光洋科 (1785)-台新券商分點個股進出

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
43.40
漲跌
▼1.30
漲幅
-2.91%
成交量
5,112張
產業
上櫃其他電子類股
752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

光洋科 (1785)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/05/03	11	44.58	12	44.53	43.40	-1	9,391	-0.01%
2024/05/02	6	44.43	5	44.56	44.70	1	9,343	0.01%
2024/04/30	7	44.66	7	44.65	44.50	0	9,349	0.00%
2024/04/29	29	44.40	11	44.69	45.00	18	9,405	0.19%
2024/04/26	18	44.40	0.1	44.60	44.40	17.9	9,390	0.19%
2024/04/25	8	44.51	32	44.49	44.40	-24	9,368	-0.26%
2024/04/24	19	45.09	5	45.08	45.10	14	9,332	0.15%
2024/04/23	16	44.15	10	44.71	44.15	6	9,307	0.06%
2024/04/22	13.1	45.01	23.3	45.16	44.20	-10.2	9,274	-0.11%
2024/04/19	75.8	46.25	68	46.56	46.25	7.8	9,165	0.08%
2024/04/18	30	48.02	39	47.84	47.80	-9	8,999	-0.10%
2024/04/17	22	48.71	46.4	48.79	48.95	-24.4	8,892	-0.27%
2024/04/16	87.1	48.21	62	48.33	47.30	25.1	8,740	0.29%
2024/04/15	239.5	50.43	240.4	50.10	48.75	-0.9	8,511	-0.01%	大買/大賣/
2024/04/12	53	48.96	74.3	48.88	48.75	-21.3	8,019	-0.27%
2024/04/11	54.4	48.14	68	48.34	48.10	-13.6	7,909	-0.17%
2024/04/10	72.5	49.77	93.2	49.63	49.05	-20.7	7,808	-0.27%
2024/04/09	84	49.47	66	49.64	49.60	18	7,656	0.24%
2024/04/08	64	48.24	61	48.44	48.70	3	7,433	0.04%
2024/04/03	35	47.47	35	47.70	47.90	0	7,262	0.00%
2024/04/02	79	48.34	49.2	48.18	47.85	29.8	7,177	0.42%
2024/04/01	118.1	49.00	47	49.40	48.55	71.1	7,064	1.01%	大買/
2024/03/29	45	49.15	90	49.48	49.55	-45	6,895	-0.65%
2024/03/28	243.4	51.13	418.5	50.76	49.55	-175.1	6,529	-2.68%	大買/大賣/鉅額交易
2024/03/27	242.8	49.03	108.1	49.11	50.10	134.7	5,985	2.25%	大買/大賣/鉅額交易
2024/03/26	46.2	48.23	129.6	48.10	47.40	-83.4	5,732	-1.46%	大賣/
2024/03/25	35.6	48.70	157	48.90	48.60	-121.4	5,586	-2.17%	大賣/鉅額交易
2024/03/22	137.3	49.46	736.2	49.08	49.00	-598.9	5,434	-11.02%	大買/大賣/鉅額交易
2024/03/21	745.9	51.13	1,134.5	50.33	50.00	-388.5	5,201	-7.47%	大買/大賣/鉅額交易
2024/03/20	1,645.5	49.44	518.3	49.21	49.55	1,127.2	4,624	24.37%	大買/大賣/鉅額交易
2024/03/19	27	46.51	58.2	46.38	46.25	-31.2	3,990	-0.78%
2024/03/18	14.2	44.81	24	44.83	44.95	-9.8	3,809	-0.26%
2024/03/15	7	44.05	49	44.07	43.50	-42	3,753	-1.12%
2024/03/14	14	43.47	21	43.79	44.25	-7	3,720	-0.19%
2024/03/13	61.6	43.94	31	44.04	43.70	30.6	3,689	0.83%
2024/03/12	31.4	43.25	91	43.44	43.70	-59.6	3,626	-1.64%
2024/03/11	15	43.14	38.5	43.32	42.90	-23.5	3,608	-0.65%
2024/03/08	77.3	44.53	92	44.57	44.00	-14.7	3,594	-0.41%
2024/03/07	251.1	47.54	296.6	47.47	46.20	-45.4	3,465	-1.31%	大買/大賣/
2024/03/06	168.2	45.24	22	45.40	45.90	146.2	2,950	4.96%	大買/鉅額交易
2024/03/05	37.4	45.57	36	45.14	44.85	1.4	2,880	0.05%
2024/03/04	65	44.91	35	45.34	45.30	30	2,797	1.07%
2024/03/01	28	44.04	19	43.97	43.90	9	2,656	0.34%
2024/02/29	22.2	44.01	16	44.17	44.25	6.2	2,641	0.23%
2024/02/27	29.4	43.71	13	43.82	43.40	16.4	2,606	0.63%
2024/02/26	58	44.43	39.1	44.32	44.50	19	2,614	0.72%
2024/02/23	8.3	42.87	27	42.94	42.65	-18.7	2,586	-0.72%
2024/02/22	52	43.84	28	43.66	43.35	24	2,538	0.95%
2024/02/21	41	44.37	59.6	44.32	44.50	-18.6	2,499	-0.74%
2024/02/20	37.3	43.48	37.3	43.54	43.50	0	2,392	0.00%
2024/02/19	77.8	43.53	44	43.80	43.35	33.8	2,339	1.44%
2024/02/16	188.3	44.36	227.1	44.15	44.15	-38.7	2,236	-1.73%	大買/大賣/
2024/02/15	81	41.60	96.1	41.47	42.15	-15.1	1,977	-0.76%
2024/02/05	3	38.98	10	39.03	39.00	-7	1,781	-0.39%
2024/02/02	5	39.21	6	39.17	39.05	-1	1,805	-0.06%
2024/02/01	0	39.60	1	39.45	39.40	-1	1,815	-0.06%
2024/01/31	6	39.51	10.7	39.57	39.45	-4.7	1,862	-0.25%
2024/01/30	10	39.56	13	39.64	39.40	-3	1,904	-0.16%
2024/01/29	17.7	40.36	14	40.38	40.05	3.7	2,053	0.18%
2024/01/26	10.3	39.85	11	39.94	40.20	-0.7	2,018	-0.03%
2024/01/25	14	39.81	7	40.01	39.75	7	2,014	0.35%
2024/01/24	25	40.19	30.1	40.24	40.05	-5.1	2,009	-0.25%
2024/01/23	13	39.62	20.6	39.85	39.85	-7.6	2,068	-0.37%
2024/01/22	20	38.81	5.3	38.82	38.75	14.8	2,115	0.70%
2024/01/19	4	37.91	5	37.93	38.05	-1	2,129	-0.05%
2024/01/18	6	36.94	2	36.75	37.10	4	2,191	0.18%
2024/01/17	1	37.20	23	37.43	37.10	-22	2,362	-0.93%
2024/01/16	1	37.85	4	37.83	37.85	-3	2,403	-0.12%
2024/01/15	0.1	38.15	3.5	38.30	38.25	-3.4	2,611	-0.13%
2024/01/12	2.5	38.04	14	38.11	37.95	-11.5	2,836	-0.41%
2024/01/11	2	38.10	10	38.17	38.25	-8	2,863	-0.28%
2024/01/10	2	38.15	36.2	37.82	38.00	-34.2	2,889	-1.18%
2024/01/09	9	37.87	6	37.87	37.85	3	2,904	0.10%
2024/01/08	4.1	38.22	13	38.50	38.05	-8.9	2,972	-0.30%
2024/01/05	4.6	38.33	1	38.45	38.30	3.6	2,978	0.12%
2024/01/04	9.4	38.39	1	38.55	38.20	8.4	3,011	0.28%
2024/01/03	4	38.40	31	38.47	38.65	-27	3,031	-0.89%
2024/01/02	10	38.84	1	38.80	38.80	9	3,019	0.30%
2023/12/29	9	38.86	4	38.90	38.85	5	3,022	0.17%
2023/12/28	43.5	39.35	32	39.26	39.15	11.5	3,006	0.38%
2023/12/27	7	39.00	0	0.00	38.90	7	3,000	0.23%
2023/12/26	2	38.98	8.3	38.96	39.00	-6.3	2,994	-0.21%
2023/12/25	9.6	39.02	27	38.80	38.80	-17.4	2,992	-0.58%
2023/12/22	7	38.94	6	38.93	38.85	1	2,995	0.03%
2023/12/21	3	39.08	3.4	39.01	39.00	-0.4	2,986	-0.01%
2023/12/20	5	39.35	0	0.00	39.30	5	2,984	0.17%
2023/12/19	6	39.23	4	39.10	39.10	2	2,985	0.07%
2023/12/18	15	39.44	19.2	39.77	39.40	-4.2	2,978	-0.14%
2023/12/15	9	40.24	4	40.20	40.10	5	2,964	0.17%
2023/12/14	21	39.93	4	39.98	39.95	17	2,955	0.58%
2023/12/13	13.3	39.66	1.2	39.63	39.75	12.1	2,957	0.41%
2023/12/12	6.1	39.56	13.1	39.51	39.45	-7	2,955	-0.24%
2023/12/11	5.7	39.23	0	0.00	39.15	5.7	2,956	0.19%
2023/12/08	7	39.10	0	0.00	39.00	7	2,957	0.24%
2023/12/07	6.1	39.22	18	39.14	39.10	-11.9	2,936	-0.41%
2023/12/06	9.5	39.54	6.2	39.62	39.35	3.3	2,924	0.11%
2023/12/05	23	40.17	4.8	40.14	39.90	18.2	2,901	0.63%
2023/12/04	26.7	40.70	64	41.14	41.25	-37.3	2,848	-1.31%
2023/12/01	8	40.24	5	40.50	40.10	3	2,772	0.11%
2023/11/30	4	40.44	5	40.59	40.50	-1	2,767	-0.04%
2023/11/29	9	40.62	16	40.60	40.30	-7	2,772	-0.25%
2023/11/28	2	40.40	2	40.43	40.40	0	2,760	0.00%
2023/11/27	11	40.19	6	40.38	39.90	5	2,788	0.18%
2023/11/24	27	41.18	25	40.75	40.70	2	2,759	0.07%
2023/11/23	20	41.72	56	41.27	40.85	-36	2,742	-1.31%
2023/11/22	45.1	41.30	20.7	41.18	41.15	24.5	2,657	0.92%
2023/11/21	59	40.56	8.1	40.68	40.50	50.9	2,587	1.97%
2023/11/20	24.5	40.52	114	40.58	40.55	-89.5	2,567	-3.49%	大賣/
2023/11/17	11.7	40.07	4	40.08	40.05	7.7	2,520	0.31%
2023/11/16	0	0.00	56	39.56	39.60	-56	2,493	-2.25%
2023/11/15	9	39.33	5	39.43	39.40	4	2,486	0.16%
2023/11/14	10	39.21	30	39.21	39.25	-20	2,516	-0.79%
2023/11/13	20	38.38	4	38.53	38.40	16	2,500	0.64%
2023/11/10	30.1	38.42	16	38.43	38.10	14.1	2,487	0.57%
2023/11/09	4.1	39.11	18	38.94	39.05	-13.9	2,462	-0.56%
2023/11/08	23.1	39.51	3.5	39.45	39.35	19.5	2,489	0.78%
2023/11/07	12.2	40.27	6.1	40.08	40.05	6.1	2,471	0.25%
2023/11/06	269.2	40.73	134.1	40.90	40.80	135.2	2,458	5.50%	大買/大賣/鉅額交易
2023/11/03	9	39.51	24	39.44	39.45	-15	2,315	-0.65%
2023/11/02	7.1	39.38	27.1	39.24	39.10	-20	2,323	-0.86%
2023/11/01	2	39.05	6.1	39.06	39.25	-4.1	2,389	-0.17%
2023/10/31	67	40.34	62	39.71	39.10	5	2,725	0.18%
2023/10/30	59	40.18	87	40.35	40.80	-28	3,481	-0.81%
2023/10/27	48	39.83	24.1	39.81	39.40	23.9	3,366	0.71%
2023/10/26	12	39.93	17	39.79	40.00	-5	3,376	-0.15%
2023/10/25	131	40.48	147	40.47	40.20	-16	3,416	-0.47%	大買/大賣/
2023/10/24	64.1	39.67	11	39.68	39.20	53.1	3,341	1.59%
2023/10/23	165	40.25	102.1	40.17	39.70	62.9	3,298	1.91%	大買/大賣/
2023/10/20	103	39.39	65.1	39.66	39.65	38	3,099	1.22%	大買/
2023/10/19	23.1	38.59	19	38.67	38.80	4.1	2,914	0.14%
2023/10/18	24	38.61	5	38.44	38.05	19	2,917	0.65%
2023/10/17	26.1	38.71	15	38.68	38.60	11.1	2,897	0.38%
2023/10/16	20.1	38.77	17.1	38.71	38.40	3	2,903	0.10%
2023/10/13	16	38.23	11	38.14	38.20	5	2,875	0.17%
2023/10/12	6	37.76	6.8	37.93	38.05	-0.8	2,888	-0.03%
2023/10/11	25	37.80	12	37.51	37.40	13	2,880	0.45%
2023/10/06	6	37.26	0.2	37.20	37.25	5.9	2,887	0.20%
2023/10/04	0	0.00	1	36.65	36.60	-1	3,077	-0.03%
2023/10/03	1.2	37.12	2	37.05	36.90	-0.8	3,253	-0.02%
2023/10/02	0	36.80	4	36.75	36.80	-4	3,285	-0.12%
2023/09/28	2	36.55	2	36.33	36.45	0	3,331	0.00%
2023/09/27	1	36.00	0	0.00	35.95	1	3,379	0.03%
2023/09/26	1	36.45	5	36.72	36.45	-4	3,399	-0.12%
2023/09/25	2	36.70	0	0.00	36.85	2	3,416	0.06%
2023/09/22	1	36.65	1	36.60	36.65	0	3,438	0.00%
2023/09/21	3	36.85	20	36.80	36.95	-17	3,464	-0.49%
2023/09/20	7	37.48	7	37.26	37.20	0	3,509	0.00%
2023/09/19	10	38.07	11	37.87	37.65	-1	3,713	-0.03%
2023/09/18	14	37.91	6	38.18	37.85	8	3,821	0.21%
2023/09/15	1	37.90	4	37.75	37.75	-3	3,803	-0.08%
2023/09/14	6	37.79	0	0.00	37.75	6	3,806	0.16%
2023/09/13	19	37.31	3	37.42	37.60	16	3,804	0.42%
2023/09/08	0	0.00	6	36.83	37.00	-6	3,914	-0.15%
2023/09/07	0	0.00	2	37.20	37.20	-2	4,142	-0.05%
2023/09/06	0	0.00	1	37.15	37.15	-1	4,156	-0.02%
2023/09/05	6	37.48	0	0.00	37.65	6	4,174	0.14%
2023/09/04	0	0.00	10	37.46	37.60	-10	4,203	-0.24%
2023/09/01	9	37.30	3	37.25	37.25	6	4,357	0.14%
2023/08/31	23	36.70	7	36.64	37.50	16	4,358	0.37%
2023/08/30	0	0.00	10	36.30	36.30	-10	4,342	-0.23%
2023/08/28	2	35.90	11	35.95	36.30	-9	4,376	-0.21%
2023/08/25	2.1	36.42	2	35.90	36.30	0.1	4,386	0.00%
2023/08/24	0	0.00	23	36.13	36.00	-23	4,386	-0.52%
2023/08/23	0	0.00	2	35.63	35.65	-2	4,403	-0.05%
2023/08/18	8	36.15	7	37.76	35.60	1	4,850	0.02%
2023/08/17	29	35.79	6	35.49	35.90	23	4,859	0.47%
2023/08/16	16	35.30	1	35.30	35.15	15	4,911	0.31%
2023/08/15	11	35.42	2	35.10	35.50	9	4,916	0.18%
2023/08/14	32.1	35.26	9	35.34	35.00	23.1	4,906	0.47%
2023/08/11	5.3	36.56	9	36.48	36.40	-3.7	4,859	-0.08%
2023/08/10	5	37.50	2	37.18	37.10	3	4,828	0.06%
2023/08/09	6	37.40	6	37.46	37.15	0	4,791	0.00%
2023/08/08	1	37.65	34	37.50	37.75	-33	4,765	-0.69%
2023/08/07	11	37.44	32	37.37	37.55	-21	4,735	-0.44%
2023/08/04	104.1	37.54	1,460.1	37.51	37.25	-1,356	4,646	-29.18%	大買/大賣/鉅額交易
2023/08/02	1,639.6	41.26	208.2	41.00	41.35	1,431.4	4,297	33.30%	大買/大賣/鉅額交易
2023/08/01	1	37.70	4	37.55	37.70	-3	3,447	-0.09%
2023/07/31	5	37.85	13	38.25	37.60	-8	3,499	-0.23%
2023/07/28	16	37.86	151	37.98	37.80	-135	3,457	-3.90%	大賣/鉅額交易
