國碩 (2406)-新光券商分點個股進出

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

國碩

(2406)

可現股當沖

股價
20.20
漲跌
▼0.05
漲幅
-0.25%
成交量
2,756張
產業
上市光電類股▲1.70%
422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

國碩 (2406)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
2024/04/26	64.3	20.09	5	20.20	20.20	59.2	4,204	1.41%
2024/04/25	36	20.40	24	20.47	20.25	12	4,175	0.29%
2024/04/24	191.1	20.66	152.4	20.80	20.50	38.7	4,162	0.93%	大買/大賣/
2024/04/23	44	20.29	2	20.38	20.20	42	4,136	1.02%
2024/04/22	69	20.59	27	20.83	20.45	42	4,181	1.00%
2024/04/19	32	20.68	37.8	20.73	20.50	-5.8	4,302	-0.13%
2024/04/18	61	21.12	41	21.12	21.00	20	4,222	0.47%
2024/04/17	28.1	20.88	59.9	20.74	21.00	-31.8	4,161	-0.77%
2024/04/16	58.5	20.27	67.3	20.19	20.00	-8.8	4,073	-0.22%
2024/04/15	81.3	20.71	69.5	20.82	20.65	11.8	3,988	0.30%
2024/04/12	148	21.15	150.6	21.07	20.95	-2.6	3,832	-0.07%	大買/大賣/
2024/04/11	488.2	21.29	354.8	21.24	21.35	133.4	3,583	3.72%	大買/大賣/鉅額交易
2024/04/10	28	20.11	270.8	20.31	20.80	-242.8	2,948	-8.24%	大賣/鉅額交易
2024/04/09	10.1	19.05	5	19.00	18.95	5.1	2,828	0.18%
2024/04/08	32.2	19.06	33	19.17	19.15	-0.8	2,808	-0.03%
2024/04/03	1	18.70	12	18.70	18.90	-11	2,781	-0.40%
2024/04/02	13	18.90	10	19.09	18.90	3	2,765	0.11%
2024/04/01	20	19.01	16.5	18.95	18.90	3.5	2,745	0.13%
2024/03/29	51.5	19.31	10	19.31	19.05	41.5	2,714	1.53%
2024/03/28	232	19.57	129.7	19.71	19.50	102.3	2,653	3.86%	大買/大賣/鉅額交易
2024/03/27	21.5	19.17	41	19.24	19.25	-19.5	2,538	-0.77%
2024/03/26	113	19.59	151.4	19.73	19.30	-38.4	2,503	-1.53%	大買/大賣/
2024/03/25	71	19.61	67	19.51	19.60	4	2,450	0.16%
2024/03/22	316.7	19.85	259	19.84	19.65	57.7	2,360	2.44%	大買/大賣/
2024/03/21	242.2	18.92	325	18.89	18.85	-82.8	2,011	-4.12%	大買/大賣/
2024/03/20	87.1	17.70	12	17.91	18.00	75.1	1,832	4.10%
2024/03/19	86	17.80	22	17.88	17.60	64	1,792	3.57%
2024/03/18	35.1	18.18	29	18.21	18.00	6.1	1,772	0.34%
2024/03/15	74	17.88	22.2	18.16	18.25	51.9	1,757	2.95%
2024/03/14	6	18.48	2.3	18.58	18.30	3.7	1,735	0.21%
2024/03/13	163.2	18.74	86.9	18.85	18.55	76.2	1,704	4.47%	大買/
2024/03/12	267.2	18.99	247.7	18.92	18.85	19.5	1,648	1.18%	大買/大賣/
2024/03/11	7	18.35	130.6	18.56	18.80	-123.6	1,413	-8.74%	大賣/鉅額交易
2024/03/08	12	17.05	25	17.10	17.10	-13	1,307	-0.99%
2024/03/07	0	17.54	10.2	17.45	17.40	-10.2	1,299	-0.78%
2024/03/06	5.1	17.80	11	17.98	17.70	-5.9	1,293	-0.45%
2024/03/05	112.1	18.00	24	18.10	17.95	88.1	1,290	6.83%	大買/
2024/03/04	61	18.25	197.1	18.34	18.20	-136.1	1,272	-10.69%	大賣/鉅額交易
2024/03/01	23	18.07	23.4	18.01	17.95	-0.5	1,209	-0.04%
2024/02/29	17	17.69	6.1	17.91	17.90	11	1,190	0.92%
2024/02/27	25.3	17.55	52	17.55	17.55	-26.7	1,196	-2.23%
2024/02/26	20	17.90	29	17.83	17.95	-9	1,219	-0.74%
2024/02/23	15	17.17	1	17.15	17.10	14	1,200	1.17%
2024/02/22	21.3	17.35	1	17.35	17.25	20.3	1,208	1.68%
2024/02/21	18	17.46	10	17.49	17.50	8	1,221	0.65%
2024/02/20	37.1	17.45	1	17.65	17.40	36.1	1,219	2.96%
2024/02/19	14	17.58	72	17.72	17.75	-58	1,217	-4.76%
2024/02/16	0	0.00	2.5	16.75	16.90	-2.5	1,196	-0.21%
2024/02/15	5	16.40	0	16.35	16.40	5	1,193	0.42%
2024/02/05	8.3	16.32	0.2	16.35	16.30	8	1,190	0.68%
2024/02/02	2.2	16.61	0.1	16.70	16.55	2.1	1,185	0.17%
2024/01/31	5.1	16.91	0	0.00	16.85	5.1	1,195	0.43%
2024/01/30	29	17.22	13	17.07	17.05	16	1,203	1.33%
2024/01/29	25.1	17.59	0.2	17.55	17.60	24.9	1,220	2.04%
2024/01/26	54	17.58	61	17.65	17.55	-7	1,227	-0.57%
2024/01/25	4.3	17.31	2	17.35	17.35	2.3	1,239	0.19%
2024/01/24	81.1	17.61	76	17.69	17.50	5.1	1,292	0.39%
2024/01/23	85	17.54	50	17.55	17.50	35	1,530	2.29%
2024/01/22	0	17.15	0	0.00	17.15	0	1,596	0.00%
2024/01/19	1	16.90	0	0.00	16.90	1	1,579	0.06%
2024/01/18	2	17.00	39	16.95	17.05	-37	1,572	-2.35%
2024/01/17	46.1	17.18	16.2	16.93	17.00	29.9	1,563	1.91%
2024/01/16	38.5	17.70	53.2	17.60	17.40	-14.7	1,537	-0.95%
2024/01/15	195	17.93	52	17.86	17.90	143	1,476	9.68%	大買/鉅額交易
2024/01/12	5	16.74	2	16.80	16.80	3	1,309	0.23%
2024/01/11	8	16.84	10	17.09	16.75	-2	1,299	-0.15%
2024/01/10	1.3	15.91	0	16.15	15.90	1.2	1,256	0.10%
2024/01/09	1.2	16.16	0.2	16.15	16.30	1	1,256	0.08%
2024/01/08	0.1	16.60	2.5	16.54	16.45	-2.5	1,256	-0.20%
2024/01/05	4	16.40	2	16.33	16.30	2	1,255	0.16%
2024/01/04	1.2	16.31	0	0.00	16.25	1.2	1,255	0.09%
2024/01/03	14	16.31	0	0.00	16.30	14	1,264	1.11%
2024/01/02	0	0.00	10	16.45	16.40	-10	1,260	-0.79%
2023/12/29	0	16.65	0	0.00	16.45	0	1,262	0.00%
2023/12/28	0	16.70	0.1	16.65	16.55	0	1,279	0.00%
2023/12/26	0	0.00	1	16.50	16.50	-1	1,276	-0.08%
2023/12/25	2	16.35	0	0.00	16.40	2	1,280	0.16%
2023/12/22	0	16.45	10	16.40	16.35	-10	1,283	-0.78%
2023/12/21	15.1	16.80	5	16.57	16.55	10.1	1,279	0.79%
2023/12/20	9	16.96	4	16.89	16.80	5	1,272	0.39%
2023/12/19	1	16.15	5	16.10	16.20	-4	1,244	-0.32%
2023/12/18	8.2	16.64	0	0.00	16.50	8.2	1,244	0.65%
2023/12/15	10	16.40	10	16.50	16.60	0	1,250	0.00%
2023/12/14	0	16.40	4	16.45	16.25	-4	1,240	-0.32%
2023/12/12	21	16.37	0	0.00	16.25	21	1,231	1.71%
2023/12/11	1.1	16.45	1	16.55	16.40	0.1	1,223	0.01%
2023/12/07	0	16.93	1.4	16.78	16.55	-1.4	1,217	-0.11%
