.60	-14	219	-6.38%
2019/07/11	8	27.39	0	0.00	27.50	8	217	3.68%
2019/07/08	6	27.66	20	27.68	27.65	-14	211	-6.61%
2019/07/05	15	27.02	7	27.20	27.25	8	206	3.87%
2019/07/04	1	26.70	0	0.00	26.70	1	197	0.51%
2019/07/01	0	0.00	6	26.70	26.65	-6	196	-3.05%
2019/06/27	5	26.64	0	0.00	26.65	5	202	2.46%
2019/06/26	2	26.50	0	0.00	26.50	2	199	1.00%
2019/06/25	0	0.00	1	26.65	26.60	-1	203	-0.49%
2019/06/24	2	26.58	0	0.00	26.60	2	207	0.96%
2019/06/21	0	0.00	1	26.35	26.35	-1	203	-0.49%
2019/06/20	0	0.00	1	26.15	26.20	-1	205	-0.49%
2019/06/19	0	0.00	4	26.25	26.25	-4	205	-1.95%
2019/06/18	10	26.15	0.1	26.10	26.20	9.9	206	4.78%
2019/06/17	0	0.00	2	26.10	26.05	-2	208	-0.96%
2019/06/10	32	26.15	0	0.00	26.15	32	211	15.15%
2019/06/06	0	0.00	8	25.90	25.80	-8	209	-3.81%
2019/06/05	1	25.75	0	0.00	25.90	1	209	0.48%
2019/06/03	0	0.00	2	25.75	25.85	-2	211	-0.95%
2019/05/30	10	25.65	0	0.00	25.70	10	219	4.57%
2019/05/29	0	0.00	1	25.75	25.70	-1	218	-0.46%
2019/05/27	0	0.00	4	25.65	25.70	-4	221	-1.81%
2019/05/24	18	25.41	0	0.00	25.50	18	219	8.21%
2019/05/23	5	25.48	0	0.00	25.55	5	216	2.31%
2019/05/22	2	25.75	0	0.00	25.70	2	213	0.94%
2019/05/21	4	25.60	2	25.70	25.70	2	217	0.92%
2019/05/16	3	25.57	0	0.00	25.50	3	218	1.38%
2019/05/13	2	26.45	12	26.16	25.90	-10	214	-4.66%
2019/05/10	1	25.85	0	0.00	25.85	1	212	0.47%
2019/05/09	2	25.93	0	0.00	25.85	2	205	0.97%
2019/05/08	2	25.98	3	26.00	26.00	-1	203	-0.49%
2019/05/07	2	25.90	0	0.00	25.90	2	200	1.00%
2019/05/06	0	0.00	33	25.95	25.95	-33	197	-16.72%
2019/04/29	0	0.00	2	26.15	26.15	-2	178	-1.12%
2019/04/26	7	25.99	28	25.95	26.00	-21	183	-11.45%
2019/04/24	1	26.20	0	0.00	26.05	1	195	0.51%
2019/04/22	0	0.00	2	26.15	26.20	-2	204	-0.98%
2019/04/16	2	25.93	0	0.00	26.00	2	208	0.96%
2019/04/15	1	25.95	0	0.00	26.15	1	207	0.48%
2019/04/11	0	0.00	5	26.30	26.35	-5	206	-2.42%
2019/04/10	0	0.00	6.3	26.36	26.50	-6.3	201	-3.11%
2019/04/08	9	25.91	0	0.00	25.90	9	192	4.68%
2019/04/02	0	0.00	2	25.95	25.90	-2	195	-1.03%
2019/04/01	2	25.95	12	25.95	25.95	-10	192	-5.19%
2019/03/29	0	0.00	2	25.73	25.75	-2	188	-1.06%
2019/03/28	0	25.80	0	0.00	25.80	0	189	0.00%
2019/03/26	13	25.80	0	0.00	25.85	13	181	7.14%
2019/03/25	0	25.80	0	0.00	25.85	0	184	0.00%
2019/03/21	10	26.00	0	0.00	26.00	10	182	5.49%
2019/03/20	0	0.00	2.2	25.94	25.85	-2.2	181	-1.20%
2019/03/19	0	0.00	0.6	25.70	25.70	-0.6	183	-0.34%
2019/03/18	0	25.70	0.3	25.70	25.75	-0.3	187	-0.17%
2019/03/15	2	25.65	10	25.85	25.80	-8	189	-4.23%
