光洋科 (1785)-新光-桃園券商分點個股進出

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
44.70
漲跌
▲0.20
漲幅
+0.45%
成交量
3,280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－新光-桃園券商分點個股進出

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-桃園券商分點個股進出
新光-桃園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
2024/04/30	2.1	44.53	0	0.00	44.50	2.1	9,349	0.02%
2024/04/29	1.2	44.39	1	44.70	45.00	0.2	9,405	0.00%
2024/04/26	0.2	44.80	0	0.00	44.40	0.2	9,390	0.00%
2024/04/25	0.3	44.43	1	44.50	44.40	-0.8	9,368	-0.01%
2024/04/24	1	45.10	0	0.00	45.10	1	9,332	0.01%
2024/04/23	1.5	44.20	0	0.00	44.15	1.5	9,307	0.02%
2024/04/22	1	45.75	3	44.95	44.20	-2	9,274	-0.02%
2024/04/19	11	46.11	12	45.67	46.25	-1	9,165	-0.01%
2024/04/18	3	47.73	27	47.82	47.80	-24	8,999	-0.27%
2024/04/17	10	49.06	16	48.17	48.95	-6	8,892	-0.07%
2024/04/16	16	48.95	16	48.49	47.30	0	8,740	0.00%
2024/04/15	47	50.48	35	50.30	48.75	12	8,511	0.14%
2024/04/12	12	49.34	11	48.85	48.75	1	8,019	0.01%
2024/04/11	3	48.05	9	48.14	48.10	-6	7,909	-0.08%
2024/04/10	9	49.96	2	49.58	49.05	7	7,808	0.09%
2024/04/09	20	49.60	15.5	49.36	49.60	4.5	7,656	0.06%
2024/04/08	6	48.72	6	48.88	48.70	0	7,433	0.00%
2024/04/03	0	0.00	2	47.75	47.90	-2	7,262	-0.03%
2024/04/02	7	48.43	1	49.25	47.85	6	7,177	0.08%
2024/04/01	2	48.93	33	49.92	48.55	-31	7,064	-0.44%
2024/03/29	48	49.46	42	49.34	49.55	6	6,895	0.09%
2024/03/28	59	50.28	36.3	51.12	49.55	22.7	6,529	0.35%
2024/03/27	14	49.97	15	50.26	50.10	-1	5,985	-0.02%
2024/03/26	28	48.73	6	48.17	47.40	22	5,732	0.38%
2024/03/25	9	48.71	21	48.36	48.60	-12	5,586	-0.21%
2024/03/22	31	49.60	43	49.23	49.00	-12	5,434	-0.22%
2024/03/21	86	51.04	83	50.97	50.00	3	5,201	0.06%
2024/03/20	75.1	49.78	73	49.57	49.55	2.1	4,624	0.05%
2024/03/19	8	46.55	6	46.23	46.25	2	3,990	0.05%
2024/03/18	5	44.90	11	44.75	44.95	-6	3,809	-0.16%
2024/03/14	1	44.10	6	44.29	44.25	-5	3,720	-0.13%
2024/03/13	1	43.70	3	44.03	43.70	-2	3,689	-0.05%
2024/03/12	3	43.17	1	43.44	43.70	2	3,626	0.05%
2024/03/11	15	43.20	14.4	43.27	42.90	0.6	3,608	0.02%
2024/03/08	10.1	44.69	12	44.30	44.00	-1.9	3,594	-0.05%
2024/03/07	56	48.26	37.1	48.29	46.20	18.9	3,465	0.55%
2024/03/06	5	45.80	5	44.83	45.90	0	2,950	0.00%
2024/03/05	9.6	45.19	7	44.84	44.85	2.6	2,880	0.09%
2024/03/04	13.1	45.34	10.3	44.93	45.30	2.8	2,797	0.10%
2024/03/01	12	43.95	7	44.26	43.90	5	2,656	0.19%
2024/02/29	7	44.11	7	43.73	44.25	0	2,641	0.00%
2024/02/27	11	43.59	6	44.55	43.40	5	2,606	0.19%
2024/02/26	16.4	44.39	15	44.15	44.50	1.4	2,614	0.05%
2024/02/23	8	42.96	7	43.39	42.65	1	2,586	0.04%
2024/02/22	10	43.60	10	44.14	43.35	0	2,538	0.00%
2024/02/21	12	44.55	13	44.60	44.50	-1	2,499	-0.04%
2024/02/20	2	43.55	3	43.47	43.50	-1	2,392	-0.04%
2024/02/19	22	43.52	16	43.70	43.35	6	2,339	0.26%
2024/02/16	49	44.65	52	44.20	44.15	-3	2,236	-0.13%
2024/02/15	12	41.46	17	41.40	42.15	-5	1,977	-0.25%
2024/02/05	0	39.00	1	39.10	39.00	-1	1,781	-0.06%
2024/02/02	1.4	39.10	0	0.00	39.05	1.4	1,805	0.08%
2024/02/01	2	39.35	0	0.00	39.40	2	1,815	0.11%
2024/01/31	0	0.00	2.1	39.44	39.45	-2.1	1,862	-0.11%
2024/01/30	0	39.95	1	39.50	39.40	-1	1,904	-0.05%
2024/01/29	18	40.36	10	40.15	40.05	8	2,053	0.39%
2024/01/26	1	39.90	0	39.80	40.20	1	2,018	0.05%
2024/01/25	11	40.25	10	39.75	39.75	1	2,014	0.05%
2024/01/23	21	39.23	32	39.84	39.85	-11	2,068	-0.53%
2024/01/22	1	38.90	4	38.96	38.75	-3	2,115	-0.14%
2024/01/19	1	37.65	1	37.80	38.05	0	2,129	0.00%
2024/01/18	0	37.15	0	0.00	37.10	0	2,191	0.00%
2024/01/17	1.2	37.16	3	37.85	37.10	-1.8	2,362	-0.08%
2024/01/16	3	38.00	0	0.00	37.85	3	2,403	0.12%
2024/01/15	0	38.20	0	0.00	38.25	0	2,611	0.00%
2024/01/11	0	38.20	0	0.00	38.25	0	2,863	0.00%
2024/01/10	0.5	38.15	0	0.00	38.00	0.5	2,889	0.02%
2024/01/09	0	0.00	1	37.90	37.85	-1	2,904	-0.03%
2024/01/08	0	38.65	0	0.00	38.05	0	2,972	0.00%
2024/01/03	2	38.55	0	0.00	38.65	2	3,031	0.07%
2023/12/29	3	38.87	0	0.00	38.85	3	3,022	0.10%
2023/12/28	3	39.15	2	39.15	39.15	1	3,006	0.03%
2023/12/20	0	39.25	0	0.00	39.30	0	2,984	0.00%
2023/12/19	0	0.00	5	39.10	39.10	-5	2,985	-0.17%
2023/12/18	0	0.00	1	40.10	39.40	-1	2,978	-0.03%
2023/12/15	1	40.35	1	40.25	40.10	0	2,964	0.00%
2023/12/14	0	40.05	0	0.00	39.95	0	2,955	0.00%
2023/12/12	0	39.65	1	39.50	39.45	-1	2,955	-0.03%
2023/12/11	1	39.20	0	0.00	39.15	1	2,956	0.03%
2023/12/08	2	39.20	5	39.35	39.00	-3	2,957	-0.10%
2023/12/07	2	39.20	3	39.05	39.10	-1	2,936	-0.03%
2023/12/06	0	0.00	17	39.43	39.35	-17	2,924	-0.58%
2023/12/05	0	40.40	1	39.90	39.90	-1	2,901	-0.03%
2023/12/04	1	41.25	5	41.24	41.25	-4	2,848	-0.14%
2023/11/30	0	40.75	0	0.00	40.50	0	2,767	0.00%
2023/11/29	1	41.05	0	0.00	40.30	1	2,772	0.04%
2023/11/28	0	0.00	1	40.40	40.40	-1	2,760	-0.04%
2023/11/27	7	40.30	6	39.90	39.90	1	2,788	0.04%
2023/11/24	0	0.00	2	40.85	40.70	-2	2,759	-0.07%
2023/11/23	7	41.64	7	41.55	40.85	0	2,742	0.00%
2023/11/22	5	41.16	7	40.98	41.15	-2	2,657	-0.08%
2023/11/21	3	40.55	2	40.63	40.50	1	2,587	0.04%
2023/11/20	0	0.00	10	40.47	40.55	-10	2,567	-0.39%
2023/11/17	1	40.05	6.1	40.11	40.05	-5.1	2,520	-0.20%
2023/11/16	1	39.60	3	39.25	39.60	-2	2,493	-0.08%
2023/11/15	0	0.00	11	39.50	39.40	-11	2,486	-0.44%
2023/11/13	2	38.40	0	0.00	38.40	2	2,500	0.08%
2023/11/10	8.1	38.39	0	0.00	38.10	8.1	2,487	0.32%
2023/11/08	8	39.48	2	39.55	39.35	6	2,489	0.24%
2023/11/07	3.1	40.17	2	40.40	40.05	1.1	2,471	0.04%
2023/11/06	5	40.82	15	40.62	40.80	-10	2,458	-0.41%
2023/11/02	2	39.30	0	0.00	39.10	2	2,323	0.09%
2023/11/01	15	39.16	11	39.17	39.25	4	2,389	0.17%
2023/10/31	17	40.16	11	40.31	39.10	6	2,725	0.22%
2023/10/30	11	40.42	18	40.69	40.80	-7	3,481	-0.20%
2023/10/27	16	39.45	3	39.75	39.40	13	3,366	0.39%
2023/10/26	2	39.88	2	40.10	40.00	0	3,376	0.00%
2023/10/25	4	40.45	11	40.42	40.20	-7	3,416	-0.20%
2023/10/24	7	39.31	1	39.15	39.20	6	3,341	0.18%
2023/10/23	60	40.24	52	39.87	39.70	8	3,298	0.24%
2023/10/20	22	39.79	3	39.27	39.65	19	3,099	0.61%
2023/10/19	2	38.80	0	0.00	38.80	2	2,914	0.07%
2023/10/18	4	38.23	3	38.77	38.05	1	2,917	0.03%
2023/10/17	1	38.60	0	0.00	38.60	1	2,897	0.03%
2023/10/16	1	38.40	6.1	39.05	38.40	-5.1	2,903	-0.17%
2023/10/13	0.1	38.15	1	38.15	38.20	-1	2,875	-0.03%
2023/10/12	0	0.00	3	37.80	38.05	-3	2,888	-0.10%
2023/10/11	2	37.40	2	37.65	37.40	0	2,880	0.00%
2023/10/06	0	0.00	0.2	37.65	37.25	-0.2	2,887	-0.01%
2023/10/03	0	0.00	2	37.20	36.90	-2	3,253	-0.06%
2023/09/27	0	36.50	0	0.00	35.95	0	3,379	0.00%
2023/09/26	1	36.55	0	0.00	36.45	1	3,399	0.03%
2023/09/22	0	0.00	0	36.65	36.65	0	3,438	0.00%
2023/09/20	2	37.40	3	37.43	37.20	-1	3,509	-0.03%
2023/09/19	1	37.85	2	37.98	37.65	-1	3,713	-0.03%
2023/09/18	1	37.95	0	37.60	37.85	1	3,821	0.03%
2023/09/15	0	0.00	6	37.75	37.75	-6	3,803	-0.16%
2023/09/14	0	0.00	6	37.83	37.75	-6	3,806	-0.16%
2023/09/11	2	37.05	0	0.00	36.90	2	3,857	0.05%
2023/09/08	0	0.00	1	37.15	37.00	-1	3,914	-0.03%
2023/09/07	0.5	37.30	0	0.00	37.20	0.5	4,142	0.01%
2023/09/06	2	37.15	2	37.50	37.15	0	4,156	0.00%
2023/09/04	2	37.30	0	0.00	37.60	2	4,203	0.05%
2023/09/01	2	36.90	5	37.04	37.25	-3	4,357	-0.07%
2023/08/31	0	0.00	8	37.50	37.50	-8	4,358	-0.18%
2023/08/30	0	0.00	2	36.35	36.30	-2	4,342	-0.05%
2023/08/28	2	35.95	0	0.00	36.30	2	4,376	0.05%
2023/08/25	0	0.00	1	36.45	36.30	-1	4,386	-0.02%
2023/08/24	1	36.00	0	0.00	36.00	1	4,386	0.02%
2023/08/23	2	35.30	0	0.00	35.65	2	4,403	0.05%
2023/08/22	0	0.00	5	35.75	35.50	-5	4,505	-0.11%
2023/08/21	2	35.63	0	0.00	35.45	2	4,624	0.04%
2023/08/18	25	35.88	33	36.37	35.60	-8	4,850	-0.16%
2023/08/17	15	35.68	1	35.85	35.90	14	4,859	0.29%
2023/08/16	0	0.00	2	35.10	35.15	-2	4,911	-0.04%
2023/08/15	0	0.00	1	35.35	35.50	-1	4,916	-0.02%
2023/08/14	4	35.53	7	35.21	35.00	-3	4,906	-0.06%
2023/08/11	6	36.69	1	36.95	36.40	5	4,859	0.10%
2023/08/10	2	37.25	25	37.14	37.10	-23	4,828	-0.48%