2023/12/06	2	17.20	0.1	17.15	17.00	1.9	1,213	0.16%
2023/12/05	1	17.10	0	0.00	17.10	1	1,203	0.08%
2023/12/04	10.1	16.85	5	16.95	16.95	5.1	1,196	0.43%
2023/11/30	6	16.82	6	17.01	16.90	0	1,177	0.00%
2023/11/28	0	16.93	3	16.80	16.75	-3	1,164	-0.26%
2023/11/27	1	16.75	0.2	17.01	16.70	0.8	1,170	0.07%
2023/11/24	81	17.08	81	17.15	16.85	0	1,163	0.00%
2023/11/23	46	17.02	50	17.11	17.00	-4	1,143	-0.35%
2023/11/22	67	16.88	77	16.97	16.85	-10	1,102	-0.91%
2023/11/21	8	16.54	0	0.00	16.60	8	1,078	0.74%
2023/11/20	0	0.00	4	16.59	16.50	-4	1,069	-0.37%
2023/11/17	2	16.15	0	0.00	16.15	2	1,052	0.19%
2023/11/16	0	16.35	0	16.45	16.35	0	1,053	0.00%
2023/11/15	2.1	16.16	17.2	16.27	16.30	-15.2	1,044	-1.45%
2023/11/14	0.1	15.95	6	15.97	15.95	-5.9	1,024	-0.58%
2023/11/13	0.1	15.80	0	0.00	15.70	0.1	1,023	0.00%
2023/11/10	6.1	15.70	0	0.00	15.60	6.1	1,022	0.60%
2023/11/09	3	15.88	3	15.73	15.70	0	1,036	0.00%
2023/11/08	0.3	16.05	3	16.12	16.00	-2.7	1,049	-0.26%
2023/11/07	8	16.22	0	0.00	16.10	8	1,053	0.76%
2023/11/06	10	16.38	3	16.40	16.05	7	1,047	0.67%
2023/11/03	1.3	15.73	1	15.55	15.60	0.3	1,015	0.03%
2023/11/02	12.4	15.64	20	15.73	15.55	-7.6	1,009	-0.75%
2023/11/01	21.1	16.12	36.2	15.98	15.65	-15	982	-1.53%
2023/10/31	237.2	16.76	266.1	16.77	16.70	-28.9	915	-3.15%	大買/大賣/
2023/10/30	77	16.17	88.2	16.27	16.30	-11.2	673	-1.66%
2023/10/27	0.2	14.95	0	0.00	14.85	0.2	593	0.03%
2023/10/26	1.1	14.81	21	15.12	14.80	-19.9	606	-3.29%
2023/10/25	0	0.00	30	15.11	15.00	-30	607	-4.94%
2023/10/24	0.1	15.05	0	0.00	15.05	0.1	614	0.02%
2023/10/23	5	15.10	13	15.13	15.00	-8	620	-1.29%
2023/10/19	0.3	14.72	1	14.60	14.70	-0.7	636	-0.11%
2023/10/18	0	0.00	2	15.00	14.85	-2	639	-0.31%
2023/10/17	0.3	14.98	0	0.00	14.80	0.3	633	0.04%
2023/10/16	0.1	15.00	0.3	15.15	15.00	-0.2	641	-0.03%
2023/10/13	20.1	14.90	2.1	14.90	14.90	18	649	2.76%
2023/10/12	0.1	14.97	6	14.90	14.95	-5.9	662	-0.89%
2023/10/11	6.2	14.55	0	0.00	14.60	6.2	676	0.92%
2023/10/06	2.1	14.86	0	0.00	14.90	2.1	708	0.30%
2023/10/05	0	15.05	6	14.95	15.00	-6	736	-0.81%
2023/10/04	9.8	14.50	44	14.45	14.50	-34.2	744	-4.60%
2023/10/03	0.5	15.00	0	0.00	14.90	0.5	742	0.07%
2023/10/02	3.1	15.11	7	15.15	15.00	-3.9	769	-0.50%
2023/09/28	0	15.08	4	15.00	15.10	-4	797	-0.50%
2023/09/27	4.1	14.92	0	0.00	14.95	4.1	807	0.51%
2023/09/26	0.5	15.16	0	0.00	15.00	0.5	817	0.06%
2023/09/25	4.2	15.20	0	0.00	15.25	4.2	835	0.50%
2023/09/22	0.1	15.25	0	0.00	15.15	0.1	845	0.01%
2023/09/21	5.5	15.21	0	0.00	15.25	5.5	857	0.64%
2023/09/20	3.9	15.41	0	0.00	15.25	3.9	861	0.45%
2023/09/19	1.3	15.66	0	0.00	15.55	1.3	870	0.15%
2023/09/15	4	15.75	0	0.00	15.60	4	899	0.45%
2023/09/13	0.1	15.55	0	0.00	15.50	0.1	934	0.01%
2023/09/12	0.2	15.60	0	0.00	15.40	0.2	949	0.02%
2023/09/11	1.4	15.57	20	15.72	15.65	-18.6	964	-1.93%
2023/09/08	4.1	15.98	3	15.92	15.85	1.1	971	0.12%
2023/09/06	0	16.05	0	0.00	16.00	0	1,003	0.00%
2023/09/05	0.2	16.28	0	0.00	16.25	0.2	1,008	0.02%
2023/09/04	15.1	16.23	5	16.20	16.25	10.1	1,018	0.99%
2023/09/01	2	16.35	1	16.35	16.35	1	1,021	0.10%
2023/08/30	0	0.00	0.5	16.05	15.95	-0.5	1,040	-0.05%
2023/08/29	0	0.00	2	15.90	15.85	-2	1,052	-0.19%
2023/08/28	0	15.85	1.1	15.85	15.80	-1	1,056	-0.10%
2023/08/25	7	15.61	9.1	15.69	15.95	-2.1	1,059	-0.20%
2023/08/24	0.1	15.68	5	15.65	15.60	-4.9	1,058	-0.47%
2023/08/23	15.1	15.60	15.6	15.68	15.60	-0.5	1,065	-0.05%
2023/08/22	0.4	15.76	0	0.00	15.65	0.4	1,071	0.04%
2023/08/21	0.1	16.00	2	15.95	16.00	-1.9	1,075	-0.18%
2023/08/18	0.2	15.85	0	0.00	15.80	0.2	1,080	0.02%
2023/08/17	0.2	15.90	0	0.00	15.80	0.2	1,083	0.02%
2023/08/16	0.1	15.90	0	0.00	15.80	0.1	1,086	0.01%
2023/08/15	1.2	15.97	11	15.87	16.00	-9.8	1,093	-0.89%
2023/08/14	2.2	15.43	1	15.40	15.30	1.2	1,093	0.11%
2023/08/11	3.2	15.84	0	0.00	15.85	3.2	1,081	0.30%
2023/08/10	3.2	16.16	1.1	16.40	16.10	2.2	1,076	0.20%
2023/08/09	0	16.50	2	16.55	16.45	-2	1,080	-0.18%
2023/08/08	1.1	16.36	0	0.00	16.30	1.1	1,084	0.10%
2023/08/07	2.7	16.43	2.1	16.50	16.50	0.6	1,099	0.06%
2023/08/04	1.1	16.61	0	0.00	16.60	1.1	1,109	0.10%
2023/08/02	2.2	16.75	22	16.69	16.65	-19.8	1,137	-1.75%
2023/08/01	0.9	16.82	1	16.75	16.70	-0.1	1,141	-0.01%
2023/07/31	0.1	16.81	0	0.00	16.80	0.1	1,147	0.00%
2023/07/28	3	16.72	0	0.00	16.85	3	1,143	0.26%
2023/07/27	0	16.75	2	16.70	16.70	-2	1,147	-0.17%
2023/07/26	3	16.37	1	16.40	16.30	2	1,148	0.17%
2023/07/25	5.4	16.36	2.3	16.51	16.50	3.1	1,145	0.27%
2023/07/24	15.1	16.45	10	16.49	16.35	5.1	1,137	0.45%
2023/07/21	1.2	16.64	6	16.70	16.65	-4.8	1,127	-0.42%
2023/07/19	0.1	17.05	2	16.93	16.75	-2	1,152	-0.17%
2023/07/18	19.4	16.81	13	16.83	16.90	6.4	1,173	0.54%
2023/07/17	5	16.93	1.2	17.19	17.15	3.8	1,231	0.31%
2023/07/14	6.3	16.66	4.1	16.80	16.70	2.2	1,420	0.16%
2023/07/13	39.9	16.80	5	16.75	16.65	34.9	1,448	2.41%
2023/07/12	22.5	17.23	9	17.05	17.05	13.5	1,420	0.95%
2023/07/11	16	17.45	0	0.00	17.45	16	1,413	1.13%
2023/07/10	4.2	17.46	11	17.56	17.40	-6.8	1,438	-0.47%
2023/07/07	40.7	17.60	38.6	17.67	17.70	2.1	1,456	0.15%