2019/03/14	2	25.65	0	0.00	25.60	2	197	1.01%
2019/03/13	0	25.75	0	0.00	25.90	0	199	0.00%
2019/03/12	13	25.76	0	0.00	25.75	13	201	6.47%
2019/03/11	0	25.80	0	0.00	25.95	0	196	0.01%
2019/03/08	0	25.85	0	0.00	25.85	0	205	0.00%
2019/03/07	1	25.80	1	25.95	25.90	0	207	0.00%
2019/03/05	0	0.00	4	25.96	26.00	-4	207	-1.93%
2019/03/04	2	25.75	0	0.00	25.75	2	203	0.98%
2019/02/27	1	26.10	9	26.02	25.80	-8	211	-3.79%
2019/02/26	0	25.85	0.2	25.85	25.70	-0.2	209	-0.11%
2019/02/25	0	0.00	0.4	25.80	25.95	-0.4	208	-0.21%
2019/02/21	0	25.65	2	25.70	25.75	-2	210	-0.95%
2019/02/20	3	25.62	0	0.00	25.75	3	210	1.43%
2019/02/19	2	25.70	0	0.00	25.75	2	208	0.96%
2019/02/18	1	26.00	0.1	25.90	25.95	0.9	214	0.43%
2019/02/14	2	26.20	0	0.00	26.30	2	217	0.92%
2019/02/13	1	26.25	1	26.20	26.30	0	228	0.00%
2019/02/12	0.2	26.20	0	0.00	26.30	0.2	231	0.09%
2019/01/30	1	26.10	0.1	26.05	26.05	0.9	232	0.38%
2019/01/29	0	0.00	2	26.10	26.10	-2	233	-0.86%
2019/01/22	0	0.00	0	26.25	26.35	0	251	-0.01%
2019/01/21	0.1	26.10	1	26.25	26.20	-0.9	254	-0.35%
2019/01/17	0	0.00	2	26.70	26.70	-2	256	-0.78%
2019/01/16	2	26.95	9	26.67	26.80	-7	259	-2.70%
2019/01/15	1	26.15	6	26.22	26.25	-5	254	-1.97%
2019/01/14	0	0.00	1.1	26.03	25.95	-1.1	252	-0.44%
2019/01/11	3	26.07	2	25.85	26.00	1	258	0.39%
2019/01/09	0	0.00	3	25.42	25.40	-3	261	-1.15%
2019/01/08	5	25.35	2	25.50	25.30	3	276	1.09%
2019/01/07	0	0.00	0	25.30	25.30	0	285	0.00%
2019/01/04	2	25.45	2	25.40	25.35	0	304	0.00%
2019/01/03	0	0.00	5	25.47	25.50	-5	357	-1.40%
2019/01/02	0	0.00	2	25.35	25.20	-2	428	-0.47%
2018/12/28	0	0.00	7	25.32	25.35	-7	429	-1.63%
2018/12/27	2	25.35	2	25.45	25.30	0	432	0.00%
2018/12/26	6	25.38	4	25.35	25.25	2	432	0.46%
2018/12/25	1	25.00	0	0.00	25.15	1	430	0.23%
2018/12/24	2	25.15	0	0.00	25.10	2	428	0.47%
2018/12/21	2	25.20	0	0.00	25.20	2	433	0.46%
2018/12/20	0	0.00	1	25.35	25.40	-1	430	-0.23%
2018/12/19	0	0.00	7	25.70	25.60	-7	427	-1.64%
2018/12/18	2	25.60	14	25.76	25.70	-12	426	-2.81%
2018/12/14	0	0.00	5	25.76	25.75	-5	424	-1.18%
2018/12/13	0	0.00	20	25.85	25.90	-20	424	-4.71%
2018/12/12	0	25.80	0	0.00	25.80	0	424	0.00%
2018/12/11	1	25.70	0	0.00	25.80	1	420	0.24%
2018/12/10	11	25.80	0	0.00	25.85	11	417	2.63%
2018/12/07	3	25.80	0	0.00	25.80	3	416	0.72%
2018/12/06	12	25.63	4	25.75	25.75	8	408	1.96%
2018/12/05	0	0.00	3	25.30	25.50	-3	404	-0.74%
2018/12/04	0	0.00	2	25.60	25.50	-2	407	-0.49%
2018/11/30	1	25.15	4	25.20	25.15	-3	398	-0.75%
