台揚 (2314)-新光券商分點個股進出

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

台揚

(2314)

股價
30.00
漲跌
▲0.05
漲幅
+0.17%
成交量
616張
產業
上市通信網路類股▲0.16%
641人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台揚 (2314)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	3	30.33	16	30.39	29.95	-13	1,199	-1.08%
2024/04/19	9.1	30.56	20	30.54	30.40	-10.9	1,193	-0.92%
2024/04/18	7	30.88	8	31.07	30.95	-1	1,182	-0.08%
2024/04/17	20	31.54	30	31.48	31.45	-10	1,180	-0.85%
2024/04/16	19	31.64	40	31.03	31.30	-21	1,191	-1.76%
2024/04/15	6	32.64	0.1	32.85	32.70	5.9	1,167	0.51%
2024/04/12	3	33.10	28	33.09	33.05	-25	1,161	-2.15%
2024/04/11	10	33.26	2	33.20	33.20	8	1,158	0.69%
2024/04/10	6.1	34.53	5	34.74	34.55	1.1	1,151	0.10%
2024/04/09	2.4	33.70	1	33.70	33.75	1.4	1,125	0.13%
2024/04/08	3	33.60	22	33.99	33.70	-19	1,129	-1.69%
2024/04/03	2	33.00	60	32.97	32.95	-58	1,121	-5.17%
2024/04/02	0	33.95	2	33.55	33.35	-2	1,135	-0.18%
2024/04/01	5	33.84	1	33.55	33.65	4	1,160	0.35%
2024/03/29	21.1	34.35	36.3	34.47	34.20	-15.2	1,165	-1.30%
2024/03/28	26	34.84	20.1	34.52	34.85	5.9	1,137	0.52%
2024/03/27	2	32.68	7.1	33.63	33.60	-5.1	1,080	-0.48%
2024/03/26	6	32.84	11	32.69	32.60	-5	1,091	-0.46%
2024/03/25	22	33.44	3	33.33	33.35	19	1,135	1.67%
2024/03/22	68	33.60	24	33.76	33.80	44	1,132	3.89%
2024/03/21	2	32.20	5	32.25	32.70	-3	1,118	-0.27%
2024/03/20	12.3	32.27	184	32.24	32.10	-171.7	1,144	-14.99%	大賣/鉅額交易
2024/03/19	1	32.55	14.3	32.56	32.60	-13.2	1,153	-1.15%
2024/03/18	14	32.63	3	32.62	32.85	11	1,166	0.94%
2024/03/15	26.1	33.24	38	33.18	33.05	-11.9	1,202	-0.99%
2024/03/14	59.2	32.95	98	32.93	32.80	-38.8	1,263	-3.07%
2024/03/13	56	34.35	46	33.36	33.60	10	1,433	0.70%
2024/03/12	38.2	33.75	5.2	34.20	34.35	33	1,614	2.04%
2024/03/11	19	32.76	19	32.85	32.65	0	1,591	0.00%
2024/03/08	8	32.46	10.1	32.55	32.40	-2.1	1,587	-0.13%
2024/03/07	55	33.15	3	33.10	33.10	52	1,589	3.27%
2024/03/06	1	34.40	16	34.35	34.20	-15	1,582	-0.95%
2024/03/05	17	34.28	8	34.36	34.30	9	1,576	0.57%
2024/03/04	31.2	33.80	74.1	34.52	35.00	-42.9	1,574	-2.72%
2024/03/01	12	32.57	9	32.62	32.70	3	1,530	0.20%
2024/02/29	27.5	32.35	0	0.00	32.40	27.5	1,532	1.79%
2024/02/27	6	32.88	1	32.70	32.70	5	1,535	0.33%
2024/02/26	34	33.74	3	33.72	33.50	31	1,546	2.00%
2024/02/23	198	33.43	2	33.95	33.85	196	1,551	12.63%	大買/鉅額交易
2024/02/22	2.5	33.30	11	33.48	33.35	-8.5	1,578	-0.54%
2024/02/21	10	33.38	2	33.30	33.25	8	1,634	0.49%
2024/02/20	12	33.57	0	33.85	33.40	12	1,644	0.73%
2024/02/19	3.2	33.95	4.2	33.90	33.90	-1	1,650	-0.06%
2024/02/16	6.7	33.31	11	33.57	33.70	-4.4	1,657	-0.26%
2024/02/15	9.2	32.06	15	32.07	32.90	-5.8	1,648	-0.35%
2024/02/05	17	32.66	7	32.61	32.50	10	1,638	0.61%
2024/02/02	13	33.33	6.2	33.56	33.20	6.8	1,634	0.42%
2024/02/01	18	33.02	2.2	33.09	33.05	15.8	1,624	0.97%
2024/01/31	56.1	33.34	2	33.35	33.30	54.1	1,612	3.36%
2024/01/30	8	33.68	10	33.81	33.60	-2	1,606	-0.12%
2024/01/29	22.5	34.03	17.2	33.87	34.05	5.2	1,604	0.32%
2024/01/26	18.6	34.41	2	34.40	34.35	16.6	1,586	1.05%
2024/01/25	5	35.25	0	0.00	35.20	5	1,556	0.32%
2024/01/24	20.3	35.84	2.1	35.84	35.40	18.2	1,553	1.17%
2024/01/23	4	35.53	5	35.54	35.80	-1	1,552	-0.06%
2024/01/22	35	35.31	2.2	35.24	35.25	32.8	1,552	2.11%
2024/01/19	12	35.37	39.1	35.35	35.35	-27.1	1,540	-1.76%
2024/01/18	19	35.42	15	35.35	35.50	4	1,535	0.26%
2024/01/17	49.1	35.42	2	35.33	35.35	47.1	1,536	3.06%
2024/01/16	24.2	35.94	0.1	36.05	36.00	24.1	1,533	1.57%
2024/01/15	2	35.63	17	35.68	35.80	-15	1,529	-0.98%
2024/01/12	10	35.33	2	35.35	35.50	8	1,526	0.52%
2024/01/11	3	35.60	1	35.60	35.60	2	1,530	0.13%
2024/01/10	10	35.48	2	35.45	35.55	8	1,529	0.53%
2024/01/09	11	36.38	2	36.30	36.20	9	1,518	0.59%
2024/01/08	2	36.40	1	36.80	36.40	1	1,517	0.07%
2024/01/05	2	36.78	0	0.00	36.90	2	1,518	0.13%
2024/01/04	10	36.80	21	36.66	36.65	-11	1,517	-0.73%
2024/01/03	11	37.49	2	37.50	37.40	9	1,520	0.59%
2024/01/02	5.1	37.66	7.3	37.88	37.90	-2.2	1,524	-0.14%
2023/12/29	6	37.55	4	37.46	37.50	2	1,523	0.13%
2023/12/28	7.9	37.54	8	37.69	37.40	-0.1	1,536	0.00%
2023/12/27	12	37.74	8	38.08	38.35	4	1,538	0.26%
2023/12/26	2	36.81	4	37.23	37.40	-2	1,541	-0.13%
2023/12/25	6	36.56	3.6	36.49	36.55	2.4	1,527	0.16%
2023/12/22	2	36.67	6.1	36.69	36.55	-4	1,519	-0.27%
2023/12/21	17.1	36.47	9	36.54	36.30	8.1	1,504	0.54%
2023/12/20	21.4	36.90	8.9	37.00	36.90	12.5	1,475	0.85%
2023/12/19	15	37.52	3	37.52	37.55	12	1,417	0.85%
2023/12/18	7	37.65	9.3	37.53	37.20	-2.3	1,412	-0.16%
2023/12/15	15.1	38.04	18	37.92	37.90	-2.9	1,396	-0.21%
2023/12/14	17	38.92	13	38.87	38.75	4	1,367	0.29%
2023/12/13	15	39.34	26	39.43	39.20	-11	1,353	-0.81%
2023/12/12	46.1	39.13	3.1	39.44	38.90	43	1,379	3.11%
2023/12/11	37.1	40.04	302	40.19	39.80	-264.9	1,352	-19.58%	大賣/鉅額交易
2023/12/08	371	42.02	361.8	41.65	41.65	9.2	1,286	0.71%	大買/大賣/
2023/12/07	319	41.25	163.9	41.01	41.40	155.1	1,114	13.92%	大買/大賣/鉅額交易
2023/12/06	1	37.95	13.8	37.92	37.65	-12.8	935	-1.37%
2023/12/05	3	37.31	0	0.00	37.90	3	921	0.33%
2023/12/04	4.1	37.75	4.1	37.85	37.45	0	923	0.00%
2023/12/01	5.1	37.11	0	0.00	37.00	5.1	914	0.55%
2023/11/30	0	37.60	1	37.75	37.30	-1	906	-0.11%
2023/11/29	3.1	37.50	11	37.47	37.50	-8	902	-0.88%
2023/11/28	4	36.62	0	0.00	36.70	4	890	0.45%
2023/11/27	3	36.83	15	36.96	36.75	-12	888	-1.35%
2023/11/24	4	36.50	0	0.00	36.50	4	889	0.45%
2023/11/22	7	37.52	1.7	37.59	37.45	5.3	873	0.61%
2023/11/21	40	38.04	18	37.86	37.60	22	868	2.53%
2023/11/20	27.2	36.89	4	37.47	38.40	23.2	848	2.73%
2023/11/17	21	35.82	4	35.91	35.80	17	794	2.14%
2023/11/16	3	35.92	5	35.99	36.30	-2	793	-0.25%
2023/11/15	5	35.20	7	35.49	35.30	-2	791	-0.25%
2023/11/14	5	35.50	4	35.75	35.60	1	787	0.13%
2023/11/13	8.1	35.96	0	0.00	35.55	8.1	794	1.01%
2023/11/10	0.1	35.50	0	0.00	35.45	0.1	807	0.01%
2023/11/09	4	35.76	1	35.70	36.05	3	808	0.37%
2023/11/08	0	0.00	1	36.80	36.35	-1	820	-0.12%
2023/11/07	0.1	36.56	3	36.27	36.60	-2.9	822	-0.36%
2023/11/06	2	36.10	0	0.00	36.05	2	834	0.24%
2023/11/03	0.1	35.70	0	0.00	35.50	0.1	828	0.02%
2023/11/02	2	35.35	0	0.00	35.45	2	829	0.24%
2023/11/01	5	35.25	1	35.30	35.25	4	832	0.48%
2023/10/31	22.1	36.28	6	36.81	35.75	16.1	826	1.94%
2023/10/30	4	35.85	1	36.70	36.70	3	819	0.37%
2023/10/27	1	35.50	0	0.00	35.45	1	815	0.12%
2023/10/26	7	35.49	1.1	35.51	35.35	5.9	831	0.71%
2023/10/25	2	36.00	0	0.00	36.00	2	838	0.24%
2023/10/24	0	35.40	15	35.68	35.90	-15	851	-1.76%
2023/10/23	5.1	35.76	1	35.70	35.70	4.1	853	0.48%
2023/10/20	1	35.20	14.1	35.27	35.40	-13.1	854	-1.53%
2023/10/19	9.3	35.50	0	0.00	35.60	9.3	857	1.08%
2023/10/18	0.1	36.10	0	0.00	35.80	0.1	860	0.01%
2023/10/17	1.4	36.49	1	36.85	36.25	0.4	866	0.05%
2023/10/16	5.2	36.68	0.1	36.90	36.60	5.1	879	0.58%
2023/10/13	1.3	37.41	0	0.00	37.20	1.3	931	0.14%
2023/10/11	2.1	37.82	9	37.98	37.60	-6.9	1,107	-0.62%
2023/10/06	10	38.42	0.1	38.60	38.40	9.9	1,109	0.89%
2023/10/05	17	39.61	0	0.00	39.00	17	1,116	1.52%
2023/10/04	7	39.47	3.1	39.89	39.35	3.9	1,108	0.36%
2023/10/03	34	39.27	4	39.71	39.25	30	1,098	2.73%
2023/10/02	8.1	39.76	5	38.89	40.20	3.1	1,084	0.28%
2023/09/28	4	38.00	0	37.65	37.60	4	1,059	0.38%
2023/09/27	4	37.59	14	37.70	37.65	-10	1,067	-0.93%
2023/09/26	2	38.50	0	38.65	38.05	2	1,075	0.18%
2023/09/25	4	38.55	0	0.00	38.60	4	1,086	0.37%
2023/09/22	13.5	39.00	0	0.00	38.90	13.5	1,086	1.24%
2023/09/21	6	38.85	17	39.12	38.70	-11	1,092	-1.01%
2023/09/20	13	38.94	1	39.15	39.00	12	1,097	1.09%
2023/09/19	0	0.00	2.1	39.51	39.50	-2.1	1,115	-0.19%
2023/09/18	1	39.35	0	0.00	39.15	1	1,113	0.09%
2023/09/15	4	39.68	10	39.47	39.50	-6	1,114	-0.53%
2023/09/14	4.3	38.03	17.5	38.03	38.35	-13.2	1,070	-1.23%
2023/09/13	7	36.41	0	0.00	36.65	7	1,071	0.65%
2023/09/12	26	35.79	36	35.82	35.85	-10	1,074	-0.93%
2023/09/11	34.1	36.34	5	35.99	35.70	29.1	1,109	2.62%
2023/09/08	5.1	37.84	0	0.00	37.80	5.1	1,103	0.46%
2023/09/07	10.1	38.58	3	38.52	38.20	7.1	1,119	0.64%
2023/09/06	5	39.04	0	0.00	39.10	5	1,136	0.44%
2023/09/05	5	39.05	11	39.09	39.15	-6	1,136	-0.53%
2023/09/04	21	38.95	2	39.10	38.85	19	1,143	1.66%
2023/09/01	20	39.05	2	39.25	39.10	18	1,150	1.57%
2023/08/31	2	38.85	0	0.00	39.05	2	1,158	0.17%
2023/08/30	0	39.30	5	38.75	39.00	-5	1,162	-0.43%
2023/08/29	6	38.71	5	38.68	38.60	1	1,169	0.09%
2023/08/28	2	39.50	1	39.95	38.55	1	1,176	0.08%
2023/08/25	6	39.13	0.1	39.30	39.20	5.9	1,175	0.50%
2023/08/24	5.3	40.20	9	39.94	39.90	-3.7	1,173	-0.32%
2023/08/23	4.1	38.34	0	0.00	38.40	4.1	1,167	0.35%
2023/08/22	3.3	38.67	0	0.00	38.20	3.3	1,175	0.28%
2023/08/21	4.1	39.26	9.3	39.59	39.25	-5.2	1,181	-0.44%
2023/08/18	2.1	38.31	2	38.20	38.35	0.1	1,222	0.01%
2023/08/17	0	38.30	3	38.80	39.10	-3	1,253	-0.24%
2023/08/16	8	38.17	0	0.00	38.00	8	1,260	0.63%
2023/08/15	1.1	39.36	2	39.25	39.30	-0.9	1,253	-0.07%
2023/08/14	2.1	39.41	53	40.31	39.25	-50.9	1,266	-4.02%
2023/08/11	2	41.60	0	0.00	41.55	2	1,259	0.16%
2023/08/10	13	41.76	9	42.07	41.65	4	1,265	0.32%
2023/08/09	1	43.05	0.2	43.10	43.00	0.8	1,260	0.06%
2023/08/08	0	0.00	11	43.40	43.30	-11	1,269	-0.87%
2023/08/07	0	44.00	0	0.00	43.70	0	1,289	0.00%
2023/08/02	13	44.14	11	44.10	44.00	2	1,321	0.15%
2023/08/01	0	0.00	8	44.68	45.00	-8	1,358	-0.59%
2023/07/31	3	45.93	3	44.77	44.60	0	1,398	0.00%
2023/07/28	6.2	44.00	1	44.00	43.95	5.2	1,454	0.36%
2023/07/27	4	43.96	12.4	44.02	44.05	-8.4	1,469	-0.57%
2023/07/25	6.2	45.40	15	45.35	45.60	-8.8	1,536	-0.58%
2023/07/24	2	45.20	1.2	45.52	45.35	0.8	1,578	0.05%
2023/07/21	0	45.25	3.1	45.27	45.30	-3	1,613	-0.19%
2023/07/20	0.1	45.65	5.1	45.93	45.80	-5	1,646	-0.30%
2023/07/19	23.2	44.81	15.3	44.81	44.70	7.9	1,707	0.46%
2023/07/18	35.6	46.57	35	46.48	45.50	0.6	1,794	0.03%
2023/07/17	43	48.63	62.1	48.62	48.05	-19.1	1,908	-1.00%
2023/07/14	12	45.06	24.1	45.49	45.65	-12.1	2,018	-0.60%
2023/07/13	43.3	42.23	8.4	42.58	41.50	34.9	2,191	1.59%
2023/07/12	6.1	42.80	5	42.75	42.50	1.1	2,288	0.05%
2023/07/11	10	43.58	9	43.33	43.40	1	2,335	0.04%
2023/07/10	1.2	43.19	13	43.20	43.10	-11.8	2,342	-0.50%
2023/07/07	3	43.58	1.1	43.85	43.50	1.9	2,352	0.08%
2023/07/06	15	44.31	1	44.85	44.15	14	2,347	0.60%
2023/07/05	5.1	44.20	28	44.22	44.20	-22.9	2,377	-0.96%