2023/07/06	9.4	17.99	6.3	18.13	17.95	3.1	1,438	0.21%
2023/07/05	18	18.12	11	18.23	18.00	7	1,420	0.49%
2023/07/04	2	18.08	1	18.05	18.00	1	1,421	0.07%
2023/07/03	3.3	18.17	6	18.18	18.15	-2.8	1,423	-0.19%
2023/06/29	1.2	18.07	0	0.00	18.10	1.2	1,411	0.08%
2023/06/28	6	18.20	29	18.17	18.00	-23	1,410	-1.63%
2023/06/27	3.1	18.04	1	18.05	18.10	2.1	1,423	0.15%
2023/06/26	0	18.45	2	18.25	18.20	-2	1,443	-0.14%
2023/06/21	1.3	18.18	0	0.00	18.45	1.3	1,456	0.09%
2023/06/20	6	18.17	62	18.37	18.35	-56	1,463	-3.83%
2023/06/19	0.3	18.18	2.1	18.06	18.05	-1.9	1,478	-0.13%
2023/06/16	1.2	18.40	4.5	18.45	18.20	-3.3	1,572	-0.21%
2023/06/15	24.7	18.11	16	18.05	18.10	8.7	1,770	0.49%
2023/06/14	44.2	18.07	10	18.05	18.10	34.2	1,898	1.80%
2023/06/13	9	18.06	10	18.09	18.05	-1	1,911	-0.05%
2023/06/12	24.7	18.07	4.5	18.13	18.05	20.2	1,939	1.04%
2023/06/09	4.1	18.24	32	18.20	18.20	-27.9	1,944	-1.43%
2023/06/08	7.3	18.36	2	18.30	18.25	5.3	1,953	0.27%
2023/06/07	3	18.52	6	18.50	18.55	-3	1,972	-0.15%
2023/06/06	2.1	18.41	45	18.38	18.35	-42.9	1,993	-2.15%
2023/06/05	8	18.60	16	18.56	18.60	-8	2,016	-0.40%
2023/06/02	2.5	18.31	10	18.25	18.25	-7.5	2,016	-0.37%
2023/06/01	8.2	18.19	0	0.00	18.15	8.2	2,018	0.41%
2023/05/31	11.1	18.25	2.2	18.35	18.35	8.9	2,018	0.44%
2023/05/30	2	18.20	0	0.00	18.20	2	2,018	0.10%
2023/05/29	1	18.45	4	18.50	18.45	-3	2,019	-0.15%
2023/05/26	2.2	18.15	1	18.05	18.05	1.2	2,015	0.06%
2023/05/25	2	18.30	3	18.37	18.25	-1	2,017	-0.05%
2023/05/24	0.1	18.55	3	18.55	18.55	-2.9	2,021	-0.15%
2023/05/23	3	18.32	6	18.42	18.40	-3	2,022	-0.15%
2023/05/22	3.1	18.34	1	18.40	18.40	2.1	2,030	0.10%
2023/05/19	5	18.10	0	0.00	18.10	5	2,046	0.25%
2023/05/18	11	18.09	0.1	18.20	18.15	10.9	2,127	0.51%
2023/05/17	0.3	18.22	0	0.00	18.10	0.3	2,131	0.01%
2023/05/16	0.2	18.20	0	0.00	18.10	0.2	2,126	0.01%
2023/05/15	0.1	18.31	1	18.30	18.05	-0.9	2,123	-0.04%
2023/05/12	0.1	18.15	22	18.07	18.20	-21.9	2,118	-1.03%
2023/05/11	22	18.08	3.9	18.12	18.05	18.1	2,117	0.85%
2023/05/10	5.3	18.45	2.4	18.55	18.45	2.8	2,107	0.13%
2023/05/09	18.3	18.35	22.6	18.42	18.25	-4.3	2,099	-0.20%
2023/05/08	3	18.87	20	18.81	18.75	-17	2,076	-0.82%
2023/05/05	1.1	19.00	3	19.33	18.90	-2	2,078	-0.09%
2023/05/04	7	19.04	7	19.04	19.00	0	2,102	0.00%
2023/05/03	5.1	19.04	4	19.15	19.10	1.1	2,124	0.05%
2023/05/02	4.1	19.23	5	19.31	19.25	-0.9	2,206	-0.04%
2023/04/28	3.1	19.07	1	19.10	19.05	2.1	2,215	0.09%
2023/04/27	1	18.96	0	19.00	18.95	1	2,219	0.05%
2023/04/26	0	19.24	5.1	18.95	19.10	-5.1	2,210	-0.23%
2023/04/25	1.7	19.22	20	18.99	18.90	-18.3	2,204	-0.83%
2023/04/24	1.2	19.56	6	19.48	19.40	-4.8	2,183	-0.22%
2023/04/21	13.3	19.83	11	19.65	19.50	2.3	2,182	0.10%
2023/04/20	24.3	20.35	21.1	20.10	19.95	3.2	2,153	0.15%
2023/04/19	263	20.72	227	20.78	20.55	36	2,091	1.72%	大買/大賣/
2023/04/18	33.1	20.19	25.2	20.12	19.85	7.9	1,891	0.42%
2023/04/17	7	19.81	6.5	19.83	19.80	0.5	1,863	0.03%
2023/04/14	7.2	19.96	9	20.01	19.85	-1.8	1,895	-0.09%
2023/04/13	10	20.15	48	20.11	20.10	-38	1,881	-2.02%
2023/04/12	35	20.20	19	20.09	20.05	16	1,848	0.87%
2023/04/11	9	19.89	0	0.00	19.70	9	1,821	0.49%
2023/04/10	8.1	19.81	9	19.76	19.75	-0.9	1,821	-0.05%
2023/04/07	60	20.08	65	19.87	19.85	-5	1,823	-0.27%
2023/04/06	21.8	19.91	0.1	20.14	19.80	21.7	1,822	1.19%
2023/03/31	12	20.01	0	0.00	20.00	12	1,818	0.66%
2023/03/30	6.1	20.27	6	20.06	19.95	0.1	1,820	0.01%
2023/03/29	8.1	19.98	5	19.96	19.90	3.1	1,819	0.17%
2023/03/28	25	20.10	16	20.14	20.10	9	1,828	0.49%
2023/03/27	85	20.67	119	20.46	20.30	-34	1,828	-1.86%	大賣/
2023/03/24	14	20.41	30	20.39	20.40	-16	1,818	-0.88%
2023/03/23	44	20.56	30	20.65	20.45	14	1,816	0.77%
2023/03/22	24	20.52	58	20.42	20.50	-34	1,826	-1.86%
2023/03/21	48	20.75	185.1	20.87	20.55	-137.1	1,846	-7.42%	大賣/鉅額交易
2023/03/20	395.2	20.86	147.3	20.71	20.80	247.9	1,873	13.23%	大買/大賣/鉅額交易
2023/03/17	115.1	20.04	78	20.06	20.05	37.1	2,006	1.85%	大買/
2023/03/16	6.1	19.42	3	19.08	19.10	3.1	2,004	0.15%
2023/03/15	0.1	19.79	21	19.45	19.65	-20.9	2,016	-1.04%
2023/03/14	10	19.24	7	19.24	19.00	3	2,036	0.15%
2023/03/13	11.1	18.89	4	18.91	19.00	7.1	2,217	0.32%
2023/03/10	12.3	19.36	8	19.40	19.25	4.3	2,358	0.18%
2023/03/09	7.1	20.20	38.8	20.12	19.85	-31.7	2,351	-1.35%
2023/03/08	5.1	20.17	28	20.14	20.30	-22.9	2,349	-0.97%
2023/03/07	0	20.18	17	20.10	20.05	-17	2,322	-0.73%
2023/03/06	13.1	20.00	14	19.93	20.00	-0.9	2,313	-0.04%
2023/03/03	41.2	19.59	0	0.00	19.60	41.2	2,311	1.78%
2023/03/02	11	19.50	12	19.49	19.45	-1	2,314	-0.04%
2023/03/01	3	19.47	10.1	19.45	19.40	-7.1	2,312	-0.31%
2023/02/24	5.2	19.78	1	19.75	19.70	4.2	2,316	0.18%
2023/02/23	1.8	20.04	6	20.05	20.00	-4.2	2,315	-0.18%
2023/02/22	6.1	19.85	0	0.00	19.75	6.1	2,315	0.26%
2023/02/21	5	20.05	21	20.06	20.05	-16	2,315	-0.69%
2023/02/20	5.2	20.06	6	20.07	20.05	-0.8	2,336	-0.03%
2023/02/17	3.3	19.92	44	19.93	19.95	-40.7	2,375	-1.71%
2023/02/16	52	20.20	21	20.09	20.00	31	2,371	1.31%
2023/02/15	1.1	19.71	1	19.70	19.70	0.1	2,300	0.01%
2023/02/14	1	19.40	6	19.40	19.45	-5	2,289	-0.22%