2018/11/29	0	0.00	7	25.21	25.10	-7	397	-1.76%
2018/11/28	2	25.25	0	0.00	25.10	2	394	0.51%
2018/11/27	0	0.00	2	24.90	24.95	-2	393	-0.51%
2018/11/26	2	25.05	19	25.12	25.15	-17	393	-4.32%
2018/11/22	0	0.00	2	24.55	24.60	-2	387	-0.52%
2018/11/21	0	0.00	5	24.45	24.65	-5	389	-1.28%
2018/11/20	1	24.45	0	0.00	24.50	1	388	0.26%
2018/11/19	2	24.60	0	0.00	24.60	2	388	0.52%
2018/11/16	12	24.52	10	24.60	24.60	2	388	0.51%
2018/11/15	0.1	24.60	0	0.00	24.65	0.1	388	0.03%
2018/11/13	2	24.40	2	24.70	24.70	0	380	0.00%
2018/11/12	4	24.50	35	24.80	24.70	-31	379	-8.18%
2018/11/09	13	23.91	0	0.00	24.15	13	369	3.52%
2018/11/08	0	0.00	13	23.73	23.70	-13	367	-3.54%
2018/11/07	0	0.00	6	23.75	23.70	-6	368	-1.63%
2018/11/06	14	23.49	1	23.45	23.50	13	370	3.51%
2018/11/05	0	0.00	11	23.40	23.50	-11	370	-2.97%
2018/11/02	3	23.63	13	23.77	23.80	-10	364	-2.74%
2018/11/01	4	23.40	5	23.21	23.40	-1	362	-0.28%
2018/10/31	0	0.00	4	23.35	23.30	-4	360	-1.11%
2018/10/30	0	0.00	1	23.20	23.20	-1	359	-0.28%
2018/10/29	3	23.20	8	23.15	23.15	-5	359	-1.39%
2018/10/26	7.5	23.38	0	0.00	23.25	7.5	356	2.11%
2018/10/25	2	23.10	8	23.29	23.35	-6	352	-1.70%
2018/10/24	2	23.25	7	23.49	23.40	-5	349	-1.43%
2018/10/23	16	23.55	71	23.55	23.45	-55	344	-15.96%
2018/10/22	2	23.60	4	23.85	23.80	-2	339	-0.59%
2018/10/19	3	23.30	149	23.43	23.60	-146	336	-43.37%	大賣/鉅額交易
2018/10/18	12.5	23.44	32	23.45	23.50	-19.5	329	-5.92%
2018/10/17	15.4	23.81	86	23.59	23.60	-70.6	327	-21.55%
2018/10/16	21	23.44	88	23.46	23.40	-67	315	-21.22%
2018/10/15	11	22.36	51	22.58	22.85	-40	303	-13.19%
2018/10/12	41	22.32	20	22.45	22.35	21	292	7.17%
2018/10/11	113.9	22.28	80	22.42	22.25	33.9	275	12.31%	大買/
2018/10/09	94	24.63	96	25.79	24.40	-2	221	-0.90%
2018/10/08	1	27.10	1	27.15	27.10	0	150	0.00%
2018/10/05	13	27.29	0	0.00	27.35	13	152	8.52%
2018/10/04	22	27.35	0	0.00	27.35	22	155	14.15%
2018/10/03	1	27.50	10	27.57	27.45	-9	156	-5.74%
2018/10/02	0	0.00	5	27.65	27.50	-5	157	-3.17%
2018/10/01	8	27.54	28	27.47	27.70	-20	157	-12.66%
2018/09/27	10	27.10	0	0.00	27.15	10	155	6.41%
2018/09/19	0	27.20	1	27.15	27.05	-1	167	-0.60%
2018/09/18	2	26.90	0	0.00	26.90	2	165	1.21%
2018/09/17	1	27.10	0	0.00	26.95	1	167	0.60%
2018/09/14	0	27.10	2	27.03	27.10	-2	167	-1.18%
2018/09/13	2	26.80	0	0.00	26.80	2	169	1.18%
2018/09/11	2	26.70	0	0.00	26.70	2	173	1.15%
2018/09/10	1	26.85	12	26.72	26.75	-11	174	-6.29%
2018/09/07	2	27.00	0	0.00	26.95	2	171	1.16%
2018/09/06	3	27.00	1	27.15	27.05	2	171	1.16%