2023/07/04	4.1	44.50	1	44.35	44.30	3.1	2,375	0.13%
2023/07/03	6	44.38	13.3	44.38	44.50	-7.3	2,370	-0.31%
2023/06/30	0	44.75	0.1	44.80	44.65	-0.1	2,361	0.00%
2023/06/29	2	44.95	4	45.20	44.90	-2	2,362	-0.09%
2023/06/28	11	45.47	7.2	45.37	44.90	3.8	2,359	0.16%
2023/06/27	10.5	45.62	5.3	45.57	45.35	5.1	2,362	0.22%
2023/06/26	5	44.46	1	44.55	44.35	4	2,349	0.17%
2023/06/21	6	44.98	24	44.91	44.95	-18	2,351	-0.76%
2023/06/20	2.2	44.45	1	44.45	44.40	1.2	2,347	0.05%
2023/06/19	12.2	44.41	1.1	44.55	44.40	11.1	2,354	0.47%
2023/06/16	14.3	44.73	3	44.98	45.00	11.3	2,345	0.48%
2023/06/15	20.3	45.04	13.5	45.12	44.95	6.8	2,340	0.29%
2023/06/14	23.1	46.09	2.2	46.32	45.85	20.9	2,307	0.91%
2023/06/13	19.2	46.61	12	46.75	46.50	7.2	2,304	0.31%
2023/06/12	37.2	46.29	6.3	46.58	47.00	31	2,292	1.35%
2023/06/09	3.1	45.62	13.1	45.83	45.80	-10	2,271	-0.44%
2023/06/08	4.5	45.53	0	0.00	45.50	4.5	2,288	0.20%
2023/06/07	2	46.45	2	46.40	46.05	0	2,304	0.00%
2023/06/06	4.3	46.28	0.1	46.30	45.70	4.2	2,331	0.18%
2023/06/05	9	46.59	2	46.58	46.55	7	2,362	0.30%
2023/06/02	8.2	46.17	3.3	46.61	46.35	4.9	2,368	0.21%
2023/06/01	9.1	46.54	3	46.40	46.80	6.1	2,395	0.25%
2023/05/31	7.2	46.06	2.4	46.11	46.00	4.8	2,397	0.20%
2023/05/30	11.2	45.82	1	45.80	45.75	10.2	2,399	0.42%
2023/05/29	12.2	45.89	7.2	45.80	46.15	5.1	2,407	0.21%
2023/05/26	4.3	45.33	6	45.27	45.35	-1.7	2,406	-0.07%
2023/05/25	7.1	45.76	8	45.76	45.95	-0.9	2,404	-0.04%
2023/05/24	24.3	45.89	15.3	46.43	46.65	9.1	2,414	0.38%
2023/05/23	16.5	48.11	18.2	48.47	48.60	-1.6	2,404	-0.07%
2023/05/22	12.1	47.25	25	47.33	47.80	-12.9	2,423	-0.53%
2023/05/19	10.3	46.67	7.5	46.42	46.15	2.8	2,435	0.11%
2023/05/18	28	46.92	11	46.56	46.50	17	2,446	0.70%
2023/05/17	8	47.01	6	47.18	47.45	2	2,459	0.08%
2023/05/16	12.1	46.97	12	46.92	46.85	0.1	2,505	0.00%
2023/05/15	14.1	47.76	12	47.32	47.10	2.1	2,600	0.08%
2023/05/12	15.3	47.13	18.1	47.22	48.60	-2.8	2,602	-0.11%
2023/05/11	15.3	47.13	18.1	47.22	47.80	-2.8	2,606	-0.11%
2023/05/10	3.5	48.07	4.2	48.14	48.25	-0.7	2,608	-0.03%
2023/05/09	19	48.43	42.4	48.47	48.70	-23.4	2,612	-0.90%
2023/05/08	28	48.76	48.3	49.13	49.45	-20.3	2,596	-0.78%
2023/05/05	43	48.47	14.3	48.44	48.50	28.7	2,583	1.11%
2023/05/04	31.3	47.88	32	48.13	48.50	-0.8	2,608	-0.03%
2023/05/03	12	45.93	2	45.93	45.60	10	2,546	0.39%
2023/05/02	13	46.79	41	46.58	46.55	-28	2,536	-1.10%
2023/04/28	51.3	46.94	99.6	47.36	47.45	-48.3	2,512	-1.92%
2023/04/27	89.1	46.38	25.1	44.67	45.90	64	2,456	2.60%
2023/04/26	7.1	44.21	102.1	43.17	44.10	-95.1	2,409	-3.95%	大賣/
2023/04/25	52.2	45.60	76.1	45.50	45.20	-23.9	2,370	-1.01%
2023/04/24	43	46.94	21.1	47.10	46.80	21.9	2,330	0.94%
2023/04/21	37.2	45.62	41.8	45.88	44.85	-4.5	2,259	-0.20%
2023/04/20	107.3	48.70	72	47.86	47.50	35.3	2,156	1.64%	大買/
2023/04/19	173.5	52.03	114.1	51.28	51.80	59.4	1,987	2.99%	大買/大賣/
2023/04/18	124	47.24	101.9	48.50	51.10	22.1	1,753	1.26%	大買/大賣/
2023/04/17	57.6	45.59	49	45.67	46.50	8.6	1,518	0.56%
2023/04/14	28	43.60	34	43.44	43.90	-6	1,407	-0.43%
2023/04/13	11.2	41.08	19.3	41.04	41.00	-8.1	1,344	-0.60%
2023/04/12	6	41.27	3.1	41.32	41.30	2.9	1,334	0.22%
2023/04/11	1	41.65	5	41.87	41.55	-4	1,318	-0.30%
2023/04/10	36.3	41.50	17.2	41.59	41.50	19.2	1,314	1.46%
2023/04/07	1	42.80	0.5	42.91	42.85	0.5	1,281	0.04%
2023/04/06	1	42.45	3	43.00	43.15	-2	1,283	-0.15%
2023/03/31	6.1	43.25	3	42.70	42.80	3.1	1,283	0.24%
2023/03/30	0.4	42.71	8	42.46	42.60	-7.7	1,279	-0.60%
2023/03/29	5	42.35	1	42.65	42.25	4	1,279	0.31%
2023/03/28	10.2	42.17	23	42.37	42.15	-12.8	1,283	-1.00%
2023/03/27	16	43.22	15	43.28	43.15	1	1,272	0.08%
2023/03/24	13	43.70	12	43.61	43.70	1	1,271	0.08%
2023/03/23	4	43.60	5	43.32	43.40	-1	1,266	-0.08%
2023/03/22	20	43.45	4	43.00	43.00	16	1,263	1.27%
2023/03/21	1	43.10	2	43.20	43.30	-1	1,262	-0.08%
2023/03/20	1.5	42.38	2	42.65	42.35	-0.5	1,258	-0.04%
2023/03/17	7	42.78	3	42.38	42.30	4	1,261	0.32%
2023/03/16	11	42.78	12	43.15	42.10	-1	1,261	-0.08%
2023/03/15	19.2	44.22	9	43.68	43.55	10.2	1,265	0.80%
2023/03/14	7	43.82	1	44.00	43.70	6	1,281	0.47%
2023/03/13	21	44.91	9	44.21	44.55	12	1,305	0.92%
2023/03/10	8.1	45.02	26	44.89	44.75	-17.9	1,329	-1.35%
2023/03/09	17.3	46.25	30.2	46.08	46.05	-12.9	1,353	-0.95%
2023/03/08	27.3	46.17	14.2	46.48	46.70	13.1	1,413	0.93%
2023/03/07	12.5	45.32	6.2	45.44	45.60	6.3	1,441	0.44%
2023/03/06	10.6	45.55	20.2	45.60	45.75	-9.7	1,433	-0.67%
2023/03/03	9.2	44.06	8.1	44.04	44.10	1.1	1,409	0.07%
2023/03/02	6.4	44.88	8	44.91	44.55	-1.6	1,407	-0.11%
2023/03/01	13.1	43.57	1	44.75	44.70	12.1	1,400	0.86%
2023/02/24	15.1	44.18	4.1	44.39	43.90	11	1,393	0.79%
2023/02/23	9.3	44.82	10.2	44.87	44.70	-0.9	1,379	-0.06%
2023/02/22	13.3	44.41	26.1	44.43	44.40	-12.8	1,382	-0.93%
2023/02/21	33.2	46.05	19.2	46.10	45.75	14	1,368	1.02%
2023/02/20	40.4	46.08	16.3	46.11	46.00	24.1	1,346	1.79%
2023/02/17	16	43.24	14	43.92	44.80	2	1,324	0.15%
2023/02/16	29.1	43.73	11.5	43.83	43.80	17.6	1,325	1.33%
2023/02/15	7	43.05	24.1	43.16	43.10	-17.1	1,353	-1.26%
2023/02/14	30.1	44.25	112	44.50	44.00	-81.9	1,326	-6.17%	大賣/
2023/02/13	147	43.43	71.1	44.24	45.20	75.9	1,287	5.90%	大買/
2023/02/10	11.3	41.21	14	41.60	41.10	-2.7	1,197	-0.23%
2023/02/09	8	42.07	6	42.09	42.05	2	1,188	0.17%
2023/02/08	15.1	42.61	14	42.81	42.85	1.1	1,178	0.09%
2023/02/07	5.2	42.07	6	41.88	41.80	-0.8	1,162	-0.07%
2023/02/06	14	42.51	4	42.59	42.40	10	1,159	0.86%
2023/02/03	29	42.76	158.2	42.33	42.50	-129.3	1,150	-11.23%	大賣/鉅額交易
2023/02/02	170.1	41.82	14	42.91	43.55	156.1	1,129	13.82%	大買/鉅額交易
2023/02/01	0.1	40.50	4	40.43	40.50	-3.9	1,065	-0.37%
2023/01/31	1	40.05	8.1	40.01	40.10	-7.1	1,065	-0.66%
2023/01/30	0	39.30	1	39.15	39.05	-1	1,062	-0.09%
2023/01/17	2	38.08	2	38.20	38.35	0	1,071	0.00%
2023/01/16	1	38.10	7.4	38.05	38.10	-6.3	1,080	-0.59%
2023/01/13	3.3	38.34	2	38.30	38.30	1.3	1,086	0.12%
2023/01/12	3.1	39.15	1	38.65	38.65	2.1	1,087	0.19%
2023/01/11	7	39.66	1	39.95	39.65	6	1,094	0.55%
2023/01/10	3.1	40.06	7	39.96	39.90	-3.9	1,107	-0.35%
2023/01/09	1	39.95	0	0.00	39.90	1	1,124	0.09%
2023/01/06	1	39.70	1.1	39.64	39.45	-0.1	1,142	0.00%
2023/01/05	1	40.65	6	40.40	39.65	-5	1,176	-0.43%
2023/01/04	0.1	39.50	3.2	39.40	39.65	-3.2	1,186	-0.27%
2023/01/03	1.2	38.99	1.2	39.10	39.00	0	1,193	0.00%
2022/12/30	2	39.05	2	39.25	39.25	0	1,198	0.00%
2022/12/29	2	38.67	6	38.86	39.15	-4	1,199	-0.33%
2022/12/28	1.2	39.11	2	39.20	38.80	-0.8	1,218	-0.07%
2022/12/27	6.1	39.90	16	39.82	39.60	-9.9	1,230	-0.81%
2022/12/26	3	38.78	2.1	39.24	40.20	0.9	1,234	0.07%
2022/12/23	2	37.97	1	37.90	38.25	1	1,247	0.08%
2022/12/22	2.1	38.57	3.8	38.48	38.30	-1.8	1,259	-0.14%
2022/12/21	3	38.48	0.2	38.69	38.10	2.8	1,288	0.22%
2022/12/20	6.2	38.26	1.8	39.40	38.20	4.4	1,305	0.33%
2022/12/19	11	39.59	3	39.60	39.45	8	1,330	0.60%
2022/12/16	6.3	39.95	2	40.15	39.90	4.3	1,347	0.32%
2022/12/15	3.8	41.05	8	41.01	40.85	-4.2	1,363	-0.31%
2022/12/14	0	0.00	6.3	40.67	40.80	-6.3	1,391	-0.45%
2022/12/13	1.3	39.99	19	40.19	40.10	-17.7	1,400	-1.26%
2022/12/12	5	40.15	25	40.35	40.50	-20	1,410	-1.42%
2022/12/09	3.6	41.28	8	41.66	40.85	-4.4	1,434	-0.31%
2022/12/08	30	41.33	3.2	40.68	41.60	26.9	1,443	1.86%
2022/12/07	8	40.96	3	42.15	41.00	5	1,457	0.34%
2022/12/06	9.7	43.04	14.2	43.11	42.30	-4.6	1,447	-0.31%
2022/12/05	10	42.78	153	43.05	43.40	-143	1,436	-9.96%	大賣/鉅額交易
2022/12/02	56	42.96	54.5	42.66	43.20	1.5	1,419	0.11%
2022/12/01	57	41.81	27	41.77	41.70	30	1,386	2.16%
2022/11/30	148	43.32	129	42.19	42.70	19	1,371	1.38%	大買/大賣/
2022/11/29	98.5	39.87	37.2	39.97	41.15	61.3	1,315	4.66%
2022/11/28	1	36.80	1	36.90	37.45	0	1,349	0.00%
2022/11/25	12	37.82	6	37.44	36.90	6	1,371	0.44%
2022/11/24	6	37.93	5	37.94	38.10	1	1,392	0.07%
2022/11/23	3	37.23	20	37.32	37.10	-17	1,429	-1.19%
2022/11/22	3	37.27	1.2	37.65	37.30	1.9	1,443	0.13%
2022/11/21	10	37.82	0	0.00	37.60	10	1,457	0.69%
2022/11/18	6	38.40	4.9	38.52	38.05	1.1	1,474	0.07%
2022/11/17	14.2	38.84	7.3	38.89	38.95	6.8	1,479	0.46%
2022/11/16	22.3	38.35	4	38.25	38.30	18.3	1,530	1.20%
2022/11/15	6	39.05	3.5	38.68	39.20	2.5	1,586	0.16%
2022/11/14	13	37.69	11	37.05	37.70	2	1,669	0.12%
2022/11/11	23	36.31	32	36.69	35.90	-9	1,721	-0.52%
2022/11/10	6	37.42	2.2	37.60	37.30	3.8	1,759	0.22%
2022/11/09	8	38.03	5.2	38.24	38.05	2.8	2,017	0.14%
2022/11/08	1	38.00	4	38.10	38.20	-3	2,152	-0.14%
2022/11/07	3	37.37	5	37.38	37.40	-2	2,308	-0.09%
2022/11/04	4	37.10	0	0.00	37.25	4	2,515	0.16%
2022/11/03	1.1	37.00	1	36.55	37.00	0.1	3,186	0.00%
2022/11/02	0	0.00	6	36.09	36.60	-6	3,489	-0.17%
2022/11/01	4	35.49	3	35.33	35.60	1	3,659	0.03%
2022/10/31	1	35.15	1	35.00	34.90	0	3,710	0.00%
2022/10/28	0	0.00	2	34.13	33.85	-2	3,791	-0.05%
2022/10/27	0	0.00	16	34.28	34.80	-16	4,045	-0.40%
2022/10/26	0	33.55	5	33.54	33.30	-5	4,240	-0.12%
2022/10/25	9.2	34.10	4	33.86	33.65	5.2	4,357	0.12%
2022/10/24	3	35.35	8	35.23	34.80	-5	4,383	-0.11%
2022/10/21	7	35.09	3	35.04	34.55	4	4,465	0.09%
2022/10/20	4.2	35.38	1.1	35.60	35.75	3.1	4,723	0.07%
2022/10/19	4.1	36.81	4	37.27	36.40	0	4,786	0.00%
2022/10/18	2	36.35	11	36.94	36.45	-9	4,807	-0.19%
2022/10/17	12	34.65	1	35.75	36.60	11	4,895	0.22%
2022/10/14	4	36.54	11	35.97	36.60	-7	4,960	-0.14%
2022/10/13	12.1	35.77	22	34.64	33.90	-9.9	4,988	-0.20%
2022/10/12	9.9	37.06	3	37.32	37.10	6.9	5,004	0.14%
2022/10/11	6.1	38.79	1	39.00	38.15	5.1	5,058	0.10%
2022/10/07	0.1	40.80	5	40.85	40.80	-4.9	5,166	-0.10%
2022/10/06	8.1	40.46	8	40.50	40.50	0.1	5,380	0.00%
2022/10/05	3	40.82	10	40.77	40.75	-7	5,547	-0.13%
2022/10/04	5	39.75	11	39.65	39.95	-6	5,673	-0.11%
2022/10/03	5	37.97	10	38.29	38.40	-5	5,748	-0.09%
2022/09/30	21	37.15	40	37.97	38.65	-19	5,844	-0.32%
2022/09/29	2.1	38.97	15	38.88	38.40	-12.9	5,923	-0.22%
2022/09/28	30.5	39.21	32	38.74	37.90	-1.5	6,001	-0.02%
2022/09/27	15	39.70	24	40.40	41.00	-9	6,068	-0.15%
2022/09/26	32.2	40.48	10	40.33	39.80	22.2	6,150	0.36%
2022/09/23	33	43.49	85	42.77	42.70	-52	6,180	-0.84%
2022/09/22	9	42.88	56	42.99	44.40	-47	6,199	-0.76%
2022/09/21	17.1	44.37	10.1	43.57	43.45	7	6,218	0.11%
2022/09/20	11	45.31	17	45.55	45.20	-6	6,241	-0.10%
2022/09/19	39.1	45.47	64	45.73	45.10	-24.9	6,284	-0.40%