2023/02/13	11	19.35	12	19.30	19.30	-1	2,293	-0.04%
2023/02/10	1	19.55	0	0.00	19.45	1	2,296	0.04%
2023/02/09	9.1	19.55	1.2	19.63	19.60	7.9	2,297	0.35%
2023/02/08	8	19.53	8	19.69	19.65	0	2,301	0.00%
2023/02/07	0	19.82	1	19.65	19.65	-1	2,292	-0.04%
2023/02/06	6.2	19.66	3	19.72	19.75	3.2	2,296	0.14%
2023/02/03	0	19.70	1	19.80	19.65	-1	2,307	-0.04%
2023/02/02	21	20.05	6	20.03	19.80	15	2,295	0.65%
2023/02/01	13	19.59	14	19.71	19.75	-1	2,277	-0.04%
2023/01/31	23.4	19.66	29	19.63	19.55	-5.6	2,256	-0.25%
2023/01/30	23	19.02	22	19.13	19.05	1	2,175	0.05%
2023/01/17	0	0.00	5	18.66	18.70	-5	2,168	-0.23%
2023/01/16	3.1	18.44	1	18.55	18.35	2.1	2,167	0.09%
2023/01/13	7	18.64	2	18.48	18.40	5	2,180	0.23%
2023/01/12	3	18.80	4	19.00	18.60	-1	2,197	-0.04%
2023/01/11	10	19.09	3	19.00	18.95	7	2,212	0.32%
2023/01/10	1	18.85	1	19.15	18.85	0	2,220	0.00%
2023/01/09	0	0.00	5	19.01	19.00	-5	2,235	-0.22%
2023/01/06	1	18.75	7	18.84	18.90	-6	2,244	-0.27%
2023/01/05	1	18.80	4	19.11	18.75	-3	2,291	-0.13%
2023/01/04	25	19.21	19	19.18	19.20	6	2,299	0.26%
2023/01/03	1	18.60	6.3	18.60	18.55	-5.3	2,274	-0.23%
2022/12/30	0	0.00	1	18.55	18.40	-1	2,273	-0.04%
2022/12/29	2	18.40	3	18.40	18.45	-1	2,280	-0.04%
2022/12/28	1.2	18.66	0.3	18.80	18.60	0.9	2,297	0.04%
2022/12/27	5.1	19.20	9.2	19.23	18.90	-4.1	2,296	-0.18%
2022/12/26	4	19.20	7	19.15	19.20	-3	2,295	-0.13%
2022/12/23	2	18.70	3	18.75	18.80	-1	2,300	-0.04%
2022/12/22	2	18.95	1	18.95	19.00	1	2,313	0.04%
2022/12/21	0	18.83	3	18.77	18.80	-3	2,364	-0.13%
2022/12/20	2.1	18.81	30	18.80	18.55	-27.9	2,388	-1.17%
2022/12/19	15.1	19.33	13	19.23	19.05	2.1	2,415	0.09%
2022/12/16	13.1	19.82	39	19.81	19.65	-25.9	2,416	-1.07%
2022/12/15	10.7	20.22	2	20.18	20.10	8.7	2,405	0.36%
2022/12/14	14	20.39	8	20.34	20.40	6	2,397	0.25%
2022/12/13	23.3	20.11	70	20.08	20.00	-46.7	2,374	-1.97%
2022/12/12	61.2	20.66	91	20.55	20.20	-29.8	2,336	-1.27%
2022/12/09	273.5	21.22	147.2	21.06	20.80	126.3	2,225	5.68%	大買/大賣/鉅額交易
2022/12/08	105	20.45	376	19.97	20.10	-271	1,900	-14.26%	大買/大賣/鉅額交易
2022/12/07	209.1	19.60	11	19.38	19.60	198.1	1,781	11.12%	大買/鉅額交易
2022/12/06	20	20.11	387	19.88	20.00	-367	1,770	-20.73%	大賣/鉅額交易
2022/12/05	300	20.50	93	20.43	20.70	207	1,748	11.84%	大買/鉅額交易
2022/12/02	396.1	19.83	64	19.98	19.90	332.1	1,577	21.05%	大買/鉅額交易
2022/12/01	0.1	18.89	4	18.81	18.70	-3.9	1,446	-0.27%
2022/11/30	5	18.77	12	18.70	18.75	-7	1,498	-0.47%
2022/11/29	2	18.25	2	18.35	18.35	0	1,556	0.00%
2022/11/28	1	18.05	3	18.28	18.15	-2	1,595	-0.13%
2022/11/25	8.1	18.32	12	18.41	18.15	-3.9	1,664	-0.23%
2022/11/24	6	18.40	95	18.30	18.40	-89	1,702	-5.23%
2022/11/23	95	18.15	5	18.13	18.10	90	1,900	4.73%
2022/11/22	4	18.15	3	18.25	17.95	1	1,939	0.05%
2022/11/21	0	18.45	0	0.00	18.25	0	1,976	0.00%
2022/11/18	0.1	18.50	4	18.48	18.30	-3.9	2,028	-0.19%
2022/11/17	2	18.50	17	18.51	18.55	-15	2,036	-0.74%
2022/11/16	8.1	18.41	17	18.39	18.25	-8.9	2,067	-0.43%
2022/11/15	8	18.43	2	18.45	18.40	6	2,101	0.29%
2022/11/14	1	18.00	6.2	17.90	18.00	-5.2	2,096	-0.25%
2022/11/11	7.1	17.54	21	17.60	17.50	-13.9	2,171	-0.64%
2022/11/10	5	17.53	0	0.00	17.55	5	2,227	0.22%
2022/11/09	7	17.52	4	17.50	17.50	3	2,326	0.13%
2022/11/08	2	17.55	3	17.60	17.45	-1	2,364	-0.04%
2022/11/07	4	17.36	22	17.36	17.40	-18	2,428	-0.74%
2022/11/04	2	17.10	1	17.20	17.15	1	2,456	0.04%
2022/11/03	0	17.10	2	16.90	16.90	-2	2,484	-0.08%
2022/11/02	3	17.05	5	17.01	17.10	-2	2,542	-0.08%
2022/11/01	10	16.80	6	16.72	16.80	4	2,587	0.15%
2022/10/28	12	16.35	0	0.00	16.05	12	2,626	0.46%
2022/10/27	2	16.45	7	16.51	16.70	-5	2,647	-0.19%
2022/10/26	1	16.40	5	16.29	16.25	-4	2,728	-0.15%
2022/10/25	3	16.55	1	16.55	16.45	2	2,765	0.07%
2022/10/24	2	17.00	1	17.05	16.85	1	2,780	0.04%
2022/10/21	4.1	16.80	1	17.00	16.65	3.1	2,798	0.11%
2022/10/20	14.2	17.02	11	17.30	17.05	3.2	2,809	0.11%
2022/10/19	5	17.43	11	17.49	17.25	-6	2,815	-0.21%
2022/10/18	0	17.18	0	0.00	17.10	0	2,842	0.00%
2022/10/17	0.1	16.84	4	16.34	16.90	-3.9	2,854	-0.14%
2022/10/14	5.1	16.85	24	16.86	17.10	-18.9	2,875	-0.66%
2022/10/13	43.1	16.58	246.4	16.25	16.20	-203.4	2,906	-7.00%	大賣/鉅額交易
2022/10/12	2.8	17.39	14	17.31	17.30	-11.2	2,933	-0.38%
2022/10/11	5.2	17.39	2	17.40	17.40	3.2	2,987	0.11%
2022/10/07	1	18.20	0	0.00	18.20	1	2,995	0.03%
2022/10/06	0.1	18.40	1	18.50	18.45	-0.9	3,031	-0.03%
2022/10/05	6.3	18.48	4	18.54	18.20	2.3	3,076	0.08%
2022/10/04	14	18.18	3	18.27	18.25	11	3,127	0.35%
2022/10/03	2	17.95	1	17.90	17.90	1	3,160	0.03%
2022/09/30	5.2	17.53	9	17.48	17.90	-3.8	3,196	-0.12%
2022/09/29	10	17.93	14	17.94	17.90	-4	3,223	-0.12%
2022/09/28	24.4	17.99	122	17.88	17.50	-97.6	3,253	-3.00%	大賣/
2022/09/27	19.6	18.82	10	19.00	19.00	9.6	3,277	0.29%
2022/09/26	15.9	19.10	139.7	19.23	19.00	-123.7	3,291	-3.76%	大賣/鉅額交易
2022/09/23	8	19.99	7	19.96	19.95	1	3,317	0.03%
2022/09/22	3	20.08	12	20.23	20.20	-9	3,345	-0.27%
2022/09/21	6	20.27	7	20.13	20.10	-1	3,407	-0.03%
2022/09/20	0	0.00	6	20.55	20.35	-6	3,457	-0.17%
2022/09/19	10.7	20.42	3	20.28	20.25	7.7	3,544	0.22%