2018/09/05	5	27.12	0	0.00	27.00	5	172	2.89%
2018/09/04	2	27.30	0	0.00	27.25	2	175	1.14%
2018/09/03	0	0.00	4	27.25	27.20	-4	178	-2.24%
2018/08/31	2	27.10	0	0.00	27.10	2	177	1.13%
2018/08/30	1	27.05	2	27.00	27.00	-1	180	-0.55%
2018/08/28	2	27.10	1	27.30	27.35	1	178	0.56%
2018/08/27	4	27.13	0	0.00	27.15	4	177	2.25%
2018/08/24	2	27.20	7	27.23	27.10	-5	177	-2.82%
2018/08/23	3	27.03	0	0.00	27.05	3	177	1.69%
2018/08/21	2	26.88	0	0.00	27.00	2	185	1.08%
2018/08/20	0	0.00	2	26.95	26.95	-2	190	-1.05%
2018/08/17	4	26.95	0	0.00	26.90	4	192	2.08%
2018/08/16	13	26.91	15	26.98	26.95	-2	194	-1.03%
2018/08/15	0	0.00	6	27.18	27.15	-6	203	-2.95%
2018/08/14	2	27.30	0	0.00	27.30	2	206	0.97%
2018/08/13	7	27.22	28	27.30	27.25	-21	210	-9.98%
2018/08/10	0	0.00	11	27.73	27.70	-11	211	-5.21%
2018/08/09	2	27.90	0	0.00	27.90	2	212	0.94%
2018/08/08	6	27.87	0	0.00	27.95	6	220	2.72%
2018/08/07	0	0.00	1	28.00	27.80	-1	223	-0.45%
2018/08/06	13	27.60	0	0.00	27.70	13	223	5.81%
2018/08/03	0	0.00	1	27.65	27.65	-1	225	-0.44%
2018/08/02	1	27.60	2	27.60	27.60	-1	226	-0.44%
2018/08/01	1	27.75	0	0.00	27.65	1	228	0.44%
2018/07/30	2	27.75	1	27.80	27.80	1	237	0.42%
2018/07/27	2.9	27.67	0	0.00	27.70	2.9	239	1.22%
2018/07/25	1.1	27.70	0	0.00	27.60	1.1	239	0.46%
2018/07/24	3	27.63	0	0.00	27.65	3	238	1.26%
2018/07/20	0.3	27.35	0	0.00	27.40	0.3	243	0.10%
2018/07/19	0	0.00	0.9	27.40	27.45	-0.9	243	-0.36%
2018/07/18	4	27.35	0	0.00	27.35	4	248	1.61%
2018/07/17	18	27.40	4	27.40	27.30	14	248	5.63%
2018/07/16	24	27.58	0	0.00	27.55	24	248	9.66%
2018/07/13	63	27.60	1	27.75	27.55	62	251	24.67%
2018/07/12	27	28.13	0	0.00	28.25	27	250	10.77%
2018/07/11	39	28.03	0	0.00	27.95	39	244	15.92%
2018/07/10	21	28.15	48	28.18	28.05	-27	246	-10.96%
2018/07/09	75	27.85	0	0.00	27.85	75	246	30.37%
2018/07/06	34	27.59	6.2	27.67	27.85	27.9	246	11.32%
2018/07/05	11	27.93	5	27.90	27.90	6	246	2.43%
2018/07/04	118	27.95	11.2	28.05	27.90	106.8	252	42.36%	大買/鉅額交易
2018/07/03	47	28.20	7	28.13	28.15	40	251	15.92%
2018/07/02	12	28.23	0	0.00	28.20	12	253	4.74%
2018/06/29	2	28.35	0	0.00	28.35	2	256	0.78%
2018/06/28	2	28.20	7	28.50	28.30	-5	258	-1.93%
2018/06/27	0	28.50	0	0.00	28.50	0	261	0.00%
2018/06/26	0	0.00	20	28.50	28.50	-20	266	-7.51%
2018/06/25	1	28.65	0	0.00	28.65	1	270	0.37%
2018/06/22	1	28.65	1	28.60	28.65	0	271	0.00%
2018/06/21	0	0.00	1	28.70	28.80	-1	277	-0.36%
2018/06/20	3	28.65	10.1	28.70	28.65	-7.1	282	-2.52%
2018/06/19	3	28.90	0	0.00	28.80	3	281	1.06%