2022/09/16	25.1	47.08	44	47.18	46.50	-18.9	6,299	-0.30%
2022/09/15	41	48.42	19	48.16	48.20	22	6,296	0.35%
2022/09/14	17	48.07	10	48.56	48.85	7	6,316	0.11%
2022/09/13	4	49.74	0	49.80	49.55	4	6,343	0.06%
2022/09/12	0	0.00	11	49.68	50.10	-11	6,391	-0.17%
2022/09/08	6	48.69	2	49.00	48.90	4	6,424	0.06%
2022/09/07	12.1	48.39	25	48.66	48.50	-12.9	6,498	-0.20%
2022/09/06	20.3	49.84	8	49.50	49.20	12.3	6,630	0.19%
2022/09/05	24.1	52.01	44	51.77	51.00	-19.9	6,817	-0.29%
2022/09/02	83	52.45	32.1	52.76	52.40	50.9	6,815	0.75%
2022/09/01	5	50.74	16.2	50.81	50.40	-11.1	6,773	-0.16%
2022/08/31	21	51.34	23.3	51.21	51.60	-2.3	6,771	-0.03%
2022/08/30	6	50.38	30.4	50.68	51.20	-24.4	6,791	-0.36%
2022/08/29	22	48.85	6	49.17	48.85	16	6,821	0.23%
2022/08/26	2.2	50.15	27	50.15	49.95	-24.8	6,899	-0.36%
2022/08/25	3	49.65	15	49.71	49.90	-12	7,080	-0.17%
2022/08/24	20	49.05	16	49.23	49.00	4	7,500	0.05%
2022/08/23	31	49.11	53.3	49.32	49.00	-22.3	8,012	-0.28%
2022/08/22	68.2	49.51	59.2	50.07	49.05	9	8,025	0.11%
2022/08/19	60.2	51.70	63	51.86	51.20	-2.8	7,992	-0.03%
2022/08/18	31	51.44	33	51.06	51.50	-2	7,962	-0.02%
2022/08/17	59	50.68	61.2	50.88	51.50	-2.1	8,485	-0.03%
2022/08/16	148.2	52.04	148.1	52.37	51.10	0.1	8,525	0.00%	大買/大賣/
2022/08/15	52.1	50.85	61.1	50.79	50.40	-9	8,271	-0.11%
2022/08/12	136.3	48.86	103	48.81	48.70	33.3	8,128	0.41%	大買/大賣/
2022/08/11	86	51.92	86	51.86	51.60	0	7,967	0.00%
2022/08/10	390	52.45	254	52.16	51.40	136	7,773	1.75%	大買/大賣/鉅額交易
2022/08/09	151	49.91	205.1	50.23	51.50	-54.1	7,113	-0.76%	大買/大賣/
2022/08/08	102	47.05	111	47.09	46.90	-9	6,810	-0.13%	大買/大賣/
2022/08/05	19	45.01	27	45.05	45.30	-8	6,640	-0.12%
2022/08/04	57.4	44.44	82.1	44.62	44.10	-24.8	6,597	-0.38%
2022/08/03	167.2	46.33	214	46.46	45.00	-46.8	6,519	-0.72%	大買/大賣/
2022/08/02	201	46.53	128	46.28	46.00	73	6,271	1.16%	大買/大賣/
2022/08/01	83	45.69	76	45.69	46.50	7	6,076	0.12%
2022/07/29	20	44.33	33	44.40	44.35	-13	5,961	-0.22%
2022/07/28	86.1	44.55	60	44.28	43.90	26.1	5,936	0.44%
2022/07/27	159	46.32	148	46.15	45.30	11	5,858	0.19%	大買/大賣/
2022/07/26	28	44.37	25	44.02	43.60	3	5,595	0.05%
2022/07/25	6	45.57	11.3	45.68	45.75	-5.3	5,535	-0.10%
2022/07/22	39	46.15	51.4	46.84	45.20	-12.4	5,515	-0.22%
2022/07/21	65	46.02	41	46.22	46.35	24	5,430	0.44%
2022/07/20	18	45.65	15	45.47	45.00	3	5,356	0.06%
2022/07/19	28	45.53	47	45.48	45.20	-19	5,328	-0.36%
2022/07/18	36	45.23	43	45.22	45.25	-7	5,298	-0.13%
2022/07/15	89	45.05	84	44.97	44.90	5	5,258	0.09%
2022/07/14	117	43.81	142.3	44.55	45.15	-25.3	5,183	-0.49%	大買/大賣/
2022/07/13	57	42.03	80.6	42.20	42.65	-23.6	4,981	-0.47%
2022/07/12	101.7	39.81	123.1	39.94	38.80	-21.3	4,835	-0.44%	大買/大賣/
2022/07/11	63.3	43.94	54.1	43.90	43.10	9.2	4,733	0.19%
2022/07/08	60	44.85	87	44.50	44.25	-27	4,659	-0.58%
2022/07/07	72	42.90	90	42.34	43.45	-18	4,569	-0.39%
2022/07/06	55	43.19	61	43.44	42.10	-6	4,503	-0.13%
2022/07/05	128.3	45.38	65	45.48	44.95	63.3	4,485	1.41%	大買/
2022/07/04	123.3	47.64	161	47.69	46.30	-37.7	4,428	-0.85%	大買/大賣/
2022/07/01	72	52.82	47	52.73	49.75	25	4,379	0.57%
2022/06/30	23	54.81	45.1	54.68	55.20	-22.1	4,355	-0.51%
2022/06/29	15	55.25	16.3	55.21	55.20	-1.3	4,360	-0.03%
2022/06/28	33.2	54.97	55	55.46	55.20	-21.8	4,408	-0.49%
2022/06/27	39	56.95	31	56.85	56.60	8	4,423	0.18%
2022/06/24	12	55.11	20.1	55.44	55.00	-8.1	4,505	-0.18%
2022/06/23	11	54.54	10	54.80	54.50	1	4,618	0.02%
2022/06/22	19.4	55.39	17	55.55	54.60	2.4	4,838	0.05%
2022/06/21	61	55.83	77	55.76	56.90	-16	4,951	-0.32%
2022/06/20	51	56.63	25	55.97	54.70	26	4,925	0.53%
2022/06/17	36.2	58.20	39	58.22	58.00	-2.8	4,884	-0.06%
2022/06/16	68	61.13	75	61.35	59.80	-7	4,884	-0.14%
2022/06/15	100.3	61.39	104	61.51	61.00	-3.8	4,858	-0.08%	大賣/
2022/06/14	188	60.70	173.1	60.96	60.80	15	4,734	0.32%	大買/大賣/
2022/06/13	44.8	58.64	16.1	58.61	58.30	28.7	4,530	0.63%
2022/06/10	36	60.58	32	60.48	60.00	4	4,522	0.09%
2022/06/09	25.2	60.39	20.1	60.51	60.20	5.1	4,472	0.11%
2022/06/08	43.5	61.15	46.5	61.27	61.00	-3	4,472	-0.07%
2022/06/07	64	61.93	30	62.03	61.60	34	4,446	0.76%
2022/06/06	56.2	61.67	62.1	61.60	61.00	-6	4,381	-0.14%
2022/06/02	164.1	64.41	132	64.04	63.30	32.1	4,308	0.74%	大買/大賣/
2022/06/01	236.1	64.34	268.6	64.40	64.00	-32.5	4,144	-0.78%	大買/大賣/
2022/05/31	527.7	62.68	457.6	62.70	62.40	70	3,747	1.87%	大買/大賣/
2022/05/30	81.7	59.52	54	59.90	59.00	27.7	3,289	0.84%
2022/05/27	29.1	58.30	36	58.47	58.50	-6.9	3,311	-0.21%
2022/05/26	72	58.45	47	58.23	57.90	25	3,325	0.75%
2022/05/25	412.3	59.75	346.3	59.86	58.60	66	3,260	2.02%	大買/大賣/
2022/05/24	23	57.57	42.3	58.58	59.40	-19.3	2,709	-0.71%
2022/05/23	6	54.33	14.1	54.13	54.00	-8	2,599	-0.31%
2022/05/20	9.2	55.33	4	55.55	54.60	5.2	2,635	0.20%
2022/05/19	6	55.50	5.1	55.68	55.40	1	2,642	0.04%
2022/05/18	40	57.51	62	58.05	57.00	-22	2,675	-0.82%
2022/05/17	63.2	56.67	20.4	55.96	57.50	42.8	2,727	1.57%
2022/05/16	10	54.88	16	54.84	54.30	-6	2,729	-0.22%
2022/05/13	5.2	53.76	89	53.06	54.00	-83.8	2,740	-3.06%
2022/05/12	19	53.92	16.2	52.91	53.00	2.8	2,765	0.10%
2022/05/11	1.1	53.50	44.3	53.64	54.00	-43.2	2,769	-1.56%
2022/05/10	2	54.45	1.1	54.22	55.10	0.9	2,781	0.03%
2022/05/09	1	55.60	0	0.00	55.60	1	2,789	0.04%
2022/05/06	2.1	56.54	4.2	56.21	57.10	-2.1	2,797	-0.08%
2022/05/05	19	57.10	42	57.54	57.80	-23	2,814	-0.82%
2022/05/04	50	57.19	7	56.86	56.10	43	2,853	1.51%
2022/05/03	2.1	56.20	2.1	56.40	56.10	0	2,864	0.00%
2022/04/29	3	55.61	5.1	55.75	56.30	-2.1	2,886	-0.07%
2022/04/28	5	54.96	7.1	55.50	55.00	-2.1	2,896	-0.07%
2022/04/27	8.5	54.34	30.1	54.12	54.70	-21.6	2,894	-0.75%
2022/04/26	5	56.30	8	56.98	56.30	-3	2,890	-0.10%
2022/04/25	3	56.97	9	57.10	56.90	-6	2,909	-0.21%
2022/04/22	13.3	59.60	13	60.13	59.20	0.3	2,906	0.01%
2022/04/21	31.1	60.33	28.3	60.09	60.00	2.8	2,916	0.10%
2022/04/20	32.1	59.23	15	59.94	61.20	17.1	2,897	0.59%
2022/04/19	16.1	57.55	4	57.70	57.00	12.1	2,880	0.42%
2022/04/18	7.1	57.06	4	57.25	56.80	3.1	2,884	0.11%
2022/04/15	17.2	58.14	62.6	57.95	56.70	-45.4	2,900	-1.57%
2022/04/14	20.1	60.10	5.4	60.44	59.90	14.7	2,893	0.51%
2022/04/13	25	60.43	1	60.00	60.20	24	2,902	0.83%
2022/04/12	32.3	60.46	9	60.76	59.70	23.3	2,910	0.80%
2022/04/11	56	63.82	76.1	63.32	61.00	-20.2	2,906	-0.69%
2022/04/08	32.1	67.52	156.6	67.41	66.30	-124.4	2,886	-4.31%	大賣/鉅額交易
2022/04/07	147	68.82	186.6	67.94	67.10	-39.6	2,887	-1.37%	大買/大賣/
2022/04/06	150	68.04	19.6	67.83	67.70	130.4	2,853	4.57%	大買/鉅額交易
2022/04/01	45.2	67.64	78	67.74	67.30	-32.8	2,846	-1.15%
2022/03/31	88	67.38	152.2	66.58	69.00	-64.1	2,846	-2.25%	大賣/
2022/03/30	149.3	67.67	185	67.32	66.60	-35.7	2,779	-1.29%	大買/大賣/
2022/03/29	276.6	66.51	119	66.97	68.00	157.6	2,737	5.76%	大買/大賣/鉅額交易
2022/03/28	96.1	67.59	296.9	68.19	67.40	-200.7	2,626	-7.64%	大賣/鉅額交易
2022/03/25	192	66.46	98.5	69.07	70.50	93.5	2,535	3.69%	大買/
2022/03/24	149.1	60.39	97.7	62.41	64.10	51.4	2,356	2.18%	大買/
2022/03/23	18.2	58.50	15	58.68	58.30	3.2	2,262	0.14%
2022/03/22	14	58.23	2.7	57.70	58.70	11.3	2,273	0.50%
2022/03/21	120.7	58.97	211.1	58.50	57.70	-90.4	2,291	-3.94%	大買/大賣/
2022/03/18	142.1	56.16	24.5	57.30	58.90	117.6	2,301	5.11%	大買/鉅額交易
2022/03/17	80.1	53.90	27.2	54.04	53.70	52.9	2,286	2.31%
2022/03/16	32	53.43	34.1	53.58	52.40	-2.1	2,306	-0.09%
2022/03/15	10	53.38	65	53.57	52.90	-55	2,347	-2.34%
2022/03/14	5.2	55.98	9	55.87	55.80	-3.8	2,364	-0.16%
2022/03/11	6.2	57.08	169.6	57.67	56.80	-163.4	2,402	-6.80%	大賣/鉅額交易
2022/03/10	162	57.87	17	57.17	57.60	145	2,402	6.04%	大買/鉅額交易
2022/03/09	6.1	54.48	7	54.50	54.40	-0.9	2,415	-0.04%
2022/03/08	11.3	55.00	6	54.05	54.20	5.3	2,501	0.21%
2022/03/07	15.5	55.44	17	55.64	55.00	-1.5	2,598	-0.06%
2022/03/04	27.8	60.26	15.2	60.29	59.00	12.5	2,626	0.48%
2022/03/03	89.7	61.41	19.7	61.19	60.70	70	2,675	2.62%
2022/03/02	68.5	63.18	14	63.49	62.80	54.5	2,699	2.02%
2022/03/01	12	58.38	45.4	58.94	60.50	-33.4	2,682	-1.24%
2022/02/25	14.1	55.02	28	54.78	55.00	-13.9	2,718	-0.51%
2022/02/24	23.4	54.78	60	54.05	53.40	-36.6	2,782	-1.32%
2022/02/23	0.6	56.67	11.4	56.89	56.60	-10.7	2,784	-0.39%
2022/02/22	13.6	56.59	15	56.57	56.60	-1.4	2,874	-0.05%
2022/02/21	2.2	59.25	0	0.00	58.80	2.2	3,043	0.07%
2022/02/18	15.2	59.53	11.1	59.40	59.80	4.2	3,324	0.13%
2022/02/17	21.2	58.74	71.4	59.19	58.40	-50.2	3,740	-1.34%
2022/02/16	3	61.03	32.2	60.16	60.40	-29.2	3,954	-0.74%
2022/02/15	11.1	60.46	10	60.93	60.50	1.1	4,095	0.03%
2022/02/14	13	60.69	6.2	60.83	60.00	6.8	4,309	0.16%
2022/02/11	5.1	63.22	3	63.10	64.00	2.1	4,352	0.05%
2022/02/10	53.1	65.26	3	64.43	64.20	50.1	4,447	1.13%
2022/02/09	11	66.90	8.8	66.90	67.10	2.2	4,654	0.05%
2022/02/08	7.1	65.02	4	65.12	65.50	3	4,953	0.06%
2022/02/07	40	61.70	8	60.74	63.10	32	5,128	0.62%
2022/01/26	43.4	60.85	95.7	60.37	60.50	-52.3	5,160	-1.01%
2022/01/25	4.3	65.75	1	64.50	64.00	3.3	5,268	0.06%
2022/01/24	11	65.50	17	65.50	65.10	-6	5,382	-0.11%
2022/01/21	12.6	67.98	4.2	67.69	67.50	8.4	5,465	0.15%
2022/01/20	6.1	69.07	4	69.10	68.80	2.1	5,582	0.04%
2022/01/19	7	68.76	3	68.50	68.30	4	5,807	0.07%
2022/01/18	10	70.20	5	70.04	69.40	5	6,106	0.08%
2022/01/17	28.3	68.00	3	68.37	68.00	25.3	6,195	0.41%
2022/01/14	36.5	67.23	81	66.90	67.90	-44.5	6,285	-0.71%
2022/01/13	2	68.60	10	68.50	68.40	-8	6,345	-0.13%
2022/01/12	11	69.36	17	68.94	68.60	-6	6,368	-0.09%
2022/01/11	5.5	69.97	16	69.98	69.90	-10.5	6,406	-0.16%
2022/01/10	5.1	70.48	58	70.19	70.00	-52.9	6,445	-0.82%
2022/01/07	8.1	71.18	21.3	71.39	71.60	-13.1	6,482	-0.20%
2022/01/06	10.1	73.95	41.1	73.95	73.50	-30.9	6,535	-0.47%
2022/01/05	20.2	76.58	10	77.17	75.50	10.2	6,642	0.15%
2022/01/04	9	76.87	39	77.19	77.00	-30	6,699	-0.45%
2022/01/03	35	77.98	30	78.48	76.60	5	6,756	0.07%
2021/12/30	10	77.35	19.4	78.42	79.70	-9.4	6,857	-0.14%
2021/12/29	7	74.51	10	74.69	75.30	-3	7,027	-0.04%
2021/12/28	14.1	74.77	140.2	74.81	74.40	-126	7,212	-1.75%	大賣/鉅額交易
2021/12/27	132.1	75.88	14	75.29	75.60	118.1	7,377	1.60%	大買/鉅額交易
2021/12/24	19.2	73.80	11.5	73.70	73.40	7.7	7,585	0.10%
2021/12/23	21	74.09	17.1	74.16	74.30	3.9	7,792	0.05%
2021/12/22	8.1	73.06	13.1	72.99	73.00	-5	7,950	-0.06%
2021/12/21	26.1	72.59	26.1	71.22	71.90	0	8,098	0.00%