2023/07/27	190	37.92	45.3	37.44	38.20	144.7	3,365	4.30%	大買/鉅額交易
2023/07/26	7.1	36.26	1	36.40	36.15	6.1	3,277	0.18%
2023/07/25	12	35.92	23	36.10	36.15	-11	3,276	-0.34%
2023/07/24	18.3	35.75	19.9	35.68	35.60	-1.6	3,270	-0.05%
2023/07/21	12	36.73	0	0.00	36.60	12	3,243	0.37%
2023/07/20	15	37.48	10	37.52	37.50	5	3,245	0.15%
2023/07/19	9	37.68	12	37.29	37.00	-3	3,239	-0.09%
2023/07/18	6	38.53	17	38.63	38.20	-11	3,235	-0.34%
2023/07/17	23.1	38.77	24	38.92	39.10	-0.9	3,200	-0.03%
2023/07/14	1	38.65	7	38.77	38.55	-6	3,193	-0.19%
2023/07/13	15	38.52	12	38.40	38.35	3	3,231	0.09%
2023/07/12	15	38.71	7	38.69	38.50	8	3,227	0.25%
2023/07/11	69	39.78	37	39.70	39.15	32	3,190	1.00%
2023/07/10	97	40.59	59.1	40.58	40.95	37.9	3,058	1.24%
2023/07/07	7	39.04	3	39.18	39.20	4	2,909	0.14%
2023/07/06	12	39.32	2	39.43	39.45	10	2,912	0.34%
2023/07/05	17	39.30	12	39.13	39.10	5	2,871	0.17%
2023/07/04	8	38.94	6.2	38.87	38.85	1.8	2,846	0.06%
2023/07/03	5	38.49	1	38.50	38.45	4	2,860	0.14%
2023/06/30	4	38.08	0	0.00	38.35	4	2,848	0.14%
2023/06/29	18.1	38.41	1	38.40	38.30	17.1	2,825	0.61%
2023/06/28	5	38.68	15.3	38.48	38.45	-10.3	2,804	-0.37%
2023/06/27	307	40.51	343	39.81	38.95	-36	2,766	-1.30%	大買/大賣/
2023/06/26	79.1	39.48	33	39.56	39.45	46.1	2,568	1.80%
2023/06/21	13	38.33	2	38.30	38.25	11	2,470	0.45%
2023/06/20	5	38.58	13	38.24	38.25	-8	2,489	-0.32%
2023/06/19	1	38.95	8	38.76	38.70	-7	2,510	-0.28%
2023/06/16	15	39.01	13	39.14	38.80	2	2,542	0.08%
2023/06/15	6	38.88	8	39.06	39.20	-2	2,546	-0.08%
2023/06/14	7	38.78	7	39.33	38.80	0	2,531	0.00%
2023/06/13	182	39.35	214	39.42	39.10	-32	2,512	-1.27%	大買/大賣/
2023/06/12	5	38.80	5	38.23	38.10	0	2,290	0.00%
2023/06/09	2	38.20	45.1	38.21	38.35	-43.1	2,359	-1.82%
2023/06/08	7	38.74	8	38.59	38.55	-1	2,348	-0.04%
2023/06/07	128	38.80	84	38.88	39.25	44	2,324	1.89%	大買/
2023/06/06	3	37.87	10	37.70	37.60	-7	2,156	-0.32%
2023/06/05	8	37.84	4	37.74	37.95	4	2,165	0.18%
2023/06/02	5	37.27	0.1	37.40	37.35	4.9	2,155	0.23%
2023/06/01	0	0.00	9	36.97	36.95	-9	2,145	-0.42%
2023/05/31	5	37.13	30	37.10	37.20	-25	2,133	-1.17%
2023/05/30	1	37.15	1	37.20	37.15	0	2,121	0.00%
2023/05/29	3	37.55	46	37.55	37.40	-43	2,132	-2.02%
2023/05/26	35.2	37.96	40	38.14	37.55	-4.8	2,113	-0.23%
2023/05/25	56.1	39.17	70	39.11	38.85	-14	2,011	-0.69%
2023/05/24	187	39.33	136.1	39.42	39.55	50.9	1,899	2.68%	大買/大賣/
2023/05/23	65.3	37.97	10	37.76	37.85	55.3	1,676	3.30%
2023/05/22	16.8	37.53	9.8	37.62	37.60	7	1,632	0.43%
2023/05/19	0	0.00	3	36.50	36.60	-3	1,581	-0.19%
2023/05/18	1	36.20	0	0.00	36.05	1	1,573	0.06%
2023/05/17	0	36.30	10	36.16	36.10	-10	1,587	-0.63%
2023/05/16	1	36.05	2	36.00	36.00	-1	1,586	-0.06%
2023/05/15	2	35.45	0	0.00	35.90	2	1,587	0.13%
2023/05/12	2	35.70	0	0.00	35.55	2	1,599	0.13%
2023/05/11	0	0.00	1	35.85	35.80	-1	1,638	-0.06%
2023/05/10	1	36.25	0	0.00	36.15	1	1,682	0.06%
2023/05/09	4	35.95	2	36.15	36.00	2	1,719	0.12%
2023/05/08	9	36.75	0.9	37.00	36.55	8.1	1,752	0.46%
2023/05/05	9.1	37.21	15.9	37.37	37.10	-6.8	1,907	-0.36%
2023/05/04	6	36.48	1.3	36.55	36.20	4.7	2,045	0.23%
2023/05/03	13	36.82	0	0.00	36.50	13	2,083	0.62%
2023/05/02	2	36.33	5	36.54	36.55	-3	2,100	-0.14%
2023/04/28	27	36.37	3	36.33	36.35	24	2,106	1.14%
2023/04/27	1	35.95	0	0.00	35.90	1	2,099	0.05%
2023/04/26	0.3	35.65	0	0.00	35.70	0.3	2,092	0.01%
2023/04/25	8	35.04	4	35.60	34.95	4	2,091	0.19%
2023/04/24	0	0.00	3	35.87	35.75	-3	2,071	-0.14%
2023/04/21	4	36.10	3	35.92	35.65	1	2,072	0.05%
2023/04/20	1	36.60	8.3	36.62	36.50	-7.3	2,049	-0.36%
2023/04/19	1	37.10	8	37.49	37.10	-7	2,043	-0.34%
2023/04/18	3	37.95	14	38.22	37.75	-11	2,022	-0.54%
2023/04/17	12	37.83	21.4	37.89	37.95	-9.4	1,985	-0.47%
2023/04/14	2	37.25	4	37.46	37.20	-2	1,949	-0.10%
2023/04/13	5	37.15	16	37.14	36.90	-11	1,930	-0.57%
2023/04/12	11	37.65	8	37.74	37.40	3	1,925	0.16%
2023/04/11	9	37.36	6	37.32	37.50	3	1,903	0.16%
2023/04/10	5	37.00	0	0.00	37.10	5	1,866	0.27%
2023/04/07	14	37.02	2	36.63	37.30	12	1,861	0.64%
2023/04/06	31	37.07	31	37.00	36.75	0	1,842	0.00%
2023/03/30	1	36.35	0	36.45	36.30	1	1,809	0.06%
2023/03/29	1	36.25	75	36.29	36.35	-74	1,817	-4.07%
2023/03/28	1	36.35	26	36.48	36.40	-25	1,827	-1.37%
2023/03/27	6	36.94	0	0.00	36.90	6	1,819	0.33%
2023/03/24	9	37.11	6	37.33	37.05	3	1,822	0.16%
2023/03/23	11	36.95	16	36.85	36.85	-5	1,803	-0.28%
2023/03/22	4	36.38	2	36.50	36.35	2	1,784	0.11%
2023/03/21	12.5	37.04	37	36.95	36.75	-24.5	1,759	-1.39%
2023/03/20	78	36.36	41	36.62	36.55	37	1,723	2.15%
2023/03/17	7	35.84	57	35.88	35.30	-50	1,717	-2.91%
2023/03/16	15	36.62	27	36.48	35.95	-12	1,702	-0.70%
2023/03/15	2	36.23	3	36.20	36.10	-1	1,682	-0.06%
2023/03/14	28.1	37.27	45	37.39	36.10	-16.9	1,768	-0.96%
2023/03/13	6	36.05	65	36.07	36.10	-59	1,747	-3.38%
2023/03/10	2	36.58	15	36.65	36.60	-13	1,753	-0.74%
2023/03/09	3	37.47	2	37.35	37.20	1	1,778	0.06%
2023/03/08	6.1	37.98	10	37.88	37.85	-3.9	1,784	-0.22%
2023/03/07	5	37.28	2.7	37.37	37.55	2.3	1,773	0.13%
2023/03/06	2	37.05	0	0.00	37.05	2	1,774	0.11%
2023/03/03	0	0.00	15	36.75	36.65	-15	1,787	-0.84%
2023/03/02	4.1	36.32	10	36.52	36.40	-5.9	1,807	-0.33%
2023/03/01	1	36.30	1	36.70	36.70	0	1,910	0.00%
2023/02/24	1	37.25	1.1	37.04	37.00	-0.1	1,906	-0.01%
2023/02/23	0	37.35	11	37.23	37.05	-11	1,914	-0.58%
2023/02/22	7	36.91	0	0.00	36.90	7	1,940	0.36%
2023/02/21	3	37.60	3	37.65	37.65	0	1,989	0.00%
2023/02/20	4	37.45	8	37.49	37.75	-4	2,196	-0.18%
2023/02/17	24	37.35	0	0.00	37.20	24	2,314	1.04%
2023/02/16	2.3	37.14	12	37.05	37.20	-9.7	2,344	-0.41%
2023/02/15	7.4	37.19	13	36.72	36.60	-5.6	2,368	-0.24%
2023/02/14	1	37.10	3	37.15	37.10	-2	2,351	-0.08%
2023/02/13	2	36.75	12	36.80	36.90	-10	2,358	-0.42%
2023/02/10	2.2	37.30	8	37.08	37.00	-5.8	2,397	-0.24%
2023/02/09	2	37.75	13	37.78	37.60	-11	2,389	-0.46%
2023/02/08	419	38.17	414	38.54	38.60	5	2,348	0.21%	大買/大賣/
2023/02/07	18	37.54	26	37.41	37.60	-8	2,297	-0.35%
2023/02/06	9	38.27	3	38.33	38.35	6	2,263	0.27%
2023/02/03	21	38.83	57.1	38.66	38.95	-36	2,222	-1.62%
2023/02/02	380.1	36.71	393.2	37.00	37.60	-13	2,048	-0.64%	大買/大賣/
2023/02/01	8	35.45	5.1	35.63	35.70	2.9	1,844	0.16%
2023/01/31	4.3	34.73	7	34.10	34.65	-2.7	1,806	-0.15%
2023/01/30	16.4	33.80	3	33.93	33.75	13.4	1,779	0.75%
2023/01/17	1	33.50	0	0.00	33.35	1	1,768	0.06%
2023/01/16	1	33.40	1	33.25	33.30	0	1,773	0.00%
2023/01/13	15	33.69	2	33.88	33.20	13	1,776	0.73%
2023/01/12	3	33.68	4	33.49	33.65	-1	1,767	-0.06%
2023/01/11	17	33.29	1	33.70	33.25	16	1,762	0.91%
2023/01/10	0	0.00	7	33.54	33.45	-7	1,765	-0.40%
2023/01/09	1	33.25	2	33.33	33.45	-1	1,767	-0.06%
2023/01/06	2	33.10	4	33.06	33.10	-2	1,765	-0.11%
2023/01/05	42	33.32	7	33.21	33.25	35	1,781	1.96%
2023/01/04	29	32.51	1	32.50	32.45	28	1,767	1.58%
2023/01/03	27	32.12	1	32.15	32.25	26	1,779	1.46%
2022/12/30	6	32.30	1	32.75	32.05	5	1,784	0.28%
2022/12/29	8	31.66	0	0.00	32.05	8	1,776	0.45%
2022/12/28	13	32.68	0	0.00	32.00	13	1,787	0.73%
2022/12/27	3	32.55	0	0.00	32.55	3	1,796	0.17%
2022/12/26	4	32.20	0	0.00	32.20	4	1,813	0.22%
2022/12/22	14	32.71	6	32.63	32.95	8	1,857	0.43%
2022/12/21	2	32.10	3	32.15	31.75	-1	1,981	-0.05%
2022/12/20	3	32.25	1	32.55	31.90	2	1,993	0.10%
2022/12/19	11	32.80	10	32.71	32.80	1	2,017	0.05%
2022/12/16	4	33.03	2	32.70	32.80	2	2,031	0.10%
2022/12/15	8	33.38	8	33.50	33.30	0	2,027	0.00%
2022/12/14	1.1	33.07	2	33.33	33.10	-0.9	2,032	-0.04%
2022/12/13	23.1	32.96	3	33.20	32.90	20.1	2,045	0.98%
2022/12/12	5	33.24	2	33.10	33.50	3	2,078	0.15%
2022/12/09	11	33.77	11	33.79	33.75	0	2,199	0.00%
2022/12/08	5	33.09	2	33.25	33.20	3	2,177	0.14%
2022/12/07	6	33.87	9	33.74	33.65	-3	2,169	-0.14%
2022/12/06	40	35.03	51	35.46	34.45	-11	2,152	-0.51%
2022/12/05	12	35.02	14	35.00	35.25	-2	2,061	-0.10%
2022/12/02	11.1	34.45	6	34.52	34.30	5.1	1,998	0.25%
2022/12/01	4	34.40	24.1	34.44	34.10	-20.1	1,991	-1.01%
2022/11/30	3	33.50	1	33.75	33.90	2	1,962	0.10%
2022/11/29	5	33.13	3	33.52	33.50	2	1,954	0.10%
2022/11/28	5	33.04	1	33.25	33.50	4	1,952	0.20%
2022/11/25	8.2	33.51	2	33.95	33.25	6.2	1,943	0.32%
2022/11/24	11	33.77	4	33.64	33.80	7	1,934	0.36%
2022/11/23	48.4	34.42	37	34.80	34.30	11.4	1,908	0.60%
2022/11/22	10	32.74	14	32.84	32.90	-4	1,809	-0.22%
2022/11/21	7	33.00	31	33.10	33.45	-24	1,798	-1.33%
2022/11/18	20	33.74	16	34.21	33.40	4	1,786	0.22%
2022/11/17	31	34.38	10	34.31	34.25	21	1,754	1.20%
2022/11/16	139	34.54	183	34.72	35.00	-44	1,701	-2.59%	大買/大賣/
2022/11/15	65.1	32.54	12	33.56	34.45	53.1	1,502	3.53%
2022/11/14	138	31.16	7	31.38	31.35	131	1,397	9.37%	大買/鉅額交易
2022/11/11	20	30.06	3	30.15	30.00	17	1,374	1.24%
2022/11/09	0	0.00	1	30.50	30.20	-1	1,380	-0.07%
2022/11/08	10	30.79	53	30.50	29.95	-43	1,416	-3.04%
2022/11/07	1	29.05	9	29.15	29.15	-8	1,387	-0.58%
2022/11/03	2	28.98	0	0.00	29.10	2	1,411	0.14%
2022/11/02	1	28.55	2	28.93	29.05	-1	1,428	-0.07%
2022/11/01	1	28.15	1	28.10	28.25	0	1,433	0.00%
2022/10/31	4	27.84	1	27.95	27.70	3	1,443	0.21%
2022/10/27	0	0.00	14	27.34	27.90	-14	1,516	-0.92%
2022/10/26	13	27.47	0	0.00	27.10	13	1,520	0.86%
2022/10/25	12	27.81	35	28.31	27.75	-23	1,522	-1.51%
2022/10/24	4	28.53	2	28.95	28.40	2	1,532	0.13%
2022/10/21	22	28.24	0	0.00	28.10	22	1,532	1.44%
2022/10/19	6	29.55	3	29.72	29.50	3	1,542	0.19%
2022/10/18	1	28.75	2	28.60	28.95	-1	1,543	-0.06%
2022/10/17	15	28.02	1	28.70	28.80	14	1,544	0.91%
2022/10/14	5	28.90	2	29.03	29.05	3	1,550	0.19%
2022/10/13	6.4	28.16	0	0.00	27.70	6.4	1,560	0.41%
2022/10/12	5	29.27	0	0.00	29.20	5	1,547	0.32%
2022/10/11	5	29.72	12	30.14	29.60	-7	1,551	-0.45%
2022/10/07	2	31.18	4	30.90	31.20	-2	1,552	-0.13%
2022/10/06	1	31.05	9.1	31.01	30.95	-8.1	1,560	-0.52%
2022/10/05	12	31.46	19	31.74	31.15	-7	1,598	-0.44%
2022/10/04	10	30.81	2	30.73	30.90	8	1,645	0.49%
2022/10/03	8	30.05	5	29.99	29.90	3	1,646	0.18%
2022/09/30	12	29.81	10	29.70	29.90	2	1,643	0.12%
2022/09/29	2.2	29.68	1	29.80	29.60	1.2	1,643	0.07%
2022/09/28	67.7	30.16	66	30.45	29.30	1.7	1,639	0.10%