2023/08/09	1	37.15	1	37.15	37.15	0	4,791	0.00%
2023/08/08	1	37.40	11	37.75	37.75	-10	4,765	-0.21%
2023/08/07	12.1	37.39	4	37.38	37.55	8.1	4,735	0.17%
2023/08/04	51.2	37.61	32	37.44	37.25	19.2	4,646	0.41%
2023/08/02	68	40.98	126	40.59	41.35	-58	4,297	-1.35%	大賣/
2023/08/01	2	37.65	0	0.00	37.70	2	3,447	0.06%
2023/07/31	0	37.90	4	38.25	37.60	-4	3,499	-0.11%
2023/07/28	5.2	37.78	1	37.80	37.80	4.2	3,457	0.12%
2023/07/27	41	37.95	5	37.33	38.20	36	3,365	1.07%
2023/07/26	4	36.03	0	0.00	36.15	4	3,277	0.12%
2023/07/25	1	35.85	1	36.15	36.15	0	3,276	0.00%
2023/07/24	3	35.77	3	35.65	35.60	0	3,270	0.00%
2023/07/21	2	36.70	0	0.00	36.60	2	3,243	0.06%
2023/07/19	1.1	37.03	0	0.00	37.00	1.1	3,239	0.03%
2023/07/18	31.2	38.59	4	38.31	38.20	27.2	3,235	0.84%
2023/07/17	1	38.85	1	38.85	39.10	0	3,200	0.00%
2023/07/12	8	38.63	8	38.71	38.50	0	3,227	0.00%
2023/07/11	15	39.59	4	39.49	39.15	11	3,190	0.34%
2023/07/10	3	40.63	25	40.58	40.95	-22	3,058	-0.72%
2023/07/07	2.1	39.20	4	38.80	39.20	-2	2,909	-0.07%
2023/07/06	2.1	39.50	0	0.00	39.45	2.1	2,912	0.07%
2023/07/05	0.5	39.28	0	0.00	39.10	0.5	2,871	0.02%
2023/07/04	1	38.85	3	38.98	38.85	-2	2,846	-0.07%
2023/07/03	0	0.00	5	38.54	38.45	-5	2,860	-0.17%
2023/06/30	1	38.05	2	38.13	38.35	-1	2,848	-0.04%
2023/06/29	4	38.39	2	38.40	38.30	2	2,825	0.07%
2023/06/28	5	38.62	0	0.00	38.45	5	2,804	0.18%
2023/06/27	37	40.05	34	40.36	38.95	3	2,766	0.11%
2023/06/26	3	39.48	3.7	39.47	39.45	-0.7	2,568	-0.03%
2023/06/21	0	0.00	2	38.40	38.25	-2	2,470	-0.08%
2023/06/20	1	38.35	0	0.00	38.25	1	2,489	0.04%
2023/06/19	1	39.05	2	38.90	38.70	-1	2,510	-0.04%
2023/06/16	1	38.90	0	0.00	38.80	1	2,542	0.04%
2023/06/15	3	38.97	2	39.15	39.20	1	2,546	0.04%
2023/06/13	7	39.31	17	39.41	39.10	-10	2,512	-0.40%
2023/06/12	2	38.03	0	0.00	38.10	2	2,290	0.09%
2023/06/09	8	38.44	3	38.55	38.35	5	2,359	0.21%
2023/06/08	0.5	38.68	0	0.00	38.55	0.5	2,348	0.02%
2023/06/07	19	38.92	16	38.98	39.25	3	2,324	0.13%
2023/06/06	6	38.14	25	37.69	37.60	-19	2,156	-0.88%
2023/06/05	3.2	37.95	0	0.00	37.95	3.2	2,165	0.15%
2023/06/01	13	36.92	0.4	37.07	36.95	12.6	2,145	0.59%
2023/05/30	1	37.20	0	0.00	37.15	1	2,121	0.05%
2023/05/29	2	37.80	4	37.59	37.40	-2	2,132	-0.09%
2023/05/26	8	37.79	0	0.00	37.55	8	2,113	0.38%
2023/05/25	15	39.19	18	38.92	38.85	-3	2,011	-0.15%
2023/05/24	38.2	39.08	26	39.18	39.55	12.2	1,899	0.64%
2023/05/23	15	37.87	23	37.81	37.85	-8	1,676	-0.48%
2023/05/22	27	37.49	13	37.54	37.60	14	1,632	0.86%
2023/05/16	0	36.10	0	0.00	36.00	0	1,586	0.00%
2023/05/15	0	0.00	0	35.60	35.90	0	1,587	0.00%
2023/05/09	0.2	36.20	0	0.00	36.00	0.2	1,719	0.01%
2023/05/08	0.3	36.60	0	0.00	36.55	0.3	1,752	0.01%
2023/05/05	15	37.15	2	37.25	37.10	13	1,907	0.68%
2023/05/04	2	36.60	0	0.00	36.20	2	2,045	0.10%
2023/05/03	2	36.50	0.1	36.65	36.50	1.9	2,083	0.09%
2023/05/02	0	0.00	0	36.40	36.55	0	2,100	0.00%
2023/04/24	1	35.95	3	36.05	35.75	-2	2,071	-0.10%
2023/04/20	0	0.00	1	36.80	36.50	-1	2,049	-0.05%
2023/04/18	2	38.45	2	38.33	37.75	0	2,022	0.00%
2023/04/17	0	0.00	22	37.71	37.95	-22	1,985	-1.11%
2023/04/14	10	37.40	0	0.00	37.20	10	1,949	0.51%
2023/04/13	2	37.35	0	0.00	36.90	2	1,930	0.10%
2023/04/12	1	37.65	0	0.00	37.40	1	1,925	0.05%
2023/04/11	1	37.00	1	37.25	37.50	0	1,903	0.00%
2023/04/10	1	37.00	0	0.00	37.10	1	1,866	0.05%
2023/03/31	0	36.50	0	0.00	36.55	0	1,804	0.00%
2023/03/29	1	36.45	1	36.40	36.35	0	1,817	0.00%
2023/03/28	0	36.90	1	36.45	36.40	-1	1,827	-0.05%
2023/03/27	0	36.99	0	0.00	36.90	0	1,819	0.00%
2023/03/24	0	37.24	0	0.00	37.05	0	1,822	0.00%
2023/03/23	0	36.78	0	0.00	36.85	0	1,803	0.00%
2023/03/22	0	36.65	0	0.00	36.35	0	1,784	0.00%
2023/03/21	0	37.32	2	37.18	36.75	-2	1,759	-0.11%
2023/03/20	1	36.75	0	0.00	36.55	1	1,723	0.06%
2023/03/17	0	36.20	2	35.90	35.30	-2	1,717	-0.12%
2023/03/16	1	36.70	1	36.50	35.95	0	1,702	0.00%
2023/03/15	0	36.30	0	0.00	36.10	0	1,682	0.00%
2023/03/14	1	37.50	2	38.00	36.10	-1	1,768	-0.06%
2023/03/10	4	36.65	0	0.00	36.60	4	1,753	0.23%
2023/03/09	11	37.46	0	0.00	37.20	11	1,778	0.62%
2023/03/08	5	37.81	0	0.00	37.85	5	1,784	0.28%
2023/03/07	1	37.60	0	0.00	37.55	1	1,773	0.06%
2023/03/06	0	37.00	1	37.00	37.05	-1	1,774	-0.06%
2023/02/24	1	37.45	1	37.15	37.00	0	1,906	0.00%
2023/02/23	0	37.30	6	37.14	37.05	-6	1,914	-0.31%
2023/02/22	1	36.90	1	37.00	36.90	0	1,940	0.00%
2023/02/20	2	37.45	0	0.00	37.75	2	2,196	0.09%
2023/02/16	0	37.20	4	37.05	37.20	-4	2,344	-0.17%
2023/02/15	1	36.70	1	36.55	36.60	0	2,368	0.00%
2023/02/14	0	0.00	1	37.15	37.10	-1	2,351	-0.04%
2023/02/10	5	37.14	0	0.00	37.00	5	2,397	0.21%
2023/02/09	2	37.68	0	0.00	37.60	2	2,389	0.08%
2023/02/08	0	0.00	1	38.55	38.60	-1	2,348	-0.04%
2023/02/07	1	37.90	1	37.55	37.60	0	2,297	0.00%
2023/02/03	1	39.00	9.1	38.60	38.95	-8.1	2,222	-0.36%
2023/02/02	3	37.85	1	38.20	37.60	2	2,048	0.10%
2023/02/01	0	0.00	5	34.90	35.70	-5	1,844	-0.27%
2023/01/31	5	34.73	0	0.00	34.65	5	1,806	0.28%
2023/01/30	0	0.00	5	33.90	33.75	-5	1,779	-0.28%
2023/01/16	0.1	33.30	0	0.00	33.30	0.1	1,773	0.00%
2023/01/13	0	33.45	3	33.58	33.20	-3	1,776	-0.17%
2023/01/12	2	33.75	0	0.00	33.65	2	1,767	0.11%
2023/01/09	1	33.40	0	0.00	33.45	1	1,767	0.06%
2023/01/06	0.1	33.30	0	0.00	33.10	0.1	1,765	0.00%
2022/12/30	0	32.20	0	0.00	32.05	0	1,784	0.00%
2022/12/29	0	31.80	0	0.00	32.05	0	1,776	0.00%
2022/12/23	2	32.30	3	32.40	32.45	-1	1,833	-0.05%
2022/12/22	4	32.78	0	0.00	32.95	4	1,857	0.22%
2022/12/21	0	0.00	10	32.16	31.75	-10	1,981	-0.50%
2022/12/16	0	32.80	0	0.00	32.80	0	2,031	0.00%
2022/12/13	0	0.00	36	33.10	32.90	-36	2,045	-1.76%
2022/12/12	0	0.00	10	33.17	33.50	-10	2,078	-0.48%
2022/12/08	0.1	33.15	5	33.20	33.20	-4.9	2,177	-0.23%
2022/12/06	7	35.46	4	34.45	34.45	3	2,152	0.14%
2022/12/05	2	35.05	0	34.90	35.25	2	2,061	0.10%
2022/12/02	1	34.40	0	0.00	34.30	1	1,998	0.05%
2022/12/01	0	0.00	1	34.55	34.10	-1	1,991	-0.05%
2022/11/29	0	0.00	2	33.25	33.50	-2	1,954	-0.10%
2022/11/25	4	33.74	2	33.80	33.25	2	1,943	0.10%
2022/11/24	1	33.65	1	33.90	33.80	0	1,934	0.00%
2022/11/23	17	34.39	15	34.42	34.30	2	1,908	0.10%
2022/11/22	1	32.80	0	32.85	32.90	1	1,809	0.05%
2022/11/21	0	0.00	5.6	33.22	33.45	-5.6	1,798	-0.31%
2022/11/18	2	34.13	6	33.60	33.40	-4	1,786	-0.22%
2022/11/17	3	34.32	4	34.31	34.25	-1	1,754	-0.06%
2022/11/16	36	34.79	21	34.93	35.00	15	1,701	0.88%
2022/11/15	9	33.77	5	34.40	34.45	4	1,502	0.27%
2022/11/14	1	31.60	11	30.82	31.35	-10	1,397	-0.72%
2022/11/11	0	0.00	1	29.80	30.00	-1	1,374	-0.07%
2022/11/08	2	30.63	0	0.00	29.95	2	1,416	0.14%
2022/11/03	2	29.05	0	0.00	29.10	2	1,411	0.14%
2022/11/01	0	0.00	1	28.10	28.25	-1	1,433	-0.07%
2022/10/28	2	27.65	1	27.65	27.70	1	1,482	0.07%
2022/10/26	0	27.50	0	0.00	27.10	0	1,520	0.00%
2022/10/24	0	0.00	27	29.01	28.40	-27	1,532	-1.76%
2022/10/20	0	29.05	12	28.84	28.75	-12	1,533	-0.78%
2022/10/19	0	0.00	2	29.63	29.50	-2	1,542	-0.13%
2022/10/18	0	0.00	6	29.02	28.95	-6	1,543	-0.39%
2022/10/14	0	0.00	0	28.95	29.05	0	1,550	0.00%
2022/10/13	4	27.93	0	0.00	27.70	4	1,560	0.26%
2022/10/12	1	29.45	0	0.00	29.20	1	1,547	0.06%
2022/10/07	2	31.30	0	0.00	31.20	2	1,552	0.13%
2022/10/04	0	0.00	0	30.75	30.90	0	1,645	0.00%
2022/10/03	0.2	30.15	0	29.70	29.90	0.2	1,646	0.01%
2022/09/29	0	0.00	3	29.55	29.60	-3	1,643	-0.18%
2022/09/28	7	30.51	2	29.58	29.30	5	1,639	0.31%
2022/09/26	5	33.68	2	33.85	32.90	3	1,518	0.20%
2022/09/23	2	35.00	0	0.00	35.05	2	1,523	0.13%
2022/09/22	0	0.00	1	35.47	35.50	-1	1,530	-0.06%
2022/09/21	0	0.00	0.1	35.75	35.60	-0.1	1,526	0.00%
2022/09/20	1	36.00	0	0.00	36.25	1	1,535	0.07%
2022/09/19	3	36.80	0	0.00	36.25	3	1,536	0.20%
2022/09/16	7	38.60	4	38.30	38.05	3	1,501	0.20%
2022/09/15	0	36.50	0	0.00	36.10	0	1,391	0.00%
2022/09/12	1	37.40	0	0.00	37.25	1	1,469	0.07%
2022/09/05	0	0.00	9	37.00	36.95	-9	1,552	-0.58%