2021/12/20	40.4	72.17	16.7	72.12	71.60	23.7	8,336	0.28%
2021/12/17	19.2	75.32	41.3	75.67	75.00	-22.1	8,634	-0.26%
2021/12/16	34.1	77.31	27	77.29	77.80	7.1	8,969	0.08%
2021/12/15	46.1	77.24	9.2	77.23	77.00	36.9	9,349	0.40%
2021/12/14	23	78.05	27	78.23	78.30	-4	9,677	-0.04%
2021/12/13	12	79.67	46	80.45	80.70	-34	9,673	-0.35%
2021/12/10	22	78.58	13	78.83	79.40	9	9,658	0.09%
2021/12/09	35.1	81.36	19.8	81.16	80.10	15.3	9,649	0.16%
2021/12/08	47.2	80.29	40	80.33	80.30	7.2	9,634	0.07%
2021/12/07	34.4	79.39	22.1	79.56	79.30	12.3	9,649	0.13%
2021/12/06	6.1	77.87	9.1	77.98	77.60	-3	9,680	-0.03%
2021/12/03	20.2	78.54	22.3	78.57	78.20	-2.1	9,742	-0.02%
2021/12/02	46.1	77.83	52.2	77.43	77.00	-6.1	9,777	-0.06%
2021/12/01	90.4	77.57	41.2	77.22	80.40	49.2	9,784	0.50%
2021/11/30	33.1	81.35	8	82.08	80.90	25	9,731	0.26%
2021/11/29	32.6	79.57	27.7	78.92	81.50	4.9	9,750	0.05%
2021/11/26	44.8	81.70	74.4	82.42	80.40	-29.6	9,718	-0.30%
2021/11/25	76	85.60	50	84.60	84.30	26	9,740	0.27%
2021/11/24	31.4	85.50	91.4	85.90	87.80	-60	9,806	-0.61%
2021/11/23	59.4	84.91	149	84.55	83.30	-89.6	9,799	-0.91%	大賣/
2021/11/22	58.3	86.49	27.2	87.04	86.80	31.1	9,845	0.32%
2021/11/19	62.3	86.82	92.1	87.27	86.80	-29.7	10,070	-0.30%
2021/11/18	167.7	87.58	161.4	88.81	86.00	6.3	10,340	0.06%	大買/大賣/
2021/11/17	237.4	91.01	241.3	91.28	90.70	-3.8	10,275	-0.04%	大買/大賣/
2021/11/16	318.5	93.07	327.3	93.20	95.00	-8.8	10,092	-0.09%	大買/大賣/
2021/11/15	274	86.22	240.2	86.36	88.70	33.8	9,805	0.34%	大買/大賣/
2021/11/12	129.3	82.02	85.1	81.85	80.70	44.2	9,768	0.45%	大買/
2021/11/11	151.4	82.72	318.6	81.37	82.50	-167.2	9,816	-1.70%	大買/大賣/鉅額交易
2021/11/10	100	78.68	36.1	78.59	78.20	63.9	9,977	0.64%
2021/11/09	57	77.55	93.2	77.56	77.80	-36.2	10,060	-0.36%
2021/11/08	185.8	80.02	355.3	80.81	79.50	-169.5	10,052	-1.69%	大買/大賣/鉅額交易
2021/11/05	373.6	82.19	120	83.14	86.00	253.6	9,997	2.54%	大買/大賣/鉅額交易
2021/11/04	96.1	78.46	200	79.79	81.00	-103.9	9,808	-1.06%	大賣/鉅額交易
2021/11/03	36.3	74.12	39	73.84	73.70	-2.7	9,798	-0.03%
2021/11/02	127.5	74.88	156.2	73.97	73.70	-28.7	9,912	-0.29%	大買/大賣/
2021/11/01	221.3	79.69	105	79.25	78.10	116.2	10,096	1.15%	大買/大賣/鉅額交易
2021/10/29	136.2	77.97	53.4	78.14	78.80	82.8	10,062	0.82%	大買/
2021/10/28	209.3	78.87	106	78.04	77.30	103.3	10,064	1.03%	大買/大賣/鉅額交易
2021/10/27	187.2	79.32	162.1	79.53	79.50	25.1	10,210	0.25%	大買/大賣/
2021/10/26	260.1	76.37	193.4	76.42	79.00	66.6	10,191	0.65%	大買/大賣/
2021/10/25	119	71.03	211.2	69.97	72.70	-92.2	10,051	-0.92%	大買/大賣/
2021/10/22	113.1	66.65	64	66.72	66.10	49.1	10,247	0.48%	大買/
2021/10/21	108.1	70.65	98.5	70.45	68.60	9.6	10,553	0.09%	大買/
2021/10/20	24.1	70.37	27	70.49	70.50	-2.9	11,292	-0.03%
2021/10/19	77	71.42	17	71.24	70.70	60	11,802	0.51%
2021/10/18	23.5	68.78	35	69.92	70.00	-11.5	11,979	-0.10%
2021/10/15	114.1	68.58	32.2	69.49	69.80	81.9	12,325	0.66%	大買/
2021/10/14	37.1	67.66	51	68.09	68.00	-13.9	12,705	-0.11%
2021/10/13	49.1	69.76	88	68.25	68.50	-38.9	13,009	-0.30%
2021/10/12	24	73.02	57.1	73.21	73.40	-33.1	13,525	-0.24%
2021/10/08	61.5	72.88	40.5	72.99	72.20	21	14,514	0.14%
2021/10/07	69.3	73.82	54.6	73.42	74.50	14.6	15,483	0.09%
2021/10/06	161.6	74.70	107.3	74.07	71.90	54.3	16,382	0.33%	大買/大賣/
2021/10/05	100.3	79.11	98.1	77.64	79.40	2.2	16,456	0.01%
2021/10/04	88.2	75.43	111.4	75.07	77.50	-23.3	16,672	-0.14%	大賣/
2021/10/01	189.8	82.44	271.6	83.71	79.40	-81.7	16,586	-0.49%	大買/大賣/
2021/09/30	271.6	85.14	163.4	84.88	88.20	108.2	16,565	0.65%	大買/大賣/鉅額交易
2021/09/29	70.1	80.42	81.2	81.24	82.50	-11.2	16,598	-0.07%
2021/09/28	167.2	79.13	143.1	78.91	80.70	24.1	16,797	0.14%	大買/大賣/
2021/09/27	287.3	78.93	154.3	78.29	80.00	133	17,362	0.77%	大買/大賣/鉅額交易
2021/09/24	173.3	74.23	327.9	75.23	77.00	-154.6	18,015	-0.86%	大買/大賣/鉅額交易
2021/09/23	319.3	72.12	124.2	72.63	76.90	195.1	17,834	1.09%	大買/大賣/鉅額交易
2021/09/22	174.4	69.31	137.4	69.07	72.20	36.9	17,619	0.21%	大買/大賣/
2021/09/17	115	61.97	189.7	63.46	65.70	-74.7	17,474	-0.43%	大買/大賣/
2021/09/16	25.4	58.46	47	59.18	59.90	-21.6	17,333	-0.12%
2021/09/15	23	57.98	17	57.96	57.30	6	17,507	0.03%
2021/09/14	7	57.76	40	57.84	57.70	-33	17,715	-0.19%
2021/09/13	31.2	58.14	15	58.13	57.60	16.2	17,995	0.09%
2021/09/10	24.3	59.44	12.2	59.51	59.40	12.2	18,278	0.07%
2021/09/09	25	57.84	119.2	57.42	59.40	-94.2	18,661	-0.50%	大賣/
2021/09/08	32.5	59.41	47.1	58.61	58.10	-14.6	18,879	-0.08%
2021/09/07	45	58.46	29.8	58.44	59.10	15.2	19,428	0.08%
2021/09/06	39.1	58.95	73.7	59.27	59.10	-34.6	20,152	-0.17%
2021/09/03	45.5	58.39	28	58.60	58.50	17.5	20,537	0.09%
2021/09/02	12	57.03	74	57.68	58.10	-62	21,454	-0.29%
2021/09/01	68.7	58.80	73.4	58.53	58.50	-4.7	22,077	-0.02%
2021/08/31	60.1	58.54	56.2	58.10	59.10	3.9	22,326	0.02%
2021/08/30	68	59.50	99.8	59.94	58.80	-31.8	22,832	-0.14%
2021/08/27	10.6	56.39	19	56.48	56.50	-8.4	23,183	-0.04%
2021/08/26	85.6	56.30	103	55.84	56.40	-17.4	23,269	-0.07%	大賣/
2021/08/25	146	56.19	104.4	56.47	57.60	41.6	23,488	0.18%	大買/大賣/
2021/08/24	305	52.36	248.6	53.50	54.50	56.4	23,389	0.24%	大買/大賣/
2021/08/23	106.1	48.82	80	49.12	49.55	26	23,065	0.11%	大買/
2021/08/20	137	47.15	134	46.95	46.80	3	22,978	0.01%	大買/大賣/
2021/08/19	146.1	48.73	102	48.63	47.80	44.1	22,900	0.19%	大買/大賣/
2021/08/18	128.1	46.99	145.2	47.42	50.80	-17.1	22,755	-0.08%	大買/大賣/
2021/08/17	93.1	45.74	169.1	45.84	46.25	-76	22,562	-0.34%	大賣/
2021/08/16	202	47.38	129	47.49	45.60	73	22,394	0.33%	大買/大賣/
2021/08/13	105.1	49.31	80	49.67	48.15	25.1	22,051	0.11%	大買/
2021/08/12	26.3	50.78	65	50.76	51.00	-38.7	21,986	-0.18%
2021/08/11	146.2	50.94	135	51.05	49.85	11.2	21,968	0.05%	大買/大賣/
2021/08/10	115	51.93	157.2	51.56	51.50	-42.2	21,874	-0.19%	大買/大賣/
2021/08/09	143.2	53.17	78.2	53.20	52.20	65	21,856	0.30%	大買/
2021/08/06	165.5	55.75	175	55.69	55.20	-9.5	21,775	-0.04%	大買/大賣/
2021/08/05	149	57.97	108.1	57.99	57.30	40.9	21,713	0.19%	大買/大賣/
2021/08/04	44.1	55.86	98	56.07	56.50	-53.9	21,521	-0.25%
2021/08/03	73.4	56.02	88	56.28	55.60	-14.6	21,570	-0.07%
2021/08/02	197.2	55.59	265.4	55.62	56.00	-68.2	21,517	-0.32%	大買/大賣/
2021/07/30	161.1	57.43	158.6	57.85	58.20	2.5	21,336	0.01%	大買/大賣/
2021/07/29	134	59.06	69	58.60	58.50	65	21,197	0.31%	大買/
2021/07/28	209.4	58.90	260.5	58.50	58.40	-51.1	21,126	-0.24%	大買/大賣/
2021/07/27	288.1	62.54	351.2	62.40	61.30	-63	21,034	-0.30%	大買/大賣/
2021/07/26	656.3	65.23	594.3	65.15	63.80	62	20,819	0.30%	大買/大賣/
2021/07/23	315.7	61.34	365.2	61.09	63.50	-49.4	20,268	-0.24%	大買/大賣/
2021/07/22	180.1	59.39	127.1	59.16	57.90	53	20,195	0.26%	大買/大賣/
2021/07/21	337.2	59.64	488.5	58.98	57.70	-151.4	20,085	-0.75%	大買/大賣/鉅額交易
2021/07/20	283.2	60.59	2,148.2	59.00	58.60	-1,865	19,787	-9.43%	大買/大賣/鉅額交易
2021/07/19	241.5	62.72	279.8	62.70	62.40	-38.3	19,534	-0.20%	大買/大賣/
2021/07/16	620.3	62.99	683.4	62.96	61.90	-63.1	19,444	-0.32%	大買/大賣/
2021/07/15	832.8	61.88	709.1	61.96	62.00	123.7	18,986	0.65%	大買/大賣/鉅額交易
2021/07/14	1,649.6	57.40	679.6	57.89	59.50	969.9	18,185	5.33%	大買/大賣/鉅額交易
2021/07/13	1,345.8	56.18	811	56.23	57.00	534.8	17,799	3.00%	大買/大賣/鉅額交易
2021/07/12	184.1	51.97	145	52.26	52.50	39.1	17,289	0.23%	大買/大賣/
2021/07/09	405	51.08	321	51.22	50.50	84	17,635	0.48%	大買/大賣/
2021/07/08	55	49.51	159	49.60	48.85	-104	17,955	-0.58%	大賣/鉅額交易
2021/07/07	163.2	50.85	116	50.41	49.05	47.2	18,376	0.26%	大買/大賣/
2021/07/06	339.2	52.84	300.6	52.54	52.00	38.6	18,404	0.21%	大買/大賣/
2021/07/05	282.2	53.95	252.2	54.17	53.60	30	18,275	0.16%	大買/大賣/
2021/07/02	550.8	54.38	561.5	53.69	53.00	-10.7	18,035	-0.06%	大買/大賣/
2021/07/01	841.1	54.39	441.5	54.41	55.00	399.6	17,381	2.30%	大買/大賣/鉅額交易
2021/06/30	90.3	48.63	157	48.85	50.00	-66.7	16,481	-0.40%	大賣/
2021/06/29	179	49.51	104	48.86	47.70	75	16,321	0.46%	大買/大賣/
2021/06/28	213	48.99	120.2	49.04	50.40	92.8	16,180	0.57%	大買/大賣/
2021/06/25	223.2	49.97	185.6	50.30	49.65	37.5	15,939	0.24%	大買/大賣/
2021/06/24	139	51.55	91	51.59	50.60	48	15,743	0.31%	大買/
2021/06/23	135.2	51.40	80.1	51.38	51.50	55.1	15,534	0.35%	大買/
2021/06/22	270.1	51.78	273	52.14	52.00	-2.9	15,340	-0.02%	大買/大賣/
2021/06/21	103.1	51.46	100.6	51.13	50.30	2.5	15,136	0.02%	大買/
2021/06/18	335.4	53.18	369.1	52.14	52.20	-33.7	14,954	-0.23%	大買/大賣/
2021/06/17	165.2	53.68	218.1	53.61	53.50	-52.9	14,540	-0.36%	大買/大賣/
2021/06/16	340.6	54.83	311.2	54.72	53.10	29.4	14,287	0.21%	大買/大賣/
2021/06/15	499.3	53.21	486	53.45	54.70	13.3	13,773	0.10%	大買/大賣/
2021/06/11	362.1	49.47	376.2	49.52	50.50	-14.1	13,232	-0.11%	大買/大賣/
2021/06/10	634.1	48.97	760	49.20	49.35	-125.9	12,804	-0.98%	大買/大賣/鉅額交易
2021/06/09	445.6	46.23	530	46.44	46.20	-84.4	11,856	-0.71%	大買/大賣/
2021/06/08	163	44.14	194	44.05	43.40	-31	11,202	-0.28%	大買/大賣/
2021/06/07	374	42.84	271	42.87	43.00	103	10,929	0.94%	大買/大賣/鉅額交易
2021/06/04	113	42.47	312.2	43.97	44.80	-199.2	10,341	-1.93%	大買/大賣/鉅額交易
2021/06/03	125	39.99	162	40.51	40.75	-37	9,885	-0.37%	大買/大賣/
2021/06/02	437.2	40.27	298	40.39	39.60	139.2	9,774	1.42%	大買/大賣/鉅額交易
2021/06/01	68	37.96	48	37.69	38.50	20	9,457	0.21%
2021/05/31	6.1	35.29	38	35.56	35.00	-32	9,328	-0.34%
2021/05/28	52	35.82	71	35.16	35.40	-19	9,346	-0.20%
2021/05/27	18	34.68	16.1	34.53	34.45	1.9	9,361	0.02%
2021/05/26	8.1	33.88	30	33.95	34.15	-21.9	9,430	-0.23%
2021/05/25	27	34.25	21	34.50	34.15	6	9,578	0.06%
2021/05/24	16	32.70	42	32.64	33.10	-26	9,675	-0.27%
2021/05/21	42.1	32.68	35	32.38	32.25	7	9,741	0.07%
2021/05/20	28.1	32.46	32	32.32	32.05	-3.9	9,865	-0.04%
2021/05/19	48	30.69	69	30.65	32.00	-21	9,867	-0.21%
2021/05/18	31	29.06	25	29.19	29.75	6	9,866	0.06%
2021/05/17	46.2	27.26	62	27.41	27.05	-15.8	9,851	-0.16%
2021/05/14	41	29.68	25	29.97	30.00	16	9,781	0.16%
2021/05/13	68	30.28	82	30.32	29.90	-14	9,703	-0.14%
2021/05/12	91	31.80	158.3	31.47	31.15	-67.3	9,636	-0.70%	大賣/
2021/05/11	102.1	34.75	97	34.65	34.40	5.1	9,527	0.05%	大買/
2021/05/10	31.1	38.19	31	38.23	38.20	0.1	9,448	0.00%
2021/05/07	66	39.07	63	38.56	39.25	3	9,455	0.03%
2021/05/06	62	36.79	44	37.01	36.55	18	9,436	0.19%
2021/05/05	63	37.49	40	36.91	36.55	23	9,429	0.24%
2021/05/04	129	37.84	87.2	38.71	36.85	41.8	9,431	0.44%	大買/
2021/05/03	141	41.92	117.8	42.23	40.55	23.2	9,292	0.25%	大買/大賣/
2021/04/29	240.1	45.13	127	45.22	44.90	113.1	9,237	1.22%	大買/大賣/鉅額交易