2022/09/27	9.5	32.45	10	32.52	32.50	-0.5	1,522	-0.03%
2022/09/26	39	33.51	7	33.74	32.90	32	1,518	2.11%
2022/09/23	4	35.09	20	35.10	35.05	-16	1,523	-1.05%
2022/09/22	10	35.13	0	0.00	35.50	10	1,530	0.65%
2022/09/21	11	35.69	1	35.70	35.60	10	1,526	0.66%
2022/09/20	12	36.00	8	36.10	36.25	4	1,535	0.26%
2022/09/19	19	36.66	12	37.18	36.25	7	1,536	0.46%
2022/09/16	42	38.21	30	38.69	38.05	12	1,501	0.80%
2022/09/15	2	36.15	0	0.00	36.10	2	1,391	0.14%
2022/09/14	4	36.16	0	0.00	36.20	4	1,409	0.28%
2022/09/13	20	37.15	1	36.80	36.80	19	1,425	1.33%
2022/09/12	2	37.40	1	37.35	37.25	1	1,469	0.07%
2022/09/08	1	36.00	7	36.09	36.45	-6	1,499	-0.40%
2022/09/07	7	35.76	17.8	36.05	35.70	-10.8	1,527	-0.71%
2022/09/06	5	36.59	2.3	36.56	36.65	2.7	1,524	0.18%
2022/09/05	4	37.09	11	36.97	36.95	-7	1,552	-0.45%
2022/09/02	6	37.83	8	37.76	37.60	-2	1,568	-0.13%
2022/09/01	3	38.37	5	38.50	38.30	-2	1,566	-0.13%
2022/08/31	1	38.60	1	38.70	38.80	0	1,577	0.00%
2022/08/30	1	38.30	5	38.20	38.35	-4	1,590	-0.25%
2022/08/29	1	37.65	1	38.00	38.00	0	1,615	0.00%
2022/08/26	1	38.90	2	39.00	38.90	-1	1,630	-0.06%
2022/08/25	1	38.65	5	38.51	38.55	-4	1,711	-0.23%
2022/08/24	4	38.03	5	38.17	38.00	-1	1,767	-0.06%
2022/08/23	1	37.65	5	37.80	37.90	-4	1,794	-0.22%
2022/08/22	3	38.63	1	38.60	38.30	2	1,819	0.11%
2022/08/19	1	39.40	4	39.19	39.15	-3	1,818	-0.17%
2022/08/18	7	38.53	1	38.50	38.40	6	1,800	0.33%
2022/08/17	0	0.00	11	38.79	39.00	-11	1,792	-0.61%
2022/08/16	3	38.63	10	38.85	38.70	-7	1,778	-0.39%
2022/08/15	4	38.65	16	38.48	39.05	-12	1,768	-0.68%
2022/08/12	1	37.20	6	37.48	37.60	-5	1,733	-0.29%
2022/08/11	21	37.25	1	37.20	37.10	20	1,726	1.16%
2022/08/10	10	37.04	3	37.15	37.15	7	1,718	0.41%
2022/08/09	0	0.00	29	37.42	37.55	-29	1,726	-1.68%
2022/08/08	2	36.45	12	36.49	36.75	-10	1,724	-0.58%
2022/08/05	2	35.80	15	35.97	35.95	-13	1,727	-0.75%
2022/08/04	49	34.15	5	34.46	35.40	44	1,793	2.45%
2022/08/03	18.6	35.71	1	36.50	35.40	17.6	1,834	0.96%
2022/08/02	3	36.77	3	36.98	36.75	0	1,840	0.00%
2022/08/01	0	0.00	3	37.45	37.60	-3	1,861	-0.16%
2022/07/29	1	37.50	7	37.37	37.10	-6	1,873	-0.32%
2022/07/28	0	0.00	3	37.45	37.40	-3	1,935	-0.16%
2022/07/27	2	37.75	3	37.75	37.70	-1	1,960	-0.05%
2022/07/26	1	39.00	5	39.05	39.00	-4	1,979	-0.20%
2022/07/25	4	39.45	2	39.28	39.35	2	1,985	0.10%
2022/07/22	1	39.05	0	0.00	39.00	1	2,005	0.05%
2022/07/21	2	39.20	5	39.16	39.50	-3	2,058	-0.15%
2022/07/20	1	38.60	3	38.93	38.65	-2	2,067	-0.10%
2022/07/19	3	38.65	4	38.71	38.50	-1	2,131	-0.05%
2022/07/18	0	0.00	7	39.08	38.90	-7	2,225	-0.31%
2022/07/15	4	38.34	23	38.39	38.45	-19	2,254	-0.84%
2022/07/14	3	37.33	5	37.59	37.95	-2	2,257	-0.09%
2022/07/13	3	36.90	64	37.53	37.55	-61	2,260	-2.70%
2022/07/12	87.4	35.90	13.1	36.36	35.35	74.3	2,249	3.30%
2022/07/11	23	38.78	2	39.20	38.60	21	2,244	0.94%
2022/07/08	4	39.65	9	39.71	39.90	-5	2,292	-0.22%
2022/07/07	3	37.73	5	38.55	38.60	-2	2,306	-0.09%
2022/07/06	21	38.05	0	0.00	37.75	21	2,326	0.90%
2022/07/05	3	39.33	13	39.07	39.30	-10	2,382	-0.42%
2022/07/04	1	38.40	2	38.50	38.25	-1	2,382	-0.04%
2022/07/01	17.6	39.61	18	39.67	38.50	-0.4	2,441	-0.01%
2022/06/30	7	40.99	2	41.00	40.90	5	2,436	0.21%
2022/06/29	5	42.15	1	42.35	42.10	4	2,445	0.16%
2022/06/28	4.3	42.71	24	43.08	42.75	-19.7	2,487	-0.79%
2022/06/27	25	42.16	17	42.20	42.45	8	2,651	0.30%
2022/06/24	12	41.22	2	41.25	41.05	10	2,711	0.37%
2022/06/23	10.3	40.71	5	40.30	40.35	5.3	2,724	0.19%
2022/06/22	7.5	41.24	15	41.02	40.70	-7.5	2,749	-0.27%
2022/06/21	1.1	41.56	12.2	41.30	41.70	-11.2	2,757	-0.40%
2022/06/20	21.4	41.20	24.4	41.09	40.55	-3	2,785	-0.11%
2022/06/17	18.6	42.49	9	42.67	42.65	9.6	2,810	0.34%
2022/06/16	8.3	44.50	5	44.74	43.70	3.3	2,789	0.12%
2022/06/15	3	44.73	12	44.93	44.70	-9	2,775	-0.32%
2022/06/14	15.7	44.15	2	44.65	44.70	13.7	2,789	0.49%
2022/06/13	6	45.26	25	45.37	45.10	-19	2,780	-0.68%
2022/06/10	10.4	45.90	3	45.82	45.90	7.4	2,807	0.26%
2022/06/09	2.1	45.75	1	45.75	45.80	1.1	2,829	0.04%
2022/06/08	2	45.93	1	45.90	45.90	1	2,836	0.04%
2022/06/07	5.1	45.59	5	45.50	45.60	0.1	2,885	0.00%
2022/06/06	44	45.70	22	45.77	45.80	22	2,932	0.75%
2022/06/02	22	46.17	1	45.95	45.95	21	3,037	0.69%
2022/06/01	26	47.62	3	47.80	47.00	23	3,099	0.74%
2022/05/31	9	47.66	5	47.51	47.95	4	3,144	0.13%
2022/05/30	7	47.98	11	48.13	47.85	-4	3,161	-0.13%
2022/05/27	6	47.60	10	47.41	47.70	-4	3,209	-0.12%
2022/05/26	6	47.36	41	47.11	47.10	-35	3,303	-1.06%
2022/05/25	6	47.00	13	47.15	47.00	-7	3,471	-0.20%
2022/05/24	2	47.03	3	47.45	46.70	-1	4,378	-0.02%
2022/05/23	1	47.45	13	47.43	47.50	-12	4,710	-0.25%
2022/05/20	2	46.90	3.2	47.08	47.30	-1.2	5,033	-0.02%
2022/05/19	7	46.35	5	46.35	46.90	2	5,313	0.04%
2022/05/18	6	47.13	23	47.23	47.20	-17	5,367	-0.32%
2022/05/16	7	46.10	6	46.21	45.85	1	5,411	0.02%
2022/05/13	11	45.66	10	45.61	45.55	1	5,443	0.02%
2022/05/12	23.5	45.88	13	45.23	45.00	10.5	5,589	0.19%
2022/05/11	14.1	47.26	9	47.45	47.35	5.1	5,564	0.09%
2022/05/10	24.1	47.82	11.3	47.76	48.95	12.9	5,566	0.23%
2022/05/09	13.5	48.70	6	48.80	48.30	7.5	5,703	0.13%
2022/05/06	11	49.55	6.1	49.66	49.60	4.9	5,743	0.09%
2022/05/05	1	49.85	105	50.27	50.50	-104	5,803	-1.79%	大賣/鉅額交易
2022/05/04	8	49.13	6	49.08	49.30	2	5,755	0.03%
2022/05/03	7	48.26	0	0.00	48.40	7	5,759	0.12%
2022/04/29	9	49.21	3	49.22	49.00	6	5,825	0.10%
2022/04/28	0	0.00	14.6	49.03	49.00	-14.6	5,840	-0.25%
2022/04/27	18.3	48.13	14.5	48.19	48.40	3.8	5,824	0.07%
2022/04/26	12	49.32	3	49.03	49.30	9	5,785	0.16%
2022/04/25	74	49.31	3	49.17	49.30	71	5,812	1.22%
2022/04/22	24	50.85	104	51.03	51.00	-80	5,753	-1.39%	大賣/
2022/04/21	18	50.16	88	50.51	50.20	-70	5,684	-1.23%
2022/04/20	8	50.11	6.1	49.87	49.90	1.9	5,655	0.03%
2022/04/19	8	50.06	11	50.27	49.90	-3	5,658	-0.05%
2022/04/18	21	49.71	6	49.77	49.70	15	5,681	0.26%
2022/04/15	72.2	50.73	34	51.03	50.20	38.2	5,680	0.67%
2022/04/14	50	50.53	52	50.87	51.60	-2	5,704	-0.04%
2022/04/13	14.1	49.90	22	50.40	50.00	-7.9	5,700	-0.14%
2022/04/12	54	49.45	34	49.52	49.50	20	5,785	0.35%
2022/04/11	63	50.21	64	50.50	50.50	-1	5,866	-0.02%
2022/04/08	9	49.94	34	49.89	49.95	-25	5,853	-0.43%
2022/04/07	47.1	50.19	20	50.81	49.45	27.1	6,111	0.44%
2022/04/06	18	51.68	25	51.56	51.70	-7	6,120	-0.11%
2022/04/01	25	51.01	10.1	51.38	51.50	14.9	6,117	0.24%
2022/03/31	28	51.44	13	51.47	51.10	15	6,173	0.24%
2022/03/30	84	52.13	131	52.05	51.50	-47	6,164	-0.76%	大賣/
2022/03/29	67	50.92	30	51.34	51.60	37	6,011	0.62%
2022/03/28	1	49.95	21	50.18	50.40	-20	5,977	-0.33%
2022/03/25	21	50.59	36	50.86	50.50	-15	6,080	-0.25%
2022/03/24	67	50.39	3	50.40	50.20	64	6,071	1.05%
2022/03/23	14.2	50.97	64.1	50.82	50.60	-49.9	6,072	-0.82%
2022/03/22	47	50.47	57	50.74	50.40	-10	6,054	-0.17%
2022/03/21	31.3	49.42	17	49.40	49.40	14.3	6,000	0.24%
2022/03/18	20	49.14	4	49.11	48.95	16	6,044	0.26%
2022/03/17	10	49.05	4	49.00	49.05	6	6,112	0.10%
2022/03/16	13	48.38	31	48.29	48.40	-18	6,235	-0.29%
2022/03/15	21.4	48.72	6	48.48	48.20	15.4	6,273	0.25%
2022/03/14	27	49.72	4	49.65	49.65	23	6,264	0.37%
2022/03/11	12	50.11	3	50.23	50.10	9	6,312	0.14%
2022/03/10	24	50.44	52	50.63	50.80	-28	6,351	-0.44%
2022/03/09	28	48.43	5	48.72	49.25	23	6,374	0.36%
2022/03/08	62	48.46	86	48.31	47.65	-24	6,453	-0.37%
2022/03/07	62	50.41	46	50.43	49.80	16	6,689	0.24%
2022/03/04	27	51.77	67	51.84	51.30	-40	6,628	-0.60%
2022/03/03	23	51.02	57	51.08	51.00	-34	6,647	-0.51%
2022/03/02	56	51.44	110	51.73	51.10	-54	6,808	-0.79%	大賣/
2022/03/01	21.1	51.05	25	51.28	51.20	-4	6,827	-0.06%
2022/02/25	57	52.11	217	51.84	51.80	-160	6,866	-2.33%	大賣/鉅額交易
2022/02/24	864.2	54.25	772	54.00	50.90	92.2	6,926	1.33%	大買/大賣/
2022/02/23	228.5	53.52	130.5	53.30	52.90	98	6,216	1.58%	大買/大賣/
2022/02/22	239.5	52.90	246	52.87	53.40	-6.5	6,018	-0.11%	大買/大賣/
2022/02/21	132.4	52.44	173.6	52.44	53.00	-41.2	6,049	-0.68%	大買/大賣/
2022/02/18	49	51.23	56.1	51.00	50.70	-7.1	5,974	-0.12%
2022/02/17	12	50.78	44	50.79	50.60	-32	6,209	-0.52%
2022/02/16	28	51.17	26	51.10	50.90	2	6,871	0.03%
2022/02/15	21	51.27	31	51.07	51.20	-10	7,101	-0.14%
2022/02/14	102	52.06	138.1	51.54	50.90	-36.1	7,280	-0.50%	大買/大賣/
2022/02/11	20.2	51.77	60.5	51.74	51.90	-40.4	7,317	-0.55%
2022/02/10	56.2	51.80	24	51.70	51.70	32.2	7,522	0.43%
2022/02/09	87.7	51.58	72	51.40	51.80	15.7	8,019	0.20%
2022/02/08	8.3	50.30	30	50.32	50.30	-21.7	8,222	-0.26%
2022/02/07	22	48.97	24.3	48.58	49.70	-2.3	8,282	-0.03%
2022/01/26	2.4	46.85	5	46.97	46.90	-2.6	8,426	-0.03%
2022/01/25	30.1	47.02	3	47.00	46.85	27.1	9,026	0.30%
2022/01/24	53.3	47.13	30	47.24	46.95	23.3	9,842	0.24%
2022/01/21	32	48.95	6	49.01	48.80	26	9,837	0.26%
2022/01/20	4	49.54	9	49.58	49.60	-5	9,886	-0.05%
2022/01/19	10	49.75	1	50.20	49.55	9	9,938	0.09%
2022/01/18	27.2	49.89	55	49.96	49.90	-27.8	10,025	-0.28%
2022/01/17	13	49.13	2	49.25	49.20	11	10,129	0.11%
2022/01/14	35.1	49.11	23	49.02	49.10	12.1	10,226	0.12%
2022/01/13	5.1	49.45	14	49.45	49.45	-8.9	10,366	-0.09%
2022/01/12	2.6	49.48	14	49.38	49.50	-11.4	10,580	-0.11%
2022/01/11	15	49.86	16	50.05	49.40	-1	10,661	-0.01%
2022/01/10	2.1	48.93	6	49.55	49.70	-3.9	10,782	-0.04%
2022/01/07	45.8	49.26	13	49.20	49.20	32.8	10,856	0.30%
2022/01/06	39	50.12	19	50.11	50.30	20	10,853	0.18%
2022/01/05	30	51.12	37	51.03	50.90	-7	10,922	-0.06%
2022/01/04	58.2	50.96	46.7	51.21	51.40	11.4	11,045	0.10%
2022/01/03	34.2	50.58	104.1	50.44	50.20	-69.9	11,158	-0.63%	大賣/
2021/12/30	407.5	50.88	454.2	51.28	51.10	-46.7	11,530	-0.40%	大買/大賣/
2021/12/29	12.1	50.35	30.1	50.15	50.20	-18.1	11,667	-0.15%
2021/12/28	14.1	49.66	12	49.89	49.40	2.1	11,758	0.02%
2021/12/27	122.1	50.17	31.2	50.27	49.90	90.9	12,157	0.75%	大買/
2021/12/24	11.1	49.53	13	49.73	49.40	-1.9	12,265	-0.02%
2021/12/23	12	50.00	17	49.96	49.85	-5	12,426	-0.04%
2021/12/22	31	49.71	8	49.56	49.55	23	12,547	0.18%
2021/12/21	42	50.17	72	50.27	50.20	-30	12,615	-0.24%
2021/12/20	2	48.80	27	48.97	49.10	-25	12,605	-0.20%
2021/12/17	5	48.37	16	48.40	48.30	-11	12,742	-0.09%