2022/08/25	0	0.00	3	38.45	38.55	-3	1,711	-0.18%
2022/08/24	8	38.09	0	0.00	38.00	8	1,767	0.45%
2022/08/18	1	38.70	0	0.00	38.40	1	1,800	0.06%
2022/08/16	0	0.00	1	38.90	38.70	-1	1,778	-0.06%
2022/08/15	0	0.00	1	38.20	39.05	-1	1,768	-0.06%
2022/08/11	1.1	37.11	0	0.00	37.10	1.1	1,726	0.06%
2022/08/10	0.1	37.20	1	37.20	37.15	-0.9	1,718	-0.05%
2022/08/09	1	36.60	0	0.00	37.55	1	1,726	0.06%
2022/08/08	0	36.00	0	0.00	36.75	0	1,724	0.00%
2022/08/05	0.1	36.10	0	0.00	35.95	0.1	1,727	0.00%
2022/08/04	0.1	35.55	1	35.80	35.40	-0.9	1,793	-0.05%
2022/08/03	3	35.62	0	0.00	35.40	3	1,834	0.16%
2022/08/02	0.1	36.95	0	0.00	36.75	0.1	1,840	0.00%
2022/07/27	0	0.00	2	37.80	37.70	-2	1,960	-0.10%
2022/07/26	2	39.00	0	0.00	39.00	2	1,979	0.10%
2022/07/19	1	38.60	0	0.00	38.50	1	2,131	0.05%
2022/07/18	0.1	38.85	1	39.10	38.90	-0.9	2,225	-0.04%
2022/07/15	1.1	38.31	0	0.00	38.45	1.1	2,254	0.05%
2022/07/14	0.3	38.01	0	0.00	37.95	0.3	2,257	0.01%
2022/07/13	0	37.00	0	0.00	37.55	0	2,260	0.00%
2022/07/12	9.1	35.64	0	0.00	35.35	9.1	2,249	0.40%
2022/07/08	1	40.20	0	0.00	39.90	1	2,292	0.04%
2022/07/04	3	38.00	0	0.00	38.25	3	2,382	0.13%
2022/07/01	2.2	39.53	0	0.00	38.50	2.2	2,441	0.09%
2022/06/29	3	42.30	0	0.00	42.10	3	2,445	0.12%
2022/06/27	1	42.15	2	42.15	42.45	-1	2,651	-0.04%
2022/06/22	0	0.00	1	40.95	40.70	-1	2,749	-0.04%
2022/06/20	13	41.13	0	0.00	40.55	13	2,785	0.47%
2022/06/17	0	42.50	1	42.85	42.65	-1	2,810	-0.04%
2022/06/16	4	43.95	0	0.00	43.70	4	2,789	0.14%
2022/06/15	0	0.00	3	44.70	44.70	-3	2,775	-0.11%
2022/06/14	2	44.00	2	44.70	44.70	0	2,789	0.00%
2022/06/13	0	0.00	1	45.55	45.10	-1	2,780	-0.04%
2022/06/10	0	0.00	5	45.90	45.90	-5	2,807	-0.18%
2022/06/08	0	0.00	10	45.90	45.90	-10	2,836	-0.35%
2022/06/07	1	45.55	0	0.00	45.60	1	2,885	0.03%
2022/06/06	3	45.78	21	45.58	45.80	-18	2,932	-0.61%
2022/06/02	12	46.04	2	46.03	45.95	10	3,037	0.33%
2022/06/01	1	47.40	0	0.00	47.00	1	3,099	0.03%
2022/05/31	1	47.46	0	0.00	47.95	1	3,144	0.03%
2022/05/30	0	47.80	1	47.95	47.85	-1	3,161	-0.03%
2022/05/25	0	0.00	5	46.96	47.00	-5	3,471	-0.14%
2022/05/19	1	46.35	0	0.00	46.90	1	5,313	0.02%
2022/05/18	1	47.20	0	0.00	47.20	1	5,367	0.02%
2022/05/16	1	46.10	1	46.20	45.85	0	5,411	0.00%
2022/05/13	0	0.00	5	45.65	45.55	-5	5,443	-0.09%
2022/05/12	5	45.95	0	0.00	45.00	5	5,589	0.09%
2022/05/11	4	47.16	2	47.45	47.35	2	5,564	0.04%
2022/05/09	3	48.53	0	0.00	48.30	3	5,703	0.05%
2022/05/06	0	49.60	0	0.00	49.60	0	5,743	0.00%
2022/05/05	3	50.40	6	50.30	50.50	-3	5,803	-0.05%
2022/05/04	0	0.00	5	49.10	49.30	-5	5,755	-0.09%
2022/04/29	1	49.20	0	0.00	49.00	1	5,825	0.02%
2022/04/27	1	48.20	0.2	48.35	48.40	0.8	5,824	0.01%
2022/04/25	1	49.70	0	0.00	49.30	1	5,812	0.02%
2022/04/22	0.2	51.00	2	51.25	51.00	-1.8	5,753	-0.03%
2022/04/21	0	0.00	34	50.48	50.20	-34	5,684	-0.60%
2022/04/20	2	49.90	18	49.80	49.90	-16	5,655	-0.28%
2022/04/19	0	0.00	3	50.28	49.90	-3	5,658	-0.05%
2022/04/18	0	49.98	1	49.65	49.70	-1	5,681	-0.02%
2022/04/15	6	50.92	6	50.60	50.20	0	5,680	0.00%
2022/04/14	1	49.95	1	50.70	51.60	0	5,704	0.00%
2022/04/13	1	50.00	0	0.00	50.00	1	5,700	0.02%
2022/04/12	5	49.33	2	49.75	49.50	3	5,785	0.05%
2022/04/11	7	51.00	5	50.50	50.50	2	5,866	0.03%
2022/04/08	1.2	49.78	0.6	50.00	49.95	0.6	5,853	0.01%
2022/04/07	1	50.30	2	51.14	49.45	-1	6,111	-0.02%
2022/04/06	0	51.40	3	51.53	51.70	-3	6,120	-0.05%
2022/04/01	1	51.10	1	51.20	51.50	0	6,117	0.00%
2022/03/31	1	51.30	3	51.67	51.10	-2	6,173	-0.03%
2022/03/30	104	52.19	102.6	52.40	51.50	1.4	6,164	0.02%	大買/大賣/
2022/03/29	1	51.00	5	51.58	51.60	-4	6,011	-0.07%
2022/03/28	1	49.90	1	50.40	50.40	0	5,977	0.00%
2022/03/25	0	0.00	2.1	50.70	50.50	-2.1	6,080	-0.03%
2022/03/24	0	0.00	2	50.30	50.20	-2	6,071	-0.03%
2022/03/23	2	50.70	1	50.80	50.60	1	6,072	0.02%
2022/03/22	0	0.00	2	50.30	50.40	-2	6,054	-0.03%
2022/03/18	5	49.16	0	49.10	48.95	5	6,044	0.08%
2022/03/16	3.1	48.45	0	0.00	48.40	3.1	6,235	0.05%
2022/03/15	3	48.63	0	0.00	48.20	3	6,273	0.05%
2022/03/14	2	49.93	2	49.68	49.65	0	6,264	0.00%
2022/03/11	0	50.40	1	50.30	50.10	-1	6,312	-0.02%
2022/03/10	2	50.45	1	50.40	50.80	1	6,351	0.02%
2022/03/09	9	49.18	7	49.20	49.25	2	6,374	0.03%
2022/03/08	6.2	48.89	2	49.25	47.65	4.2	6,453	0.07%
2022/03/07	5	50.42	3	50.50	49.80	2	6,689	0.03%
2022/03/04	6	51.87	21	51.40	51.30	-15	6,628	-0.23%
2022/03/03	2	51.05	2	51.20	51.00	0	6,647	0.00%
2022/03/02	8	51.18	19	51.52	51.10	-11	6,808	-0.16%
2022/03/01	11	51.14	5	51.16	51.20	6	6,827	0.09%
2022/02/25	11	52.21	7.1	51.85	51.80	3.9	6,866	0.06%
2022/02/24	86	53.77	136.3	53.51	50.90	-50.3	6,926	-0.73%	大賣/
2022/02/23	27	53.64	17.4	53.25	52.90	9.6	6,216	0.16%
2022/02/22	28	53.03	20.1	53.22	53.40	7.9	6,018	0.13%
2022/02/21	41	52.90	8	52.58	53.00	33	6,049	0.55%
2022/02/18	0	50.90	1	51.30	50.70	-1	5,974	-0.02%
2022/02/17	2	51.00	0	0.00	50.60	2	6,209	0.03%
2022/02/16	1	50.90	2	51.10	50.90	-1	6,871	-0.01%
2022/02/15	1	50.60	13	51.02	51.20	-12	7,101	-0.17%
2022/02/14	6	51.93	8	51.95	50.90	-2	7,280	-0.03%
2022/02/11	2.3	51.67	9	51.61	51.90	-6.7	7,317	-0.09%
2022/02/10	8	51.59	12	51.60	51.70	-4	7,522	-0.05%
2022/02/09	5.4	51.46	10	51.60	51.80	-4.6	8,019	-0.06%
2022/02/08	6	50.00	2	50.30	50.30	4	8,222	0.05%
2022/02/07	3.1	49.20	5	48.51	49.70	-1.9	8,282	-0.02%
2022/01/26	0	0.00	2.4	46.94	46.90	-2.4	8,426	-0.03%
2022/01/25	2	46.98	2	46.90	46.85	0	9,026	0.00%
2022/01/24	4	47.25	0	0.00	46.95	4	9,842	0.04%
2022/01/21	2	48.83	0	0.00	48.80	2	9,837	0.02%
2022/01/20	0	0.00	1	49.60	49.60	-1	9,886	-0.01%
2022/01/19	1	49.60	3	49.77	49.55	-2	9,938	-0.02%
2022/01/18	1.4	49.97	4	50.15	49.90	-2.6	10,025	-0.03%
2022/01/14	1	49.10	1	49.05	49.10	0	10,226	0.00%
2022/01/13	1	49.40	0	0.00	49.45	1	10,366	0.01%
2022/01/12	2	49.45	3	49.45	49.50	-1	10,580	-0.01%
2022/01/11	1	49.50	2	50.25	49.40	-1	10,661	-0.01%
2022/01/10	1	49.40	1	49.25	49.70	0	10,782	0.00%
2022/01/07	4.3	49.40	4	49.20	49.20	0.3	10,856	0.00%
2022/01/06	1	50.00	11.4	50.19	50.30	-10.4	10,853	-0.10%
2022/01/05	12	51.67	2.5	50.70	50.90	9.5	10,922	0.09%
2022/01/04	0	51.43	18	51.06	51.40	-18	11,045	-0.16%
2022/01/03	4	50.53	10	50.72	50.20	-6	11,158	-0.05%
2021/12/30	19.1	51.66	18	51.41	51.10	1.1	11,530	0.01%
2021/12/29	3	50.30	4	50.33	50.20	-1	11,667	-0.01%
2021/12/28	3	49.63	1.6	49.55	49.40	1.4	11,758	0.01%
2021/12/27	7	50.08	9	50.20	49.90	-2	12,157	-0.02%
2021/12/24	6	49.61	0	0.00	49.40	6	12,265	0.05%
2021/12/23	1	49.85	2	50.00	49.85	-1	12,426	-0.01%
2021/12/22	6	49.65	1	49.50	49.55	5	12,547	0.04%
2021/12/21	12	50.50	4	50.08	50.20	8	12,615	0.06%
2021/12/20	0	0.00	1	49.00	49.10	-1	12,605	-0.01%
2021/12/17	0	0.00	0.4	48.60	48.30	-0.4	12,742	0.00%
2021/12/16	1	48.90	5	48.65	48.65	-4	12,971	-0.03%
2021/12/15	1	48.80	3	48.82	48.70	-2	13,218	-0.02%
2021/12/14	5	48.65	2	48.50	48.70	3	13,938	0.02%
2021/12/13	3	48.57	6	48.69	49.60	-3	14,296	-0.02%
2021/12/10	15	49.12	5	49.12	49.00	10	14,595	0.07%
2021/12/09	0.1	50.30	7	50.39	50.30	-7	14,855	-0.05%
2021/12/08	2	50.15	1	50.20	50.00	1	14,945	0.01%
2021/12/07	3	49.92	12	50.10	50.00	-9	14,954	-0.06%
2021/12/06	5	50.38	2	50.60	50.60	3	14,946	0.02%
2021/12/03	3	49.92	15	49.91	50.00	-12	14,982	-0.08%
2021/12/02	11	50.41	14	49.98	49.75	-3	15,039	-0.02%
2021/12/01	26.8	51.31	25	51.19	50.80	1.8	15,171	0.01%
2021/11/30	8	49.20	3	49.32	49.05	5	14,883	0.03%
2021/11/29	16	48.51	2	48.65	48.50	14	14,972	0.09%
2021/11/26	25.3	49.35	3	49.12	49.10	22.3	14,967	0.15%
2021/11/25	7	50.87	2	50.90	50.60	5	14,927	0.03%
2021/11/24	6	50.80	7	50.84	50.80	-1	14,935	-0.01%
2021/11/23	28	51.65	9	51.56	51.40	19	15,077	0.13%
2021/11/22	6	54.13	19	53.93	53.80	-13	14,934	-0.09%
2021/11/19	23	53.17	15	53.41	53.50	8	14,833	0.05%
2021/11/18	57	53.96	42.5	53.83	52.90	14.5	14,815	0.10%
2021/11/17	60	56.31	36.1	56.49	56.20	23.9	14,505	0.16%