2021/04/28	205.2	44.45	282.2	45.13	46.80	-77	9,191	-0.84%	大買/大賣/
2021/04/27	88	42.58	43.1	42.76	42.55	44.9	9,246	0.49%
2021/04/26	52.1	42.00	49	41.93	41.90	3	9,660	0.03%
2021/04/23	98	41.98	68	41.67	42.00	30	9,709	0.31%
2021/04/22	188.2	42.04	157	41.43	40.55	31.2	9,708	0.32%	大買/大賣/
2021/04/21	225	44.30	119.3	43.88	43.45	105.8	9,536	1.11%	大買/大賣/鉅額交易
2021/04/20	188	43.96	136.2	44.05	44.00	51.9	9,436	0.55%	大買/大賣/
2021/04/19	526.2	46.81	375.5	46.63	45.25	150.6	9,264	1.63%	大買/大賣/鉅額交易
2021/04/16	272	46.92	448.9	46.86	49.35	-176.9	8,688	-2.04%	大買/大賣/鉅額交易
2021/04/15	446	45.10	322	45.14	44.90	124	8,211	1.51%	大買/大賣/鉅額交易
2021/04/14	172.2	41.51	455.5	41.75	42.90	-283.3	7,660	-3.70%	大買/大賣/鉅額交易
2021/04/13	542.6	41.21	331.3	40.23	39.00	211.3	7,316	2.89%	大買/大賣/鉅額交易
2021/04/12	73.1	38.49	162	39.07	39.95	-88.9	6,883	-1.29%	大賣/
2021/04/09	25.1	36.23	69.2	36.43	36.35	-44.1	6,770	-0.65%
2021/04/08	61	35.84	40	36.22	35.95	21	6,852	0.31%
2021/04/07	42.1	35.24	69	35.34	35.25	-26.9	6,755	-0.40%
2021/04/06	20	34.71	43	34.83	34.95	-23	6,727	-0.34%
2021/04/01	27.3	34.25	19.2	34.37	34.20	8.1	6,726	0.12%
2021/03/31	24.1	34.12	21	34.13	33.95	3.1	6,809	0.05%
2021/03/30	20.1	34.60	17.1	34.46	34.40	3.1	6,835	0.04%
2021/03/29	29.2	34.94	23	34.97	34.70	6.2	6,872	0.09%
2021/03/26	16	34.76	16	34.79	34.85	0	6,942	0.00%
2021/03/25	36	34.80	21	34.96	34.50	15	6,997	0.21%
2021/03/24	79	35.35	86	35.33	35.10	-7	7,068	-0.10%
2021/03/23	86	35.42	85	35.55	35.40	1	7,046	0.01%
2021/03/22	6	34.42	41	34.29	34.55	-35	7,038	-0.50%
2021/03/19	66	34.30	23	34.19	34.20	43	7,428	0.58%
2021/03/18	60	35.17	35	35.61	34.80	25	7,666	0.33%
2021/03/17	233.3	36.21	234	36.26	35.40	-0.7	7,901	-0.01%	大買/大賣/
2021/03/16	33	35.27	54	35.40	35.15	-21	7,702	-0.27%
2021/03/15	11.2	34.76	12	35.03	34.85	-0.8	7,713	-0.01%
2021/03/12	7	34.69	15	34.89	34.80	-8	7,743	-0.10%
2021/03/11	11.1	34.18	24	34.17	34.35	-12.9	7,846	-0.16%
2021/03/10	15	34.00	22	33.65	34.00	-7	7,931	-0.09%
2021/03/09	34	33.41	26	33.38	33.05	8	8,048	0.10%
2021/03/08	59	34.21	74.5	33.89	33.55	-15.5	8,411	-0.18%
2021/03/05	23.1	34.55	28	34.61	34.45	-4.9	8,794	-0.06%
2021/03/04	24	35.11	13	34.92	35.00	11	8,966	0.12%
2021/03/03	45	34.87	35	35.24	35.30	10	9,132	0.11%
2021/03/02	67	35.16	41	35.05	35.00	26	9,307	0.28%
2021/02/26	45.1	35.02	125.4	35.27	35.40	-80.3	9,362	-0.86%	大賣/
2021/02/25	211.1	35.99	128.1	36.08	35.50	83.1	9,728	0.85%	大買/大賣/
2021/02/24	93	35.22	102	35.21	35.45	-9	9,758	-0.09%	大賣/
2021/02/23	53.3	34.33	45	34.58	34.95	8.3	9,674	0.09%
2021/02/22	57	34.84	46.3	35.16	34.90	10.8	9,605	0.11%
2021/02/19	41.2	33.41	49	33.78	33.85	-7.9	9,463	-0.08%
2021/02/18	42	32.74	71	33.19	33.45	-29	9,386	-0.31%
2021/02/17	40	31.96	67	31.76	32.15	-27	9,330	-0.29%
2021/02/05	36	30.66	16	30.50	30.35	20	9,309	0.21%
2021/02/04	13	30.87	11	30.93	30.80	2	9,555	0.02%
2021/02/03	37	31.28	34	31.56	31.15	3	9,645	0.03%
2021/02/02	21	31.00	111	31.12	31.00	-90	9,607	-0.94%	大賣/
2021/02/01	80	30.58	64	30.65	30.55	16	9,563	0.17%
2021/01/29	145	32.56	83.1	32.11	31.85	62	9,492	0.65%	大買/
2021/01/28	46	33.16	49	33.21	32.85	-3	9,430	-0.03%
2021/01/27	57	33.43	89.1	33.33	33.70	-32.1	9,358	-0.34%
2021/01/26	127	33.28	172	33.33	33.05	-45	9,297	-0.48%	大買/大賣/
2021/01/25	66.3	32.61	100	32.41	32.65	-33.7	9,200	-0.37%
2021/01/22	238.2	32.53	94	32.67	32.45	144.2	9,131	1.58%	大買/鉅額交易
2021/01/21	218	33.96	264	33.97	33.25	-46	8,997	-0.51%	大買/大賣/
2021/01/20	613.3	35.43	510	34.41	33.30	103.3	8,775	1.18%	大買/大賣/鉅額交易
2021/01/19	237	35.25	376.3	35.60	36.95	-139.3	8,249	-1.69%	大買/大賣/鉅額交易
2021/01/18	132.1	33.57	105	33.54	33.60	27.1	7,742	0.35%	大買/大賣/
2021/01/15	194	33.41	143	33.20	34.20	51	7,591	0.67%	大買/大賣/
2021/01/14	122	32.77	109	32.90	32.50	13	7,401	0.18%	大買/大賣/
2021/01/13	60	32.95	24	33.04	32.50	36	7,308	0.49%
2021/01/12	50	32.77	42.5	32.85	32.00	7.5	7,224	0.10%
2021/01/11	11	33.05	42.4	33.29	33.35	-31.4	7,154	-0.44%
2021/01/08	64.1	32.76	56	32.95	32.40	8.1	7,069	0.11%
2021/01/07	52.1	33.40	181	33.35	33.00	-128.9	7,006	-1.84%	大賣/鉅額交易
2021/01/06	279	34.60	255.1	34.24	33.20	23.9	6,934	0.34%	大買/大賣/
2021/01/05	65.1	33.23	113	33.05	33.05	-47.9	6,555	-0.73%	大賣/
2021/01/04	66.1	33.43	121	33.52	33.55	-54.9	6,475	-0.85%	大賣/
2020/12/31	208	32.90	157.1	33.02	33.35	51	6,337	0.80%	大買/大賣/
2020/12/30	16	31.88	52	32.09	31.80	-36	6,122	-0.59%
2020/12/29	77	32.38	63	32.24	32.10	14	6,086	0.23%
2020/12/28	33	32.00	89	31.97	32.10	-56	6,036	-0.93%
2020/12/25	132	32.60	88	32.57	32.00	44	5,999	0.73%	大買/
2020/12/24	54	31.94	21.2	31.92	31.85	32.8	5,900	0.56%
2020/12/23	35	31.22	47	31.18	31.25	-12	5,853	-0.20%
2020/12/22	91.1	31.76	397	31.29	30.55	-305.9	5,826	-5.25%	大賣/鉅額交易
2020/12/21	70	32.20	108	32.08	32.15	-38	5,804	-0.65%	大賣/
2020/12/18	138	33.01	134	32.47	33.05	4	5,745	0.07%	大買/大賣/
2020/12/17	36	32.23	20.4	32.58	32.30	15.6	5,643	0.28%
2020/12/16	56	33.33	62	33.26	32.90	-6	5,570	-0.11%
2020/12/15	268	34.22	238.7	33.49	32.75	29.3	5,444	0.54%	大買/大賣/
2020/12/14	180	33.76	145.1	34.12	34.85	34.9	5,034	0.69%	大買/大賣/
2020/12/11	194.6	31.95	190	32.03	31.70	4.6	4,764	0.10%	大買/大賣/
2020/12/10	11.3	30.67	38	30.50	30.40	-26.8	4,431	-0.60%
2020/12/09	33	30.87	44	30.78	31.00	-11	4,376	-0.25%
2020/12/08	27	30.60	16	30.65	30.60	11	4,338	0.25%
2020/12/07	110	30.84	121.1	30.76	30.90	-11.1	4,287	-0.26%	大買/大賣/
2020/12/04	72	30.68	75	30.63	30.45	-3	4,150	-0.07%
2020/12/03	79	30.79	60	30.76	30.40	19	4,056	0.47%
2020/12/02	289	31.95	249.5	31.48	31.25	39.5	4,006	0.99%	大買/大賣/
2020/12/01	524	31.54	178	31.52	31.95	346	3,632	9.52%	大買/大賣/鉅額交易
2020/11/30	69	30.22	95.4	30.19	30.05	-26.4	3,213	-0.82%
2020/11/27	177.8	28.66	90.1	28.53	29.00	87.7	3,069	2.86%	大買/
2020/11/26	125	28.30	95.8	28.34	27.60	29.2	2,891	1.01%	大買/
2020/11/25	84	26.94	153	26.84	27.10	-69	2,697	-2.56%	大賣/
2020/11/24	234	27.93	376.4	28.20	27.30	-142.4	2,609	-5.46%	大買/大賣/鉅額交易
2020/11/23	33	26.86	78.4	26.10	27.15	-45.4	2,327	-1.95%
2020/11/20	52	24.79	52	24.85	24.70	0	2,263	0.00%
2020/11/19	12	24.48	29	24.24	24.25	-17	2,461	-0.69%
2020/11/18	14.9	23.84	40	23.80	23.85	-25.1	2,489	-1.01%
2020/11/17	20.5	23.71	13	23.88	23.50	7.5	2,482	0.30%
2020/11/16	40	23.88	23	23.84	23.90	17	2,520	0.67%
2020/11/13	43	23.84	38	23.58	23.65	5	2,525	0.20%
2020/11/12	271	24.98	239.1	24.85	24.15	31.9	2,505	1.28%	大買/大賣/
2020/11/11	109.5	23.02	74	23.32	23.60	35.5	2,300	1.54%	大買/
2020/11/10	6	21.97	15	22.26	22.15	-9	2,207	-0.41%
2020/11/09	6	22.08	14	22.31	22.05	-8	2,236	-0.36%
2020/11/06	2	22.10	1	22.00	22.00	1	2,284	0.04%
2020/11/05	0.5	22.00	1	22.25	22.15	-0.5	2,310	-0.02%
2020/11/04	6	22.05	0	0.00	22.25	6	2,336	0.26%
2020/11/03	0	0.00	1	22.30	22.05	-1	2,376	-0.04%
2020/11/02	2	21.60	0	0.00	21.95	2	2,599	0.08%
2020/10/30	7	21.81	7	21.99	21.75	0	2,699	0.00%
2020/10/29	3	22.03	5	22.25	22.20	-2	2,734	-0.07%
2020/10/28	14	22.57	5.5	22.85	22.55	8.5	2,759	0.31%
2020/10/27	9	22.57	2	22.60	22.55	7	2,767	0.25%
2020/10/26	18	22.83	12	22.93	22.55	6	2,781	0.22%
2020/10/23	14	22.74	22	22.79	22.85	-8	2,769	-0.29%
2020/10/22	1	22.70	4	22.96	22.65	-3	2,815	-0.11%
2020/10/21	15	22.75	8	22.80	22.85	7	2,821	0.25%
2020/10/20	6	22.23	7	22.39	22.30	-1	2,806	-0.04%
2020/10/19	23	22.40	18	22.56	22.30	5	2,829	0.18%
2020/10/16	0	0.00	16	22.23	21.95	-16	2,920	-0.55%
2020/10/15	22	22.12	0	0.00	22.00	22	2,921	0.75%
2020/10/14	2	22.28	9	22.23	22.30	-7	2,934	-0.24%
2020/10/13	16	21.63	38	21.71	21.85	-22	2,941	-0.75%
2020/10/12	14	21.95	27	22.41	21.90	-13	2,933	-0.44%
2020/10/08	4	22.53	0	0.00	22.45	4	2,932	0.14%
2020/10/07	1	22.70	10	22.77	22.70	-9	2,952	-0.30%
2020/10/06	8	22.71	3	22.78	22.70	5	2,967	0.17%
2020/10/05	4	22.35	51	22.33	22.35	-47	3,001	-1.57%
2020/09/30	1	22.40	11.5	22.26	22.40	-10.5	3,071	-0.34%
2020/09/29	3	22.25	3	22.37	22.10	0	3,087	0.00%
2020/09/28	11	22.27	14	22.35	22.40	-3	3,129	-0.10%
2020/09/25	14	21.84	92	21.99	21.80	-78	3,162	-2.47%
2020/09/24	13	22.52	76	22.21	22.50	-63	3,162	-1.99%
2020/09/23	6	22.78	0	0.00	22.70	6	3,153	0.19%
2020/09/22	11	23.13	10	23.15	23.05	1	3,512	0.03%
2020/09/21	9	24.16	5	23.65	23.65	4	3,644	0.11%
2020/09/18	15	24.00	0	0.00	24.00	15	3,654	0.41%
2020/09/16	6	23.71	36	23.72	23.65	-30	3,694	-0.81%
2020/09/15	5	24.27	14	24.38	23.95	-9	3,699	-0.24%
2020/09/14	10	23.82	5	23.70	23.70	5	3,711	0.13%
2020/09/11	13	23.73	27	23.79	23.60	-14	3,752	-0.37%
2020/09/10	1	24.70	1	24.20	24.15	0	3,782	0.00%
2020/09/09	3	23.92	4	24.38	24.40	-1	3,826	-0.03%
2020/09/08	18	24.38	7	24.63	24.30	11	3,837	0.29%
2020/09/07	61	24.87	87	24.98	24.30	-26	3,832	-0.68%
2020/09/04	35	24.04	113	24.07	24.15	-78	3,763	-2.07%	大賣/
2020/09/03	7	24.66	11	24.81	24.60	-4	3,777	-0.11%
2020/09/02	49	25.00	54	25.10	24.75	-5	3,778	-0.13%
2020/09/01	10	24.69	48	24.58	24.75	-38	3,736	-1.02%
2020/08/31	36	24.50	19	24.71	24.25	17	3,711	0.46%
2020/08/28	54	24.95	62	24.98	24.80	-8	3,777	-0.21%
2020/08/27	165	25.34	56	25.29	25.25	109	3,765	2.89%	大買/鉅額交易
2020/08/26	111	25.07	71	25.08	25.30	40	3,726	1.07%	大買/
2020/08/25	278	24.93	83	24.86	24.20	195	3,625	5.38%	大買/鉅額交易
2020/08/24	14	23.32	45	23.53	23.80	-31	3,366	-0.92%
2020/08/21	7	22.20	11	22.34	22.60	-4	3,355	-0.12%
2020/08/20	35	22.09	42	22.20	21.75	-7	3,350	-0.21%
2020/08/19	21	23.78	80	23.92	23.55	-59	3,330	-1.77%
2020/08/18	41.2	24.31	7	24.16	24.15	34.2	3,316	1.03%
2020/08/17	45	24.69	40	24.67	24.50	5	3,398	0.15%
2020/08/14	5.5	23.89	27	23.97	24.10	-21.5	3,330	-0.65%
2020/08/13	11	23.98	12	24.34	23.90	-1	3,316	-0.03%
2020/08/12	65	24.25	19.1	24.22	24.40	45.9	3,301	1.39%
2020/08/11	1	23.50	34.2	23.64	23.75	-33.2	3,280	-1.01%
2020/08/10	8	23.70	5	23.99	23.45	3	3,284	0.09%
2020/08/07	25	24.01	47	24.01	23.85	-22	3,274	-0.67%
2020/08/06	171	24.83	319	24.94	24.50	-148	3,233	-4.58%	大買/大賣/鉅額交易
2020/08/05	161	23.71	125.1	23.53	24.00	35.9	3,023	1.19%	大買/大賣/
2020/08/04	28	23.21	82	23.11	23.10	-54	2,934	-1.84%
2020/08/03	124	22.84	14	22.93	23.30	110	2,910	3.78%	大買/鉅額交易
2020/07/31	14	22.70	4	22.73	22.60	10	2,908	0.34%
2020/07/30	5	22.40	13	22.48	22.35	-8	2,932	-0.27%
2020/07/29	49	22.44	48	22.35	22.25	1	2,956	0.03%