2021/12/16	10	48.78	78	48.67	48.65	-68	12,971	-0.52%
2021/12/15	7.1	48.79	47	48.82	48.70	-40	13,218	-0.30%
2021/12/14	22.7	48.69	23.2	48.70	48.70	-0.5	13,938	0.00%
2021/12/13	25.2	48.62	9	48.80	49.60	16.2	14,296	0.11%
2021/12/10	35.3	49.25	32	49.42	49.00	3.3	14,595	0.02%
2021/12/09	6	50.83	16	50.66	50.30	-10	14,855	-0.07%
2021/12/08	11.1	50.11	3	50.13	50.00	8.1	14,945	0.05%
2021/12/07	78	50.08	17	50.04	50.00	61	14,954	0.41%
2021/12/06	20.1	50.49	16.1	50.51	50.60	4	14,946	0.03%
2021/12/03	23	49.93	25	49.90	50.00	-2	14,982	-0.01%
2021/12/02	99.5	50.25	44.1	50.15	49.75	55.4	15,039	0.37%
2021/12/01	167	51.27	74.3	51.25	50.80	92.7	15,171	0.61%	大買/
2021/11/30	64	49.22	16.4	49.14	49.05	47.5	14,883	0.32%
2021/11/29	59.5	48.37	35.5	48.11	48.50	24	14,972	0.16%
2021/11/26	119.1	49.33	128	49.22	49.10	-8.9	14,967	-0.06%	大買/大賣/
2021/11/25	46	50.90	32.1	50.79	50.60	14	14,927	0.09%
2021/11/24	54.5	50.68	18	50.67	50.80	36.5	14,935	0.24%
2021/11/23	128.1	51.74	27.8	51.90	51.40	100.3	15,077	0.67%	大買/
2021/11/22	59.3	54.33	106.1	54.00	53.80	-46.8	14,934	-0.31%	大賣/
2021/11/19	40	53.41	526.1	53.34	53.50	-486.1	14,833	-3.28%	大賣/鉅額交易
2021/11/18	102.2	53.88	246	54.82	52.90	-143.8	14,815	-0.97%	大買/大賣/鉅額交易
2021/11/17	25	56.52	50.6	56.46	56.20	-25.6	14,505	-0.18%
2021/11/16	78.2	56.47	124	56.48	55.70	-45.8	14,332	-0.32%	大賣/
2021/11/15	367.4	56.71	424.5	57.50	56.70	-57.1	14,092	-0.41%	大買/大賣/
2021/11/12	34	53.45	107.3	53.74	54.10	-73.3	13,465	-0.54%	大賣/
2021/11/11	44	52.99	77.3	53.00	53.00	-33.3	13,244	-0.25%
2021/11/10	58	51.81	49.1	51.88	52.30	8.9	13,098	0.07%
2021/11/09	74.1	50.79	91.3	50.67	51.40	-17.2	12,967	-0.13%
2021/11/08	244.5	51.60	504	51.99	51.00	-259.5	12,736	-2.04%	大買/大賣/鉅額交易
2021/11/05	508.4	54.11	147.8	54.46	54.70	360.6	12,220	2.95%	大買/大賣/鉅額交易
2021/11/04	36	53.08	67	52.74	53.00	-31	11,885	-0.26%
2021/11/03	80	53.35	64.1	52.98	52.70	16	11,861	0.13%
2021/11/02	226	54.14	874.6	54.58	52.80	-648.6	11,705	-5.54%	大買/大賣/鉅額交易
2021/11/01	640.7	54.23	375.7	53.65	55.00	265	11,120	2.38%	大買/大賣/鉅額交易
2021/10/29	18	50.06	60	50.12	50.00	-42	10,330	-0.41%
2021/10/28	9	50.29	10	50.14	50.10	-1	10,288	-0.01%
2021/10/27	36.5	50.48	12.5	50.35	50.60	24	10,257	0.23%
2021/10/26	34	50.70	51.3	50.57	50.40	-17.3	10,279	-0.17%
2021/10/25	55.3	50.93	36.5	51.07	51.00	18.7	10,236	0.18%
2021/10/22	48.1	51.70	118	51.72	52.10	-70	10,328	-0.68%	大賣/
2021/10/21	46.6	51.90	44.3	51.96	51.20	2.4	10,454	0.02%
2021/10/20	52.7	52.13	99.2	52.31	52.50	-46.5	10,387	-0.45%
2021/10/19	30.5	51.32	49	51.53	51.70	-18.5	10,324	-0.18%
2021/10/18	24.1	51.15	34.3	51.03	51.40	-10.2	10,469	-0.10%
2021/10/15	33	50.11	26	50.17	49.95	7	10,771	0.06%
2021/10/14	23.1	49.70	21.1	49.56	49.40	2	11,074	0.02%
2021/10/13	30.1	49.70	104	49.36	49.20	-73.9	11,804	-0.63%	大賣/
2021/10/12	166.3	50.00	132.1	50.13	49.85	34.2	12,045	0.28%	大買/大賣/
2021/10/08	119.6	52.07	320.4	51.94	51.60	-200.8	12,565	-1.60%	大買/大賣/鉅額交易
2021/10/07	289.1	52.34	253	52.21	52.70	36.1	13,491	0.27%	大買/大賣/
2021/10/06	326.1	51.77	141.2	51.87	52.20	185	13,794	1.34%	大買/大賣/鉅額交易
2021/10/05	83	49.85	73.4	50.17	51.30	9.6	13,520	0.07%
2021/10/04	638.8	51.30	417.2	50.83	49.90	221.6	13,468	1.64%	大買/大賣/鉅額交易
2021/10/01	62.1	50.78	73.3	50.70	50.00	-11.2	13,222	-0.08%
2021/09/30	77	50.82	120.1	50.91	51.20	-43.1	13,329	-0.32%	大賣/
2021/09/29	61	49.43	54.5	49.40	49.00	6.5	13,692	0.05%
2021/09/28	352	50.70	63.1	50.86	50.50	288.9	14,339	2.01%	大買/鉅額交易
2021/09/27	54	50.85	28.1	50.62	51.10	25.9	14,280	0.18%
2021/09/24	61	50.57	135.5	50.81	51.00	-74.4	14,231	-0.52%	大賣/
2021/09/23	248.5	50.96	210.3	50.82	50.30	38.2	14,114	0.27%	大買/大賣/
2021/09/22	132	49.98	114.3	50.24	49.90	17.8	13,911	0.13%	大買/大賣/
2021/09/17	715	52.86	674.1	52.48	51.50	40.9	13,682	0.30%	大買/大賣/
2021/09/16	242.2	51.49	322.1	51.61	51.90	-80	13,032	-0.61%	大買/大賣/
2021/09/15	203.6	50.78	120.5	50.93	51.00	83.1	12,655	0.66%	大買/大賣/
2021/09/14	290.3	50.82	187.4	50.80	51.80	102.9	12,311	0.84%	大買/大賣/鉅額交易
2021/09/13	54	50.12	76.1	49.96	49.80	-22.1	11,977	-0.18%
2021/09/10	8	49.19	7	49.13	49.20	1	11,946	0.01%
2021/09/09	6	48.53	54.8	47.60	48.90	-48.8	12,059	-0.40%
2021/09/08	32	48.02	48	47.99	47.30	-16	12,285	-0.13%
2021/09/07	84	49.21	56.5	49.56	49.15	27.5	12,480	0.22%
2021/09/06	110.4	50.21	168	50.23	49.50	-57.6	12,502	-0.46%	大買/大賣/
2021/09/03	29.2	48.93	55	48.95	48.65	-25.8	12,276	-0.21%
2021/09/02	77.1	49.52	55	49.34	48.60	22.1	12,248	0.18%
2021/09/01	18.6	49.67	57.1	49.75	49.90	-38.5	12,108	-0.32%
2021/08/31	74	49.13	67.4	49.16	49.80	6.6	12,062	0.05%
2021/08/30	38.3	48.43	46.2	48.36	48.60	-7.9	11,971	-0.07%
2021/08/27	89	48.52	82	48.37	48.45	7	11,968	0.06%
2021/08/26	58	47.41	80.1	47.47	47.55	-22.1	11,751	-0.19%
2021/08/25	52	47.78	32	47.86	47.95	20	11,751	0.17%
2021/08/24	44	47.54	33.1	47.50	47.05	10.9	11,737	0.09%
2021/08/23	16	46.39	31	46.38	46.50	-15	11,790	-0.13%
2021/08/20	30.2	45.57	15	45.69	45.65	15.2	11,844	0.13%
2021/08/19	33.2	45.86	34	45.95	45.65	-0.8	11,855	-0.01%
2021/08/18	22.7	45.24	18	45.26	45.70	4.7	11,853	0.04%
2021/08/17	9	45.20	24.2	45.12	44.95	-15.2	11,930	-0.13%
2021/08/16	32.1	44.56	60.2	44.93	44.80	-28.2	11,933	-0.24%
2021/08/13	33	45.78	8	45.79	45.40	25	11,922	0.21%
2021/08/12	4	46.38	11	46.45	46.45	-7	11,946	-0.06%
2021/08/11	19.2	46.05	28.1	46.30	46.10	-8.9	12,070	-0.07%
2021/08/10	10	46.30	13	46.42	46.35	-3	12,156	-0.02%
2021/08/09	39.3	46.74	12.1	46.98	46.25	27.2	12,326	0.22%
2021/08/06	22.2	48.49	17.3	48.34	48.00	4.9	12,349	0.04%
2021/08/05	21	47.95	6	47.97	47.90	15	12,478	0.12%
2021/08/04	13	47.91	10	48.25	47.80	3	12,774	0.02%
2021/08/03	35.2	47.79	18.1	47.83	47.85	17.1	12,936	0.13%
2021/08/02	15	47.39	30	47.34	47.90	-15	12,989	-0.12%
2021/07/30	46.3	47.61	92	47.33	47.00	-45.7	13,079	-0.35%
2021/07/29	16	47.12	57	47.31	47.65	-41	13,135	-0.31%
2021/07/28	89.1	46.92	108.6	46.99	47.00	-19.4	13,279	-0.15%	大賣/
2021/07/27	96.1	49.42	118.2	49.53	48.60	-22.1	13,399	-0.17%	大賣/
2021/07/26	44	51.18	142	51.19	51.00	-98	13,505	-0.73%	大賣/
2021/07/23	169.5	51.14	80.1	51.34	51.20	89.5	13,593	0.66%	大買/
2021/07/22	173.3	51.02	66.1	50.82	50.30	107.1	13,704	0.78%	大買/鉅額交易
2021/07/21	245.6	52.69	169	52.19	50.70	76.6	13,843	0.55%	大買/大賣/
2021/07/20	135.7	52.43	105.4	52.53	52.50	30.4	14,556	0.21%	大買/大賣/
2021/07/19	236.5	52.36	520.5	52.70	52.40	-284	14,458	-1.96%	大買/大賣/鉅額交易
2021/07/16	212.5	50.59	224.6	50.69	50.50	-12.1	13,970	-0.09%	大買/大賣/
2021/07/15	881.2	52.46	720.1	52.37	51.80	161.1	13,812	1.17%	大買/大賣/鉅額交易
2021/07/14	771.4	51.51	670.5	51.57	52.10	100.9	13,442	0.75%	大買/大賣/
2021/07/13	374.2	48.46	274.1	48.50	49.10	100.1	12,527	0.80%	大買/大賣/
2021/07/12	28.2	46.04	89.8	46.00	46.30	-61.6	12,177	-0.51%
2021/07/09	37.3	45.32	47	45.32	45.15	-9.7	12,446	-0.08%
2021/07/08	45.5	45.82	26	45.83	45.50	19.5	13,047	0.15%
2021/07/07	100.8	46.47	107.3	46.46	46.00	-6.5	13,378	-0.05%	大賣/
2021/07/06	277.2	48.29	131	48.01	47.20	146.2	14,115	1.04%	大買/大賣/鉅額交易
2021/07/05	200.9	49.58	202.3	49.95	50.30	-1.4	14,311	-0.01%	大買/大賣/
2021/07/02	3.1	46.11	67.1	45.99	45.80	-64.1	15,458	-0.41%
2021/07/01	47	46.28	23	45.56	45.35	24	17,436	0.14%
2021/06/30	14	46.30	6	46.18	46.45	8	18,379	0.04%
2021/06/29	17	46.21	27	46.33	45.90	-10	18,480	-0.05%
2021/06/28	13.1	45.90	19	45.98	45.95	-5.9	18,515	-0.03%
2021/06/25	31.3	46.52	37.5	46.37	46.15	-6.3	18,577	-0.03%
2021/06/24	5.7	45.39	21	45.47	45.50	-15.3	18,572	-0.08%
2021/06/23	3.5	45.21	28	45.17	45.30	-24.5	18,610	-0.13%
2021/06/22	6.1	44.84	7	44.74	44.60	-0.9	18,669	0.00%
2021/06/21	42.3	45.32	52	45.33	44.90	-9.7	18,667	-0.05%
2021/06/18	74.6	47.07	26	46.82	46.50	48.6	18,622	0.26%
2021/06/17	258	47.53	289	47.94	48.10	-31	18,526	-0.17%	大買/大賣/
2021/06/16	250	46.52	221	46.68	47.45	29	18,320	0.16%	大買/大賣/
2021/06/15	91.1	45.65	40	46.34	46.90	51.1	18,204	0.28%
2021/06/11	26	45.47	6	45.31	45.25	20	18,107	0.11%
2021/06/10	27	45.15	7	44.96	45.25	20	18,112	0.11%
2021/06/09	16	44.89	10	45.10	45.00	6	18,119	0.03%
2021/06/08	55	45.34	10	45.48	45.00	45	18,184	0.25%
2021/06/07	19	45.54	33.2	45.57	45.85	-14.2	18,242	-0.08%
2021/06/04	28	45.86	4.4	45.77	45.50	23.6	18,284	0.13%
2021/06/03	24	46.90	17.1	47.03	46.80	6.9	18,230	0.04%
2021/06/02	28	47.69	43	47.39	47.30	-15	18,235	-0.08%
2021/06/01	43.1	47.87	37.2	47.96	48.20	5.9	18,217	0.03%
2021/05/31	65	47.90	66.8	47.97	47.65	-1.8	18,211	-0.01%
2021/05/28	20.4	46.28	46.1	46.34	46.00	-25.7	18,116	-0.14%
2021/05/27	46	44.99	16	45.00	45.30	30	18,180	0.17%
2021/05/26	33	45.07	18	45.03	45.35	15	18,237	0.08%
2021/05/25	43.4	45.46	27.2	45.71	45.45	16.2	18,257	0.09%
2021/05/24	31.1	44.36	18	43.76	44.15	13.1	18,254	0.07%
2021/05/21	8	43.73	40	43.88	44.10	-32	18,342	-0.17%
2021/05/20	22.5	43.55	19	44.07	42.95	3.5	18,656	0.02%
2021/05/19	105.7	43.77	67	43.89	44.40	38.7	18,664	0.21%	大買/
2021/05/18	23.2	41.96	47.1	42.26	43.20	-23.9	18,690	-0.13%
2021/05/17	54.6	40.06	51.7	40.41	39.30	2.9	18,737	0.02%
2021/05/14	90.3	44.63	43	44.10	43.40	47.3	18,621	0.25%
2021/05/13	31.6	43.67	54	42.90	44.00	-22.4	18,559	-0.12%
2021/05/12	57.3	44.41	225	44.51	43.75	-167.7	18,474	-0.91%	大賣/鉅額交易
2021/05/11	41.2	48.77	148	48.21	47.90	-106.8	18,350	-0.58%	大賣/鉅額交易
2021/05/10	31.2	51.17	31	50.95	50.90	0.2	18,357	0.00%
2021/05/07	9.4	51.10	51	51.17	52.00	-41.6	18,398	-0.23%
2021/05/06	31.4	50.14	29	50.47	49.65	2.4	18,442	0.01%
2021/05/05	89.6	50.99	69.1	51.20	50.40	20.5	18,373	0.11%
2021/05/04	96.5	49.97	217.1	49.31	49.95	-120.7	18,316	-0.66%	大賣/鉅額交易
2021/05/03	162.8	53.32	139.3	52.89	51.80	23.5	18,112	0.13%	大買/大賣/
2021/04/29	77.1	56.62	77.3	56.63	56.20	-0.2	17,895	0.00%
2021/04/28	248.2	56.90	150.4	56.79	57.00	97.8	17,969	0.54%	大買/大賣/
2021/04/27	162.2	57.87	215.6	58.15	57.20	-53.4	17,973	-0.30%	大買/大賣/
2021/04/26	787.5	59.00	711.9	59.18	57.90	75.6	17,932	0.42%	大買/大賣/
2021/04/23	180.9	54.56	189.9	54.65	55.80	-9.1	17,023	-0.05%	大買/大賣/
2021/04/22	142.6	54.56	155.7	54.81	53.00	-13.1	17,246	-0.08%	大買/大賣/