2022/09/16	5.2	20.64	1.4	20.45	20.45	3.9	3,604	0.11%
2022/09/15	7.4	20.65	13.7	20.65	20.65	-6.3	3,635	-0.17%
2022/09/14	5.7	20.60	0	0.00	20.60	5.7	3,778	0.15%
2022/09/13	3.1	20.95	9	20.98	20.85	-5.9	3,784	-0.16%
2022/09/12	35	21.28	11	21.22	21.25	24	3,813	0.63%
2022/09/08	14.1	20.78	104	20.58	20.75	-89.9	3,833	-2.34%	大賣/
2022/09/07	7.4	20.42	1	20.45	20.50	6.4	3,859	0.16%
2022/09/06	20.1	20.82	17	20.59	20.45	3.1	3,864	0.08%
2022/09/05	38	21.43	34	21.31	21.10	4	3,842	0.10%
2022/09/02	40.1	22.50	37.1	22.28	22.20	2.9	3,803	0.08%
2022/09/01	45	22.50	34	22.57	22.60	11	3,783	0.29%
2022/08/31	13	22.47	16	22.50	22.40	-3	3,740	-0.08%
2022/08/30	249.1	23.04	93	23.05	22.70	156.1	3,751	4.16%	大買/鉅額交易
2022/08/29	9.3	22.30	29	22.18	22.45	-19.7	3,644	-0.54%
2022/08/26	28	22.70	12	22.63	22.65	16	3,762	0.43%
2022/08/25	57	22.87	25	22.72	22.95	32	3,904	0.82%
2022/08/24	12	22.31	38	22.37	22.30	-26	4,185	-0.62%
2022/08/23	14	22.36	84	22.43	22.50	-70	4,193	-1.67%
2022/08/22	53	22.53	69	22.53	22.30	-16	4,196	-0.38%
2022/08/19	23	22.42	17	22.43	22.35	6	4,260	0.14%
2022/08/18	56.1	22.70	47	22.77	22.70	9.1	4,278	0.21%
2022/08/17	20.1	22.50	35.5	22.58	22.45	-15.4	4,224	-0.36%
2022/08/16	58.8	22.38	40	22.34	22.20	18.8	4,189	0.45%
2022/08/15	40	21.96	54	21.95	22.00	-14	4,139	-0.34%
2022/08/12	69	21.73	27.5	21.67	21.70	41.5	4,201	0.99%
2022/08/11	19.4	21.47	20	21.52	21.35	-0.6	4,204	-0.01%
2022/08/10	22.1	21.40	35	21.46	21.40	-12.9	4,308	-0.30%
2022/08/09	30	21.36	44	21.45	21.20	-14	4,599	-0.30%
2022/08/08	30.1	20.49	25	21.00	21.25	5.1	4,574	0.11%
2022/08/05	15	20.61	3	20.57	20.75	12	4,619	0.26%
2022/08/04	8	20.37	10	20.33	20.30	-2	4,656	-0.04%
2022/08/03	10.1	20.44	13	20.38	20.40	-2.9	4,660	-0.06%
2022/08/02	63.8	21.28	218	20.86	20.85	-154.2	4,692	-3.29%	大賣/鉅額交易
2022/08/01	48.1	22.21	32	22.22	22.25	16.1	4,699	0.34%
2022/07/29	5	22.02	4	21.90	22.00	1	4,703	0.02%
2022/07/28	8.3	21.81	9.1	21.80	21.55	-0.8	4,715	-0.02%
2022/07/27	6.1	21.77	5	21.88	21.95	1.1	4,730	0.02%
2022/07/26	35.1	21.85	18	22.04	21.70	17.1	4,767	0.36%
2022/07/25	35	22.38	16	22.33	22.25	19	4,797	0.40%
2022/07/22	1.2	22.22	12	22.11	22.05	-10.8	4,800	-0.22%
2022/07/21	144.1	22.14	3	22.03	22.20	141.1	4,874	2.89%	大買/鉅額交易
2022/07/20	6	22.18	14	22.29	22.05	-8	4,875	-0.16%
2022/07/19	86.1	22.18	54	22.12	22.10	32.1	4,918	0.65%
2022/07/18	80	21.83	112	21.70	21.60	-32	4,896	-0.65%	大賣/
2022/07/15	6.1	21.05	19	21.28	21.30	-12.9	4,930	-0.26%
2022/07/14	4.3	20.67	0	0.00	21.15	4.3	5,264	0.08%
2022/07/13	3.1	20.93	10	21.03	21.00	-6.9	5,264	-0.13%
2022/07/12	33.1	20.27	14	20.44	20.00	19.1	5,294	0.36%
2022/07/11	7	21.33	13	21.27	21.40	-6	5,293	-0.11%
2022/07/08	11	21.14	24	21.22	21.05	-13	5,279	-0.25%
2022/07/07	14	20.85	22	20.97	20.95	-8	5,266	-0.15%
2022/07/06	38	20.92	40	21.00	20.70	-2	5,298	-0.04%
2022/07/05	43	21.68	41	21.67	21.50	2	5,374	0.04%
2022/07/04	17	21.02	19	21.14	20.85	-2	5,351	-0.04%
2022/07/01	32.1	21.42	35	21.22	20.65	-2.9	5,388	-0.05%
2022/06/30	50.1	21.97	41.1	21.93	21.75	9	5,371	0.17%
2022/06/29	5	22.56	39	22.49	22.40	-34	5,366	-0.63%
2022/06/28	21.1	22.29	19	22.49	22.15	2.1	5,386	0.04%
2022/06/27	32	22.32	21	22.25	22.25	11	5,420	0.20%
2022/06/24	13	21.58	30	21.49	22.00	-17	5,444	-0.31%
2022/06/23	21	20.82	26	21.03	21.00	-5	5,430	-0.09%
2022/06/22	81	21.49	64	21.51	20.85	17	5,468	0.31%
2022/06/21	10	20.37	15	20.56	20.65	-5	5,407	-0.09%
2022/06/20	48.6	20.36	44	20.11	20.00	4.6	5,520	0.08%
2022/06/17	16.2	20.76	55	21.09	20.70	-38.8	5,604	-0.69%
2022/06/16	32.1	21.63	10	21.63	21.10	22.1	5,707	0.39%
2022/06/15	14.2	21.70	3	21.73	21.70	11.2	5,877	0.19%
2022/06/14	39.1	21.75	10	21.66	21.75	29.1	6,252	0.46%
2022/06/13	3	22.00	5	22.02	21.85	-2	6,849	-0.03%
2022/06/10	3	22.70	6	22.61	22.60	-3	7,077	-0.04%
2022/06/09	7.1	22.88	8	22.80	22.75	-1	7,165	-0.01%
2022/06/08	62.1	22.83	128	22.69	22.60	-65.9	7,332	-0.90%	大賣/
2022/06/07	44	23.16	13.5	23.11	22.90	30.5	7,887	0.39%
2022/06/06	44	24.10	102.1	24.02	23.80	-58.1	8,453	-0.69%	大賣/
2022/06/02	118	23.93	101.2	23.90	23.90	16.8	8,495	0.20%	大買/大賣/
2022/06/01	243	23.82	215	23.94	24.30	28	8,407	0.33%	大買/大賣/
2022/05/31	1	22.55	2	22.60	22.50	-1	8,252	-0.01%
2022/05/30	5	22.47	4	22.59	22.45	1	8,545	0.01%
2022/05/27	11	22.18	19	22.37	22.10	-8	8,630	-0.09%
2022/05/26	7	22.25	10	22.29	21.60	-3	8,555	-0.03%
2022/05/25	56	21.96	26.5	21.92	21.95	29.5	8,548	0.35%
2022/05/24	20.1	21.65	64	21.67	21.45	-43.9	8,670	-0.51%
2022/05/23	11.1	22.03	112	22.09	22.10	-101	8,705	-1.16%	大賣/
2022/05/20	154.1	22.03	42	22.10	21.95	112.1	8,780	1.28%	大買/鉅額交易
2022/05/19	82.2	21.41	78	21.49	22.10	4.2	8,743	0.05%
2022/05/18	40	21.52	68	21.64	21.75	-28	8,743	-0.32%
2022/05/17	221.1	21.46	167	21.45	21.60	54	8,676	0.62%	大買/大賣/
2022/05/16	53.1	20.10	102	20.23	20.15	-48.9	8,467	-0.58%	大賣/
2022/05/13	144	20.14	86	19.87	20.15	58	8,486	0.68%	大買/
2022/05/12	27.7	19.88	30.3	19.69	19.15	-2.5	8,456	-0.03%
2022/05/11	13.1	20.16	39	20.13	20.00	-25.9	8,454	-0.31%
2022/05/10	63.3	19.86	43.1	19.98	20.35	20.2	8,498	0.24%