2021/11/16	15	56.50	11	56.32	55.70	4	14,332	0.03%
2021/11/15	44.1	57.62	52.5	57.57	56.70	-8.4	14,092	-0.06%
2021/11/12	3	53.77	56	52.74	54.10	-53	13,465	-0.39%
2021/11/11	19	53.00	11	53.03	53.00	8	13,244	0.06%
2021/11/10	36	51.83	26	51.40	52.30	10	13,098	0.08%
2021/11/09	30.1	50.88	28	50.92	51.40	2.1	12,967	0.02%
2021/11/08	89.4	51.47	47	51.29	51.00	42.4	12,736	0.33%
2021/11/05	39	54.38	42	54.32	54.70	-3	12,220	-0.02%
2021/11/04	11	52.93	14	53.02	53.00	-3	11,885	-0.03%
2021/11/03	21	52.96	21	52.90	52.70	0	11,861	0.00%
2021/11/02	93.3	53.91	112.1	53.53	52.80	-18.8	11,705	-0.16%	大賣/
2021/11/01	35.2	53.83	58.8	53.30	55.00	-23.6	11,120	-0.21%
2021/10/29	14	49.96	1	50.30	50.00	13	10,330	0.13%
2021/10/28	5	50.18	10	50.85	50.10	-5	10,288	-0.05%
2021/10/27	9	50.53	2	50.35	50.60	7	10,257	0.07%
2021/10/26	7	50.57	27	51.03	50.40	-20	10,279	-0.19%
2021/10/25	27	51.19	26	50.92	51.00	1	10,236	0.01%
2021/10/22	7	51.96	11	51.15	52.10	-4	10,328	-0.04%
2021/10/21	34	52.21	28	51.72	51.20	6	10,454	0.06%
2021/10/20	24	51.87	30	52.42	52.50	-6	10,387	-0.06%
2021/10/19	11	51.41	9	51.51	51.70	2	10,324	0.02%
2021/10/18	9	51.33	17	50.79	51.40	-8	10,469	-0.08%
2021/10/15	15	50.07	11	50.09	49.95	4	10,771	0.04%
2021/10/14	15	49.79	16.1	49.55	49.40	-1.1	11,074	-0.01%
2021/10/13	3	49.70	3.1	49.40	49.20	-0.1	11,804	0.00%
2021/10/12	12.3	50.15	10.1	50.41	49.85	2.2	12,045	0.02%
2021/10/08	26	52.20	27	51.83	51.60	-1	12,565	-0.01%
2021/10/07	53.3	52.23	33	52.28	52.70	20.3	13,491	0.15%
2021/10/06	61.6	51.93	50	51.80	52.20	11.6	13,794	0.08%
2021/10/05	34	50.02	19	49.91	51.30	15	13,520	0.11%
2021/10/04	22.1	51.26	61	51.37	49.90	-38.9	13,468	-0.29%
2021/10/01	15	50.89	19.1	50.23	50.00	-4.1	13,222	-0.03%
2021/09/30	11	50.87	24	50.51	51.20	-13	13,329	-0.10%
2021/09/29	11	48.75	9	49.38	49.00	2	13,692	0.01%
2021/09/28	15	50.71	54	50.66	50.50	-39	14,339	-0.27%
2021/09/27	20.1	50.52	12.1	50.43	51.10	8	14,280	0.06%
2021/09/24	21	50.62	22	50.77	51.00	-1	14,231	-0.01%
2021/09/23	16	50.78	29	51.16	50.30	-13	14,114	-0.09%
2021/09/22	12.2	50.20	27	50.21	49.90	-14.8	13,911	-0.11%
2021/09/17	105.3	52.71	129.1	52.41	51.50	-23.8	13,682	-0.17%	大買/大賣/
2021/09/16	46	51.47	28	51.55	51.90	18	13,032	0.14%
2021/09/15	35.1	50.78	20	51.45	51.00	15.1	12,655	0.12%
2021/09/14	52	50.52	36	51.18	51.80	16	12,311	0.13%
2021/09/13	10	49.73	9	50.02	49.80	1	11,977	0.01%
2021/09/10	5	49.09	3	49.03	49.20	2	11,946	0.02%
2021/09/08	13	47.96	5	47.85	47.30	8	12,285	0.07%
2021/09/07	7	49.62	9	49.63	49.15	-2	12,480	-0.02%
2021/09/06	23	50.50	30	49.69	49.50	-7	12,502	-0.06%
2021/09/03	9	49.01	6	48.96	48.65	3	12,276	0.02%
2021/09/02	23	49.77	22	49.40	48.60	1	12,248	0.01%
2021/09/01	0.3	49.50	9	49.79	49.90	-8.7	12,108	-0.07%
2021/08/31	14.6	49.47	2	48.90	49.80	12.6	12,062	0.10%
2021/08/30	20	48.39	15	48.49	48.60	5	11,971	0.04%
2021/08/27	45	48.55	51	48.48	48.45	-6	11,968	-0.05%
2021/08/26	12	47.22	10	47.87	47.55	2	11,751	0.02%
2021/08/25	15	47.79	6.2	47.65	47.95	8.8	11,751	0.07%
2021/08/24	6	48.00	46	48.09	47.05	-40	11,737	-0.34%
2021/08/23	6	46.15	5	46.40	46.50	1	11,790	0.01%
2021/08/20	0.1	45.65	0	0.00	45.65	0.1	11,844	0.00%
2021/08/19	8	45.78	9	45.76	45.65	-1	11,855	-0.01%
2021/08/18	0	0.00	5	44.48	45.70	-5	11,853	-0.04%
2021/08/17	2.2	44.90	4	45.60	44.95	-1.8	11,930	-0.02%
2021/08/16	28.3	44.41	24	44.37	44.80	4.3	11,933	0.04%
2021/08/13	4	45.68	9	45.79	45.40	-5	11,922	-0.04%
2021/08/12	11	46.35	42	46.38	46.45	-31	11,946	-0.26%
2021/08/11	1	45.98	11	46.57	46.10	-10	12,070	-0.08%
2021/08/10	3	46.43	2	46.40	46.35	1	12,156	0.01%
2021/08/09	37	46.85	20	46.59	46.25	17	12,326	0.14%
2021/08/06	13	48.21	5	48.58	48.00	8	12,349	0.06%
2021/08/05	5	47.90	20	47.95	47.90	-15	12,478	-0.12%
2021/08/04	4	48.29	0	0.00	47.80	4	12,774	0.03%
2021/08/03	4	47.91	4	47.99	47.85	0	12,936	0.00%
2021/08/02	4	47.34	3	47.22	47.90	1	12,989	0.01%
2021/07/30	13	47.56	11	47.44	47.00	2	13,079	0.02%
2021/07/29	4	47.54	5	47.16	47.65	-1	13,135	-0.01%
2021/07/28	24.1	47.26	13	47.12	47.00	11.1	13,279	0.08%
2021/07/27	31.9	49.78	16.2	49.42	48.60	15.7	13,399	0.12%
2021/07/26	17	51.02	1	51.40	51.00	16	13,505	0.12%
2021/07/23	17	51.15	31	51.24	51.20	-14	13,593	-0.10%
2021/07/22	34	50.88	16.9	51.20	50.30	17.1	13,704	0.12%
2021/07/21	46	52.34	34	52.46	50.70	12	13,843	0.09%
2021/07/20	46	52.38	35	52.55	52.50	11	14,556	0.08%
2021/07/19	52.9	52.83	124.4	52.67	52.40	-71.5	14,458	-0.49%	大賣/
2021/07/16	32	50.45	27	50.61	50.50	5	13,970	0.04%
2021/07/15	94.1	52.43	65.2	52.54	51.80	28.8	13,812	0.21%
2021/07/14	292.3	51.56	256.1	51.55	52.10	36.2	13,442	0.27%	大買/大賣/
2021/07/13	71.1	48.54	84	48.52	49.10	-13	12,527	-0.10%
2021/07/12	35.1	46.10	16	46.16	46.30	19.1	12,177	0.16%
2021/07/09	1.1	45.54	14	45.17	45.15	-12.9	12,446	-0.10%
2021/07/08	10.3	45.56	6	45.85	45.50	4.3	13,047	0.03%
2021/07/07	57.1	46.79	33	46.10	46.00	24.1	13,378	0.18%
2021/07/06	92	48.31	50	47.95	47.20	42	14,115	0.30%
2021/07/05	29.2	49.48	37.3	49.75	50.30	-8.1	14,311	-0.06%
2021/07/02	7.3	45.74	6	46.32	45.80	1.3	15,458	0.01%
2021/07/01	8.1	45.75	1	45.80	45.35	7.1	17,436	0.04%
2021/06/29	3.5	46.39	0	0.00	45.90	3.5	18,480	0.02%
2021/06/28	2	46.05	51	45.85	45.95	-49	18,515	-0.26%
2021/06/25	6	46.68	6	46.39	46.15	0	18,577	0.00%
2021/06/24	2.1	45.43	6	45.57	45.50	-4	18,572	-0.02%
2021/06/23	0	0.00	1	45.20	45.30	-1	18,610	-0.01%
2021/06/22	10	45.13	7	45.00	44.60	3	18,669	0.02%
2021/06/21	5	45.30	2	45.55	44.90	3	18,667	0.02%
2021/06/18	10.1	47.20	3	47.00	46.50	7.1	18,622	0.04%
2021/06/17	17.1	47.63	15	48.06	48.10	2.1	18,526	0.01%
2021/06/16	19	46.82	10.4	46.87	47.45	8.6	18,320	0.05%
2021/06/15	10	46.70	1	45.70	46.90	9	18,204	0.05%
2021/06/11	0	0.00	2	45.18	45.25	-2	18,107	-0.01%
2021/06/10	2	45.38	5	45.27	45.25	-3	18,112	-0.02%
2021/06/09	0	0.00	17	45.08	45.00	-17	18,119	-0.09%
2021/06/08	5	45.54	2	45.50	45.00	3	18,184	0.02%
2021/06/07	0	0.00	1	46.00	45.85	-1	18,242	-0.01%
2021/06/04	28	45.88	30	45.73	45.50	-2	18,284	-0.01%
2021/06/03	1	47.10	5	46.83	46.80	-4	18,230	-0.02%
2021/06/02	27	47.90	14	47.78	47.30	13	18,235	0.07%
2021/06/01	3	47.87	3	47.93	48.20	0	18,217	0.00%
2021/05/31	26	48.18	17	47.92	47.65	9	18,211	0.05%
2021/05/28	3.4	46.31	2	46.28	46.00	1.4	18,116	0.01%
2021/05/27	2	44.95	1	45.15	45.30	1	18,180	0.01%
2021/05/26	2.1	44.93	0	0.00	45.35	2.1	18,237	0.01%
2021/05/25	8	45.49	18.3	45.81	45.45	-10.3	18,257	-0.06%
2021/05/24	1	44.10	19	43.30	44.15	-18	18,254	-0.10%
2021/05/21	7	44.04	1	44.00	44.10	6	18,342	0.03%
2021/05/20	6	43.49	6	43.52	42.95	0	18,656	0.00%
2021/05/19	22	43.78	17	44.36	44.40	5	18,664	0.03%
2021/05/18	9	40.55	11	42.06	43.20	-2	18,690	-0.01%
2021/05/17	8	40.42	36	39.89	39.30	-28	18,737	-0.15%
2021/05/14	19	44.88	13	44.43	43.40	6	18,621	0.03%
2021/05/13	2	44.18	68	43.93	44.00	-66	18,559	-0.36%
2021/05/12	16	45.48	41	44.92	43.75	-25	18,474	-0.14%
2021/05/11	3	48.70	21.1	48.65	47.90	-18.1	18,350	-0.10%
2021/05/10	5	51.48	6	51.33	50.90	-1	18,357	-0.01%
2021/05/07	13	51.37	4.1	51.30	52.00	9	18,398	0.05%
2021/05/06	9.1	50.54	11	49.92	49.65	-2	18,442	-0.01%
2021/05/05	13	51.27	27.1	51.37	50.40	-14.1	18,373	-0.08%
2021/05/04	38.1	50.30	34	49.33	49.95	4.1	18,316	0.02%
2021/05/03	37	53.09	24	53.50	51.80	13	18,112	0.07%
2021/04/29	16.1	57.16	21.3	56.24	56.20	-5.2	17,895	-0.03%
2021/04/28	86.1	57.35	60	56.52	57.00	26.1	17,969	0.15%
2021/04/27	44	57.88	38.4	57.69	57.20	5.6	17,973	0.03%
2021/04/26	270.3	58.89	193.1	58.91	57.90	77.2	17,932	0.43%	大買/大賣/
2021/04/23	50	54.95	29.2	54.78	55.80	20.8	17,023	0.12%
2021/04/22	27.1	55.02	26	54.43	53.00	1.1	17,246	0.01%
2021/04/21	32.5	55.50	13.2	55.46	55.30	19.4	17,374	0.11%
2021/04/20	84	57.47	57	57.17	56.40	27	17,962	0.15%