2021/04/21	115.1	55.57	127.4	55.56	55.30	-12.3	17,374	-0.07%	大買/大賣/
2021/04/20	222.5	57.30	156.1	56.94	56.40	66.4	17,962	0.37%	大買/大賣/
2021/04/19	71.8	56.03	67	56.17	56.50	4.8	17,822	0.03%
2021/04/16	227.3	57.72	292.2	57.54	56.80	-64.8	17,894	-0.36%	大買/大賣/
2021/04/15	137.6	57.17	168.3	57.45	58.30	-30.7	18,926	-0.16%	大買/大賣/
2021/04/14	381.9	56.02	420.2	55.47	56.20	-38.3	19,774	-0.19%	大買/大賣/
2021/04/13	208.9	58.03	257.4	57.66	56.00	-48.5	19,127	-0.25%	大買/大賣/
2021/04/12	739.7	60.02	647.7	59.85	58.90	91.9	18,691	0.49%	大買/大賣/
2021/04/09	343.3	57.64	324.3	57.45	57.30	19	17,768	0.11%	大買/大賣/
2021/04/08	1,657.5	58.69	1,260.3	58.74	58.50	397.2	17,049	2.33%	大買/大賣/鉅額交易
2021/04/07	1,022.2	54.36	980	54.27	55.70	42.2	15,209	0.28%	大買/大賣/
2021/04/06	241.4	48.73	319.7	49.30	50.70	-78.2	13,272	-0.59%	大買/大賣/
2021/04/01	441	46.00	516.6	46.41	46.10	-75.6	12,306	-0.61%	大買/大賣/
2021/03/31	24	45.69	10	45.86	45.30	14	12,198	0.11%
2021/03/30	68.3	46.06	54	46.04	45.80	14.3	12,179	0.12%
2021/03/29	43.2	45.57	31.1	45.64	45.75	12.1	12,107	0.10%
2021/03/26	33.5	45.00	46.7	45.18	45.55	-13.2	12,100	-0.11%
2021/03/25	29.3	44.57	41	44.51	44.20	-11.7	12,107	-0.10%
2021/03/24	64.3	45.14	45	45.18	45.05	19.3	12,108	0.16%
2021/03/23	34	45.79	8	45.73	45.65	26	12,143	0.21%
2021/03/22	19	45.97	15	45.88	45.80	4	12,126	0.03%
2021/03/19	29.2	46.18	40.5	46.25	45.95	-11.3	12,181	-0.09%
2021/03/18	41.3	47.02	109.1	47.15	46.80	-67.7	12,178	-0.56%	大賣/
2021/03/17	19	46.23	19	46.44	46.30	0	12,148	0.00%
2021/03/16	31	45.80	15	45.88	45.75	16	12,224	0.13%
2021/03/15	12.2	46.02	22.7	46.03	46.05	-10.5	12,296	-0.09%
2021/03/12	47	46.07	36.4	46.13	45.80	10.6	12,346	0.09%
2021/03/11	52.7	46.53	39.2	46.58	46.30	13.5	12,673	0.11%
2021/03/10	32.2	46.60	20	46.87	47.00	12.2	12,736	0.10%
2021/03/09	12	45.86	71.4	45.68	45.75	-59.4	12,712	-0.47%
2021/03/08	15	46.30	14.8	46.48	46.25	0.2	12,814	0.00%
2021/03/05	39.3	45.34	33.8	45.58	45.70	5.5	13,134	0.04%
2021/03/04	12.9	46.78	26.7	46.55	46.15	-13.8	13,551	-0.10%
2021/03/03	16.1	46.87	36.8	46.77	47.10	-20.7	13,606	-0.15%
2021/03/02	48.2	47.99	97.2	47.60	46.85	-49	13,607	-0.36%
2021/02/26	72.8	47.46	44.2	47.58	48.40	28.6	13,529	0.21%
2021/02/25	21.6	47.51	80	47.40	47.70	-58.5	13,563	-0.43%
2021/02/24	63	47.44	105.3	47.51	46.80	-42.2	13,587	-0.31%	大賣/
2021/02/23	75.2	48.04	39.8	48.07	47.90	35.4	13,656	0.26%
2021/02/22	214.5	47.90	194.9	48.17	48.60	19.6	13,745	0.14%	大買/大賣/
2021/02/19	58.5	45.31	14.4	45.41	45.70	44.1	14,229	0.31%
2021/02/18	39	45.84	29.8	45.86	46.00	9.2	14,850	0.06%
2021/02/17	96.3	44.45	76.3	44.71	45.30	20	14,789	0.14%
2021/02/05	32.2	42.72	29.1	42.59	42.90	3	14,707	0.02%
2021/02/04	34	42.90	34.6	42.59	42.50	-0.5	14,995	0.00%
2021/02/03	29	42.67	56.1	42.80	42.40	-27.1	15,043	-0.18%
2021/02/02	83.1	43.29	84	43.44	43.20	-0.9	15,072	-0.01%
2021/02/01	69.5	42.24	115	42.27	43.40	-45.5	15,060	-0.30%	大賣/
2021/01/29	93.4	44.32	132.1	44.17	43.90	-38.7	14,927	-0.26%	大賣/
2021/01/28	90.8	45.46	72	45.23	45.00	18.8	14,845	0.13%
2021/01/27	22	47.14	9	47.32	46.85	13	14,729	0.09%
2021/01/26	88.2	47.71	44	47.63	47.15	44.2	14,693	0.30%
2021/01/25	35	47.80	53	48.10	48.35	-18	14,641	-0.12%
2021/01/22	97.5	48.30	89	48.42	48.75	8.5	14,545	0.06%
2021/01/21	620	48.62	123	48.20	47.80	497	14,489	3.43%	大買/大賣/鉅額交易
2021/01/20	112.4	48.77	124.1	48.81	47.75	-11.7	14,271	-0.08%	大買/大賣/
2021/01/19	154.8	49.90	93	49.93	50.00	61.8	14,077	0.44%	大買/
2021/01/18	169.7	49.00	121.4	49.19	49.55	48.3	13,862	0.35%	大買/大賣/
2021/01/15	209.7	50.38	443	51.03	49.15	-233.3	13,762	-1.70%	大買/大賣/鉅額交易
2021/01/14	487.1	50.36	142	50.37	50.10	345.1	13,352	2.58%	大買/大賣/鉅額交易
2021/01/13	286	49.51	317.4	49.64	50.40	-31.4	13,297	-0.24%	大買/大賣/
2021/01/12	116	47.16	69	47.16	46.25	47	12,807	0.37%	大買/
2021/01/11	145	48.48	174.9	48.39	48.65	-29.9	12,709	-0.23%	大買/大賣/
2021/01/08	1,010.6	50.33	1,149.7	49.71	48.10	-139.1	12,518	-1.11%	大買/大賣/鉅額交易
2021/01/07	483.3	48.05	435.5	48.03	48.75	47.8	11,205	0.43%	大買/大賣/
2021/01/06	43	44.24	20	44.44	44.35	23	10,130	0.23%
2021/01/05	33.6	44.64	73	44.72	44.90	-39.4	10,164	-0.39%
2021/01/04	81.7	44.57	62	44.53	45.20	19.7	10,236	0.19%
2020/12/31	9	43.54	6	43.67	43.50	3	10,418	0.03%
2020/12/30	52	43.51	27	43.56	43.50	25	10,447	0.24%
2020/12/29	32.2	44.81	120	44.58	44.35	-87.8	10,435	-0.84%	大賣/
2020/12/28	26	44.59	16.3	44.45	44.50	9.7	10,393	0.09%
2020/12/25	33	44.98	11.2	45.10	44.85	21.8	10,409	0.21%
2020/12/24	91	44.83	87	44.54	45.00	4	10,430	0.04%
2020/12/23	9	43.87	8	43.89	43.85	1	10,466	0.01%
2020/12/22	88.3	44.79	34	44.01	43.75	54.3	10,695	0.51%
2020/12/21	21.4	44.89	26	44.80	44.90	-4.6	10,840	-0.04%
2020/12/18	12	44.34	51	44.31	44.45	-39	10,865	-0.36%
2020/12/17	47	43.66	18	43.58	43.40	29	10,947	0.26%
2020/12/16	9	44.39	15.3	44.23	44.20	-6.3	11,040	-0.06%
2020/12/15	66	44.19	311.3	43.83	43.55	-245.3	11,443	-2.14%	大賣/鉅額交易
2020/12/14	48	44.86	32.3	44.81	44.90	15.7	11,588	0.14%
2020/12/11	75	45.12	120.1	45.15	45.60	-45.1	12,774	-0.35%	大賣/
2020/12/10	76.5	45.80	118.3	45.81	45.80	-41.8	12,929	-0.32%	大賣/
2020/12/09	79	47.02	251.2	47.21	46.90	-172.2	13,201	-1.30%	大賣/鉅額交易
2020/12/08	144.5	47.03	43	46.99	46.80	101.5	13,662	0.74%	大買/鉅額交易
2020/12/07	182.5	47.80	195.1	48.16	47.50	-12.6	14,401	-0.09%	大買/大賣/
2020/12/04	73	47.52	85	47.54	47.60	-12	14,226	-0.08%
2020/12/03	67	46.73	58	46.82	46.60	9	14,821	0.06%
2020/12/02	131.6	47.31	70	47.23	47.00	61.6	14,954	0.41%	大買/
2020/12/01	371.5	48.33	335	48.47	47.90	36.5	14,996	0.24%	大買/大賣/
2020/11/30	241	47.73	264	47.69	47.50	-23	14,698	-0.16%	大買/大賣/
2020/11/27	60	46.31	79	46.41	46.60	-19	14,331	-0.13%
2020/11/26	45	45.72	44	45.80	45.95	1	14,300	0.01%
2020/11/25	42	45.43	66	45.49	45.35	-24	14,366	-0.17%
2020/11/24	103.1	45.45	54	45.74	45.05	49.1	14,527	0.34%	大買/
2020/11/23	70.5	45.90	70	46.09	46.00	0.5	15,203	0.00%
2020/11/20	174	46.21	141	46.13	45.90	33	15,209	0.22%	大買/大賣/
2020/11/19	112	47.08	136	47.15	46.80	-24	15,140	-0.16%	大買/大賣/
2020/11/18	1,038	47.73	983.1	47.65	46.55	54.9	15,155	0.36%	大買/大賣/
2020/11/17	618.3	46.82	623.4	46.79	47.25	-5.1	14,488	-0.04%	大買/大賣/
2020/11/16	53	45.01	38	45.19	44.90	15	14,093	0.11%
2020/11/13	71	44.97	54	45.06	45.15	17	14,087	0.12%
2020/11/12	177.8	46.13	125.2	46.09	45.65	52.6	14,095	0.37%	大買/大賣/
2020/11/11	67	44.82	92	44.93	45.20	-25	13,869	-0.18%
2020/11/10	79.3	44.71	108	44.98	44.20	-28.7	13,909	-0.21%	大賣/
2020/11/09	52	45.02	87	45.12	44.70	-35	13,870	-0.25%
2020/11/06	86	44.15	66	44.25	43.70	20	13,774	0.15%
2020/11/05	25	43.40	46	43.44	43.60	-21	13,815	-0.15%
2020/11/04	25	43.59	37	43.55	44.00	-12	13,900	-0.09%
2020/11/03	33	42.97	13	42.97	42.75	20	14,007	0.14%
2020/11/02	43	42.04	16	42.12	42.35	27	14,218	0.19%
2020/10/30	34	43.48	14	43.28	42.75	20	14,296	0.14%
2020/10/29	37	43.36	19	43.39	43.80	18	14,494	0.12%
2020/10/28	15	44.47	35	44.43	44.15	-20	14,865	-0.13%
2020/10/27	45	44.50	18	44.59	44.40	27	14,978	0.18%
2020/10/26	75	45.48	40	45.71	45.10	35	15,208	0.23%
2020/10/23	56	45.65	96	45.81	45.60	-40	15,461	-0.26%
2020/10/22	32	45.18	43	45.46	45.20	-11	15,881	-0.07%
2020/10/21	158	45.99	143	46.04	45.25	15	16,590	0.09%	大買/大賣/
2020/10/20	128	45.50	119	45.63	45.00	9	16,924	0.05%	大買/大賣/
2020/10/19	18	44.53	34	44.55	45.00	-16	17,990	-0.09%
2020/10/16	58	43.78	25	43.67	43.20	33	18,492	0.18%
2020/10/15	64.2	44.96	29	44.85	44.60	35.2	18,748	0.19%
2020/10/14	70	44.99	90	45.04	45.20	-20	19,042	-0.11%
2020/10/13	26	44.11	20	43.96	44.10	6	19,334	0.03%
2020/10/12	85	44.30	76	44.70	44.20	9	19,647	0.05%
2020/10/08	136	44.74	89	44.78	44.40	47	20,085	0.23%	大買/
2020/10/07	19	43.22	23	43.22	43.30	-4	20,792	-0.02%
2020/10/06	26	43.05	20	43.04	43.05	6	21,645	0.03%
2020/10/05	12	42.31	9	42.38	42.15	3	22,185	0.01%
2020/09/30	13	42.02	28	42.08	42.45	-15	22,652	-0.07%
2020/09/29	24	41.93	58	41.78	41.90	-34	23,236	-0.15%
2020/09/28	91	42.08	55	41.97	42.15	36	24,542	0.15%
2020/09/25	89	41.72	99	41.94	41.10	-10	25,757	-0.04%
2020/09/24	65	42.18	98	42.11	41.50	-33	26,543	-0.12%
2020/09/23	18	43.76	42	43.79	43.60	-24	27,294	-0.09%
2020/09/22	95	43.94	46	44.06	44.05	49	28,013	0.17%
2020/09/21	57	45.73	50	45.94	45.05	7	28,112	0.02%
2020/09/18	107	45.48	181	45.54	45.60	-74	28,313	-0.26%	大買/大賣/
2020/09/17	35	45.04	126	44.99	44.85	-91	28,397	-0.32%	大賣/
2020/09/16	615	47.22	509	46.69	44.80	106	28,682	0.37%	大買/大賣/鉅額交易
2020/09/15	153.1	45.20	180.1	45.34	45.60	-27.1	27,687	-0.10%	大買/大賣/
2020/09/14	228	44.97	159	44.79	45.35	69	27,735	0.25%	大買/大賣/
2020/09/11	348	44.61	347	44.50	43.55	1	27,740	0.00%	大買/大賣/
2020/09/10	433	44.95	407	44.98	45.20	26	27,334	0.10%	大買/大賣/
2020/09/09	117	42.57	90	42.69	43.10	27	26,727	0.10%	大買/
2020/09/08	333	43.15	318	43.30	42.00	15	26,769	0.06%	大買/大賣/
2020/09/07	76.2	41.62	81	41.62	41.10	-4.8	26,467	-0.02%
2020/09/04	110	40.52	169	39.47	40.70	-59	26,733	-0.22%	大買/大賣/
2020/09/03	21	40.43	65	40.53	40.00	-44	26,980	-0.16%
2020/09/02	67	41.49	57	40.93	40.70	10	27,512	0.04%
2020/09/01	30	41.04	39	40.88	41.45	-9	27,554	-0.03%
2020/08/31	59	41.27	55	41.34	40.90	4	28,092	0.01%
2020/08/28	167.1	42.18	91	42.17	41.95	76.1	28,500	0.27%	大買/
2020/08/27	266	43.07	341	42.57	43.00	-75	28,745	-0.26%	大買/大賣/
2020/08/26	21	40.36	82	40.79	40.55	-61	28,009	-0.22%
2020/08/25	40	40.50	22	40.49	40.55	18	27,928	0.06%
2020/08/24	80	40.62	96	40.68	40.95	-16	27,802	-0.06%
2020/08/21	67	37.91	104	37.90	38.60	-37	27,556	-0.13%	大賣/
2020/08/20	135.1	37.01	69	37.01	36.00	66.1	27,360	0.24%	大買/
2020/08/19	50	40.11	37	39.88	39.80	13	27,072	0.05%
2020/08/18	48	41.24	39	41.06	40.65	9	26,969	0.03%
2020/08/17	53.5	41.34	47	41.10	41.60	6.5	26,855	0.02%
2020/08/14	55	40.00	17	40.00	40.00	38	26,705	0.14%
2020/08/13	74	41.33	41	41.48	40.80	33	26,553	0.12%
2020/08/12	61	41.90	143	41.70	41.70	-82	26,458	-0.31%	大賣/
2020/08/11	129	42.65	89	42.89	42.35	40	26,375	0.15%	大買/
2020/08/10	30	44.59	30.2	44.73	43.80	-0.2	26,238	0.00%