2022/05/09	77.2	20.31	41	20.33	20.05	36.2	8,514	0.43%
2022/05/06	86.1	21.23	63	21.20	21.10	23.1	8,493	0.27%
2022/05/05	52	22.17	37.5	22.10	22.00	14.5	8,525	0.17%
2022/05/04	17.2	21.84	17	21.94	21.80	0.2	8,561	0.00%
2022/05/03	44.5	22.00	49	21.87	21.85	-4.5	8,661	-0.05%
2022/04/29	64.3	22.58	93.3	22.60	22.30	-29	8,760	-0.33%
2022/04/28	72	22.80	55	22.95	22.60	17	8,836	0.19%
2022/04/27	236.3	22.91	301	22.77	22.80	-64.7	8,872	-0.73%	大買/大賣/
2022/04/26	29.1	24.21	32.5	24.30	24.05	-3.4	8,848	-0.04%
2022/04/25	82.3	24.40	80.5	24.31	23.90	1.8	8,913	0.02%
2022/04/22	32	25.13	26	25.18	25.00	6	8,941	0.07%
2022/04/21	71.1	25.83	88	25.83	25.40	-16.9	9,085	-0.19%
2022/04/20	202.2	25.78	171.6	25.74	26.00	30.6	9,148	0.33%	大買/大賣/
2022/04/19	71	24.92	21	25.00	24.80	50	9,086	0.55%
2022/04/18	36.1	25.05	43	25.04	25.00	-6.9	9,304	-0.07%
2022/04/15	42.1	25.08	96	24.90	24.70	-53.9	9,468	-0.57%
2022/04/14	35.1	24.77	25	24.90	24.75	10.1	9,882	0.10%
2022/04/13	21	24.71	23.1	24.81	24.70	-2	10,506	-0.02%
2022/04/12	90.3	24.76	83	24.80	24.55	7.3	10,646	0.07%
2022/04/11	113	25.54	117.1	25.76	25.05	-4	10,756	-0.04%	大買/大賣/
2022/04/08	60.2	25.13	74.1	25.23	25.25	-13.9	10,682	-0.13%
2022/04/07	91	25.32	51	25.23	24.70	40	10,677	0.37%
2022/04/06	23	25.69	57	25.78	25.75	-34	10,653	-0.32%
2022/04/01	53	25.57	45	25.64	25.55	8	10,702	0.07%
2022/03/31	36	25.94	33	25.99	25.65	3	10,739	0.03%
2022/03/30	38	25.89	60.1	25.92	25.60	-22	10,739	-0.21%
2022/03/29	82.2	25.60	81.1	25.60	25.55	1.1	10,746	0.01%
2022/03/28	52.3	24.96	37	25.07	25.05	15.3	10,805	0.14%
2022/03/25	64	25.32	64.5	25.35	25.15	-0.5	10,918	0.00%
2022/03/24	36	25.89	47	25.91	25.70	-11	11,043	-0.10%
2022/03/23	79	25.82	98.5	25.73	25.65	-19.5	11,845	-0.16%
2022/03/22	18	26.27	30	26.23	26.05	-12	13,165	-0.09%
2022/03/21	68.6	26.37	48	26.50	26.05	20.6	14,711	0.14%
2022/03/18	171	26.61	100	26.52	26.10	71	17,040	0.42%	大買/
2022/03/17	131	26.93	143	26.77	27.10	-12	19,322	-0.06%	大買/大賣/
2022/03/16	423	26.50	401.2	26.60	26.50	21.8	20,385	0.11%	大買/大賣/
2022/03/15	217.5	25.99	412	26.04	25.45	-194.5	20,707	-0.94%	大買/大賣/鉅額交易
2022/03/14	68.4	25.91	50.8	26.12	25.65	17.5	20,766	0.08%
2022/03/11	409.2	26.14	429	26.27	26.15	-19.8	21,171	-0.09%	大買/大賣/
2022/03/10	694.1	26.00	484.7	25.93	26.20	209.4	21,469	0.98%	大買/大賣/鉅額交易
2022/03/09	548.2	25.87	559	25.94	26.20	-10.8	21,660	-0.05%	大買/大賣/
2022/03/08	211.4	24.29	170	24.31	24.40	41.4	21,493	0.19%	大買/大賣/
2022/03/07	63.3	24.12	27.3	24.03	23.85	35.9	21,509	0.17%
2022/03/04	30.1	25.35	199	25.46	24.90	-168.9	21,684	-0.78%	大賣/鉅額交易
2022/03/03	292.1	25.49	159.2	25.47	25.35	132.8	21,615	0.61%	大買/大賣/鉅額交易
2022/03/02	52	24.88	65	24.95	24.70	-13	21,373	-0.06%
2022/03/01	11	24.62	56	24.59	24.65	-45	21,422	-0.21%
2022/02/25	15.2	24.10	28	24.17	24.15	-12.8	21,750	-0.06%
2022/02/24	145.9	24.34	68	24.32	23.65	77.9	21,793	0.36%	大買/
2022/02/23	18	24.88	73	24.80	24.95	-55	21,698	-0.25%
2022/02/22	86.8	24.25	51	24.21	24.00	35.7	21,675	0.16%
2022/02/21	21.1	25.00	12	25.04	24.90	9.1	21,665	0.04%
2022/02/18	78.1	24.99	35	24.98	25.00	43.1	21,669	0.20%
2022/02/17	33	25.15	28	25.25	25.05	5	21,650	0.02%
2022/02/16	86.1	25.23	63	25.30	25.10	23.1	21,665	0.11%
2022/02/15	62.1	25.20	48	25.28	25.05	14.1	21,722	0.06%
2022/02/14	68.5	25.13	26	25.15	25.15	42.5	21,836	0.19%
2022/02/11	13	25.90	45	26.13	25.75	-32	21,847	-0.15%
2022/02/10	82.5	26.11	32	26.07	26.00	50.5	21,899	0.23%
2022/02/09	54.2	26.43	82	26.53	26.60	-27.8	21,891	-0.13%
2022/02/08	61.6	26.30	27.5	26.24	26.25	34.1	21,913	0.16%
2022/02/07	71.1	25.73	72	25.70	25.95	-0.9	21,992	0.00%
2022/01/26	79.3	25.02	25	25.18	25.30	54.3	22,031	0.25%
2022/01/25	93.3	25.15	45	25.33	25.00	48.3	22,316	0.22%
2022/01/24	47.1	25.29	74	25.57	26.00	-26.9	23,024	-0.12%
2022/01/21	151	25.74	100	25.63	25.30	51	23,192	0.22%	大買/
2022/01/20	60	26.16	174.2	26.25	26.10	-114.2	23,297	-0.49%	大賣/鉅額交易
2022/01/19	128	26.33	54	26.21	26.35	74	23,323	0.32%	大買/
2022/01/18	49.3	26.57	23	26.64	26.35	26.3	23,390	0.11%
2022/01/17	100	26.88	108.4	26.87	27.10	-8.4	23,532	-0.04%	大賣/
2022/01/14	166.1	26.45	159.1	26.63	26.20	7	23,665	0.03%	大買/大賣/
2022/01/13	263	27.42	138	27.44	27.15	125	24,309	0.51%	大買/大賣/鉅額交易
2022/01/12	221.1	27.55	198	27.43	27.00	23	24,675	0.09%	大買/大賣/
2022/01/11	128.5	28.23	134	28.22	28.15	-5.5	24,765	-0.02%	大買/大賣/
2022/01/10	175.6	28.64	146	28.53	28.10	29.6	24,624	0.12%	大買/大賣/
2022/01/07	479.7	29.16	537	29.00	28.20	-57.3	24,520	-0.23%	大買/大賣/
2022/01/06	524.2	31.36	280.1	31.34	31.05	244.1	24,394	1.00%	大買/大賣/鉅額交易
2022/01/05	89.1	35.24	138.7	35.43	34.45	-49.7	24,093	-0.21%	大賣/
2022/01/04	116.3	35.61	60	35.67	36.10	56.3	24,264	0.23%	大買/
2022/01/03	41.1	34.53	36	35.03	34.30	5.1	24,600	0.02%
2021/12/30	54.2	34.46	17.8	34.38	34.65	36.4	24,941	0.15%
2021/12/29	52	34.63	24.3	34.48	34.70	27.8	25,197	0.11%
2021/12/28	77	34.22	23.2	34.69	34.30	53.8	25,263	0.21%
2021/12/27	37	35.50	43	35.62	35.15	-6	25,512	-0.02%
2021/12/24	44.5	35.11	16	35.15	35.10	28.5	26,824	0.11%