2021/04/19	16.8	56.06	20.1	56.17	56.50	-3.3	17,822	-0.02%
2021/04/16	26.5	57.49	33	57.28	56.80	-6.5	17,894	-0.04%
2021/04/15	30	57.30	21	57.59	58.30	9	18,926	0.05%
2021/04/14	81.5	55.62	85.4	55.88	56.20	-3.9	19,774	-0.02%
2021/04/13	51.2	57.64	65.1	57.55	56.00	-13.9	19,127	-0.07%
2021/04/12	83.2	59.49	140.2	59.24	58.90	-57	18,691	-0.30%	大賣/
2021/04/09	66	57.68	41.3	57.72	57.30	24.7	17,768	0.14%
2021/04/08	352.3	58.88	282.6	58.88	58.50	69.7	17,049	0.41%	大買/大賣/
2021/04/07	203	54.24	145.4	54.67	55.70	57.6	15,209	0.38%	大買/大賣/
2021/04/06	58.1	49.30	64.9	48.72	50.70	-6.8	13,272	-0.05%
2021/04/01	13	46.20	27	46.38	46.10	-14	12,306	-0.11%
2021/03/31	1.5	45.82	1	45.95	45.30	0.5	12,198	0.00%
2021/03/30	2	46.10	3	46.18	45.80	-1	12,179	-0.01%
2021/03/29	7	45.50	3.1	45.75	45.75	4	12,107	0.03%
2021/03/26	6	44.65	1	45.00	45.55	5	12,100	0.04%
2021/03/25	6	44.48	10.8	44.44	44.20	-4.8	12,107	-0.04%
2021/03/24	2	45.10	1	45.05	45.05	1	12,108	0.01%
2021/03/23	1	46.05	10	45.72	45.65	-9	12,143	-0.07%
2021/03/22	2	45.90	1	46.05	45.80	1	12,126	0.01%
2021/03/19	1	46.15	8	46.64	45.95	-7	12,181	-0.06%
2021/03/18	21	46.99	15	47.31	46.80	6	12,178	0.05%
2021/03/17	4	46.40	18	46.13	46.30	-14	12,148	-0.12%
2021/03/16	6.2	46.00	13	45.70	45.75	-6.8	12,224	-0.06%
2021/03/15	11.2	45.71	0	0.00	46.05	11.2	12,296	0.09%
2021/03/12	15	46.05	12	46.40	45.80	3	12,346	0.02%
2021/03/11	7.1	46.84	12	47.02	46.30	-4.9	12,673	-0.04%
2021/03/10	28	46.74	57	46.84	47.00	-29	12,736	-0.23%
2021/03/09	4.3	45.74	0	45.80	45.75	4.3	12,712	0.03%
2021/03/08	3	46.75	4.2	46.64	46.25	-1.2	12,814	-0.01%
2021/03/05	0	45.85	8.8	45.64	45.70	-8.8	13,134	-0.07%
2021/03/04	9	46.57	18.3	46.82	46.15	-9.3	13,551	-0.07%
2021/03/03	7.1	45.90	3	45.80	47.10	4.1	13,606	0.03%
2021/03/02	23.4	47.87	26	48.13	46.85	-2.6	13,607	-0.02%
2021/02/26	10.3	47.11	21	47.25	48.40	-10.7	13,529	-0.08%
2021/02/25	13.1	47.55	5	47.46	47.70	8.1	13,563	0.06%
2021/02/24	14.6	47.34	7	47.59	46.80	7.6	13,587	0.06%
2021/02/23	23.6	48.03	5	47.96	47.90	18.6	13,656	0.14%
2021/02/22	36.4	48.32	58	48.04	48.60	-21.6	13,745	-0.16%
2021/02/19	6.5	45.56	1.6	45.37	45.70	5	14,229	0.03%
2021/02/18	15.2	45.81	11.1	46.07	46.00	4.1	14,850	0.03%
2021/02/17	21	44.54	53.6	44.66	45.30	-32.6	14,789	-0.22%
2021/02/05	8.1	42.75	16	42.96	42.90	-8	14,707	-0.05%
2021/02/04	13	42.54	15.4	42.78	42.50	-2.4	14,995	-0.02%
2021/02/03	10.3	42.58	11.2	42.84	42.40	-0.8	15,043	-0.01%
2021/02/02	27.8	43.37	36.5	43.53	43.20	-8.7	15,072	-0.06%
2021/02/01	35	42.21	26	42.29	43.40	9	15,060	0.06%
2021/01/29	6.1	45.08	15	44.23	43.90	-8.9	14,927	-0.06%
2021/01/28	25.1	45.54	32	45.19	45.00	-7	14,845	-0.05%
2021/01/27	14	47.19	11	47.03	46.85	3	14,729	0.02%
2021/01/26	20	47.87	13	48.10	47.15	7	14,693	0.05%
2021/01/25	14	47.95	12	47.83	48.35	2	14,641	0.01%
2021/01/22	7	47.88	13	48.42	48.75	-6	14,545	-0.04%
2021/01/21	50	48.38	65	48.60	47.80	-15	14,489	-0.10%
2021/01/20	46	48.78	30	49.03	47.75	16	14,271	0.11%
2021/01/19	31	49.91	35	49.68	50.00	-4	14,077	-0.03%
2021/01/18	54.7	49.04	59	48.47	49.55	-4.3	13,862	-0.03%
2021/01/15	78.4	50.49	74.2	50.61	49.15	4.2	13,762	0.03%
2021/01/14	93.2	50.29	55.2	50.06	50.10	38	13,352	0.28%
2021/01/13	71.3	49.55	81.3	49.54	50.40	-10	13,297	-0.08%
2021/01/12	49.3	47.26	94.1	46.84	46.25	-44.8	12,807	-0.35%
2021/01/11	56	48.70	39	48.48	48.65	17	12,709	0.13%
2021/01/08	287.1	50.14	264.1	49.27	48.10	23	12,518	0.18%	大買/大賣/
2021/01/07	66	47.68	93.1	47.90	48.75	-27.1	11,205	-0.24%
2021/01/06	8.1	43.96	0	0.00	44.35	8.1	10,130	0.08%
2021/01/05	3.2	44.61	1	44.85	44.90	2.2	10,164	0.02%
2021/01/04	0	0.00	10	44.71	45.20	-10	10,236	-0.10%
2020/12/31	6.3	43.60	4	43.75	43.50	2.3	10,418	0.02%
2020/12/30	11.4	43.57	6	43.51	43.50	5.4	10,447	0.05%
2020/12/29	7.4	44.74	11	45.01	44.35	-3.6	10,435	-0.03%
2020/12/28	16.2	44.60	0	0.00	44.50	16.2	10,393	0.16%
2020/12/25	11.1	44.97	6	45.01	44.85	5.1	10,409	0.05%
2020/12/24	4	44.55	3	44.73	45.00	1	10,430	0.01%
2020/12/23	6.1	43.87	2	43.55	43.85	4.1	10,466	0.04%
2020/12/22	6	44.88	12	44.38	43.75	-6	10,695	-0.06%
2020/12/21	6.2	44.66	3	44.58	44.90	3.2	10,840	0.03%
2020/12/18	7	44.12	21	44.01	44.45	-14	10,865	-0.13%
2020/12/17	21	43.58	31	43.49	43.40	-10	10,947	-0.09%
2020/12/16	7	44.18	5	44.37	44.20	2	11,040	0.02%
2020/12/15	10.1	44.38	12	43.81	43.55	-1.9	11,443	-0.02%
2020/12/14	10.1	44.90	16	44.87	44.90	-5.9	11,588	-0.05%
2020/12/11	29	45.33	16	45.04	45.60	13	12,774	0.10%
2020/12/10	15	45.99	22	45.84	45.80	-7	12,929	-0.05%
2020/12/09	56	47.27	56	47.02	46.90	0	13,201	0.00%
2020/12/08	38	47.13	13	47.16	46.80	25	13,662	0.18%
2020/12/07	44	47.43	47	47.95	47.50	-3	14,401	-0.02%
2020/12/04	25	47.39	19	47.51	47.60	6	14,226	0.04%
2020/12/03	22	46.93	20	46.70	46.60	2	14,821	0.01%
2020/12/02	7	47.21	12	47.34	47.00	-5	14,954	-0.03%
2020/12/01	81	48.38	75	48.66	47.90	6	14,996	0.04%
2020/11/30	53	47.57	51	47.55	47.50	2	14,698	0.01%
2020/11/27	19	46.31	5	46.18	46.60	14	14,331	0.10%
2020/11/26	7.6	45.81	7	45.77	45.95	0.6	14,300	0.00%
2020/11/25	13	45.52	10	45.63	45.35	3	14,366	0.02%
2020/11/24	3	45.80	13	45.70	45.05	-10	14,527	-0.07%
2020/11/23	4	45.93	10	46.02	46.00	-6	15,203	-0.04%
2020/11/20	24	46.26	30	46.27	45.90	-6	15,209	-0.04%
2020/11/19	22	47.04	14	47.00	46.80	8	15,140	0.05%
2020/11/18	253	47.75	254	47.29	46.55	-1	15,155	-0.01%	大買/大賣/
2020/11/17	92	46.74	90	46.85	47.25	2	14,488	0.01%
2020/11/16	5	45.14	7	45.14	44.90	-2	14,093	-0.01%
2020/11/13	18	45.14	22	44.95	45.15	-4	14,087	-0.03%
2020/11/12	43	46.36	58.1	46.13	45.65	-15.1	14,095	-0.11%
2020/11/11	17	44.97	4	44.89	45.20	13	13,869	0.09%
2020/11/10	11.1	45.00	23	44.97	44.20	-11.9	13,909	-0.09%
2020/11/09	9	45.02	15	45.00	44.70	-6	13,870	-0.04%
2020/11/06	7	43.75	13	44.04	43.70	-6	13,774	-0.04%
2020/11/05	7	43.43	10	43.51	43.60	-3	13,815	-0.02%
2020/11/04	5	43.42	17	43.53	44.00	-12	13,900	-0.09%
2020/11/03	6	42.83	8	42.91	42.75	-2	14,007	-0.01%
2020/11/02	18	42.14	23	41.91	42.35	-5	14,218	-0.04%
2020/10/30	9	43.50	7	43.17	42.75	2	14,296	0.01%
2020/10/29	1	43.15	24	43.54	43.80	-23	14,494	-0.16%
2020/10/28	7	44.48	14	44.19	44.15	-7	14,865	-0.05%
2020/10/27	10	44.39	1	44.85	44.40	9	14,978	0.06%
2020/10/26	63	45.79	38	45.23	45.10	25	15,208	0.16%
2020/10/23	58	45.91	50	45.52	45.60	8	15,461	0.05%
2020/10/22	17	45.03	160	44.96	45.20	-143	15,881	-0.90%	大賣/鉅額交易
2020/10/21	25	46.19	64	45.55	45.25	-39	16,590	-0.24%
2020/10/20	50	45.64	46	45.60	45.00	4	16,924	0.02%
2020/10/19	6	44.17	5	44.72	45.00	1	17,990	0.01%
2020/10/16	16	44.33	10	43.90	43.20	6	18,492	0.03%
2020/10/15	41	45.12	83	44.69	44.60	-42	18,748	-0.22%
2020/10/14	19	45.12	8	44.96	45.20	11	19,042	0.06%
2020/10/13	14	44.20	3	44.32	44.10	11	19,334	0.06%
2020/10/12	60	44.81	72	44.20	44.20	-12	19,647	-0.06%
2020/10/08	72	44.64	59	44.53	44.40	13	20,085	0.06%
2020/10/07	18	43.26	1	43.25	43.30	17	20,792	0.08%
2020/10/06	5	43.15	9	42.97	43.05	-4	21,645	-0.02%
2020/10/05	5	42.25	6	42.33	42.15	-1	22,185	0.00%
2020/09/30	0	0.00	8	42.45	42.45	-8	22,652	-0.04%
2020/09/29	32	42.41	47	41.80	41.90	-15	23,236	-0.06%
2020/09/28	31	41.52	33	42.55	42.15	-2	24,542	-0.01%
2020/09/25	25	41.49	37	40.76	41.10	-12	25,757	-0.05%
2020/09/24	34	42.29	41	41.85	41.50	-7	26,543	-0.03%
2020/09/23	35	43.95	59	43.83	43.60	-24	27,294	-0.09%
2020/09/22	67	44.10	55	44.19	44.05	12	28,013	0.04%
2020/09/21	68	45.78	18	45.73	45.05	50	28,112	0.18%
2020/09/18	27	45.53	60.6	45.66	45.60	-33.6	28,313	-0.12%
2020/09/17	38	44.91	36	45.05	44.85	2	28,397	0.01%
2020/09/16	261	47.43	196	46.66	44.80	65	28,682	0.23%	大買/大賣/
2020/09/15	61	45.22	71	45.34	45.60	-10	27,687	-0.04%
2020/09/14	137	44.83	121	45.05	45.35	16	27,735	0.06%	大買/大賣/
2020/09/11	144	44.91	153.1	44.53	43.55	-9.1	27,740	-0.03%	大買/大賣/