2020/07/28	20	22.40	28	22.53	21.70	-8	2,973	-0.27%
2020/07/27	23	21.83	2	21.75	21.80	21	2,961	0.71%
2020/07/24	7	22.69	1	22.90	22.30	6	3,072	0.20%
2020/07/23	23	23.14	4	23.04	22.85	19	3,170	0.60%
2020/07/22	64	23.19	48	23.20	23.45	16	3,172	0.50%
2020/07/21	1	22.05	1	22.30	22.00	0	3,109	0.00%
2020/07/20	4	21.38	3	21.45	21.75	1	3,150	0.03%
2020/07/17	8	21.85	60	21.90	21.65	-52	3,140	-1.66%
2020/07/16	0	0.00	6	22.15	22.15	-6	3,139	-0.19%
2020/07/15	4	22.38	1	22.55	21.90	3	3,158	0.09%
2020/07/14	14	22.43	2	22.68	22.25	12	3,160	0.38%
2020/07/13	5	22.46	16	22.52	22.65	-11	3,144	-0.35%
2020/07/10	31	22.69	9	22.76	22.60	22	3,156	0.70%
2020/07/09	49	23.93	18	23.86	23.55	31	3,130	0.99%
2020/07/08	55	23.38	19	23.55	23.65	36	3,059	1.18%
2020/07/07	29	23.59	28	23.54	23.50	1	3,043	0.03%
2020/07/06	41	24.06	43	24.20	23.90	-2	3,037	-0.07%
2020/07/03	44	23.81	71	23.76	23.75	-27	3,093	-0.87%
2020/07/02	56	23.69	36	23.78	23.60	20	3,076	0.65%
2020/07/01	500	24.94	540	24.66	24.20	-40	3,015	-1.33%	大買/大賣/
2020/06/30	66	23.02	92.1	23.20	23.55	-26.1	2,648	-0.99%
2020/06/29	7	21.29	2	21.35	21.45	5	2,501	0.20%
2020/06/24	52	21.79	8	21.89	21.80	44	2,487	1.77%
2020/06/23	6	21.96	2	22.35	21.75	4	2,453	0.16%
2020/06/22	15	22.28	0	0.00	22.10	15	2,454	0.61%
2020/06/19	237	22.85	16	22.60	22.50	221	2,476	8.92%	大買/鉅額交易
2020/06/18	23	22.66	13	22.48	22.70	10	2,472	0.40%
2020/06/17	19	22.57	41	22.57	22.25	-22	2,434	-0.90%
2020/06/16	41	21.74	42	21.77	21.85	-1	2,403	-0.04%
2020/06/15	2	20.95	1	20.80	21.30	1	2,372	0.04%
2020/06/12	7	20.40	4	20.61	20.65	3	2,364	0.13%
2020/06/11	22	21.56	61	21.78	21.15	-39	2,390	-1.63%
2020/06/10	19	22.37	3	22.48	22.25	16	2,384	0.67%
2020/06/09	18	22.25	15	22.12	22.35	3	2,376	0.13%
2020/06/08	20	22.33	20	22.21	22.10	0	2,381	0.00%
2020/06/05	6	22.33	12	22.58	22.65	-6	2,384	-0.25%
2020/06/04	59	22.74	24	22.82	22.50	35	2,400	1.46%
2020/06/03	32	22.30	27	22.31	22.30	5	2,291	0.22%
2020/06/02	131	22.72	142	22.76	22.65	-11	2,260	-0.49%	大買/大賣/
2020/06/01	31	21.55	61	21.77	22.05	-30	2,115	-1.42%
2020/05/29	15	20.91	0	0.00	21.05	15	2,077	0.72%
2020/05/28	28	21.63	23	21.55	21.00	5	2,076	0.24%
2020/05/27	3	21.58	15	21.53	21.40	-12	2,033	-0.59%
2020/05/26	26	21.66	22	21.63	21.70	4	2,028	0.20%
2020/05/25	14	20.83	6	21.04	20.90	8	1,990	0.40%
2020/05/22	53	21.96	39	21.92	21.40	14	1,976	0.71%
2020/05/21	0	0.00	15	21.33	21.50	-15	1,883	-0.80%
2020/05/20	1	20.85	1.5	21.02	21.00	-0.5	1,869	-0.03%
2020/05/19	0	0.00	2	21.10	21.20	-2	1,863	-0.11%
2020/05/18	4	21.43	13	21.49	21.50	-9	1,845	-0.49%
2020/05/15	10	20.45	8	20.66	20.55	2	1,817	0.11%
2020/05/14	21	21.45	3	21.10	21.15	18	1,786	1.01%
2020/05/13	1	21.70	2	21.68	21.75	-1	1,770	-0.06%
2020/05/12	6	21.70	5	22.05	21.55	1	1,774	0.06%
2020/05/11	14	21.62	1.5	21.68	21.80	12.5	1,765	0.71%
2020/05/08	3	21.67	32	21.70	21.70	-29	1,748	-1.66%
2020/05/07	5	21.50	7	21.49	21.50	-2	1,726	-0.12%
2020/05/06	32	21.67	41	21.48	21.35	-9	1,703	-0.53%
2020/05/05	57	21.92	59	21.77	21.35	-2	1,669	-0.12%
2020/05/04	47	21.54	35	21.18	21.80	12	1,640	0.73%
2020/04/30	43	21.34	13	21.30	21.25	30	1,613	1.86%
2020/04/29	185	21.03	165	21.27	21.30	20	1,596	1.25%	大買/大賣/
2020/04/28	27	20.97	71	20.77	21.00	-44	1,481	-2.97%
2020/04/27	28	19.01	27	18.60	19.10	1	1,392	0.07%
2020/04/24	12	18.74	13	18.77	18.45	-1	1,376	-0.07%
2020/04/23	15	18.57	47	18.60	18.55	-32	1,336	-2.40%
2020/04/22	5	17.47	7	17.15	17.70	-2	1,293	-0.15%
2020/04/21	7	17.71	2	17.68	17.35	5	1,288	0.39%
2020/04/20	12	18.33	2	18.10	17.95	10	1,278	0.78%
2020/04/17	15	18.36	4	18.74	18.10	11	1,254	0.88%
2020/04/16	3	18.32	20	18.44	18.25	-17	1,241	-1.37%
2020/04/15	23	18.23	8	18.42	18.15	15	1,235	1.21%
2020/04/14	1	17.95	3	17.78	18.00	-2	1,219	-0.16%
2020/04/13	1	17.40	1	17.35	17.35	0	1,220	0.00%
2020/04/10	1	17.50	0	0.00	17.70	1	1,238	0.08%
2020/04/09	7	17.71	18	17.49	17.60	-11	1,252	-0.88%
2020/04/08	23	17.30	43	17.26	17.75	-20	1,238	-1.62%
2020/04/07	3	15.90	6	15.94	16.15	-3	1,148	-0.26%
2020/04/06	1	15.10	3	15.43	15.50	-2	1,152	-0.17%
2020/04/01	4	15.05	5	15.15	15.10	-1	1,219	-0.08%
2020/03/31	2	15.23	1	15.65	15.15	1	1,471	0.07%
2020/03/30	15	14.76	13	14.80	15.20	2	1,615	0.12%
2020/03/27	7	15.19	4	15.38	15.15	3	1,621	0.19%
2020/03/26	0	0.00	1	14.90	15.25	-1	1,615	-0.06%
2020/03/25	24	15.35	22	15.57	15.00	2	1,610	0.12%
2020/03/24	15	14.37	14	14.21	14.45	1	1,623	0.06%
2020/03/23	9	13.05	8	12.95	13.15	1	1,654	0.06%
2020/03/20	28	13.01	61	12.93	13.20	-33	1,650	-2.00%
2020/03/19	42	12.35	29	12.30	12.10	13	1,631	0.80%
2020/03/18	28	14.02	36	14.13	13.40	-8	1,614	-0.50%
2020/03/17	25	14.37	13	14.55	14.15	12	1,605	0.75%
2020/03/16	69	16.62	16	16.41	15.70	53	1,591	3.33%
2020/03/13	35	16.92	52	17.01	17.40	-17	1,634	-1.04%
2020/03/12	41	19.24	19.3	19.12	18.70	21.7	1,631	1.33%
2020/03/11	18	21.06	16	21.32	20.30	2	1,609	0.12%
2020/03/10	4	19.99	10	20.75	21.25	-6	1,583	-0.38%
2020/03/09	3	20.28	11.1	20.24	20.10	-8.1	1,561	-0.52%
2020/03/06	1	20.50	0.2	20.45	20.45	0.8	1,556	0.05%
2020/03/05	15	20.87	1	20.70	20.80	14	1,564	0.89%
2020/03/04	1	20.05	2	20.20	20.20	-1	1,564	-0.06%
2020/03/02	4	19.78	16	19.91	20.00	-12	1,568	-0.76%
2020/02/27	6	20.66	0	0.00	20.25	6	1,562	0.38%
2020/02/26	0	0.00	1	21.25	21.30	-1	1,563	-0.06%
2020/02/25	6	21.32	0	0.00	21.35	6	1,573	0.38%
2020/02/24	9	21.82	24.3	21.86	21.65	-15.3	1,572	-0.97%
2020/02/21	1	21.55	0	0.00	21.50	1	1,562	0.06%
2020/02/19	0	0.00	7	21.65	21.75	-7	1,644	-0.43%
2020/02/18	0.1	21.60	0	0.00	21.65	0.1	1,666	0.01%
2020/02/13	2	21.85	6	21.89	21.90	-4	1,718	-0.23%
2020/02/12	1	21.40	5	21.31	21.65	-4	1,713	-0.23%
2020/02/11	0	21.10	0	0.00	21.10	0	1,706	0.00%
2020/02/10	2	20.50	1	20.60	20.85	1	1,713	0.06%
2020/02/07	4	21.14	0	0.00	21.20	4	1,723	0.23%
2020/02/06	1	21.60	1	21.50	21.55	0	1,731	0.00%
2020/02/05	3	21.10	1	21.25	21.20	2	1,774	0.11%
2020/02/04	3	20.83	10	20.94	21.30	-7	1,772	-0.39%
2020/02/03	14	19.94	5	20.09	20.10	9	1,761	0.51%
2020/01/31	7	21.85	20	21.83	21.80	-13	1,741	-0.75%
2020/01/30	14	22.38	35	22.42	22.00	-21	1,739	-1.21%
2020/01/20	6	24.15	5	24.34	24.40	1	1,706	0.06%
2020/01/17	28	24.32	9	24.21	24.20	19	1,697	1.12%
2020/01/16	3	23.92	4	23.96	24.10	-1	1,685	-0.06%
2020/01/15	2	23.93	2	23.90	23.75	0	1,682	0.00%
2020/01/14	11	24.15	1	24.00	23.95	10	1,697	0.59%
2020/01/13	7	23.87	0	0.00	23.95	7	1,695	0.41%
2020/01/10	3	23.70	4	23.79	23.85	-1	1,700	-0.06%
2020/01/09	1	23.55	2	23.55	23.55	-1	1,709	-0.06%
2020/01/08	6	23.58	11	23.61	23.50	-5	1,716	-0.29%
2020/01/07	2	23.83	1	23.65	23.65	1	1,734	0.06%
2020/01/06	6	24.08	6	23.95	23.90	0	1,729	0.00%
2020/01/03	2	24.78	18	24.56	24.55	-16	1,712	-0.93%
2020/01/02	2	25.00	4	24.90	24.90	-2	1,694	-0.12%
2019/12/31	3	24.68	3	24.68	24.65	0	1,671	0.00%
2019/12/30	4	24.86	75	24.61	24.80	-71	1,670	-4.25%
2019/12/27	76	25.33	24	25.26	25.20	52	1,664	3.12%
2019/12/26	272	25.54	240	25.60	24.90	32	1,594	2.01%	大買/大賣/
2019/12/25	80	25.31	62	25.55	25.90	18	1,343	1.34%
2019/12/24	3	23.77	1	23.60	23.55	2	1,222	0.16%
2019/12/23	1	23.85	1	23.85	23.85	0	1,384	0.00%
2019/12/20	5.1	24.13	4	24.35	24.05	1.1	1,429	0.08%
2019/12/19	46	24.43	14	24.33	24.35	32	1,459	2.19%
2019/12/18	13	24.16	8.7	24.22	24.20	4.3	1,406	0.31%
2019/12/16	8	23.68	13.5	23.73	23.70	-5.5	1,342	-0.41%
2019/12/13	6	23.33	6	23.57	23.15	0	1,338	0.00%
2019/12/12	5	23.77	3	23.98	23.65	2	1,338	0.15%
2019/12/11	8	24.01	31	24.16	24.05	-23	1,352	-1.70%
2019/12/10	38	24.06	66	23.94	23.90	-28	1,329	-2.11%
2019/12/09	33	23.74	14	23.59	23.75	19	1,265	1.50%
2019/12/05	1	22.75	2.5	22.80	22.75	-1.5	1,245	-0.12%
2019/12/04	5	22.49	1	22.45	22.60	4	1,252	0.32%
2019/12/02	5	22.57	23	22.87	22.65	-18	1,259	-1.43%
2019/11/29	2	23.45	10	23.40	23.25	-8	1,267	-0.63%
2019/11/28	5	23.50	1	23.40	23.35	4	1,273	0.31%
2019/11/27	0	0.00	1	23.45	23.40	-1	1,282	-0.08%
2019/11/26	3	23.55	1	23.40	23.35	2	1,281	0.16%
2019/11/25	25	23.42	3	23.50	23.35	22	1,283	1.71%
2019/11/22	9	23.26	0	0.00	23.20	9	1,277	0.70%
2019/11/21	2	22.88	0	0.00	23.05	2	1,273	0.16%
2019/11/20	5	23.12	0	0.00	22.90	5	1,278	0.39%
2019/11/19	2	23.15	3	23.30	23.20	-1	1,289	-0.08%
2019/11/18	20	23.64	23	23.71	23.30	-3	1,293	-0.23%
2019/11/15	3	23.05	11	23.05	23.15	-8	1,226	-0.65%
2019/11/14	35	22.82	48	23.01	22.70	-13	1,228	-1.06%
2019/11/13	2	22.18	0	0.00	22.20	2	1,186	0.17%
2019/11/12	1	22.20	8	22.36	22.35	-7	1,192	-0.59%
2019/11/11	8	22.34	4	22.65	22.15	4	1,204	0.33%
2019/11/08	1	22.70	1	23.00	22.70	0	1,213	0.00%
2019/11/07	4	22.74	4	22.83	22.75	0	1,214	0.00%
2019/11/06	20	22.88	25	23.02	23.00	-5	1,212	-0.41%
2019/11/05	6	23.42	17	23.51	23.35	-11	1,209	-0.91%
2019/11/04	9	23.63	70.7	23.52	23.75	-61.7	1,218	-5.07%
2019/11/01	1	22.40	12	22.69	22.95	-11	1,183	-0.93%
2019/10/31	11.1	22.63	2	22.85	22.50	9.1	1,189	0.76%
2019/10/30	10	22.86	1.2	22.80	22.80	8.8	1,195	0.74%
2019/10/29	8	22.96	12	23.00	22.95	-4	1,205	-0.33%
2019/10/28	1	22.90	10	22.95	22.85	-9	1,261	-0.71%
2019/10/25	4	23.04	4	23.13	23.10	0	1,277	0.00%
2019/10/24	14	22.97	17	23.11	22.95	-3	1,321	-0.23%
2019/10/23	7	23.07	4	22.90	22.90	3	1,363	0.22%
2019/10/22	27	23.18	27	23.22	23.10	0	1,384	0.00%
2019/10/21	21	22.74	2	22.78	22.80	19	1,457	1.30%
2019/10/18	43	23.05	4	23.00	22.90	39	1,538	2.54%
2019/10/17	6	22.67	16	22.82	23.10	-10	1,551	-0.64%
2019/10/16	8	22.44	5	22.47	22.45	3	1,555	0.19%
2019/10/15	42.1	22.67	6	22.68	22.40	36.1	1,640	2.20%
2019/10/14	7	22.93	2	23.13	23.05	5	1,648	0.30%
2019/10/09	3.1	22.92	3	22.90	22.90	0.1	1,651	0.01%
2019/10/08	8.1	23.32	2	23.30	23.15	6.1	1,659	0.37%
2019/10/07	10.2	23.37	41	23.35	23.30	-30.8	1,664	-1.85%
2019/10/04	22	23.56	2	23.75	23.50	20	1,669	1.20%
2019/10/03	27.1	23.38	10	23.45	23.50	17.1	1,673	1.02%
2019/10/02	1	23.95	1	24.05	23.95	0	1,677	0.00%
2019/10/01	13	24.01	0	0.00	23.90	13	1,712	0.76%
2019/09/27	10.2	24.11	2	24.10	24.00	8.2	1,898	0.43%
2019/09/26	114	25.36	255	25.78	24.60	-141	1,889	-7.46%	大買/大賣/鉅額交易
2019/09/25	202	24.88	31.4	24.64	24.95	170.6	1,727	9.87%	大買/鉅額交易
2019/09/24	26	24.48	36	24.34	24.25	-10	1,700	-0.59%
2019/09/23	0	23.55	4	23.64	23.60	-4	1,664	-0.24%