2021/12/23	55	35.87	73.1	35.72	35.60	-18.1	27,183	-0.07%
2021/12/22	24.3	35.43	39.1	35.40	35.40	-14.8	27,484	-0.05%
2021/12/21	74	33.52	119	33.74	34.40	-45	27,531	-0.16%	大賣/
2021/12/20	105.1	35.01	166.2	34.47	34.15	-61.1	27,380	-0.22%	大買/大賣/
2021/12/17	679.1	35.59	711.1	35.71	35.25	-32	27,196	-0.12%	大買/大賣/
2021/12/16	1,258.6	36.42	1,207.2	36.27	35.60	51.3	26,325	0.20%	大買/大賣/
2021/12/15	986	34.74	1,015.6	34.61	36.30	-29.6	24,950	-0.12%	大買/大賣/
2021/12/14	2,096.2	33.64	2,241	33.71	34.15	-144.9	23,347	-0.62%	大買/大賣/鉅額交易
2021/12/13	1,630	31.75	1,519.4	31.74	33.40	110.6	20,886	0.53%	大買/大賣/鉅額交易
2021/12/10	664.6	28.49	713.2	29.06	30.40	-48.6	18,473	-0.26%	大買/大賣/
2021/12/09	363.3	27.22	477.1	27.49	27.65	-113.8	17,056	-0.67%	大買/大賣/鉅額交易
2021/12/08	133.1	25.84	192	25.75	25.95	-58.9	16,201	-0.36%	大買/大賣/
2021/12/07	417.5	25.86	489	25.82	25.95	-71.5	15,933	-0.45%	大買/大賣/
2021/12/06	265.1	25.26	306.2	25.34	25.45	-41.1	15,489	-0.27%	大買/大賣/
2021/12/03	481.2	25.37	416	25.37	24.85	65.2	15,069	0.43%	大買/大賣/
2021/12/02	402.2	24.92	228.2	24.82	24.75	174	14,386	1.21%	大買/大賣/鉅額交易
2021/12/01	85	24.43	64	24.50	24.50	21	14,103	0.15%
2021/11/30	151.1	23.99	85.2	24.20	24.35	65.9	14,088	0.47%	大買/
2021/11/29	123.1	23.09	52	22.90	23.10	71.1	14,122	0.50%	大買/
2021/11/26	18	23.09	62	23.07	22.90	-44	14,097	-0.31%
2021/11/25	74	24.03	22	24.17	23.60	52	14,189	0.37%
2021/11/24	227.1	24.31	248.5	24.37	24.35	-21.4	14,339	-0.15%	大買/大賣/
2021/11/23	32.1	23.37	29	23.39	23.30	3.1	14,503	0.02%
2021/11/22	63	23.05	31	23.06	23.10	32	14,517	0.22%
2021/11/19	14	22.65	22	22.71	22.60	-8	14,801	-0.05%
2021/11/18	84.1	22.42	63.1	22.46	22.55	21.1	14,843	0.14%
2021/11/17	24.2	23.42	43	23.50	23.10	-18.8	14,808	-0.13%
2021/11/16	28.5	23.32	163	23.24	23.05	-134.5	14,889	-0.90%	大賣/鉅額交易
2021/11/15	37.4	23.20	51	23.26	23.15	-13.6	14,924	-0.09%
2021/11/12	198.6	23.23	63	23.19	23.15	135.6	14,989	0.90%	大買/鉅額交易
2021/11/11	100.2	24.14	123	24.42	23.85	-22.8	14,937	-0.15%	大賣/
2021/11/10	17.4	24.10	40	24.16	24.10	-22.6	14,941	-0.15%
2021/11/09	99	24.24	65.1	24.31	24.30	33.9	15,260	0.22%
2021/11/08	57.8	23.90	47	23.91	23.85	10.8	15,243	0.07%
2021/11/05	48.4	24.07	363	23.94	23.90	-314.6	15,409	-2.04%	大賣/鉅額交易
2021/11/04	320	24.60	34	24.48	24.50	286	15,561	1.84%	大買/鉅額交易
2021/11/03	51.4	24.32	50	24.11	24.05	1.4	15,566	0.01%
2021/11/02	203.4	24.81	251	24.75	24.40	-47.6	15,637	-0.30%	大買/大賣/
2021/11/01	527.2	26.22	527	26.12	25.65	0.2	15,596	0.00%	大買/大賣/
2021/10/29	171	25.38	179	25.36	25.00	-8	15,443	-0.05%	大買/大賣/
2021/10/28	157.2	25.26	86	25.03	24.90	71.2	15,383	0.46%	大買/
2021/10/27	52.1	24.95	61	24.98	24.85	-8.9	15,290	-0.06%
2021/10/26	53.3	24.87	49	25.00	24.75	4.3	15,455	0.03%
2021/10/25	267	25.29	87.2	25.36	25.30	179.8	15,686	1.15%	大買/鉅額交易
2021/10/22	85.3	25.00	122	24.94	24.70	-36.7	16,147	-0.23%	大賣/
2021/10/21	374	25.77	634.1	25.60	25.70	-260.1	17,241	-1.51%	大買/大賣/鉅額交易
2021/10/20	233.4	24.85	211	24.88	25.20	22.4	16,929	0.13%	大買/大賣/
2021/10/19	226.3	24.42	174.3	24.41	24.30	52	16,735	0.31%	大買/大賣/
2021/10/18	66.1	23.83	41	23.69	23.90	25.1	16,698	0.15%
2021/10/15	23	23.78	32.1	23.96	23.80	-9	17,324	-0.05%
2021/10/14	122.1	24.00	159	24.06	23.80	-36.9	18,321	-0.20%	大買/大賣/
2021/10/13	388.1	24.07	248.1	24.00	23.70	140	19,334	0.72%	大買/大賣/鉅額交易
2021/10/12	224.1	23.73	501	23.61	23.35	-276.9	19,792	-1.40%	大買/大賣/鉅額交易
2021/10/08	454	24.28	250.1	24.16	24.30	203.9	19,908	1.02%	大買/大賣/鉅額交易
2021/10/07	182.1	23.39	306	23.42	23.75	-123.9	19,503	-0.64%	大買/大賣/鉅額交易
2021/10/06	284	23.01	255	22.92	23.10	29	19,397	0.15%	大買/大賣/
2021/10/05	86	21.60	132	21.65	22.20	-46	19,306	-0.24%	大賣/
2021/10/04	228.1	22.91	247	22.70	21.70	-18.9	19,567	-0.10%	大買/大賣/
2021/10/01	699	24.99	920	24.93	23.20	-221	19,369	-1.14%	大買/大賣/鉅額交易
2021/09/30	401	24.03	205.5	23.95	24.50	195.5	18,112	1.08%	大買/大賣/鉅額交易
2021/09/29	403.1	23.35	398	23.31	23.00	5.1	17,935	0.03%	大買/大賣/
2021/09/28	174	22.86	126	22.89	22.75	48	18,456	0.26%	大買/大賣/
2021/09/27	83	22.02	47.1	22.03	21.95	35.9	18,367	0.20%
2021/09/24	7	21.80	48.1	21.86	21.70	-41.1	18,705	-0.22%
2021/09/23	14	21.71	6	21.75	21.65	8	19,299	0.04%
2021/09/22	29	21.72	31	21.71	21.60	-2	19,740	-0.01%
2021/09/17	18	22.42	26	22.49	22.40	-8	19,797	-0.04%
2021/09/16	14	22.25	58	22.21	22.15	-44	20,258	-0.22%
2021/09/15	41	22.58	53	22.49	22.25	-12	20,379	-0.06%
2021/09/14	36.1	22.55	10	22.38	22.30	26.1	21,134	0.12%
2021/09/13	56.1	23.26	37	23.19	22.85	19.1	21,216	0.09%
2021/09/10	23	22.66	29	22.73	22.75	-6	21,388	-0.03%
2021/09/09	231.1	22.68	29	22.42	22.75	202.1	21,431	0.94%	大買/鉅額交易
2021/09/08	32	22.73	361	22.44	22.25	-329	22,070	-1.49%	大賣/鉅額交易
2021/09/07	28	23.12	29	23.17	22.95	-1	22,166	0.00%
2021/09/06	118	24.51	136	24.44	23.90	-18	22,117	-0.08%	大買/大賣/
2021/09/03	102	24.10	43	24.06	24.65	59	21,970	0.27%	大買/
2021/09/02	215.2	24.50	221.5	24.42	24.00	-6.3	21,851	-0.03%	大買/大賣/
2021/09/01	39	24.04	44	24.00	23.85	-5	21,561	-0.02%
2021/08/31	118.2	23.93	128	23.93	24.05	-9.9	21,504	-0.05%	大買/大賣/
2021/08/30	278	24.42	214.3	24.16	23.90	63.7	21,364	0.30%	大買/大賣/