2018/06/15	2	28.98	5	28.96	29.00	-3	281	-1.07%
2018/06/14	5	29.10	0	0.00	29.05	5	284	1.76%
2018/06/13	10	29.15	0	0.00	29.10	10	286	3.49%
2018/06/12	12	29.10	0.1	29.00	29.05	11.9	288	4.11%
2018/06/11	16	29.07	0	0.00	29.15	16	289	5.52%
2018/06/07	30	29.33	2.1	29.30	29.25	27.9	297	9.37%
2018/06/06	4	29.30	1	29.35	29.25	3	298	1.00%
2018/06/04	3	29.32	0	0.00	29.30	3	306	0.98%
2018/06/01	0	0.00	0.1	29.25	29.25	-0.1	307	-0.03%
2018/05/31	0	0.00	1.1	29.20	29.20	-1.1	309	-0.36%
2018/05/30	1	29.05	0	0.00	29.10	1	314	0.32%
2018/05/29	1	29.00	0	0.00	29.10	1	317	0.32%
2018/05/28	11	29.24	3	29.25	29.30	8	312	2.56%
2018/05/25	5	29.55	0	0.00	29.55	5	308	1.62%
2018/05/24	0	0.00	1	30.20	29.85	-1	310	-0.32%
2018/05/23	2	30.20	6	30.05	30.25	-4	311	-1.28%
2018/05/21	5	29.50	0	0.00	29.50	5	305	1.64%
2018/05/18	0	0.00	5	29.13	29.35	-5	304	-1.64%
2018/05/17	8	28.93	2	28.90	28.90	6	308	1.95%
2018/05/16	11	29.03	1	29.00	28.90	10	315	3.17%
2018/05/14	0	0.00	0.7	29.20	29.10	-0.7	347	-0.20%
2018/05/11	0	0.00	12	29.20	29.15	-12	352	-3.40%
2018/05/10	0	0.00	0	29.20	29.25	0	357	0.00%
2018/05/09	3	29.05	8	29.19	29.20	-5	379	-1.32%
2018/05/08	1	29.20	3	29.35	29.20	-2	411	-0.49%
2018/05/07	11	29.04	10	29.12	29.00	1	435	0.23%
2018/05/04	3	29.40	4	29.48	29.40	-1	432	-0.23%
2018/05/03	0	0.00	0.1	29.55	29.55	-0.1	437	-0.02%
2018/05/02	1	29.55	0	0.00	29.55	1	442	0.23%
2018/04/30	6	29.60	2	29.58	29.60	4	462	0.87%
2018/04/26	0	0.00	10	29.70	29.50	-10	491	-2.04%
2018/04/25	1	29.60	6.6	29.53	29.55	-5.6	500	-1.12%
2018/04/24	13	29.64	14	29.59	29.55	-1	508	-0.20%
2018/04/20	0	0.00	3	30.50	30.10	-3	524	-0.57%
2018/04/19	10	30.10	0	0.00	30.20	10	532	1.88%
2018/04/18	4	29.95	2	29.90	29.90	2	542	0.37%
2018/04/17	3	30.03	6	29.97	30.00	-3	558	-0.54%
2018/04/16	0	0.00	1	30.20	30.15	-1	640	-0.16%
2018/04/13	4	30.43	0.5	30.40	30.45	3.5	723	0.48%
2018/04/11	4	30.53	2	30.60	30.60	2	768	0.26%
2018/04/10	15.5	30.63	17.6	30.61	30.60	-2.1	781	-0.26%
2018/04/09	0	0.00	21.3	30.42	30.45	-21.3	797	-2.67%
2018/04/03	1	30.15	14	30.25	30.40	-13	819	-1.59%
2018/04/02	2	30.33	19.3	30.26	30.40	-17.3	840	-2.06%
2018/03/31	9	29.99	2	30.00	30.05	7	847	0.83%
2018/03/30	7.1	30.00	94	30.00	30.00	-86.9	851	-10.20%
2018/03/29	18	30.00	65	29.92	29.90	-47	853	-5.50%
2018/03/28	2	29.70	2	29.95	29.90	0	850	0.00%
2018/03/27	1	30.10	1	30.05	30.05	0	848	0.00%
2018/03/26	3	29.75	12	29.90	29.80	-9	850	-1.06%
2018/03/23	13	30.00	17	30.07	29.95	-4	849	-0.47%