2020/08/07	79	44.02	75	44.14	44.10	4	26,110	0.02%
2020/08/06	69.5	43.79	46	44.05	43.30	23.5	25,941	0.09%
2020/08/05	50	44.98	87	44.97	44.90	-37	25,721	-0.14%
2020/08/04	119	46.03	118	45.82	45.50	1	25,608	0.00%	大買/大賣/
2020/08/03	162	45.30	167	45.12	45.00	-5	25,360	-0.02%	大買/大賣/
2020/07/31	56	42.79	77	43.12	43.50	-21	24,925	-0.08%
2020/07/30	133.1	42.92	140.5	43.00	42.85	-7.4	24,777	-0.03%	大買/大賣/
2020/07/29	226	42.01	208	41.89	42.05	18	24,471	0.07%	大買/大賣/
2020/07/28	375	42.24	421	42.54	42.45	-46	24,103	-0.19%	大買/大賣/
2020/07/27	399	43.25	329	43.24	41.30	70	23,559	0.30%	大買/大賣/
2020/07/24	486	45.91	486.1	46.15	45.25	-0.1	22,739	0.00%	大買/大賣/
2020/07/23	985	46.61	770	46.76	46.40	215	22,027	0.98%	大買/大賣/鉅額交易
2020/07/22	179	48.66	209	48.50	48.90	-30	20,659	-0.15%	大買/大賣/
2020/07/21	158.1	47.49	182	47.08	46.50	-24	20,015	-0.12%	大買/大賣/
2020/07/20	164.9	46.34	150	46.20	46.00	14.9	19,641	0.08%	大買/大賣/
2020/07/17	215	48.66	123	48.80	47.95	92	19,257	0.48%	大買/大賣/
2020/07/16	199	49.26	208	49.16	49.90	-9	18,808	-0.05%	大買/大賣/
2020/07/15	228	49.45	220	49.96	48.00	8	18,398	0.04%	大買/大賣/
2020/07/14	537.1	51.06	581	51.05	49.55	-43.9	17,841	-0.25%	大買/大賣/
2020/07/13	446	50.25	467.6	50.07	51.70	-21.6	16,851	-0.13%	大買/大賣/
2020/07/10	286.5	47.37	324	47.14	47.00	-37.5	15,959	-0.23%	大買/大賣/
2020/07/09	198.4	49.53	186	49.50	48.00	12.4	15,411	0.08%	大買/大賣/
2020/07/08	250.5	50.57	313	50.39	50.40	-62.5	14,907	-0.42%	大買/大賣/
2020/07/07	962	51.35	859	51.00	49.55	103	14,327	0.72%	大買/大賣/鉅額交易
2020/07/06	1,060.3	50.54	1,111	50.44	51.20	-50.8	12,979	-0.39%	大買/大賣/
2020/07/03	501	44.50	416	44.61	46.60	85	11,693	0.73%	大買/大賣/
2020/07/02	481	42.10	482.2	42.00	42.40	-1.2	10,655	-0.01%	大買/大賣/
2020/07/01	789	40.77	705	40.73	39.90	84	9,688	0.87%	大買/大賣/
2020/06/30	98	37.66	91	37.61	37.50	7	8,861	0.08%
2020/06/29	190	37.19	193	37.10	36.45	-3	8,584	-0.03%	大買/大賣/
2020/06/24	248	40.38	204	40.36	39.10	44	8,190	0.54%	大買/大賣/
2020/06/23	216	40.77	252	40.53	40.00	-36	7,657	-0.47%	大買/大賣/
2020/06/22	85	40.70	58	40.13	41.35	27	7,114	0.38%
2020/06/19	110.1	41.21	176	40.97	40.30	-65.9	6,872	-0.96%	大買/大賣/
2020/06/18	240.2	39.24	151	38.77	40.45	89.2	6,544	1.36%	大買/大賣/
2020/06/17	80	36.33	102	36.70	37.00	-22	6,123	-0.36%	大賣/
2020/06/16	73	36.89	62	36.79	36.35	11	5,960	0.18%
2020/06/15	121	36.34	113	36.46	35.80	8	5,797	0.14%	大買/大賣/
2020/06/12	99	34.89	77	34.28	36.50	22	5,526	0.40%
2020/06/11	249	33.41	120	34.13	33.45	129	5,069	2.54%	大買/大賣/鉅額交易
2020/06/10	177.2	36.39	134	36.40	36.15	43.2	4,599	0.94%	大買/大賣/
2020/06/09	178	36.67	115	36.17	37.00	63	4,236	1.49%	大買/大賣/
2020/06/08	70	33.65	9	33.65	33.65	61	3,662	1.67%
2020/06/05	226	29.73	590	29.77	30.60	-364	3,512	-10.36%	大買/大賣/鉅額交易
2020/06/04	754	27.69	499	27.69	27.85	255	2,890	8.82%	大買/大賣/鉅額交易
2020/06/03	188	25.07	207	25.05	25.35	-19	2,383	-0.80%	大買/大賣/
2020/06/02	1	24.00	21	24.00	24.00	-20	1,930	-1.04%
2020/06/01	6	21.85	9	21.85	21.85	-3	1,854	-0.16%
2020/05/29	5	20.00	0	0.00	19.90	5	1,838	0.27%
2020/05/28	0	0.00	12	19.91	19.90	-12	1,832	-0.65%
2020/05/27	2	19.90	6	19.87	19.85	-4	1,853	-0.22%
2020/05/26	1	20.05	11	19.87	19.90	-10	1,878	-0.53%
2020/05/25	1	19.75	0	0.00	19.80	1	1,852	0.05%
2020/05/22	3	19.72	3	19.70	19.75	0	1,864	0.00%
2020/05/21	1	19.80	0	0.00	19.70	1	1,909	0.05%
2020/05/20	18	19.72	0	0.00	19.75	18	1,912	0.94%
2020/05/19	1	20.05	11	20.07	19.80	-10	1,915	-0.52%
2020/05/18	18	19.85	0	0.00	20.05	18	1,920	0.94%
2020/05/14	10	19.71	4	19.73	19.65	6	1,965	0.31%
2020/05/13	3	19.65	39	19.76	20.00	-36	1,980	-1.82%
2020/05/12	35	19.97	20	19.96	19.90	15	1,995	0.75%
2020/05/11	28	20.64	20.2	20.55	20.55	7.8	1,973	0.40%
2020/05/08	10	19.51	6	19.43	19.40	4	1,910	0.21%
2020/05/07	5	19.15	8	19.23	19.30	-3	1,901	-0.16%
2020/05/06	5	18.95	1	19.05	19.05	4	1,899	0.21%
2020/05/05	5	19.06	3	18.88	18.95	2	1,895	0.11%
2020/05/04	1	19.00	0	0.00	18.95	1	1,896	0.05%
2020/04/30	7	19.42	3	19.50	19.40	4	1,916	0.21%
2020/04/29	0	0.00	1	19.20	19.25	-1	1,902	-0.05%
2020/04/28	1	19.05	2	19.18	19.25	-1	1,907	-0.05%
2020/04/27	11	18.97	1	19.00	18.95	10	1,949	0.51%
2020/04/24	0	0.00	1	19.00	18.90	-1	1,947	-0.05%
2020/04/23	0	0.00	35	18.96	19.05	-35	1,952	-1.79%
2020/04/22	29	18.45	2	18.40	18.55	27	1,949	1.38%
2020/04/21	11	18.80	11	18.81	18.15	0	1,937	0.00%
2020/04/20	3	19.15	0	0.00	19.00	3	1,929	0.16%
2020/04/17	2	19.38	22	19.18	19.20	-20	1,923	-1.04%
2020/04/16	21	19.20	8	19.20	19.15	13	1,890	0.69%
2020/04/15	10	19.20	33	19.34	19.30	-23	1,906	-1.21%
2020/04/14	95	19.26	66	19.38	19.05	29	1,975	1.47%
2020/04/13	0	18.20	11.2	18.30	18.25	-11.2	1,951	-0.57%
2020/04/10	16	17.92	6	18.58	17.95	10	2,033	0.49%
2020/04/09	5	17.25	14	17.21	17.25	-9	2,005	-0.45%
2020/04/08	57	16.33	50	16.80	16.70	7	2,015	0.35%
2020/04/07	0	0.00	4	16.01	16.10	-4	1,993	-0.20%
2020/04/06	11	15.90	2	15.85	15.80	9	1,977	0.46%
2020/04/01	5	15.86	0	0.00	16.05	5	1,971	0.25%
2020/03/31	1	16.05	1	15.65	16.05	0	1,974	0.00%
2020/03/30	0	0.00	1	15.55	15.75	-1	1,978	-0.05%
2020/03/27	5	16.09	3	16.15	15.80	2	1,986	0.10%
2020/03/26	0	0.00	1	15.85	16.00	-1	1,971	-0.05%
2020/03/25	3	16.10	2	16.10	16.00	1	1,961	0.05%
2020/03/24	2	15.15	24.1	15.10	15.10	-22.1	1,934	-1.14%
2020/03/23	6.2	14.36	1	14.40	14.45	5.2	1,912	0.27%
2020/03/20	7	15.18	18	14.80	15.05	-11	1,901	-0.58%
2020/03/19	24	14.35	13	14.38	14.00	11	1,871	0.59%
2020/03/18	3	16.00	2	16.40	15.55	1	1,800	0.06%
2020/03/17	2	16.23	7	16.31	16.20	-5	1,772	-0.28%
2020/03/16	8	17.87	19	18.23	17.50	-11	1,742	-0.63%
2020/03/13	18	17.37	4	17.86	18.60	14	1,733	0.81%
2020/03/12	35	19.70	13	20.07	19.20	22	1,659	1.33%
2020/03/11	6	21.18	6	21.33	21.20	0	1,607	0.00%
2020/03/10	42	21.13	2	21.40	21.15	40	1,593	2.51%
2020/03/09	17.1	22.23	7	21.72	21.65	10.1	1,567	0.64%
2020/03/06	1	22.35	10	22.37	22.50	-9	1,520	-0.59%
2020/03/05	0	0.00	50	21.80	21.90	-50	1,478	-3.38%
2020/03/04	0	21.60	0	0.00	21.65	0	1,472	0.00%
2020/03/02	13	21.45	11	21.40	21.40	2	1,455	0.14%
2020/02/27	13	22.12	0	0.00	21.85	13	1,433	0.91%
2020/02/26	27	22.32	1	22.25	22.20	26	1,402	1.85%
2020/02/25	14	22.23	0	0.00	22.20	14	1,387	1.01%
2020/02/24	18	22.56	1	22.45	22.40	17	1,389	1.22%
2020/02/21	11	22.15	21	22.20	22.30	-10	1,345	-0.74%
2020/02/20	74	22.28	46	22.26	22.20	28	1,333	2.10%
2020/02/19	11	22.25	0	0.00	22.25	11	1,323	0.83%
2020/02/17	1	22.35	3	22.83	22.25	-2	1,301	-0.15%
2020/02/14	2	22.25	15	22.32	22.40	-13	1,243	-1.05%
2020/02/13	3	21.78	2	21.70	21.70	1	1,246	0.08%
2020/02/12	0	0.00	1	21.30	21.25	-1	1,261	-0.08%
2020/02/10	0	0.00	30	20.60	20.90	-30	1,261	-2.38%
2020/02/07	0	0.00	1	21.00	20.95	-1	1,274	-0.08%
2020/02/05	0	0.00	1	21.10	21.05	-1	1,278	-0.08%
2020/02/04	2	21.20	97	21.24	21.25	-95	1,271	-7.47%
2020/02/03	46	20.24	0	0.00	20.50	46	1,253	3.67%
2020/01/31	0	0.00	33	21.57	21.40	-33	1,224	-2.69%
2020/01/30	36	21.24	11	21.68	21.20	25	1,220	2.05%
2020/01/17	0	0.00	2	22.20	22.20	-2	1,180	-0.17%
2020/01/16	1	22.20	0	0.00	22.20	1	1,191	0.08%
2020/01/15	2	22.30	5	22.35	22.35	-3	1,189	-0.25%
2020/01/14	0	0.00	3	22.17	22.20	-3	1,204	-0.25%
2020/01/13	0	0.00	3	22.40	22.20	-3	1,192	-0.25%
2020/01/10	0	0.00	2	22.20	22.20	-2	1,192	-0.17%
2020/01/09	0	0.00	1	22.30	22.20	-1	1,189	-0.08%
2020/01/08	22	22.94	41	23.23	22.60	-19	1,169	-1.63%
2020/01/07	88	23.07	345	23.03	22.60	-257	1,091	-23.54%	大賣/鉅額交易
2020/01/06	389	22.99	52	22.98	22.95	337	1,037	32.47%	大買/鉅額交易
2020/01/03	29	22.59	12	22.62	22.60	17	948	1.79%
2020/01/02	45	22.55	52	22.49	22.45	-7	917	-0.76%
2019/12/30	0	0.00	8	22.40	22.20	-8	885	-0.90%
2019/12/26	1	22.30	15	22.32	22.30	-14	966	-1.45%
2019/12/25	2	22.25	13	22.30	22.30	-11	982	-1.12%
2019/12/24	0	0.00	3	22.15	22.05	-3	1,014	-0.30%
2019/12/23	0	0.00	2	22.10	22.10	-2	1,044	-0.19%
2019/12/20	2	21.90	0	0.00	21.95	2	1,074	0.19%
2019/12/19	37	22.09	34	21.97	21.95	3	1,192	0.25%
2019/12/17	2	21.90	0	0.00	21.85	2	1,365	0.15%
2019/12/16	4	21.99	0	0.00	21.95	4	1,370	0.29%
2019/12/13	2	22.15	0	0.00	22.00	2	1,379	0.15%
2019/12/11	8	22.22	4	22.15	22.15	4	1,409	0.28%
2019/12/10	0	0.00	1	22.10	22.20	-1	1,425	-0.07%
2019/12/09	6	21.63	1	21.65	21.65	5	1,421	0.35%
2019/12/06	1	21.70	0	0.00	21.55	1	1,429	0.07%
2019/12/05	2	21.65	2	21.65	21.70	0	1,466	0.00%
2019/12/04	0	0.00	1	21.80	21.65	-1	1,484	-0.07%
2019/12/02	0	0.00	2	21.70	21.60	-2	1,526	-0.13%
2019/11/27	2	21.40	0	0.00	21.50	2	1,572	0.13%
2019/11/20	0	0.00	5	21.20	21.25	-5	1,656	-0.30%
2019/11/19	2	21.45	1	21.40	21.45	1	1,657	0.06%
2019/11/13	7	21.46	24	21.31	21.60	-17	1,723	-0.99%
2019/11/12	6	21.65	37	21.46	21.10	-31	1,764	-1.76%
2019/11/11	4	21.50	15	21.77	21.55	-11	1,771	-0.62%
2019/11/07	3	22.45	23	22.49	22.45	-20	1,835	-1.09%
2019/11/06	0	0.00	10	22.55	22.55	-10	1,855	-0.54%
2019/11/05	26	22.88	4	23.00	22.80	22	1,861	1.18%
2019/11/04	8	23.03	3	23.00	23.00	5	1,949	0.26%
2019/10/31	10	23.00	0	0.00	22.95	10	2,160	0.46%
2019/10/29	1	22.80	11	22.75	22.60	-10	2,358	-0.42%
2019/10/25	0	0.00	6	22.73	22.70	-6	2,419	-0.25%
2019/10/24	4	22.73	0	0.00	22.55	4	2,419	0.17%
2019/10/23	6	22.90	35	22.85	22.75	-29	2,419	-1.20%
2019/10/22	2	22.80	0	0.00	22.80	2	2,445	0.08%
2019/10/18	2	22.85	0	0.00	22.90	2	2,627	0.08%
2019/10/17	1	23.00	0	0.00	22.95	1	2,655	0.04%
2019/10/16	1	22.85	30	22.87	23.05	-29	2,759	-1.05%
2019/10/15	3	22.98	3	22.93	22.90	0	2,756	0.00%
2019/10/14	0.8	23.00	19	23.35	23.20	-18.2	2,764	-0.66%
2019/10/09	3	23.23	1	23.20	23.25	2	2,756	0.07%
2019/10/08	0	0.00	7	23.11	23.15	-7	2,753	-0.25%
2019/10/07	1	23.15	2	23.20	23.10	-1	2,789	-0.04%
2019/10/04	3	23.32	0	0.00	23.35	3	2,787	0.11%
2019/10/03	34	23.64	8	23.53	23.30	26	2,788	0.93%
2019/10/02	33	22.99	3	23.02	23.20	30	2,746	1.09%
2019/10/01	6	23.40	8	23.21	23.25	-2	2,723	-0.07%
2019/09/27	26	23.92	5	24.20	23.55	21	2,716	0.77%
2019/09/26	0	0.00	1	23.80	23.90	-1	2,733	-0.04%
2019/09/25	9	23.74	17	23.56	23.80	-8	2,708	-0.30%
2019/09/24	34	24.03	23	24.03	23.55	11	2,727	0.40%