2019/09/20	6	23.78	2	23.75	23.60	4	1,684	0.24%
2019/09/19	5.2	23.94	8	24.00	23.80	-2.8	1,700	-0.16%
2019/09/18	5.1	24.19	5	24.25	24.10	0.1	1,756	0.00%
2019/09/17	22.2	24.11	10	24.26	24.10	12.2	1,834	0.67%
2019/09/16	3	24.75	13	24.47	24.75	-10	1,856	-0.54%
2019/09/12	10	23.98	10	24.08	24.00	0	1,851	0.00%
2019/09/11	8	23.56	5	23.54	23.65	3	1,862	0.16%
2019/09/10	17	23.48	10	23.41	23.45	7	1,864	0.38%
2019/09/09	8	24.65	2	24.88	24.50	6	1,856	0.32%
2019/09/06	1	24.80	0	0.00	24.75	1	1,863	0.05%
2019/09/05	3	24.58	33	24.58	24.55	-30	1,863	-1.61%
2019/09/04	9	24.71	9	24.74	24.65	0	1,884	0.00%
2019/09/03	9	24.77	19	24.81	24.70	-10	1,896	-0.53%
2019/09/02	9	24.49	27	24.44	24.55	-18	1,896	-0.95%
2019/08/30	8	24.29	23	24.46	24.20	-15	1,925	-0.78%
2019/08/29	3	23.92	5	24.08	24.10	-2	2,000	-0.10%
2019/08/28	7	24.26	10	24.16	24.10	-3	2,000	-0.15%
2019/08/27	4	23.95	0	0.00	24.05	4	2,001	0.20%
2019/08/26	8	23.21	10	23.31	23.40	-2	2,030	-0.10%
2019/08/23	15	24.01	15	24.11	23.95	0	2,040	0.00%
2019/08/22	6	24.13	14	24.32	23.90	-8	2,036	-0.39%
2019/08/21	15	23.99	7	24.00	24.05	8	2,024	0.40%
2019/08/20	13	23.96	0	0.00	23.70	13	2,022	0.64%
2019/08/19	14	23.74	13	24.06	23.90	1	2,025	0.05%
2019/08/16	5	23.09	10.3	23.22	23.65	-5.3	2,009	-0.26%
2019/08/15	4	22.65	3	22.78	22.90	1	2,012	0.05%
2019/08/14	6	23.55	1	23.55	23.20	5	2,026	0.25%
2019/08/13	10	23.29	1	23.40	23.20	9	2,025	0.44%
2019/08/12	5	23.94	5.3	24.05	23.95	-0.3	2,034	-0.01%
2019/08/08	2	23.70	1	23.60	23.60	1	2,041	0.05%
2019/08/07	6	23.73	3	24.28	23.40	3	2,052	0.15%
2019/08/06	11	23.09	21	23.40	23.90	-10	2,061	-0.49%
2019/08/05	19.3	23.82	7	23.77	23.55	12.3	2,057	0.60%
2019/08/02	15	24.29	24	24.23	24.20	-9	2,067	-0.44%
2019/08/01	3	24.90	0	0.00	24.90	3	2,088	0.14%
2019/07/31	22	25.21	3	25.12	25.25	19	2,089	0.91%
2019/07/30	180	25.15	174	25.32	24.95	6	2,088	0.29%	大買/大賣/
2019/07/29	63	26.48	5	26.76	26.30	58	2,045	2.84%
2019/07/26	24	26.76	19	26.80	26.70	5	2,040	0.25%
2019/07/25	17	26.61	7	26.66	26.80	10	2,008	0.50%
2019/07/24	11	26.12	14	26.34	26.30	-3	2,003	-0.15%
2019/07/23	62	26.52	69.1	26.41	26.40	-7.1	2,014	-0.35%
2019/07/22	24	26.05	25.5	26.01	26.05	-1.5	1,975	-0.08%
2019/07/19	21	25.41	5	25.47	25.35	16	1,916	0.83%
2019/07/18	15.5	25.35	36	25.35	25.15	-20.5	1,969	-1.04%
2019/07/17	93	25.91	37	25.75	25.65	56	2,016	2.78%
2019/07/16	9	25.26	19	25.21	25.35	-10	1,967	-0.51%
2019/07/15	3.5	24.80	5	24.77	24.80	-1.5	2,006	-0.07%
2019/07/12	13	25.22	29	25.18	25.20	-16	2,167	-0.74%
2019/07/11	5	24.86	6	24.93	24.90	-1	2,472	-0.04%
2019/07/10	6.2	25.03	3	25.15	24.90	3.2	2,766	0.12%
2019/07/09	25.3	25.10	8	25.10	24.95	17.3	2,854	0.61%
2019/07/08	18	25.53	14	25.46	25.60	4	2,947	0.14%
2019/07/05	20	25.99	182	25.81	25.85	-162	2,950	-5.49%	大賣/鉅額交易
2019/07/04	129	26.08	158.5	26.23	26.00	-29.5	2,952	-1.00%	大買/大賣/
2019/07/03	12	24.74	3	24.80	24.95	9	2,796	0.32%
2019/07/02	0	0.00	13	25.01	24.95	-13	2,835	-0.46%
2019/07/01	1	24.85	23	24.97	24.85	-22	2,892	-0.76%
2019/06/28	7	24.34	15	24.32	24.45	-8	3,070	-0.26%
2019/06/27	32.5	24.69	27	24.48	24.45	5.5	3,086	0.18%
2019/06/26	24	24.56	32	24.69	24.60	-8	3,076	-0.26%
2019/06/25	207	24.86	112	25.28	24.80	95	3,073	3.09%	大買/大賣/
2019/06/24	151	25.49	71	25.45	25.85	80	3,133	2.55%	大買/
2019/06/21	28	25.18	55	25.02	24.60	-27	3,070	-0.88%
2019/06/20	37	24.92	36	24.88	24.80	1	3,069	0.03%
2019/06/19	46	24.68	16.3	24.75	24.80	29.7	3,103	0.96%
2019/06/18	5	24.07	15	24.16	24.30	-10	3,226	-0.31%
2019/06/17	6.3	24.16	2	24.33	24.10	4.3	3,307	0.13%
2019/06/14	1	24.60	3	24.53	24.45	-2	3,594	-0.06%
2019/06/13	8	24.46	9	24.41	24.55	-1	3,642	-0.03%
2019/06/12	4	24.54	24	24.55	24.40	-20	3,646	-0.55%
2019/06/11	10	24.39	5	24.44	24.50	5	3,623	0.14%
2019/06/10	12	24.30	5	24.22	24.25	7	3,608	0.19%
2019/06/06	21	23.99	33	24.09	24.25	-12	3,615	-0.33%
2019/06/05	60	24.29	31	24.44	23.70	29	3,588	0.81%
2019/06/04	2	22.80	4	22.86	22.95	-2	3,520	-0.06%
2019/06/03	3	22.73	10	22.98	22.85	-7	3,594	-0.19%
2019/05/31	63	23.45	47	23.44	23.35	16	3,732	0.43%
2019/05/30	13	22.64	3	22.63	22.90	10	3,697	0.27%
2019/05/29	6	22.11	1	22.15	22.20	5	3,690	0.14%
2019/05/28	15	22.15	26	22.10	22.10	-11	3,692	-0.30%
2019/05/27	9	22.02	16	21.91	21.90	-7	3,703	-0.19%
2019/05/24	8	22.29	8	22.56	22.20	0	3,720	0.00%
2019/05/23	6	22.29	12	22.42	22.45	-6	3,720	-0.16%
2019/05/22	6	23.22	11	23.30	22.85	-5	3,721	-0.13%
2019/05/21	13	23.17	5.2	23.10	23.35	7.8	3,721	0.21%
2019/05/20	7	22.49	20	22.83	22.40	-13	3,736	-0.35%
2019/05/17	29.2	22.58	12	22.61	22.45	17.2	3,734	0.46%
2019/05/16	6	23.63	5	23.63	23.45	1	3,719	0.03%
2019/05/15	3	24.07	9	24.28	23.90	-6	3,719	-0.16%
2019/05/14	15	23.55	7	22.74	23.80	8	3,742	0.21%
2019/05/13	2	23.78	5	23.65	23.60	-3	3,732	-0.08%
2019/05/10	7	24.28	32	24.20	24.10	-25	3,735	-0.67%
2019/05/09	24	24.69	19	24.96	24.40	5	3,717	0.13%
2019/05/08	9	25.43	5	25.30	25.50	4	3,694	0.11%
2019/05/07	12	25.85	7	25.89	25.80	5	3,737	0.13%
2019/05/06	14	25.89	18	25.68	25.60	-4	3,726	-0.11%
2019/05/03	10	26.88	10	26.96	26.90	0	3,702	0.00%
2019/05/02	8	26.75	13	26.93	27.00	-5	3,689	-0.14%
2019/04/30	9	26.02	19	26.28	26.80	-10	3,693	-0.27%
2019/04/29	16	26.43	27	26.23	26.10	-11	3,651	-0.30%
2019/04/26	76	27.46	86	27.19	27.05	-10	3,615	-0.28%
2019/04/25	24	28.15	19	28.22	28.25	5	3,566	0.14%
2019/04/24	31	28.56	49	28.81	28.15	-18	3,554	-0.51%
2019/04/23	57.5	28.30	208	28.44	28.50	-150.5	3,484	-4.32%	大賣/鉅額交易
2019/04/22	58	28.59	116	28.65	28.35	-58	3,421	-1.70%	大賣/
2019/04/19	71	28.82	56	29.22	28.70	15	3,390	0.44%
2019/04/18	345	30.24	255	29.74	28.70	90	3,320	2.71%	大買/大賣/
2019/04/17	216	30.16	182	30.28	29.80	34	3,151	1.08%	大買/大賣/
2019/04/16	220	29.17	490.6	29.51	30.35	-270.6	2,832	-9.55%	大買/大賣/鉅額交易
2019/04/15	139	27.89	86	27.82	27.60	53	2,540	2.09%	大買/
2019/04/12	47	27.38	36	27.38	27.10	11	2,452	0.45%
2019/04/11	12	27.04	24	27.06	26.80	-12	2,352	-0.51%
2019/04/10	9	27.47	21	27.56	27.20	-12	2,339	-0.51%
2019/04/09	22	27.28	26	27.24	27.50	-4	2,312	-0.17%
2019/04/08	29	27.19	18	27.37	26.95	11	2,296	0.48%
2019/04/03	48	27.46	58	27.54	27.45	-10	2,298	-0.44%
2019/04/02	424	27.97	146	27.22	28.15	278	2,284	12.17%	大買/大賣/鉅額交易
2019/04/01	2	26.00	50	25.92	25.70	-48	2,130	-2.25%
2019/03/29	4	25.84	29	25.92	25.85	-25	2,161	-1.16%
2019/03/28	12	25.73	23	25.83	25.80	-11	2,221	-0.50%
2019/03/27	187	26.85	143	26.46	26.00	44	2,401	1.83%	大買/大賣/
2019/03/26	18	25.84	9	25.97	26.25	9	2,347	0.38%
2019/03/25	23.1	25.81	6	25.98	25.90	17.1	2,330	0.73%
2019/03/22	13	25.98	73	26.02	26.35	-60	2,307	-2.60%
2019/03/21	124	26.96	86	27.02	26.50	38	2,259	1.68%	大買/
2019/03/20	63	25.51	41	25.65	26.00	22	2,126	1.03%
2019/03/19	212	25.68	93	25.86	25.60	119	2,058	5.78%	大買/鉅額交易
2019/03/18	6	23.58	27.3	24.24	24.30	-21.3	1,784	-1.20%
2019/03/15	0	0.00	3	21.90	22.10	-3	1,736	-0.17%
2019/03/14	7	21.71	11	21.70	21.65	-4	1,738	-0.23%
2019/03/13	3	21.78	2	21.80	21.65	1	1,761	0.06%
2019/03/12	8	22.06	39	22.19	21.85	-31	1,782	-1.74%
2019/03/11	5	22.07	8	22.09	22.10	-3	1,842	-0.16%
2019/03/08	21	21.58	14	21.48	21.80	7	1,856	0.38%
2019/03/07	87	22.13	125	22.14	21.70	-38	1,844	-2.06%	大賣/
2019/03/06	157	22.36	105	22.48	22.60	52	1,804	2.88%	大買/大賣/
2019/03/05	8	21.19	1	21.35	21.20	7	1,691	0.41%
2019/03/04	3	21.18	1	21.05	21.30	2	1,703	0.12%
2019/02/27	6	20.92	5	20.93	20.95	1	1,714	0.06%
2019/02/26	17	21.25	79	21.17	21.05	-62	1,788	-3.47%
2019/02/25	73	21.56	17	21.60	21.60	56	1,870	2.99%
2019/02/22	7	21.15	5	21.20	21.15	2	1,886	0.11%
2019/02/21	3	21.20	0	0.00	21.25	3	1,878	0.16%
2019/02/20	13	21.35	14	21.30	21.25	-1	1,873	-0.05%
2019/02/19	14	21.24	16	21.31	21.40	-2	1,868	-0.11%
2019/02/18	1	20.80	0	0.00	20.60	1	1,835	0.05%
2019/02/15	2	21.15	11	20.95	20.85	-9	1,845	-0.49%
2019/02/14	20	21.13	19	21.21	21.20	1	1,847	0.05%
2019/02/13	14	21.23	37	21.34	21.10	-23	1,852	-1.24%
2019/02/12	20	20.98	1	20.90	20.85	19	1,824	1.04%
2019/02/11	4	20.95	25	21.02	20.80	-21	1,846	-1.14%
2019/01/30	16	20.60	0	0.00	20.55	16	1,863	0.86%
2019/01/29	4	20.71	1	20.60	20.80	3	1,885	0.16%
2019/01/28	44	21.04	26	20.68	21.00	18	1,874	0.96%
2019/01/25	3	20.10	19	20.10	20.10	-16	1,824	-0.88%
2019/01/23	0	0.00	2	19.85	19.85	-2	1,842	-0.11%
2019/01/22	2	20.23	8	20.32	19.90	-6	1,843	-0.33%
2019/01/18	4	19.95	0	0.00	20.00	4	1,834	0.22%
2019/01/17	0	0.00	8	20.00	19.95	-8	1,840	-0.43%
2019/01/16	9	20.10	12	20.27	20.10	-3	1,845	-0.16%
2019/01/15	7	19.82	1	19.95	19.70	6	1,852	0.32%
2019/01/14	8	19.71	47	19.73	19.50	-39	1,855	-2.10%
2019/01/11	19	19.77	6	20.00	19.70	13	1,855	0.70%
2019/01/10	20	20.03	1	19.90	19.95	19	1,848	1.03%
2019/01/09	1	20.40	1	20.45	20.10	0	1,847	0.00%
2019/01/08	13	20.08	0	0.00	20.05	13	1,848	0.70%
2019/01/07	25	20.00	22	20.12	20.10	3	1,851	0.16%
2019/01/04	7	19.51	25	19.60	19.65	-18	1,857	-0.97%
2019/01/03	4	20.53	5	20.45	20.15	-1	1,866	-0.05%
2019/01/02	10	20.76	19	20.76	20.65	-9	1,865	-0.48%
2018/12/28	22	20.41	34	20.48	20.45	-12	1,856	-0.65%
2018/12/27	7	21.04	45	21.06	20.80	-38	1,858	-2.04%
2018/12/26	18	21.00	75	21.20	20.70	-57	1,834	-3.11%
2018/12/25	21	21.91	10	21.95	21.30	11	1,774	0.62%
2018/12/24	66	22.05	48	22.07	22.15	18	1,718	1.05%
2018/12/22	54	21.79	28	21.97	21.85	26	1,665	1.56%
2018/12/21	109	21.55	79	21.48	21.50	30	1,615	1.86%	大買/
2018/12/20	172	21.97	188	21.98	21.50	-16	1,549	-1.03%	大買/大賣/
2018/12/19	5	21.80	18	22.21	22.30	-13	1,361	-0.95%
2018/12/18	27	20.39	1	20.30	20.30	26	1,294	2.01%
2018/12/17	17	20.44	20	20.73	20.40	-3	1,288	-0.23%
2018/12/14	5	20.24	5	20.15	20.50	0	1,284	0.00%
2018/12/13	6	20.55	0	0.00	20.40	6	1,285	0.47%
2018/12/12	9	20.68	10	20.75	20.50	-1	1,277	-0.08%
2018/12/11	4	20.09	10	20.08	20.20	-6	1,258	-0.48%
2018/12/10	3	19.37	3	19.45	19.45	0	1,239	0.00%
2018/12/07	12	19.54	77	19.59	19.50	-65	1,232	-5.27%
2018/12/06	73	19.77	32	19.74	19.25	41	1,221	3.36%
2018/12/05	21	20.56	30	20.75	20.50	-9	1,207	-0.75%
2018/12/04	76	21.66	55	21.68	21.20	21	1,189	1.77%
2018/12/03	31	20.64	11.5	20.50	20.65	19.5	1,112	1.75%
2018/11/30	1	20.00	11	20.02	20.00	-10	1,093	-0.91%
2018/11/29	19	19.99	25	20.62	19.85	-6	1,100	-0.55%
2018/11/28	18	20.46	13	20.50	20.55	5	1,060	0.47%