2018/03/22	5	30.46	0	0.00	30.50	5	854	0.59%
2018/03/21	8	30.38	0	0.00	30.50	8	865	0.92%
2018/03/20	7	30.50	16	30.58	30.55	-9	864	-1.04%
2018/03/19	20	30.11	0	0.00	30.20	20	868	2.30%
2018/03/16	15	30.18	0	0.00	30.15	15	866	1.73%
2018/03/15	11	30.30	14	30.30	30.35	-3	863	-0.35%
2018/03/14	9	30.55	5	30.84	30.50	4	861	0.46%
2018/03/13	16	30.58	43	30.62	30.85	-27	863	-3.13%
2018/03/12	10	30.25	0	0.00	30.40	10	859	1.16%
2018/03/09	12	30.21	3	30.25	30.25	9	860	1.05%
2018/03/08	10	30.20	0	0.00	30.20	10	877	1.14%
2018/03/07	13	30.18	11	30.10	30.00	2	879	0.23%
2018/03/06	10	30.10	0	0.00	30.10	10	884	1.13%
2018/03/05	10	30.43	133	30.31	30.15	-123	886	-13.88%	大賣/鉅額交易
2018/03/02	0	30.10	121	30.15	30.15	-121	891	-13.57%	大賣/鉅額交易
2018/03/01	10	30.20	14	30.30	30.50	-4	889	-0.45%
2018/02/27	0	30.15	18	30.31	30.20	-18	893	-2.02%
2018/02/26	1	30.50	8	30.50	30.40	-7	894	-0.78%
2018/02/23	4	30.28	2	30.30	30.45	2	895	0.22%
2018/02/22	0	0.00	9	30.19	30.20	-9	900	-1.00%
2018/02/21	7	29.99	0	0.00	29.90	7	904	0.77%
2018/02/08	4	29.81	0	0.00	29.85	4	909	0.44%
2018/02/07	30	29.37	23	29.48	29.25	7	903	0.78%
2018/02/06	76	29.07	46	29.32	29.05	30	902	3.32%
2018/02/05	12	30.56	50	30.56	30.70	-38	879	-4.32%
2018/02/02	77	31.41	3	31.45	31.35	74	876	8.45%
2018/02/01	23	32.09	63	31.85	31.55	-40	877	-4.56%
2018/01/31	54	31.65	41.9	31.57	31.70	12.1	863	1.41%
2018/01/30	2	31.45	26.5	31.29	31.10	-24.5	869	-2.82%
2018/01/29	7.1	30.81	16	30.90	31.00	-8.9	850	-1.05%
2018/01/26	35	30.68	1	30.85	30.90	34	847	4.01%
2018/01/25	7	30.93	15	30.73	30.90	-8	843	-0.95%
2018/01/24	7	30.74	13	30.95	30.95	-6	841	-0.71%
2018/01/23	34	30.11	35	30.11	30.75	-1	822	-0.12%
2018/01/22	15	30.32	33	30.44	30.20	-18	805	-2.23%
2018/01/19	2	30.58	10	30.65	30.40	-8	814	-0.98%
2018/01/18	11	30.85	16	30.96	30.80	-5	805	-0.62%
2018/01/17	59	30.94	6	30.98	31.10	53	806	6.57%
2018/01/16	24	30.82	4.2	30.90	30.85	19.9	804	2.47%
2018/01/15	32	31.13	16	31.13	31.05	16	794	2.01%
2018/01/12	7.8	31.17	5	31.45	31.10	2.8	793	0.35%
2018/01/11	3	31.20	19	31.32	31.45	-16	784	-2.04%
2018/01/10	80	32.06	223.1	31.82	31.50	-143.1	769	-18.60%	大賣/鉅額交易
2018/01/09	71	31.57	99.1	31.47	31.60	-28.1	687	-4.09%
2018/01/08	34	30.73	30	30.67	30.75	4	611	0.65%
2018/01/05	19	31.17	20	31.11	30.80	-1	597	-0.17%
2018/01/04	32	30.26	22	30.19	30.10	10	566	1.77%
2018/01/03	35	30.09	109	30.12	30.15	-74	552	-13.38%	大賣/
2018/01/02	36	30.01	188	30.01	30.05	-152	530	-28.66%	大賣/鉅額交易