2019/09/23	26	23.64	30	23.62	23.80	-4	2,627	-0.15%
2019/09/20	52	22.82	48	22.76	22.85	4	2,514	0.16%
2019/09/19	1	22.45	1	22.45	22.40	0	2,494	0.00%
2019/09/18	1	22.35	5	22.50	22.40	-4	2,579	-0.16%
2019/09/17	10	22.40	1	22.60	22.50	9	2,605	0.35%
2019/09/16	20.1	22.62	7	22.56	22.55	13.1	2,621	0.50%
2019/09/12	0	0.00	1	22.55	22.55	-1	2,621	-0.04%
2019/09/11	27	22.50	6	22.53	22.60	21	2,643	0.79%
2019/09/10	44	22.49	0	0.00	22.50	44	2,694	1.63%
2019/09/09	10	22.60	17	22.48	22.40	-7	2,713	-0.26%
2019/09/06	13	22.27	8	22.12	22.10	5	2,706	0.18%
2019/09/05	11	22.26	12	22.30	22.25	-1	2,877	-0.03%
2019/09/04	22	22.33	1	22.30	22.35	21	2,891	0.73%
2019/09/03	11	22.35	6	22.43	22.25	5	2,909	0.17%
2019/09/02	1	21.95	5	21.93	21.95	-4	2,923	-0.14%
2019/08/30	4	21.90	22	21.81	21.95	-18	2,969	-0.61%
2019/08/29	0	0.00	2	21.70	21.70	-2	3,030	-0.07%
2019/08/28	3	21.67	7	21.85	21.65	-4	3,152	-0.13%
2019/08/27	2	21.75	10	21.93	21.85	-8	3,275	-0.24%
2019/08/26	22	22.28	10	22.21	21.90	12	3,272	0.37%
2019/08/23	0	0.00	2	22.00	21.95	-2	3,340	-0.06%
2019/08/22	20	22.30	3	22.18	22.00	17	3,357	0.51%
2019/08/20	8	22.25	1	22.15	22.05	7	3,426	0.20%
2019/08/19	13	22.03	22	21.98	21.95	-9	3,439	-0.26%
2019/08/16	14	22.42	3	22.40	22.35	11	3,474	0.32%
2019/08/15	28	23.00	5.1	22.79	22.60	22.9	3,563	0.64%
2019/08/14	13	22.68	14	22.67	22.85	-1	3,547	-0.03%
2019/08/13	8	22.74	18	22.69	22.70	-10	3,515	-0.28%
2019/08/12	10	22.45	7	22.51	22.30	3	3,470	0.09%
2019/08/08	0	0.00	6	22.18	22.05	-6	3,428	-0.17%
2019/08/07	6	22.10	56	22.11	22.05	-50	3,416	-1.46%
2019/08/06	69	21.85	107	21.78	21.90	-38	3,419	-1.11%	大賣/
2019/08/05	18	22.07	1	22.25	21.90	17	3,368	0.50%
2019/08/02	30	23.14	39	23.17	22.55	-9	3,345	-0.27%
2019/08/01	14	23.16	8	23.05	23.05	6	3,261	0.18%
2019/07/31	36	23.52	39	23.31	23.55	-3	3,224	-0.09%
2019/07/30	15	22.63	4	22.50	22.60	11	3,202	0.34%
2019/07/29	0	0.00	14	22.60	22.60	-14	3,307	-0.42%
2019/07/26	3	22.45	2	22.45	22.40	1	3,333	0.03%
2019/07/25	1	22.60	7	22.42	22.60	-6	3,329	-0.18%
2019/07/24	12	22.44	5	22.45	22.40	7	3,310	0.21%
2019/07/23	21	22.68	13	22.71	22.70	8	3,285	0.24%
2019/07/22	40	22.53	63.6	22.64	22.80	-23.6	3,254	-0.72%
2019/07/19	15	21.97	3	22.00	22.00	12	3,101	0.39%
2019/07/18	21	21.96	17	22.03	21.90	4	3,066	0.13%
2019/07/16	23	21.53	5	21.59	21.55	18	2,970	0.61%
2019/07/15	1	21.20	3	21.30	21.35	-2	2,944	-0.07%
2019/07/12	5	21.15	1	21.15	21.15	4	2,971	0.13%
2019/07/11	7	21.39	23	21.37	21.25	-16	2,997	-0.53%
2019/07/10	10	20.85	5	20.85	20.80	5	2,961	0.17%
2019/07/09	0	0.00	6	20.72	20.90	-6	2,956	-0.20%
2019/07/08	21	20.85	5	20.97	20.85	16	2,949	0.54%
2019/07/05	7	21.20	2	21.23	21.15	5	2,957	0.17%
2019/07/04	2	21.15	3	21.27	21.25	-1	2,959	-0.03%
2019/07/03	12	21.38	2	21.20	21.20	10	2,955	0.34%
2019/07/02	3	20.70	7	20.71	20.65	-4	2,908	-0.14%
2019/07/01	13	20.86	9	21.05	21.00	4	2,898	0.14%
2019/06/28	17	21.11	8	21.30	21.05	9	2,851	0.32%
2019/06/27	4	21.35	6	21.45	21.30	-2	2,835	-0.07%
2019/06/26	13.5	21.19	11	21.30	21.30	2.5	2,819	0.09%
2019/06/25	29	21.46	32	21.51	21.45	-3	2,804	-0.11%
2019/06/24	3	20.63	20	20.45	20.70	-17	2,714	-0.63%
2019/06/21	6	20.98	13	20.94	20.85	-7	2,681	-0.26%
2019/06/20	7	21.11	1	21.05	21.10	6	2,652	0.23%
2019/06/19	10	21.05	40	21.03	21.05	-30	2,643	-1.14%
2019/06/18	49	21.25	15	21.23	21.10	34	2,612	1.30%
2019/06/17	27	22.02	9	21.93	21.75	18	2,570	0.70%
2019/06/14	1.3	21.65	0	0.00	21.80	1.3	2,636	0.05%
2019/06/13	103	21.96	147.1	21.99	21.80	-44.1	2,606	-1.69%	大買/大賣/
2019/06/12	45	21.26	8	21.11	21.40	37	2,423	1.53%
2019/06/11	14	21.07	23	21.17	21.00	-9	2,422	-0.37%
2019/06/10	17.3	21.72	25	21.65	21.60	-7.7	2,379	-0.32%
2019/06/06	4	21.48	8	21.40	21.35	-4	2,336	-0.17%
2019/06/05	35	21.37	18	21.20	21.20	17	2,293	0.74%
2019/06/04	56	21.64	48	21.52	21.45	8	2,234	0.36%
2019/06/03	72	20.98	64	21.04	21.20	8	2,113	0.38%
2019/05/31	19	20.30	30	20.33	20.40	-11	1,998	-0.55%
2019/05/30	32	20.56	362	20.34	20.25	-330	1,985	-16.62%	大賣/鉅額交易
2019/05/29	2	19.80	3	20.03	20.15	-1	1,892	-0.05%
2019/05/28	4	19.91	0	0.00	19.85	4	1,894	0.21%
2019/05/27	39	20.11	48	20.29	19.85	-9	1,886	-0.48%
2019/05/24	2	19.70	14	19.86	19.60	-12	1,855	-0.65%
2019/05/23	11	19.80	12.3	19.83	20.00	-1.3	1,847	-0.07%
2019/05/22	100	20.13	89	20.17	19.95	11	1,804	0.61%
2019/05/21	4	19.28	2	19.10	19.55	2	1,728	0.12%
2019/05/20	0	0.00	8	18.65	18.70	-8	1,710	-0.47%
2019/05/17	22	18.82	0	0.00	18.60	22	1,707	1.29%
2019/05/16	6	19.03	5	19.05	18.90	1	1,698	0.06%
2019/05/15	64	19.14	2	19.05	19.00	62	1,690	3.67%
2019/05/14	0	0.00	17	18.59	19.10	-17	1,688	-1.01%
2019/05/13	33	19.07	18	19.03	18.65	15	1,664	0.90%
2019/05/10	110	19.80	4	19.74	19.30	106	1,624	6.53%	大買/鉅額交易
2019/05/09	89	20.29	25	20.46	20.20	64	1,561	4.10%
2019/05/08	141	20.02	10	20.03	19.95	131	1,494	8.76%	大買/鉅額交易
2019/05/07	88	20.48	44	20.45	20.25	44	1,473	2.99%
2019/05/06	121.2	19.64	79	19.86	19.90	42.2	1,359	3.11%	大買/
2019/05/03	0	0.00	22	18.87	19.00	-22	1,204	-1.83%
2019/05/02	1.4	18.66	0.8	18.55	18.55	0.6	1,152	0.05%
2019/04/30	2	18.75	2	18.75	18.75	0	1,141	0.00%
2019/04/29	0	0.00	1	18.90	18.70	-1	1,136	-0.09%
2019/04/26	3	18.70	0	0.00	18.65	3	1,129	0.27%
2019/04/24	1	18.70	0	0.00	18.65	1	1,116	0.09%
2019/04/23	1	18.65	0	0.00	18.70	1	1,151	0.09%
2019/04/22	5	18.90	1	18.75	18.75	4	1,180	0.34%
2019/04/19	1	18.85	2	18.95	18.85	-1	1,174	-0.09%
2019/04/18	17.5	19.07	3	19.18	18.80	14.5	1,170	1.24%
2019/04/17	1	18.95	1	18.85	19.00	0	1,135	0.00%
2019/04/16	0	0.00	1	18.60	18.60	-1	1,101	-0.09%
2019/04/15	1	18.50	4	18.65	18.60	-3	1,093	-0.28%
2019/04/12	0	18.50	1	18.70	18.65	-1	1,091	-0.09%
2019/04/11	0	0.00	1	18.75	18.60	-1	1,132	-0.09%
2019/04/10	1.3	18.50	0	0.00	18.65	1.3	1,104	0.12%
2019/04/09	1	18.85	0	0.00	18.60	1	1,094	0.09%
2019/04/08	0	0.00	10	18.75	18.70	-10	1,081	-0.93%
2019/04/03	0	0.00	5	18.60	18.55	-5	1,065	-0.47%
2019/04/02	11	18.62	3	18.63	18.60	8	1,060	0.75%
2019/03/29	0	0.00	5	18.70	18.60	-5	1,044	-0.48%
2019/03/28	5	18.80	0	0.00	18.60	5	1,042	0.48%
2019/03/26	0	0.00	5	18.67	18.70	-5	1,061	-0.47%
2019/03/25	1	18.60	0	0.00	18.60	1	1,069	0.09%
2019/03/22	2	18.85	6	18.95	18.80	-4	1,078	-0.37%
2019/03/21	0	0.00	2	19.20	19.00	-2	1,072	-0.19%
2019/03/20	6	19.22	1	19.25	19.05	5	1,076	0.46%
2019/03/19	22	19.30	42	19.22	19.40	-20	1,057	-1.89%
2019/03/18	3.2	18.58	0	0.00	18.55	3.2	979	0.32%
2019/03/15	1	18.60	1	18.60	18.60	0	1,002	0.00%
2019/03/14	0	0.00	1	18.75	18.60	-1	1,002	-0.10%
2019/03/13	0	0.00	1	18.60	18.65	-1	1,013	-0.10%
2019/03/12	1	18.55	0	0.00	18.65	1	1,012	0.10%
2019/03/11	1	18.60	0	0.00	18.60	1	1,011	0.10%
2019/03/08	13	18.58	0	0.00	18.60	13	1,022	1.27%
2019/03/07	0	0.00	20	18.78	18.60	-20	1,016	-1.97%
2019/03/06	5	18.55	8	18.91	18.65	-3	1,035	-0.29%
2019/03/05	23.1	18.59	0	0.00	18.50	23.1	1,017	2.27%
2019/03/04	7	18.71	0	0.00	18.75	7	1,015	0.69%
2019/02/27	42	19.22	36	19.09	18.80	6	1,000	0.60%
2019/02/26	11	18.56	10	18.70	18.65	1	966	0.10%
2019/02/25	76	18.72	155	18.71	18.55	-79	956	-8.26%	大賣/
2019/02/22	18	19.27	0	0.00	19.10	18	930	1.93%
2019/02/21	13	19.42	12	19.53	19.40	1	915	0.11%
2019/02/20	24	19.57	2	19.70	19.80	22	892	2.46%
2019/02/19	15	19.35	1	19.35	19.35	14	864	1.62%
2019/02/18	1	19.25	0	0.00	19.30	1	854	0.12%
2019/02/15	33	19.24	6	19.35	19.25	27	854	3.16%
2019/02/14	13	19.31	5	19.37	19.35	8	856	0.93%
2019/02/13	1	19.20	0	0.00	19.25	1	859	0.12%
2019/02/11	0	18.95	0	0.00	19.15	0	862	0.00%
2019/01/30	0	0.00	5	19.05	18.95	-5	860	-0.58%
2019/01/29	2	19.10	0	0.00	19.00	2	868	0.23%
2019/01/23	0	0.00	90	19.11	19.40	-90	898	-10.02%
2019/01/17	1	19.10	0	0.00	19.10	1	1,031	0.10%
2019/01/16	2	19.55	1	19.90	19.40	1	1,042	0.10%
2019/01/14	1	19.10	6	18.77	19.25	-5	1,004	-0.50%
2019/01/08	0	0.00	1	18.10	18.30	-1	1,000	-0.10%
2019/01/07	6	18.13	5	18.20	18.00	1	1,015	0.10%
2019/01/04	9	17.93	5	17.98	17.90	4	1,038	0.39%
2019/01/03	7	18.32	3	18.10	18.10	4	1,119	0.36%
2019/01/02	1	18.25	0	0.00	18.15	1	1,087	0.09%
2018/12/26	1	18.20	0	0.00	18.10	1	1,191	0.08%
2018/12/24	4	18.55	0	0.00	18.65	4	1,299	0.31%
2018/12/21	2	18.23	1	18.25	18.75	1	1,343	0.07%
2018/12/20	2	18.50	3	18.52	18.45	-1	1,378	-0.07%
2018/12/19	4	19.15	11	19.24	18.65	-7	1,390	-0.50%
2018/12/18	0	0.00	1	19.95	19.50	-1	1,384	-0.07%
2018/12/17	2	20.10	3	19.97	19.80	-1	1,381	-0.07%
2018/12/14	2	19.85	2	19.90	19.90	0	1,380	0.00%
2018/12/13	11	19.86	0	0.00	19.85	11	1,384	0.79%
2018/12/12	4	19.61	0	0.00	19.70	4	1,391	0.29%
2018/12/11	1	19.55	14	19.70	19.55	-13	1,395	-0.93%
2018/12/10	8	20.01	10	20.07	20.10	-2	1,395	-0.14%
2018/12/07	5	19.65	6	19.80	19.80	-1	1,377	-0.07%
2018/12/06	33	19.97	37	20.02	19.55	-4	1,384	-0.29%
2018/12/05	6	19.52	12	19.33	19.50	-6	1,377	-0.44%
2018/12/04	12	19.88	0	0.00	19.70	12	1,429	0.84%
2018/12/03	5	19.80	39.1	19.83	19.85	-34.1	1,482	-2.30%
2018/11/30	15	19.56	5	19.61	19.50	10	1,520	0.66%
2018/11/29	12	19.58	4	19.58	19.45	8	1,778	0.45%
2018/11/28	6	18.96	0	0.00	19.05	6	1,849	0.32%
2018/11/27	11	18.81	2	18.80	19.00	9	1,862	0.48%
2018/11/23	1	18.60	0	0.00	18.60	1	1,878	0.05%
2018/11/21	3	18.85	1	18.75	18.80	2	1,884	0.11%
2018/11/20	0	0.00	4	19.00	18.95	-4	1,881	-0.21%
2018/11/19	2	18.90	1	18.95	18.95	1	1,885	0.05%
2018/11/16	3	18.77	0	0.00	18.65	3	1,884	0.16%
2018/11/15	1	18.75	0	0.00	18.75	1	1,881	0.05%
2018/11/14	1	18.50	1	18.65	18.90	0	1,885	0.00%
2018/11/13	1	18.20	1	18.25	18.45	0	1,893	0.00%
2018/11/12	0	0.00	4.7	18.57	18.50	-4.7	1,891	-0.25%
2018/11/09	0	0.00	1	18.85	18.90	-1	1,896	-0.05%
2018/11/08	0	0.00	4	18.96	18.90	-4	1,905	-0.21%
2018/11/07	0	0.00	1	18.40	18.60	-1	1,895	-0.05%
2018/11/05	3	18.28	0	0.00	18.45	3	1,922	0.16%
2018/11/02	2	17.90	0	0.00	18.00	2	1,917	0.10%
2018/11/01	0	0.00	3	17.67	17.65	-3	1,907	-0.16%
2018/10/31	5	17.20	9	17.41	17.45	-4	1,902	-0.21%
2018/10/30	6	16.88	3	17.43	16.85	3	1,896	0.16%
2018/10/29	6	16.20	86	16.88	16.60	-80	1,882	-4.25%
2018/10/26	3	17.33	315	17.66	17.00	-312	1,916	-16.28%	大賣/鉅額交易