2020/09/10	182	44.64	170	44.68	45.20	12	27,334	0.04%	大買/大賣/
2020/09/09	26	42.57	9	42.74	43.10	17	26,727	0.06%
2020/09/08	163	43.37	124	42.94	42.00	39	26,769	0.15%	大買/大賣/
2020/09/07	27	41.42	31	41.83	41.10	-4	26,467	-0.02%
2020/09/04	41	41.03	7	40.82	40.70	34	26,733	0.13%
2020/09/03	39	40.57	13	40.52	40.00	26	26,980	0.10%
2020/09/02	19	41.04	14	41.04	40.70	5	27,512	0.02%
2020/09/01	54	41.31	17	40.86	41.45	37	27,554	0.13%
2020/08/31	42	41.28	24	41.40	40.90	18	28,092	0.06%
2020/08/28	29	41.91	15	41.86	41.95	14	28,500	0.05%
2020/08/27	132	42.75	56	42.75	43.00	76	28,745	0.26%	大買/
2020/08/26	20	40.58	27	40.64	40.55	-7	28,009	-0.02%
2020/08/25	13	40.59	26	40.73	40.55	-13	27,928	-0.05%
2020/08/24	41	40.77	30	40.48	40.95	11	27,802	0.04%
2020/08/21	10	37.86	11	37.87	38.60	-1	27,556	0.00%
2020/08/20	15	36.57	11	37.55	36.00	4	27,360	0.01%
2020/08/19	6.7	40.08	6	40.55	39.80	0.7	27,072	0.00%
2020/08/18	18	41.29	19	41.20	40.65	-1	26,969	0.00%
2020/08/17	17	41.41	15	41.38	41.60	2	26,855	0.01%
2020/08/14	10	39.90	10	40.03	40.00	0	26,705	0.00%
2020/08/13	14	41.17	15	41.41	40.80	-1	26,553	0.00%
2020/08/12	16	41.54	11	41.84	41.70	5	26,458	0.02%
2020/08/11	14.5	42.73	30	42.97	42.35	-15.5	26,375	-0.06%
2020/08/10	11	44.43	10	44.64	43.80	1	26,238	0.00%
2020/08/07	22	44.07	26	44.25	44.10	-4	26,110	-0.02%
2020/08/06	21.5	43.94	28	44.04	43.30	-6.5	25,941	-0.03%
2020/08/05	12	44.87	15	45.05	44.90	-3	25,721	-0.01%
2020/08/04	58	45.77	34	45.80	45.50	24	25,608	0.09%
2020/08/03	51	45.00	48	45.04	45.00	3	25,360	0.01%
2020/07/31	13	42.85	22	42.87	43.50	-9	24,925	-0.04%
2020/07/30	29	43.12	45	42.99	42.85	-16	24,777	-0.06%
2020/07/29	74	42.13	84	42.01	42.05	-10	24,471	-0.04%
2020/07/28	74	42.13	112	42.22	42.45	-38	24,103	-0.16%	大賣/
2020/07/27	68	43.19	96	43.28	41.30	-28	23,559	-0.12%
2020/07/24	192	46.21	198	45.84	45.25	-6	22,739	-0.03%	大買/大賣/
2020/07/23	286	48.00	234	47.41	46.40	52	22,027	0.24%	大買/大賣/
2020/07/22	61	48.45	83	48.68	48.90	-22	20,659	-0.11%
2020/07/21	65	47.25	52	47.45	46.50	13	20,015	0.06%
2020/07/20	53	46.16	69	46.24	46.00	-16	19,641	-0.08%
2020/07/17	55	48.62	40	48.46	47.95	15	19,257	0.08%
2020/07/16	60	49.16	59	49.01	49.90	1	18,808	0.01%
2020/07/15	110	49.25	105	49.87	48.00	5	18,398	0.03%	大買/大賣/
2020/07/14	214	50.78	230	51.02	49.55	-16	17,841	-0.09%	大買/大賣/
2020/07/13	140	49.79	141	49.83	51.70	-1	16,851	-0.01%	大買/大賣/
2020/07/10	91	46.94	95.5	46.90	47.00	-4.5	15,959	-0.03%
2020/07/09	72	49.51	58	50.16	48.00	14	15,411	0.09%
2020/07/08	173	50.51	168	50.58	50.40	5	14,907	0.03%	大買/大賣/
2020/07/07	198	51.56	220.1	50.98	49.55	-22.1	14,327	-0.15%	大買/大賣/
2020/07/06	232	50.40	181	50.46	51.20	51	12,979	0.39%	大買/大賣/
2020/07/03	134	44.83	106	44.47	46.60	28	11,693	0.24%	大買/大賣/
2020/07/02	161	42.09	131	42.20	42.40	30	10,655	0.28%	大買/大賣/
2020/07/01	79	39.49	85	39.49	39.90	-6	9,688	-0.06%
2020/06/30	52	37.50	90	37.40	37.50	-38	8,861	-0.43%
2020/06/29	42	37.52	33	37.25	36.45	9	8,584	0.10%
2020/06/24	64	39.79	59	40.28	39.10	5	8,190	0.06%
2020/06/23	100	40.80	83	40.37	40.00	17	7,657	0.22%
2020/06/22	28	40.89	38	41.18	41.35	-10	7,114	-0.14%
2020/06/19	13	41.54	42	41.17	40.30	-29	6,872	-0.42%
2020/06/18	49	37.79	29	38.76	40.45	20	6,544	0.31%
2020/06/17	9	36.58	13	36.59	37.00	-4	6,123	-0.06%
2020/06/16	17	37.20	14	36.85	36.35	3	5,960	0.05%
2020/06/15	19	36.47	26	36.87	35.80	-7	5,797	-0.12%
2020/06/12	45	34.47	21	34.80	36.50	24	5,526	0.43%
2020/06/11	45	33.60	17	34.34	33.45	28	5,069	0.55%
2020/06/10	22	36.27	39	36.26	36.15	-17	4,599	-0.37%
2020/06/09	62.5	36.59	13	36.24	37.00	49.5	4,236	1.17%
2020/06/08	4	33.65	0	0.00	33.65	4	3,662	0.11%
2020/06/05	34	29.83	46	30.13	30.60	-12	3,512	-0.34%
2020/06/04	24	27.38	42	26.27	27.85	-18	2,890	-0.62%
2020/06/03	37	25.28	32	25.10	25.35	5	2,383	0.21%
2020/06/02	2	24.00	0	0.00	24.00	2	1,930	0.10%
2020/06/01	0	0.00	6	21.85	21.85	-6	1,854	-0.32%
2020/05/29	2	19.90	1	20.10	19.90	1	1,838	0.05%
2020/05/25	1	19.65	1	19.70	19.80	0	1,852	0.00%
2020/05/19	5	20.05	5	19.80	19.80	0	1,915	0.00%
2020/05/18	5	19.70	5	20.05	20.05	0	1,920	0.00%
2020/05/13	0	0.00	7	19.86	20.00	-7	1,980	-0.35%
2020/05/11	5	20.60	0	0.00	20.55	5	1,973	0.25%
2020/05/08	5	19.40	0	0.00	19.40	5	1,910	0.26%
2020/05/07	0	0.00	2	19.10	19.30	-2	1,901	-0.11%
2020/05/06	2	18.95	0	0.00	19.05	2	1,899	0.11%
2020/04/30	0	0.00	2	19.60	19.40	-2	1,916	-0.10%
2020/04/22	1	17.75	6	18.44	18.55	-5	1,949	-0.26%
2020/04/21	5	18.10	45	18.06	18.15	-40	1,937	-2.06%
2020/04/17	1	19.75	1	19.20	19.20	0	1,923	0.00%
2020/04/15	1	19.30	3	19.55	19.30	-2	1,906	-0.10%
2020/04/14	2	19.00	21	19.45	19.05	-19	1,975	-0.96%
2020/04/13	4	18.28	0	0.00	18.25	4	1,951	0.21%
2020/04/10	3	17.97	8	17.98	17.95	-5	2,033	-0.25%
2020/04/07	4	16.06	0	0.00	16.10	4	1,993	0.20%
2020/04/06	2	15.90	0	0.00	15.80	2	1,977	0.10%
2020/03/30	0	15.80	0	0.00	15.75	0	1,978	0.00%
2020/03/25	0	16.00	15	16.20	16.00	-15	1,961	-0.76%
2020/03/20	0	0.00	3	14.85	15.05	-3	1,901	-0.16%
2020/03/18	1	16.40	0	0.00	15.55	1	1,800	0.06%
2020/03/16	0	0.00	18	17.61	17.50	-18	1,742	-1.03%
2020/03/13	0	0.00	7	17.42	18.60	-7	1,733	-0.40%
2020/03/12	22	20.02	30	19.15	19.20	-8	1,659	-0.48%
2020/03/10	5	21.20	0	0.00	21.15	5	1,593	0.31%
2020/03/09	0	0.00	1	22.10	21.65	-1	1,567	-0.06%
2020/03/06	1	22.50	0	0.00	22.50	1	1,520	0.07%
2020/03/02	5	21.45	0	0.00	21.40	5	1,455	0.34%
2020/02/27	0	0.00	1	22.15	21.85	-1	1,433	-0.07%
2020/02/25	2	22.05	0	0.00	22.20	2	1,387	0.14%
2020/02/24	15	22.60	15	22.45	22.40	0	1,389	0.00%
2020/02/21	1	22.15	0	0.00	22.30	1	1,345	0.07%
2020/02/20	0	22.10	0	0.00	22.20	0	1,333	0.00%
2020/02/19	10	22.25	0	0.00	22.25	10	1,323	0.76%
2020/02/17	20	22.46	0	0.00	22.25	20	1,301	1.54%
2020/02/11	0	21.00	0	0.00	21.15	0	1,262	0.00%
2020/02/06	0	0.00	0	21.10	21.05	0	1,271	0.00%
2020/02/04	0	0.00	6	21.18	21.25	-6	1,271	-0.47%
2020/02/03	5	20.60	5	20.44	20.50	0	1,253	0.00%
2020/01/31	0.1	21.20	0	0.00	21.40	0.1	1,224	0.01%
2020/01/30	2	21.65	22	21.61	21.20	-20	1,220	-1.64%
2020/01/20	14.1	22.24	1	22.30	22.25	13.1	1,170	1.12%
2020/01/17	3.8	22.10	0	0.00	22.20	3.8	1,180	0.32%
2020/01/16	0	0.00	1	22.20	22.20	-1	1,191	-0.08%
2020/01/15	1	22.20	2	22.40	22.35	-1.1	1,189	-0.09%
2020/01/14	4.1	22.08	1	22.10	22.20	3.1	1,204	0.26%
2020/01/13	3	22.10	0	0.00	22.20	3	1,192	0.25%
2020/01/10	0	0.00	2	22.33	22.20	-2	1,192	-0.17%
2020/01/09	9	22.21	1	22.35	22.20	8	1,189	0.67%
2020/01/08	8	23.06	22	23.07	22.60	-14	1,169	-1.20%
2020/01/07	2	22.88	1	23.10	22.60	1	1,091	0.09%
2020/01/06	1.8	22.88	1	23.00	22.95	0.8	1,037	0.08%
2020/01/03	0	0.00	21	22.74	22.60	-21	948	-2.21%
2020/01/02	4.2	22.49	2	22.45	22.45	2.2	917	0.24%
2019/12/31	2	22.35	56	22.47	22.45	-54	893	-6.05%
2019/12/30	3.2	22.10	10	22.40	22.20	-6.8	885	-0.77%
2019/12/27	3.8	22.25	2	22.40	22.30	1.8	942	0.20%
2019/12/26	3	22.20	1	22.35	22.30	2	966	0.21%
2019/12/25	0.8	22.10	30	22.30	22.30	-29.2	982	-2.97%
2019/12/24	0.2	21.95	0	0.00	22.05	0.2	1,014	0.02%
2019/12/23	1	21.90	0	0.00	22.10	1	1,044	0.10%
2019/12/19	0	0.00	1	22.10	21.95	-1	1,192	-0.08%
2019/12/18	0	21.80	0	0.00	21.90	0	1,318	0.00%
2019/12/17	1	21.85	0	0.00	21.85	1	1,365	0.07%
2019/12/16	0	21.90	0	0.00	21.95	0	1,370	0.00%
2019/12/13	1	21.90	1	22.10	22.00	0	1,379	0.00%
2019/12/12	1	22.05	1	22.00	22.00	0	1,393	0.00%
2019/12/11	2	22.20	2	22.30	22.15	0	1,409	0.00%
2019/12/10	1.7	22.10	1	21.75	22.20	0.7	1,425	0.05%
2019/12/09	1.3	21.55	2	21.65	21.65	-0.7	1,421	-0.05%
2019/12/05	1.5	21.60	0	0.00	21.70	1.5	1,466	0.10%
2019/12/04	0	0.00	2	21.80	21.65	-2	1,484	-0.13%
2019/12/03	0.6	21.55	1	21.80	21.65	-0.4	1,500	-0.03%
2019/12/02	11.9	21.68	0	0.00	21.60	11.9	1,526	0.78%
2019/11/29	0	0.00	2	21.65	21.60	-2	1,559	-0.13%
2019/11/28	1.2	21.45	1	21.55	21.55	0.2	1,565	0.01%