2018/11/27	7	20.02	20	20.10	20.20	-13	1,030	-1.26%
2018/11/26	26	20.05	8	20.28	20.10	18	1,011	1.78%
2018/11/23	74	20.46	57	20.47	19.80	17	987	1.72%
2018/11/22	33	20.39	36	20.40	20.30	-3	908	-0.33%
2018/11/21	50	19.11	31	19.22	19.05	19	808	2.35%
2018/11/20	44	18.36	3	18.37	18.25	41	760	5.39%
2018/11/19	0	0.00	3	18.40	18.30	-3	755	-0.40%
2018/11/16	0	0.00	7	18.25	17.95	-7	752	-0.93%
2018/11/15	4	17.94	3	18.10	17.80	1	755	0.13%
2018/11/14	6	18.20	11	18.40	18.20	-5	773	-0.65%
2018/11/13	9	17.65	9	17.86	18.50	0	762	0.00%
2018/11/12	6	18.45	13	18.57	18.40	-7	751	-0.93%
2018/11/09	6	18.60	0	0.00	18.40	6	745	0.81%
2018/11/08	11	18.07	16	18.33	18.70	-5	748	-0.67%
2018/11/07	38	17.70	39	17.70	17.90	-1	720	-0.14%
2018/11/06	30	17.14	28	17.18	17.50	2	694	0.29%
2018/11/05	1	16.40	0	0.00	16.50	1	663	0.15%
2018/11/02	1	16.45	0	0.00	16.60	1	666	0.15%
2018/11/01	7	16.63	19	16.35	16.45	-12	664	-1.81%
2018/10/31	0	0.00	13	15.81	16.00	-13	651	-1.99%
2018/10/30	7	15.35	3	15.15	15.25	4	646	0.62%
2018/10/29	8	15.69	5	15.60	15.45	3	646	0.46%
2018/10/26	7	15.93	5	15.86	15.80	2	645	0.31%
2018/10/25	18	16.41	14.3	16.49	16.35	3.7	641	0.58%
2018/10/24	12	16.79	23	16.87	16.75	-11	635	-1.73%
2018/10/23	17	16.77	3	17.00	16.70	14	627	2.23%
2018/10/22	14	16.43	15	16.55	16.55	-1	610	-0.16%
2018/10/19	2	15.78	1	16.00	15.95	1	604	0.16%
2018/10/17	5	16.30	8.5	16.38	16.05	-3.5	594	-0.59%
2018/10/15	2	16.10	62	16.01	15.90	-60	586	-10.23%
2018/10/12	67	15.71	10	15.83	16.00	57	586	9.72%
2018/10/11	14	16.27	11	16.29	16.25	3	604	0.50%
2018/10/09	6	18.20	2	18.03	18.05	4	585	0.68%
2018/10/08	6	18.73	0	0.00	18.70	6	577	1.04%
2018/10/05	13	19.00	5	19.12	19.00	8	598	1.34%
2018/10/03	0	0.00	2	20.50	20.35	-2	583	-0.34%
2018/10/02	0	0.00	5	20.60	20.55	-5	588	-0.85%
2018/09/28	5	20.88	4	20.96	20.80	1	603	0.17%
2018/09/27	10	20.70	1	20.75	20.80	9	600	1.50%
2018/09/26	1	20.35	0	0.00	20.30	1	596	0.17%
2018/09/21	1	20.10	3	20.10	20.20	-2	606	-0.33%
2018/09/20	1	20.10	0	0.00	20.05	1	618	0.16%
2018/09/19	2	20.50	0	0.00	20.30	2	635	0.31%
2018/09/18	0	0.00	1	20.35	20.35	-1	675	-0.15%
2018/09/14	2	20.60	2	20.90	20.90	0	670	0.00%
2018/09/11	4	20.94	0.4	21.10	20.80	3.6	676	0.53%
2018/09/10	13.5	21.67	9	21.62	21.00	4.5	678	0.66%
2018/09/07	4	23.00	9.6	22.68	22.45	-5.6	678	-0.83%
2018/09/06	4	23.23	3.5	23.36	23.55	0.5	690	0.07%
2018/09/05	25	23.17	23	22.94	23.50	2	715	0.28%
2018/09/03	1	23.00	0	0.00	22.75	1	722	0.14%
2018/08/31	1	23.20	0	0.00	23.25	1	731	0.14%
2018/08/29	2	23.80	0	0.00	23.45	2	773	0.26%
2018/08/28	0	0.00	1	23.50	23.40	-1	802	-0.12%
2018/08/27	0	0.00	1	23.50	23.45	-1	851	-0.12%
2018/08/24	6	23.55	0.2	23.30	23.30	5.8	891	0.65%
2018/08/22	12	23.68	7	24.86	23.85	5	925	0.54%
2018/08/21	26	23.56	36	23.71	23.50	-10	914	-1.09%
2018/08/20	13	22.77	12	22.86	22.85	1	901	0.11%
2018/08/17	0	0.00	3	22.30	22.20	-3	905	-0.33%
2018/08/16	2	22.18	1	22.40	22.10	1	905	0.11%
2018/08/15	9	23.08	35	22.60	22.90	-26	899	-2.89%
2018/08/14	3	23.88	0	0.00	23.85	3	886	0.34%
2018/08/13	8	24.44	0	0.00	24.00	8	882	0.91%
2018/08/09	5	25.26	0	0.00	25.25	5	872	0.57%
2018/08/08	8	25.60	8	25.75	25.35	0	879	0.00%
2018/08/07	3	25.57	0	0.00	25.40	3	881	0.34%
2018/08/06	2	25.58	0	0.00	25.50	2	882	0.23%
2018/08/02	4	25.71	0	0.00	25.65	4	893	0.45%
2018/07/31	2	25.85	0	0.00	25.85	2	900	0.22%
2018/07/30	4	25.95	9	26.08	26.05	-5	897	-0.56%
2018/07/27	0	0.00	6	25.91	26.00	-6	900	-0.67%
2018/07/26	2	25.80	0	0.00	25.75	2	897	0.22%
2018/07/25	0	0.00	1	26.20	25.85	-1	900	-0.11%
2018/07/23	5	25.63	0	0.00	25.50	5	897	0.56%
2018/07/20	1	26.05	0	0.00	26.05	1	896	0.11%
2018/07/19	3	26.35	3	26.37	26.20	0	893	0.00%
2018/07/18	10	26.68	22	26.89	26.60	-12	896	-1.34%
2018/07/17	0	0.00	2	26.05	25.85	-2	870	-0.23%
2018/07/16	3	26.05	0	0.00	25.95	3	884	0.34%
2018/07/13	63	26.23	51	26.43	26.15	12	887	1.35%
2018/07/12	0	0.00	1	25.45	25.30	-1	867	-0.12%
2018/07/11	0	0.00	1	25.15	25.10	-1	880	-0.11%
2018/07/10	7	25.14	6	25.27	25.35	1	892	0.11%
2018/07/09	1	25.00	0	0.00	25.05	1	910	0.11%
2018/07/06	7	25.13	0	0.00	25.00	7	1,002	0.70%
2018/07/05	9	25.64	2.5	25.70	25.30	6.5	1,012	0.64%
2018/07/04	3	25.82	0	0.00	25.80	3	1,069	0.28%
2018/07/03	6	26.51	5	26.20	26.05	1	1,128	0.09%
2018/07/02	2	26.90	1	27.25	26.60	1	1,124	0.09%
2018/06/29	0	0.00	3	27.15	26.85	-3	1,121	-0.27%
2018/06/28	12	26.64	7	27.00	26.55	5	1,109	0.45%
2018/06/27	14	26.78	25	27.25	27.60	-11	1,092	-1.01%
2018/06/26	4	25.58	2	25.45	25.45	2	1,056	0.19%
2018/06/25	3	25.77	0	0.00	25.80	3	1,108	0.27%
2018/06/21	0	0.00	26	26.26	26.15	-26	1,115	-2.33%
2018/06/20	8	26.02	2	26.20	26.00	6	1,112	0.54%
2018/06/19	9	26.72	0	0.00	26.40	9	1,111	0.81%
2018/06/15	3	27.57	2	28.15	27.35	1	1,101	0.09%
2018/06/14	59	28.16	22	27.85	27.95	37	1,095	3.38%
2018/06/13	4	27.75	12	27.69	27.70	-8	1,085	-0.74%
2018/06/12	6	27.13	7	27.30	27.20	-1	1,057	-0.09%
2018/06/11	14	27.25	4	27.25	27.15	10	1,046	0.96%
2018/06/08	7	27.57	9	27.69	27.40	-2	1,054	-0.19%
2018/06/07	15	27.61	10	28.19	27.60	5	1,099	0.45%
2018/06/06	9	28.09	1	28.65	27.95	8	1,094	0.73%
2018/06/05	29	28.69	5	29.15	28.30	24	1,088	2.20%
2018/06/04	31	28.18	38	28.45	28.80	-7	1,097	-0.64%
2018/06/01	17	27.70	12	27.91	27.65	5	1,057	0.47%
2018/05/31	4	26.40	4	26.74	26.55	0	1,029	0.00%
2018/05/30	1	25.75	0	0.00	26.10	1	1,011	0.10%
2018/05/29	1	25.90	0	0.00	25.95	1	1,014	0.10%
2018/05/28	4	26.35	51	26.20	26.05	-47	1,014	-4.63%
2018/05/25	4	25.80	4	26.03	25.80	0	1,017	0.00%
2018/05/24	22	25.55	22	25.63	25.55	0	1,013	0.00%
2018/05/23	22	25.61	1	25.80	25.70	21	1,026	2.05%
2018/05/22	0	0.00	3	25.43	25.35	-3	1,025	-0.29%
2018/05/21	3	25.28	2	25.45	25.30	1	1,041	0.10%
2018/05/18	2.5	25.07	0	0.00	25.05	2.5	1,050	0.24%
2018/05/16	16	25.13	6	25.10	25.00	10	1,094	0.91%
2018/05/15	3	25.60	0	0.00	25.55	3	1,102	0.27%
2018/05/14	2	26.15	1	26.00	26.00	1	1,142	0.09%
2018/05/11	5	26.60	5	26.30	26.00	0	1,150	0.00%
2018/05/10	1	26.25	0	0.00	26.05	1	1,146	0.09%
2018/05/09	1	26.25	1.5	26.23	26.20	-0.5	1,152	-0.04%
2018/05/08	1	26.10	1	26.45	26.10	0	1,174	0.00%
2018/05/07	1	26.00	0	0.00	25.80	1	1,172	0.09%
2018/05/04	5	25.97	4	25.78	25.75	1	1,184	0.08%
2018/05/03	1	25.95	1	26.00	26.05	0	1,193	0.00%
2018/05/02	3	25.78	1	26.00	26.15	2	1,197	0.17%
2018/04/30	2	25.68	3	25.63	25.70	-1	1,201	-0.08%
2018/04/27	3	25.58	5	25.68	25.50	-2	1,206	-0.17%
2018/04/26	5	25.61	3	26.08	25.40	2	1,213	0.16%
2018/04/25	9	25.54	12	25.82	25.95	-3	1,216	-0.25%
2018/04/24	13	26.12	17	26.05	26.05	-4	1,226	-0.33%
2018/04/23	23	26.60	49	26.59	26.65	-26	1,228	-2.12%
2018/04/20	11	27.15	104	27.12	27.10	-93	1,234	-7.53%	大賣/
2018/04/19	8	27.77	12	27.83	27.70	-4	1,231	-0.32%
2018/04/18	8	27.70	1	28.40	27.80	7	1,256	0.56%
2018/04/17	8	28.14	6	28.33	27.90	2	1,611	0.12%
2018/04/16	8	29.41	5	28.85	28.80	3	1,657	0.18%
2018/04/13	11	29.75	10	29.97	29.55	1	1,702	0.06%
2018/04/12	88	30.54	80	30.68	30.15	8	1,762	0.45%
2018/04/11	69	29.95	22	29.75	29.60	47	1,718	2.73%
2018/04/10	51	29.94	36	30.35	29.40	15	1,756	0.85%
2018/04/09	69	29.09	64	28.75	29.90	5	1,708	0.29%
2018/04/03	2	27.27	2	27.33	27.40	0	1,654	0.00%
2018/04/02	2	28.10	3	27.83	27.55	-1	1,658	-0.06%
2018/03/31	5	27.49	11	27.50	27.50	-6	1,666	-0.36%
2018/03/30	8	27.43	0	0.00	27.35	8	1,674	0.48%
2018/03/29	10	27.68	46	27.60	27.65	-36	1,697	-2.12%
2018/03/28	79	28.07	44	28.20	28.00	35	1,692	2.07%
2018/03/27	5	26.95	0	0.00	26.95	5	1,647	0.30%
2018/03/26	5	26.75	10	26.78	26.70	-5	1,646	-0.30%
2018/03/23	13	26.93	0	0.00	26.90	13	1,646	0.79%
2018/03/22	17	28.03	1	27.95	27.90	16	1,640	0.98%
2018/03/21	6	27.93	10	27.95	27.90	-4	1,642	-0.24%
2018/03/20	6	27.96	3	28.03	28.10	3	1,646	0.18%
2018/03/19	19	28.29	2	28.20	28.20	17	1,658	1.03%
2018/03/16	2	28.60	11	28.54	28.60	-9	1,653	-0.54%
2018/03/15	2	28.50	12	28.51	28.75	-10	1,663	-0.60%
2018/03/14	7	28.58	4	28.55	28.60	3	1,682	0.18%
2018/03/13	15	29.46	31	29.37	29.30	-16	1,689	-0.95%
2018/03/12	5	28.27	9	28.19	28.20	-4	1,661	-0.24%
2018/03/09	14.7	28.01	1	28.20	28.00	13.7	1,698	0.81%
2018/03/08	30	27.38	33	28.24	27.80	-3	1,709	-0.18%
2018/03/07	14	27.01	15	26.92	26.80	-1	1,680	-0.06%
2018/03/06	1	27.10	1	27.15	27.00	0	1,693	0.00%
2018/03/05	7	26.96	0	26.90	26.90	7	1,706	0.41%
2018/03/02	13	27.40	1	27.40	27.40	12	1,709	0.70%
2018/03/01	2.4	27.83	0.4	28.00	27.80	2	1,722	0.11%
2018/02/27	10	27.93	0	0.00	28.00	10	1,737	0.58%
2018/02/26	1	27.75	4	27.78	27.70	-3	1,757	-0.17%
2018/02/23	19	28.14	12	28.49	27.95	7	1,799	0.39%
2018/02/22	6	27.93	2	28.00	28.05	4	1,812	0.22%
2018/02/21	11	27.55	10	27.53	27.95	1	1,830	0.05%
2018/02/12	7	26.06	12	26.21	26.30	-5	1,831	-0.27%
2018/02/09	8	25.13	22	25.27	25.75	-14	1,846	-0.76%
2018/02/08	16	27.24	7	27.00	27.00	9	1,869	0.48%
2018/02/07	17	28.31	11	28.73	28.00	6	1,879	0.32%
2018/02/06	45	28.22	19	29.04	27.90	26	1,895	1.37%
2018/02/05	7	30.66	4	30.70	30.65	3	1,873	0.16%
2018/02/02	3	31.17	5	31.30	31.35	-2	1,904	-0.11%
2018/02/01	39	31.16	4	31.50	31.05	35	1,943	1.80%
2018/01/31	25	31.12	24	31.24	31.40	1	1,975	0.05%
2018/01/30	15	30.90	9	30.69	30.65	6	1,976	0.30%
2018/01/29	8	30.83	6	30.79	30.70	2	2,001	0.10%
2018/01/26	41	30.80	2	30.95	30.80	39	2,038	1.91%
2018/01/25	0.5	30.95	4	31.21	31.05	-3.5	2,072	-0.17%
2018/01/24	10	31.20	14	31.29	31.15	-4	2,091	-0.19%
2018/01/23	8	31.58	0	0.00	31.50	8	2,141	0.37%
2018/01/22	5	31.64	1	31.80	31.70	4	2,178	0.18%
2018/01/19	6	32.14	15	31.97	31.95	-9	2,202	-0.41%
2018/01/18	15	32.24	14	32.08	32.00	1	2,231	0.04%
2018/01/17	5	32.22	0	0.00	32.10	5	2,276	0.22%
2018/01/16	15	32.53	17	32.68	32.60	-2	2,301	-0.09%
2018/01/15	2	32.03	4	32.18	32.05	-2	2,331	-0.09%
2018/01/12	23	32.11	16	32.24	32.45	7	2,337	0.30%
2018/01/11	102	33.38	101	33.42	32.45	1	2,342	0.04%	大買/大賣/
2018/01/10	7	32.26	45	32.85	33.40	-38	2,020	-1.88%
2018/01/09	27	31.58	19	31.61	31.90	8	1,986	0.40%
2018/01/08	67	33.02	34	32.83	32.95	33	1,963	1.68%
2018/01/05	22	31.78	20	32.16	32.70	2	1,915	0.10%
2018/01/04	38	31.35	52	31.40	32.00	-14	1,923	-0.73%
2018/01/03	18	30.56	5	30.61	30.50	13	1,992	0.65%
2018/01/02	4	30.25	0	0.00	30.35	4	2,092	0.19%