2018/10/25	12	18.39	10	18.45	18.20	2	1,875	0.11%
2018/10/24	2	19.03	4	18.89	19.30	-2	1,851	-0.11%
2018/10/23	0	0.00	3	19.30	19.20	-3	1,851	-0.16%
2018/10/22	3	19.45	0	0.00	19.50	3	1,902	0.16%
2018/10/19	6	19.20	6	19.34	19.30	0	1,900	0.00%
2018/10/17	3	19.85	0	0.00	19.80	3	1,893	0.16%
2018/10/16	0	0.00	1	20.05	19.90	-1	1,919	-0.05%
2018/10/15	3	19.72	0	0.00	19.95	3	1,936	0.15%
2018/10/12	4	19.65	4	19.99	20.00	0	1,932	0.00%
2018/10/11	15	19.38	15	19.70	19.05	0	1,930	0.00%
2018/10/09	5	21.07	9	20.95	21.00	-4	1,852	-0.22%
2018/10/08	3	20.95	8	21.07	21.10	-5	1,855	-0.27%
2018/10/05	0	0.00	6	21.33	20.90	-6	1,859	-0.32%
2018/10/04	12	21.53	8	21.63	21.30	4	1,813	0.22%
2018/10/03	11	22.20	16	22.20	22.10	-5	1,801	-0.28%
2018/10/02	0	0.00	4	21.66	21.85	-4	1,721	-0.23%
2018/10/01	1	21.75	5	21.66	21.70	-4	1,733	-0.23%
2018/09/28	6	21.70	0	0.00	21.50	6	1,743	0.34%
2018/09/27	5	21.66	3	21.78	21.75	2	1,744	0.11%
2018/09/26	0	0.00	2	21.28	21.25	-2	1,745	-0.11%
2018/09/25	0	0.00	2	20.80	21.10	-2	1,746	-0.11%
2018/09/21	1	20.70	1	20.80	20.80	0	1,739	0.00%
2018/09/20	2	20.55	2	20.78	20.60	0	1,743	0.00%
2018/09/19	0	0.00	2	20.75	20.80	-2	1,740	-0.11%
2018/09/18	0	0.00	1	20.60	20.60	-1	1,750	-0.06%
2018/09/17	12	20.77	0	0.00	20.80	12	1,760	0.68%
2018/09/14	1	20.95	1	21.00	21.00	0	1,785	0.00%
2018/09/13	6	20.82	2	20.65	20.70	4	1,794	0.22%
2018/09/12	1	20.65	10	20.50	20.60	-9	1,801	-0.50%
2018/09/11	10	20.70	10	20.71	20.70	0	1,848	0.00%
2018/09/10	14	20.61	15	20.97	20.40	-1	1,876	-0.05%
2018/09/07	20	21.70	31	21.65	21.55	-11	2,132	-0.52%
2018/09/06	12	22.47	31	22.44	22.55	-19	2,131	-0.89%
2018/09/05	195	22.94	175	23.01	22.90	20	2,100	0.95%	大買/大賣/
2018/09/04	17.5	21.75	220	21.54	22.10	-202.5	1,916	-10.57%	大賣/鉅額交易
2018/09/03	229	21.04	0	0.00	20.85	229	1,851	12.37%	大買/鉅額交易
2018/08/31	74	20.94	77	20.52	21.00	-3	1,863	-0.16%
2018/08/30	60	20.57	60	20.65	20.55	0	1,881	0.00%
2018/08/29	4	20.79	0	0.00	20.70	4	1,914	0.21%
2018/08/28	64	20.94	64	20.61	20.95	0	1,963	0.00%
2018/08/27	2	20.70	0	0.00	20.75	2	2,055	0.10%
2018/08/24	84	20.45	74	20.30	20.50	10	2,170	0.46%
2018/08/21	1	20.25	0	0.00	20.35	1	2,337	0.04%
2018/08/20	74	20.37	74	20.30	20.40	0	2,399	0.00%
2018/08/17	14	20.66	5	20.50	20.35	9	2,417	0.37%
2018/08/16	49	20.55	54	20.23	20.55	-5	2,439	-0.20%
2018/08/15	51	20.54	129	20.41	20.55	-78	2,474	-3.15%	大賣/
2018/08/14	10	20.60	10	20.68	20.75	0	2,591	0.00%
2018/08/13	22	20.79	26	20.74	20.60	-4	2,678	-0.15%
2018/08/10	1	21.70	7	21.59	21.20	-6	2,805	-0.21%
2018/08/09	46	21.37	46	21.35	21.40	0	3,189	0.00%
2018/08/07	46	21.55	46	21.45	21.55	0	3,282	0.00%
2018/08/06	0	0.00	7	21.60	21.50	-7	3,341	-0.21%
2018/08/03	47	21.65	49	21.37	21.65	-2	3,363	-0.06%
2018/08/02	37	21.77	16	22.06	21.40	21	3,372	0.62%
2018/07/31	1	21.20	0	0.00	21.30	1	3,341	0.03%
2018/07/30	3	21.23	0	0.00	21.15	3	3,374	0.09%
2018/07/27	13	21.68	21	21.30	21.70	-8	3,507	-0.23%
2018/07/26	1	20.70	1	20.70	20.70	0	3,495	0.00%
2018/07/25	3	20.92	1	20.80	20.70	2	3,543	0.06%
2018/07/24	0	0.00	4	20.43	20.60	-4	3,579	-0.11%
2018/07/23	51	20.24	59	20.55	20.25	-8	3,597	-0.22%
2018/07/20	54	20.77	48	21.00	20.75	6	3,586	0.17%
2018/07/19	6	21.13	8	21.21	21.20	-2	3,574	-0.06%
2018/07/18	64	21.07	58	21.19	21.00	6	3,597	0.17%
2018/07/17	48	21.31	47	21.30	21.30	1	3,597	0.03%
2018/07/16	58	21.57	46	21.60	21.55	12	3,631	0.33%
2018/07/13	5	21.93	33	21.95	21.90	-28	3,682	-0.76%
2018/07/11	17	22.14	12	21.80	21.80	5	3,750	0.13%
2018/07/10	1	22.00	0	0.00	21.75	1	3,770	0.03%
2018/07/09	12	22.01	1	22.05	21.90	11	3,798	0.29%
2018/07/06	8	21.51	4	21.81	22.00	4	3,832	0.10%
2018/07/05	31	21.27	2	21.30	21.45	29	3,885	0.75%
2018/07/04	25	21.05	3	20.98	21.20	22	3,886	0.57%
2018/07/03	19	21.31	6	21.59	21.20	13	3,863	0.34%
2018/07/02	10	21.87	0	0.00	21.70	10	3,884	0.26%
2018/06/29	1	21.75	2	21.80	22.00	-1	3,887	-0.03%
2018/06/28	12	21.62	0	0.00	21.55	12	3,891	0.31%
2018/06/27	13	21.81	0	0.00	21.80	13	3,917	0.33%
2018/06/26	37	21.67	5	21.58	21.55	32	3,967	0.81%
2018/06/25	41	22.19	7	22.36	21.95	34	3,983	0.85%
2018/06/22	56	22.53	2	22.53	22.35	54	3,980	1.36%
2018/06/21	8	22.79	6	22.88	22.80	2	4,012	0.05%
2018/06/20	73	22.76	61	22.96	22.70	12	4,077	0.29%
2018/06/19	5	23.36	37	23.38	23.20	-32	4,089	-0.78%
2018/06/15	234	24.45	174	24.17	23.30	60	4,109	1.46%	大買/大賣/
2018/06/14	25	23.39	24	23.48	23.55	1	3,840	0.03%
2018/06/13	2	23.45	2	23.10	23.10	0	3,829	0.00%
2018/06/12	3	23.42	32	23.63	23.25	-29	3,865	-0.75%
2018/06/11	7	23.09	3	23.13	23.05	4	3,818	0.10%
2018/06/08	95	22.85	10	22.84	22.85	85	3,820	2.22%
2018/06/07	64	23.03	10	23.01	22.95	54	3,887	1.39%
2018/06/06	69	23.41	5	23.31	23.15	64	3,954	1.62%
2018/06/05	159	23.50	13	23.18	23.15	146	4,097	3.56%	大買/鉅額交易
2018/06/04	5	23.83	15	23.99	23.75	-10	4,243	-0.24%
2018/06/01	21	23.45	35	23.54	23.40	-14	4,513	-0.31%
2018/05/31	26	23.20	23	23.19	23.00	3	4,763	0.06%
2018/05/30	1	22.50	6	22.50	22.60	-5	4,862	-0.10%
2018/05/29	3	22.80	55	23.06	22.80	-52	4,869	-1.07%
2018/05/28	9	23.38	50	23.01	23.10	-41	4,849	-0.85%
2018/05/25	5	22.85	2	23.03	22.85	3	4,814	0.06%
2018/05/24	4	22.68	4	22.74	22.60	0	4,837	0.00%
2018/05/23	29	22.78	48	22.77	22.60	-19	4,941	-0.38%
2018/05/22	103	23.14	78	23.59	23.00	25	4,946	0.51%	大買/
2018/05/21	47	23.43	20	23.58	23.10	27	4,860	0.56%
2018/05/18	34	23.79	10	23.88	23.50	24	4,798	0.50%
2018/05/17	80	23.75	139	23.98	24.00	-59	4,747	-1.24%	大賣/
2018/05/16	24.1	22.01	1	22.20	21.85	23.1	4,391	0.53%
2018/05/15	3	22.83	2	23.10	22.55	1	4,409	0.02%
2018/05/14	1	22.40	58	22.39	22.70	-57	4,493	-1.27%
2018/05/11	6	22.34	0	0.00	21.75	6	4,486	0.13%
2018/05/10	1	22.20	2	22.25	22.25	-1	4,539	-0.02%
2018/05/09	0	0.00	100	22.42	22.20	-100	4,574	-2.19%
2018/05/08	2	22.05	0	0.00	22.10	2	4,624	0.04%
2018/05/07	62	22.14	25	22.47	22.00	37	4,717	0.78%
2018/05/04	31	22.81	224	22.60	22.40	-193	4,749	-4.06%	大賣/鉅額交易
2018/05/03	43	21.68	25	21.98	22.10	18	4,685	0.38%
2018/05/02	70	21.74	49	22.08	21.85	21	4,773	0.44%
2018/04/30	68	21.18	67	21.36	21.55	1	4,800	0.02%
2018/04/27	0	0.00	9	20.31	20.20	-9	4,877	-0.18%
2018/04/26	1	20.50	81	20.36	20.00	-80	5,019	-1.59%
2018/04/25	27	20.41	1	20.45	20.50	26	5,058	0.51%
2018/04/24	104	20.79	21	20.75	20.55	83	5,130	1.62%	大買/
2018/04/23	23	21.31	1	21.35	21.30	22	5,184	0.42%
2018/04/20	21	21.35	4	21.60	21.30	17	5,303	0.32%
2018/04/19	11	21.27	61	21.25	21.35	-50	5,381	-0.93%
2018/04/18	76	21.65	11	21.82	21.30	65	5,416	1.20%
2018/04/17	33	21.78	37	22.11	21.90	-4	5,545	-0.07%
2018/04/16	105	22.26	4	22.05	22.00	101	5,745	1.76%	大買/鉅額交易
2018/04/13	79	22.87	1	22.75	22.65	78	5,892	1.32%
2018/04/12	12	23.39	23	23.57	23.30	-11	6,392	-0.17%
2018/04/11	18	23.12	2	23.08	22.90	16	6,442	0.25%
2018/04/10	0	0.00	1	22.10	22.40	-1	6,593	-0.02%
2018/04/09	1	22.00	7	21.95	22.10	-6	6,857	-0.09%
2018/04/03	10	21.79	1	21.90	22.00	9	7,239	0.12%
2018/04/02	0	0.00	6	22.36	22.40	-6	7,410	-0.08%
2018/03/31	1	22.10	5	22.30	22.15	-4	7,969	-0.05%
2018/03/30	0	0.00	3	22.05	22.00	-3	8,196	-0.04%
2018/03/29	19	21.88	5	22.03	21.65	14	8,384	0.17%
2018/03/28	11	22.21	5	22.55	22.20	6	8,581	0.07%
2018/03/27	0	0.00	5	22.95	22.85	-5	8,554	-0.06%
2018/03/26	64	22.55	15	22.76	22.70	49	8,541	0.57%
2018/03/23	24	22.49	29	22.72	22.30	-5	8,559	-0.06%
2018/03/22	18	23.91	20	23.58	23.35	-2	8,495	-0.02%
2018/03/21	11	24.16	3	24.25	24.20	8	8,472	0.09%
2018/03/20	6	23.73	3	23.92	23.65	3	8,406	0.04%
2018/03/19	5	23.83	3	23.86	23.80	2	8,398	0.02%
2018/03/16	17	24.62	23	24.80	24.15	-6	8,373	-0.07%
2018/03/15	8	24.53	7	24.74	24.50	1	8,416	0.01%
2018/03/14	63	24.49	7	24.50	24.60	56	8,465	0.66%
2018/03/13	16	24.67	7	24.82	24.40	9	8,433	0.11%
2018/03/12	27	25.28	18	25.88	25.10	9	8,343	0.11%
2018/03/09	32	25.32	34	25.33	25.25	-2	8,241	-0.02%
2018/03/08	273	24.83	279.5	24.94	25.55	-6.5	8,076	-0.08%	大買/大賣/
2018/03/07	100	25.08	97	25.45	24.10	3	7,887	0.04%
2018/03/06	94	24.71	84	24.76	25.00	10	7,555	0.13%
2018/03/05	12	23.31	38	23.19	23.30	-26	7,214	-0.36%
2018/03/02	1	21.55	4	22.10	22.00	-3	7,038	-0.04%
2018/03/01	9	21.79	4	21.86	21.55	5	7,066	0.07%
2018/02/27	1	21.75	3	22.30	21.65	-2	7,081	-0.03%
2018/02/26	12	22.65	3	22.40	22.10	9	7,122	0.13%
2018/02/23	8	22.50	33	22.46	22.60	-25	7,427	-0.34%
2018/02/22	17	21.80	34	22.30	21.75	-17	7,604	-0.22%
2018/02/21	13	21.36	11	21.30	21.90	2	7,570	0.03%
2018/02/12	9	20.46	5	20.37	20.15	4	7,530	0.05%
2018/02/09	12	19.55	10	20.13	20.20	2	7,500	0.03%
2018/02/08	15	21.52	18	21.44	21.35	-3	7,409	-0.04%
2018/02/07	56	21.44	7	21.51	21.10	49	7,368	0.66%
2018/02/06	33	21.36	20	21.27	21.10	13	7,317	0.18%
2018/02/05	2	22.40	9	22.63	23.00	-7	7,230	-0.10%
2018/02/02	13	22.37	17.6	22.45	23.05	-4.6	7,178	-0.06%
2018/02/01	8	22.19	4	22.26	22.00	4	7,106	0.06%
2018/01/31	18	21.62	19	22.05	22.45	-1	7,059	-0.01%
2018/01/30	36	22.43	14	22.83	21.90	22	6,979	0.32%
2018/01/29	4	23.15	73	23.14	23.35	-69	6,871	-1.00%
2018/01/26	33	23.70	6	23.93	23.50	27	6,808	0.40%
2018/01/25	13	24.78	12	24.84	24.20	1	6,743	0.01%
2018/01/24	1	24.45	0	0.00	24.00	1	6,615	0.02%
2018/01/23	12.3	24.61	3	24.77	24.00	9.3	6,549	0.14%
2018/01/22	2	24.33	73	24.44	24.65	-71	6,448	-1.10%
2018/01/19	4	22.98	9.1	23.08	23.25	-5.1	6,291	-0.08%
2018/01/18	25.4	23.50	23.4	23.68	23.20	2	6,251	0.03%
2018/01/17	18	23.66	19	23.73	23.60	-1	6,174	-0.02%
2018/01/16	351	24.93	361	24.96	24.10	-10	6,093	-0.16%	大買/大賣/
2018/01/15	23	23.87	74	23.85	24.10	-51	5,959	-0.86%
2018/01/12	25	24.55	25	24.94	24.30	0	5,873	0.00%
2018/01/11	34	24.41	14	24.46	24.40	20	5,785	0.35%
2018/01/10	97	25.41	29	25.68	25.40	68	5,614	1.21%
2018/01/09	26	24.63	31	24.45	25.00	-5	5,404	-0.09%
2018/01/08	85.1	24.87	85	25.40	24.15	0.1	5,228	0.00%
2018/01/05	86	24.05	83	24.05	24.00	3	4,691	0.06%
2018/01/04	81	23.66	77	23.71	24.30	4	4,591	0.09%
2018/01/03	38.1	23.91	17	23.89	24.00	21.1	4,367	0.48%
2018/01/02	79	22.36	157.5	21.70	23.15	-78.5	4,105	-1.91%	大賣/