2019/11/27	2.8	21.40	2	21.45	21.50	0.8	1,572	0.05%
2019/11/26	109.8	21.35	108	21.35	21.35	1.8	1,581	0.12%	大買/大賣/
2019/11/25	0.2	21.05	1	21.30	21.20	-0.8	1,594	-0.05%
2019/11/22	0.7	21.15	0	0.00	21.15	0.7	1,623	0.04%
2019/11/21	1.3	21.08	0	0.00	21.10	1.3	1,664	0.08%
2019/11/20	1	21.25	0	0.00	21.25	1	1,656	0.06%
2019/11/18	1	21.45	1	21.45	21.50	0	1,659	0.00%
2019/11/12	2	21.48	5	21.40	21.10	-3	1,764	-0.17%
2019/11/11	3	21.82	7	21.63	21.55	-4	1,771	-0.23%
2019/11/07	0	0.00	1	22.60	22.45	-1	1,835	-0.05%
2019/11/06	0.9	22.55	2	22.55	22.55	-1.1	1,855	-0.06%
2019/11/05	0.1	22.75	0	0.00	22.80	0.1	1,861	0.01%
2019/11/04	22	22.98	3	22.95	23.00	19	1,949	0.97%
2019/11/01	5	22.94	0	0.00	22.80	5	2,016	0.25%
2019/10/31	2	22.80	2	22.90	22.95	0	2,160	0.00%
2019/10/30	1	22.50	1	22.70	22.70	0	2,219	0.00%
2019/10/24	10	22.67	0	0.00	22.55	10	2,419	0.41%
2019/10/23	1	22.70	0	0.00	22.75	1	2,419	0.04%
2019/10/22	6	22.84	0	0.00	22.80	6	2,445	0.25%
2019/10/21	2	23.00	0	0.00	23.25	2	2,474	0.08%
2019/10/16	0	22.90	0	0.00	23.05	0	2,759	0.00%
2019/10/15	1	22.80	1	22.95	22.90	0	2,756	0.00%
2019/10/14	5	23.21	1	23.55	23.20	4	2,764	0.14%
2019/10/09	1	23.15	4	23.21	23.25	-3	2,756	-0.11%
2019/10/08	7	23.09	1	23.15	23.15	6	2,753	0.22%
2019/10/07	1	23.10	3	23.10	23.10	-2	2,789	-0.07%
2019/10/04	6	23.21	4	23.29	23.35	2	2,787	0.07%
2019/10/03	4	23.25	2	23.50	23.30	2	2,788	0.07%
2019/10/02	2	22.95	2	23.45	23.20	0	2,746	0.00%
2019/10/01	3	23.55	0	0.00	23.25	3	2,723	0.11%
2019/09/27	12	23.73	7	23.77	23.55	5	2,716	0.18%
2019/09/26	7	23.87	1	23.95	23.90	6	2,733	0.22%
2019/09/25	1	23.70	9	23.67	23.80	-8	2,708	-0.30%
2019/09/24	55	24.19	16	24.22	23.55	39	2,727	1.43%
2019/09/23	18	23.76	7	23.72	23.80	11	2,627	0.42%
2019/09/20	8	22.75	2	22.78	22.85	6	2,514	0.24%
2019/09/17	0	0.00	2	22.48	22.50	-2	2,605	-0.08%
2019/09/16	1	22.60	0	0.00	22.55	1	2,621	0.04%
2019/09/12	1	22.60	0	0.00	22.55	1	2,621	0.04%
2019/09/11	0	0.00	1	22.50	22.60	-1	2,643	-0.04%
2019/09/09	1	22.70	0	0.00	22.40	1	2,713	0.04%
2019/09/06	2	22.15	0	0.00	22.10	2	2,706	0.07%
2019/09/05	0.1	22.20	0	0.00	22.25	0.1	2,877	0.00%
2019/08/29	0	0.00	1	21.70	21.70	-1	3,030	-0.03%
2019/08/28	0	0.00	2	21.95	21.65	-2	3,152	-0.06%
2019/08/27	2	21.85	0	0.00	21.85	2	3,275	0.06%
2019/08/26	2	22.10	3.6	21.98	21.90	-1.6	3,272	-0.05%
2019/08/23	0.6	21.95	10	21.90	21.95	-9.4	3,340	-0.28%
2019/08/22	0	0.00	1	22.20	22.00	-1	3,357	-0.03%
2019/08/21	1	22.10	0	0.00	22.10	1	3,367	0.03%
2019/08/20	2	22.10	2	22.20	22.05	0	3,426	0.00%
2019/08/19	2	21.95	3	22.07	21.95	-1	3,439	-0.03%
2019/08/16	2.6	22.35	0	0.00	22.35	2.6	3,474	0.07%
2019/08/15	2.4	22.60	3	22.90	22.60	-0.6	3,563	-0.02%
2019/08/14	1	22.70	1	22.55	22.85	0	3,547	0.00%
2019/08/13	2	22.70	4	22.60	22.70	-2	3,515	-0.06%
2019/08/12	2	22.30	2	22.45	22.30	0	3,470	0.00%
2019/08/08	2	22.05	4	22.21	22.05	-2	3,428	-0.06%
2019/08/07	3	22.15	2	22.20	22.05	1	3,416	0.03%
2019/08/06	9	22.04	9	21.88	21.90	0	3,419	0.00%
2019/08/05	4	22.13	3	22.18	21.90	1	3,368	0.03%
2019/08/02	16	23.25	18	23.12	22.55	-2	3,345	-0.06%
2019/08/01	14	23.13	9	22.99	23.05	5	3,261	0.15%
2019/07/31	6	23.20	30	23.30	23.55	-24	3,224	-0.74%
2019/07/30	8	22.71	13	22.73	22.60	-5	3,202	-0.16%
2019/07/29	3	22.77	4	22.65	22.60	-1	3,307	-0.03%
2019/07/26	2	22.43	5	22.47	22.40	-3	3,333	-0.09%
2019/07/25	2	22.50	6	22.49	22.60	-4	3,329	-0.12%
2019/07/24	9	22.38	3	22.72	22.40	6	3,310	0.18%
2019/07/23	6	22.96	0	0.00	22.70	6	3,285	0.18%
2019/07/22	10	22.76	23	22.68	22.80	-13	3,254	-0.40%
2019/07/19	0	0.00	5	22.10	22.00	-5	3,101	-0.16%
2019/07/18	81	22.01	28	21.93	21.90	53	3,066	1.73%
2019/07/17	1	21.60	1	21.45	21.60	0	2,964	0.00%
2019/07/16	0	0.00	4	21.60	21.55	-4	2,970	-0.13%
2019/07/15	0	0.00	4	21.30	21.35	-4	2,944	-0.14%
2019/07/11	0	0.00	3	21.30	21.25	-3	2,997	-0.10%
2019/07/04	0	0.00	1	21.25	21.25	-1	2,959	-0.03%
2019/07/03	4	21.50	0	0.00	21.20	4	2,955	0.14%
2019/07/01	2	20.80	5	20.65	21.00	-3	2,898	-0.10%
2019/06/28	10	21.30	0	0.00	21.05	10	2,851	0.35%
2019/06/27	5	21.50	0	0.00	21.30	5	2,835	0.18%
2019/06/26	25	21.26	1	21.30	21.30	24	2,819	0.85%
2019/06/25	3	21.30	5	21.43	21.45	-2	2,804	-0.07%
2019/06/24	2	20.65	3	20.62	20.70	-1	2,714	-0.04%
2019/06/21	2	20.85	0	0.00	20.85	2	2,681	0.07%
2019/06/20	5	21.20	3	21.15	21.10	2	2,652	0.08%
2019/06/19	4	21.03	1	21.00	21.05	3	2,643	0.11%
2019/06/18	20	21.15	4	21.50	21.10	16	2,612	0.61%
2019/06/17	1	21.70	1	21.95	21.75	0	2,570	0.00%
2019/06/14	5	21.75	2	21.90	21.80	3	2,636	0.11%
2019/06/13	31	22.02	41	21.96	21.80	-10	2,606	-0.38%
2019/06/12	2	21.30	4	21.20	21.40	-2	2,423	-0.08%
2019/06/11	12	21.17	0	0.00	21.00	12	2,422	0.50%
2019/06/10	8	21.59	13	21.76	21.60	-5	2,379	-0.21%
2019/06/06	12	21.38	7.1	21.38	21.35	4.9	2,336	0.21%
2019/06/05	3	21.22	10	21.35	21.20	-7	2,293	-0.31%
2019/06/04	20	21.47	14	21.63	21.45	6	2,234	0.27%
2019/06/03	69	20.91	15	20.77	21.20	54	2,113	2.56%
2019/05/31	4	20.35	2	20.35	20.40	2	1,998	0.10%
2019/05/30	6	20.41	7	20.44	20.25	-1	1,985	-0.05%
2019/05/29	1	20.05	0	0.00	20.15	1	1,892	0.05%
2019/05/28	2	20.10	2	19.95	19.85	0	1,894	0.00%
2019/05/27	8	20.02	32	20.28	19.85	-24	1,886	-1.27%
2019/05/23	17	20.16	17	20.11	20.00	0	1,847	0.00%
2019/05/22	51	20.18	49	20.10	19.95	2	1,804	0.11%
2019/05/17	0	0.00	12	18.70	18.60	-12	1,707	-0.70%
2019/05/16	0	0.00	0	19.00	18.90	0	1,698	0.00%
2019/05/15	0	0.00	1	19.20	19.00	-1	1,690	-0.06%
2019/05/14	1	19.00	2	18.95	19.10	-1	1,688	-0.06%
2019/05/13	2	18.60	0	0.00	18.65	2	1,664	0.12%
2019/05/10	2	19.50	1	20.45	19.30	1	1,624	0.06%
2019/05/09	7	20.41	2	20.43	20.20	5	1,561	0.32%
2019/05/08	2	20.05	9	19.93	19.95	-7	1,494	-0.47%
2019/05/07	27	20.49	30	20.41	20.25	-3	1,473	-0.20%
2019/05/06	40	19.79	16	19.88	19.90	24	1,359	1.77%
2019/05/03	0	0.00	4	18.80	19.00	-4	1,204	-0.33%
2019/04/30	5	18.75	1	18.75	18.75	4	1,141	0.35%
2019/04/22	6	18.75	1	18.80	18.75	5	1,180	0.42%
2019/04/08	0	0.00	5	18.70	18.70	-5	1,081	-0.46%
2019/03/29	0.4	18.60	0	0.00	18.60	0.4	1,044	0.04%
2019/03/28	0	18.60	0	0.00	18.60	0	1,042	0.00%
2019/03/22	0	0.00	5	19.10	18.80	-5	1,078	-0.46%
2019/03/20	0	0.00	1	19.35	19.05	-1	1,076	-0.09%
2019/03/19	6	19.48	2	18.85	19.40	4	1,057	0.38%
2019/03/18	0	18.45	0	0.00	18.55	0	979	0.00%
2019/03/15	3	18.63	0	0.00	18.60	3	1,002	0.30%
2019/03/07	0	0.00	4	18.65	18.60	-4	1,016	-0.39%
2019/03/04	2	18.65	0	0.00	18.75	2	1,015	0.20%
2019/02/27	1	18.85	0	0.00	18.80	1	1,000	0.10%
2019/02/22	5	19.10	12	19.08	19.10	-7	930	-0.75%
2019/02/21	2	19.35	0	0.00	19.40	2	915	0.22%
2019/02/20	12	19.55	2	19.75	19.80	10	892	1.12%
2019/02/18	0	19.20	0	0.00	19.30	0	854	0.00%
2019/01/17	0	0.00	1	19.30	19.10	-1	1,031	-0.10%
2019/01/15	1	19.95	1	19.40	19.55	0	1,039	0.00%
2019/01/14	0	19.10	0	0.00	19.25	0	1,004	0.00%
2019/01/10	20	18.40	0	0.00	18.35	20	979	2.04%
2019/01/04	1	17.80	0	0.00	17.90	1	1,038	0.10%
2019/01/03	1	18.00	0	0.00	18.10	1	1,119	0.09%
2019/01/02	0	0.00	15	18.25	18.15	-15	1,087	-1.38%
2018/12/28	0	0.00	1	18.15	18.25	-1	1,095	-0.09%
2018/12/26	0	0.00	4	18.10	18.10	-4	1,191	-0.34%
2018/12/21	1	18.20	0	0.00	18.75	1	1,343	0.07%
2018/12/19	2	18.70	4	19.00	18.65	-2	1,390	-0.14%
2018/12/18	0	0.00	1	19.70	19.50	-1	1,384	-0.07%
2018/12/17	8	20.02	1	19.90	19.80	7	1,381	0.51%
2018/12/10	1	20.10	0	0.00	20.10	1	1,395	0.07%
2018/12/07	1	19.80	0	0.00	19.80	1	1,377	0.07%
2018/12/06	1	20.15	21	19.75	19.55	-20	1,384	-1.44%
2018/12/03	1	19.80	2	19.80	19.85	-1	1,482	-0.07%
2018/11/29	6	19.26	1	19.75	19.45	5	1,778	0.28%
2018/11/22	0	0.00	2	18.85	18.75	-2	1,877	-0.11%
2018/11/14	3	18.85	0	0.00	18.90	3	1,885	0.16%
2018/11/13	0	0.00	4	18.19	18.45	-4	1,893	-0.21%
2018/11/12	1	18.90	0	0.00	18.50	1	1,891	0.05%
2018/11/09	0	0.00	2	18.75	18.90	-2	1,896	-0.11%
2018/11/06	1	18.40	0	0.00	18.30	1	1,917	0.05%
2018/11/05	0	18.50	0	0.00	18.45	0	1,922	0.00%
2018/10/29	1	16.55	0	0.00	16.60	1	1,882	0.05%
2018/10/22	2	19.50	0	0.00	19.50	2	1,902	0.11%
2018/10/15	0	0.00	1	20.05	19.95	-1	1,936	-0.05%
2018/10/11	3	19.50	8	19.65	19.05	-5	1,930	-0.26%
2018/10/09	0	0.00	3	21.07	21.00	-3	1,852	-0.16%
2018/10/08	0	21.00	0	0.00	21.10	0	1,855	0.00%
2018/10/05	2	21.25	3	21.13	20.90	-1	1,859	-0.05%
2018/10/03	4	22.35	6	22.38	22.10	-2	1,801	-0.11%
2018/10/01	5	21.70	5	21.55	21.70	0	1,733	0.00%
2018/09/28	0	0.00	3	21.50	21.50	-3	1,743	-0.17%
2018/09/27	3	21.75	3	21.80	21.75	0	1,744	0.00%
2018/09/25	2	21.10	0	0.00	21.10	2	1,746	0.11%
2018/09/20	2	20.60	0	0.00	20.60	2	1,743	0.11%
2018/09/19	0	0.00	1	20.85	20.80	-1	1,740	-0.06%
2018/09/13	1	20.80	0	0.00	20.70	1	1,794	0.06%
2018/09/10	0	0.00	7	20.53	20.40	-7	1,876	-0.37%
2018/09/07	24	21.79	17	22.09	21.55	7	2,132	0.33%
2018/09/06	27	22.50	24	22.40	22.55	3	2,131	0.14%
2018/09/05	73	22.90	57	22.89	22.90	16	2,100	0.76%
2018/09/04	14	21.76	16.3	21.95	22.10	-2.3	1,916	-0.12%
2018/09/03	0	20.85	0	0.00	20.85	0	1,851	0.00%
2018/08/31	0	0.00	2	20.63	21.00	-2	1,863	-0.11%
2018/08/28	0	0.00	10	20.75	20.95	-10	1,963	-0.51%
2018/08/27	10	20.85	5	20.65	20.75	5	2,055	0.24%
2018/08/21	5	20.35	0	0.00	20.35	5	2,337	0.21%
2018/08/16	0	0.00	1	20.40	20.55	-1	2,439	-0.04%
2018/08/15	1	20.30	0	0.00	20.55	1	2,474	0.04%
2018/08/13	5	20.67	0	0.00	20.60	5	2,678	0.19%
2018/08/09	0	0.00	2	21.40	21.40	-2	3,189	-0.06%
2018/08/03	8	21.65	8	21.60	21.65	0	3,363	0.00%
2018/08/02	33	21.83	33	21.71	21.40	0	3,372	0.00%
2018/07/31	0	0.00	1	21.20	21.30	-1	3,341	-0.03%
2018/07/30	5	21.20	0	0.00	21.15	5	3,374	0.15%
2018/07/27	7	21.65	4	21.74	21.70	3	3,507	0.09%
2018/07/26	0	0.00	1	20.80	20.70	-1	3,495	-0.03%
2018/07/24	1	20.45	0	0.00	20.60	1	3,579	0.03%
2018/07/23	5	20.15	0	0.00	20.25	5	3,597	0.14%
2018/07/20	6	20.92	0	0.00	20.75	6	3,586	0.17%
2018/07/18	2	21.20	3	21.20	21.00	-1	3,597	-0.03%
2018/07/17	0	0.00	0.6	21.20	21.30	-0.6	3,597	-0.02%
2018/07/16	0.4	21.45	1	21.60	21.55	-0.6	3,631	-0.02%
2018/07/13	1	21.80	31	22.05	21.90	-30	3,682	-0.81%
2018/07/12	1	21.70	1	21.95	21.80	0	3,723	0.00%
2018/07/11	1.2	21.70	1	21.95	21.80	0.2	3,750	0.00%
2018/07/10	10.1	21.85	1	21.95	21.75	9.1	3,770	0.24%
2018/07/09	21.3	21.96	2	22.00	21.90	19.3	3,798	0.51%
2018/07/06	2.6	21.90	1	21.75	22.00	1.6	3,832	0.04%
2018/07/05	4	21.38	1	21.35	21.45	3	3,885	0.08%
2018/07/04	2	20.98	1	21.00	21.20	1	3,886	0.03%
2018/07/03	0	21.20	0	0.00	21.20	0	3,863	0.00%
2018/07/02	0	0.00	1	21.75	21.70	-1	3,884	-0.03%
2018/06/26	0	0.00	1	21.80	21.55	-1	3,967	-0.03%
2018/06/25	0.9	21.95	0	0.00	21.95	0.9	3,983	0.02%
2018/06/22	0	0.00	1	22.55	22.35	-1	3,980	-0.03%
2018/06/21	0	0.00	4	22.85	22.80	-4	4,012	-0.10%
2018/06/20	2	23.15	5	23.21	22.70	-3	4,077	-0.07%
2018/06/19	8.4	23.28	53	23.39	23.20	-44.6	4,089	-1.09%
2018/06/15	11.7	24.02	89	24.26	23.30	-77.3	4,109	-1.88%
2018/06/14	6	23.23	8	23.52	23.55	-2	3,840	-0.05%
2018/06/13	4	23.20	3	23.38	23.10	1	3,829	0.03%
2018/06/12	123.6	23.60	2	23.58	23.25	121.6	3,865	3.15%	大買/鉅額交易
2018/06/11	3.4	23.07	1	23.10	23.05	2.4	3,818	0.06%
2018/06/08	0	0.00	10	22.98	22.85	-10	3,820	-0.26%
2018/06/07	0	0.00	3	23.40	22.95	-3	3,887	-0.08%
2018/06/06	3	23.00	2	23.50	23.15	1	3,954	0.03%
2018/06/05	2	23.00	51	23.51	23.15	-49	4,097	-1.20%
2018/06/04	2	23.82	27	23.92	23.75	-25	4,243	-0.59%
2018/06/01	7.4	23.56	30	23.49	23.40	-22.7	4,513	-0.50%
2018/05/31	2.6	22.98	1	22.90	23.00	1.6	4,763	0.03%
2018/05/30	2.9	22.50	9	22.50	22.60	-6.1	4,862	-0.13%
2018/05/29	0.1	22.70	2	23.25	22.80	-1.9	4,869	-0.04%
2018/05/28	112	23.21	1	22.70	23.10	111	4,849	2.29%	大買/鉅額交易
2018/05/25	0	0.00	2	22.95	22.85	-2	4,814	-0.04%
2018/05/24	3	22.67	2	22.60	22.60	1	4,837	0.02%
2018/05/23	4	22.75	82	22.70	22.60	-78	4,941	-1.58%
2018/05/22	20	23.94	26	23.29	23.00	-6	4,946	-0.12%
2018/05/21	18	23.37	8	23.63	23.10	10	4,860	0.21%
2018/05/18	88.5	23.68	13	23.88	23.50	75.5	4,798	1.57%
2018/05/17	16.5	23.91	71	23.55	24.00	-54.5	4,747	-1.15%
2018/05/16	0	0.00	1	22.25	21.85	-1	4,391	-0.02%
2018/05/14	1	21.80	1	22.30	22.70	0	4,493	0.00%
2018/05/11	5	22.45	0	0.00	21.75	5	4,486	0.11%
2018/05/10	55	22.37	1	22.30	22.25	54	4,539	1.19%
2018/05/08	2	22.20	2	22.05	22.10	0	4,624	0.00%
2018/05/07	2	22.60	5	22.16	22.00	-3	4,717	-0.06%
2018/05/04	20	22.55	31	23.01	22.40	-11	4,749	-0.23%
2018/05/03	1	22.10	0	0.00	22.10	1	4,685	0.02%
2018/05/02	0	0.00	1	21.65	21.85	-1	4,773	-0.02%
2018/04/30	4	20.40	4	21.60	21.55	0	4,800	0.00%
2018/04/26	1	20.50	0	0.00	20.00	1	5,019	0.02%
2018/04/24	7	20.69	0	0.00	20.55	7	5,130	0.14%
2018/04/23	0	0.00	2	21.35	21.30	-2	5,184	-0.04%
2018/04/19	11	21.34	10	21.33	21.35	1	5,381	0.02%
2018/04/18	2	21.53	2	21.40	21.30	0	5,416	0.00%
2018/04/17	13	21.79	2	22.05	21.90	11	5,545	0.20%
2018/04/16	4	22.55	0	0.00	22.00	4	5,745	0.07%
2018/04/13	3	23.15	2	23.20	22.65	1	5,892	0.02%
2018/04/12	19	23.70	12	23.47	23.30	7	6,392	0.11%
2018/04/11	0	0.00	10	23.10	22.90	-10	6,442	-0.16%
2018/04/09	4	22.00	1	22.10	22.10	3	6,857	0.04%
2018/04/03	5	21.70	0	0.00	22.00	5	7,239	0.07%
2018/03/30	2	22.20	2.8	22.04	22.00	-0.8	8,196	-0.01%
2018/03/29	10	21.90	0	21.70	21.65	10	8,384	0.12%
2018/03/28	5	22.22	0	0.00	22.20	5	8,581	0.06%
2018/03/26	7	22.60	6	22.65	22.70	1	8,541	0.01%
2018/03/23	3	22.57	11	22.80	22.30	-8	8,559	-0.09%
2018/03/22	0	0.00	6	23.58	23.35	-6	8,495	-0.07%
2018/03/21	1	24.45	1	24.30	24.20	0	8,472	0.00%
2018/03/20	2	23.70	0	0.00	23.65	2	8,406	0.02%
2018/03/19	1	23.70	11	23.80	23.80	-10	8,398	-0.12%
2018/03/16	0	0.00	1	24.75	24.15	-1	8,373	-0.01%
2018/03/15	1.8	24.73	2	24.73	24.50	-0.2	8,416	0.00%
2018/03/14	1.2	24.50	1	24.70	24.60	0.2	8,465	0.00%
2018/03/13	5.5	24.55	4	24.50	24.40	1.5	8,433	0.02%
2018/03/12	12.5	25.53	3	25.33	25.10	9.5	8,343	0.11%
2018/03/09	18	25.34	11	25.52	25.25	7	8,241	0.08%
2018/03/08	26	24.98	19	25.13	25.55	7	8,076	0.09%
2018/03/07	30	25.60	30	24.85	24.10	0	7,887	0.00%
2018/03/06	141	24.60	145	24.55	25.00	-4	7,555	-0.05%	大買/大賣/
2018/03/05	6	23.41	7	23.35	23.30	-1	7,214	-0.01%
2018/03/02	0	0.00	4	22.15	22.00	-4	7,038	-0.06%
2018/02/26	0	0.00	2	22.20	22.10	-2	7,122	-0.03%
2018/02/23	2	22.85	0	0.00	22.60	2	7,427	0.03%
2018/02/21	4	20.98	0	0.00	21.90	4	7,570	0.05%
2018/02/09	1	20.20	0	0.00	20.20	1	7,500	0.01%
2018/02/08	0	0.00	2	21.30	21.35	-2	7,409	-0.03%
2018/02/07	10	22.10	0	0.00	21.10	10	7,368	0.14%
2018/02/06	1	21.50	17	22.24	21.10	-16	7,317	-0.22%
2018/02/05	17	22.87	18	22.29	23.00	-1	7,230	-0.01%
2018/02/02	7	23.00	10	22.57	23.05	-3	7,178	-0.04%
2018/02/01	1	22.05	0	0.00	22.00	1	7,106	0.01%
2018/01/31	0	0.00	4	21.85	22.45	-4	7,059	-0.06%
2018/01/30	3	22.43	3.3	22.78	21.90	-0.3	6,979	0.00%
2018/01/29	0	0.00	1	23.64	23.35	-1	6,871	-0.01%
2018/01/26	9.9	23.84	7	23.61	23.50	2.9	6,808	0.04%
2018/01/25	6.1	24.42	4	24.61	24.20	2.1	6,743	0.03%
2018/01/24	4	23.90	1	24.50	24.00	3	6,615	0.05%
2018/01/23	8	24.73	6	25.03	24.00	2	6,549	0.03%
2018/01/22	1	24.80	18	23.77	24.65	-17	6,448	-0.26%
2018/01/19	2	23.15	0	0.00	23.25	2	6,291	0.03%
2018/01/18	12	23.44	13	24.00	23.20	-1	6,251	-0.02%
2018/01/17	10	23.55	11	23.80	23.60	-1	6,174	-0.02%
2018/01/16	1	24.00	0	0.00	24.10	1	6,093	0.02%
2018/01/15	17	23.85	23	24.00	24.10	-6	5,959	-0.10%
2018/01/12	0	0.00	7	24.83	24.30	-7	5,873	-0.12%
2018/01/11	47	24.31	36	24.34	24.40	11	5,785	0.19%
2018/01/10	4	25.30	8	25.43	25.40	-4	5,614	-0.07%
2018/01/09	34	24.67	28	24.84	25.00	6	5,404	0.11%
2018/01/08	42	24.26	69	24.53	24.15	-27	5,228	-0.52%
2018/01/05	28	23.95	1	24.00	24.00	27	4,691	0.58%
2018/01/04	6.3	24.44	12	23.50	24.30	-5.7	4,591	-0.12%
2018/01/03	15	23.81	15	24.02	24.00	0	4,367	0.00%
2018/01/02	44	22.41	45	22.49	23.15	-1	4,105	-0.02%