2021/08/27	343	23.97	303	23.94	23.50	40	21,060	0.19%	大買/大賣/
2021/08/26	86.1	22.51	47	22.46	22.80	39.1	20,555	0.19%
2021/08/25	298.1	22.80	227	22.96	22.60	71.1	20,486	0.35%	大買/大賣/
2021/08/24	48	21.88	51	21.75	21.35	-3	20,222	-0.01%
2021/08/23	57.2	21.82	33	21.96	22.10	24.2	20,189	0.12%
2021/08/20	94	21.38	133	21.48	21.25	-39	20,138	-0.19%	大賣/
2021/08/19	86.1	21.36	75	21.29	20.60	11.1	20,012	0.06%
2021/08/18	279	21.26	178	21.07	22.00	101	19,952	0.51%	大買/大賣/鉅額交易
2021/08/17	81	21.53	68	21.72	20.80	13	19,913	0.07%
2021/08/16	50.9	21.92	79	21.92	21.50	-28.2	19,836	-0.14%
2021/08/13	144.3	23.66	290	23.54	22.75	-145.7	19,689	-0.74%	大買/大賣/鉅額交易
2021/08/12	71.1	23.97	68.1	24.10	24.15	3	19,372	0.02%
2021/08/11	220.2	24.14	513	23.96	23.50	-292.8	19,349	-1.51%	大買/大賣/鉅額交易
2021/08/10	382.1	25.90	447	25.46	25.05	-64.9	19,164	-0.34%	大買/大賣/
2021/08/09	55.3	26.15	45	26.09	25.55	10.3	18,994	0.05%
2021/08/06	147	27.08	125.2	27.16	26.55	21.8	18,935	0.12%	大買/大賣/
2021/08/05	244	27.38	290	27.41	27.15	-46	18,780	-0.24%	大買/大賣/
2021/08/04	568.1	27.56	571	27.59	27.00	-2.9	18,538	-0.02%	大買/大賣/
2021/08/03	267.4	26.28	153	26.26	27.00	114.4	17,893	0.64%	大買/大賣/鉅額交易
2021/08/02	49.1	25.86	182	25.84	25.75	-132.9	17,642	-0.75%	大賣/鉅額交易
2021/07/30	172.1	26.55	139.6	26.35	26.30	32.5	17,515	0.19%	大買/大賣/
2021/07/29	266	26.12	143	26.26	26.65	123	17,276	0.71%	大買/大賣/鉅額交易
2021/07/28	695.2	25.61	516.4	25.09	26.30	178.8	16,920	1.06%	大買/大賣/鉅額交易
2021/07/27	832.7	27.48	947.1	26.99	25.35	-114.4	16,278	-0.70%	大買/大賣/鉅額交易
2021/07/26	188.1	27.01	221.7	27.65	27.90	-33.6	14,976	-0.22%	大買/大賣/
2021/07/23	538	25.18	636.5	25.12	25.40	-98.5	14,490	-0.68%	大買/大賣/
2021/07/22	257.1	26.73	313.6	26.62	25.90	-56.5	14,177	-0.40%	大買/大賣/
2021/07/21	507.1	27.31	430.8	27.20	26.70	76.3	13,854	0.55%	大買/大賣/
2021/07/20	1,175.2	26.32	1,045.4	26.24	27.65	129.8	13,150	0.99%	大買/大賣/鉅額交易
2021/07/19	534.4	25.56	592	25.87	26.25	-57.6	12,038	-0.48%	大買/大賣/
2021/07/16	487.1	23.95	489.4	23.91	23.90	-2.3	10,756	-0.02%	大買/大賣/
2021/07/15	273	23.05	218	23.09	23.15	55	9,986	0.55%	大買/大賣/
2021/07/14	98.1	22.12	144.1	21.93	22.20	-46	9,564	-0.48%	大賣/
2021/07/13	189	22.95	143	22.81	22.20	46	9,503	0.48%	大買/大賣/
2021/07/12	121.4	24.05	103	24.07	23.90	18.3	9,256	0.20%	大買/大賣/
2021/07/09	228.1	23.99	212.2	23.83	23.65	15.9	9,081	0.18%	大買/大賣/
2021/07/08	264.2	23.35	143	23.22	23.05	121.1	8,870	1.37%	大買/大賣/鉅額交易
2021/07/07	109	22.86	81	22.97	22.70	28	9,030	0.31%	大買/
2021/07/06	179	23.27	108	23.31	23.05	71	9,028	0.79%	大買/大賣/
2021/07/05	841.5	23.63	1,006.3	23.59	24.05	-164.8	8,886	-1.85%	大買/大賣/鉅額交易
2021/07/02	46	22.58	74.1	22.62	22.15	-28.1	8,261	-0.34%
2021/07/01	205	23.37	301.1	23.06	22.95	-96.1	8,242	-1.17%	大買/大賣/
2021/06/30	724.4	23.32	644.1	23.39	23.50	80.3	7,909	1.01%	大買/大賣/
2021/06/29	456.6	22.66	271.1	22.55	22.15	185.5	7,322	2.53%	大買/大賣/鉅額交易
2021/06/28	46	21.59	40	21.58	21.60	6	6,873	0.09%
2021/06/25	439	22.15	446	22.23	21.90	-7	6,750	-0.10%	大買/大賣/
2021/06/24	41	21.31	21	21.36	21.20	20	6,257	0.32%
2021/06/23	664.2	21.85	710.4	21.74	21.40	-46.2	6,162	-0.75%	大買/大賣/
2021/06/22	99.9	20.96	122.3	20.95	20.50	-22.4	5,337	-0.42%	大賣/
2021/06/21	252.2	20.70	163	20.82	20.80	89.2	5,233	1.71%	大買/大賣/
2021/06/18	62.1	20.19	44	20.10	20.05	18.1	5,013	0.36%
2021/06/17	510	21.07	618	21.23	20.70	-108	4,993	-2.16%	大買/大賣/鉅額交易
2021/06/16	182	20.65	71	20.62	20.65	111	4,348	2.55%	大買/鉅額交易
2021/06/15	23	18.76	48	18.79	18.80	-25	4,324	-0.58%
2021/06/11	42.1	18.56	11	18.68	18.35	31	4,290	0.72%
2021/06/10	24	18.98	7.1	18.82	19.05	16.9	4,257	0.40%
2021/06/09	6	18.74	11	18.64	18.35	-5	4,233	-0.12%
2021/06/08	15	18.99	14.6	18.88	18.80	0.4	4,261	0.01%
2021/06/07	16	18.58	27	18.67	18.50	-11	4,275	-0.26%
2021/06/04	19.1	19.18	18	19.16	18.95	1.1	4,312	0.03%
2021/06/03	14	19.15	24	19.37	19.15	-10	4,302	-0.23%
2021/06/02	35	19.16	4	19.26	19.05	31	4,286	0.72%
2021/06/01	32.2	19.47	41	19.41	19.50	-8.8	4,277	-0.21%
2021/05/31	16.1	18.85	19	19.12	18.85	-2.9	4,228	-0.07%
2021/05/28	50.1	18.86	33	18.97	18.80	17.1	4,219	0.40%
2021/05/27	4	18.70	11	18.79	18.75	-7	4,270	-0.16%
2021/05/26	14	18.67	44	18.61	18.65	-30	4,355	-0.69%
2021/05/25	51	18.92	25	19.02	18.55	26	4,532	0.57%
2021/05/24	3	18.85	16	18.45	18.85	-13	4,727	-0.28%
2021/05/21	6.1	17.96	3	18.02	18.00	3.1	4,723	0.06%
2021/05/20	49.9	18.50	28	18.75	17.60	21.9	4,758	0.46%
2021/05/19	7	17.13	11	17.66	18.30	-4	4,739	-0.08%
2021/05/18	16	16.98	31	16.56	17.15	-15	4,700	-0.32%
2021/05/17	12.7	15.88	53.3	15.87	15.75	-40.6	4,682	-0.87%
2021/05/14	83	17.40	40	17.43	17.45	43	4,613	0.93%
2021/05/13	10.1	15.13	2	15.68	15.90	8.1	4,542	0.18%
2021/05/12	51.5	16.19	34	16.20	16.00	17.4	4,576	0.38%
2021/05/11	13	17.88	22	18.18	17.70	-9	4,523	-0.20%
2021/05/10	14	18.96	2	18.95	18.90	12	4,524	0.27%
2021/05/07	6.1	18.91	23	19.10	19.15	-16.9	4,558	-0.37%
2021/05/06	19.5	18.96	1	18.90	19.10	18.5	4,578	0.40%
2021/05/05	3.2	18.39	8	18.43	18.20	-4.8	4,576	-0.10%
2021/05/04	12	18.46	12	18.89	18.10	0	4,596	0.00%
2021/05/03	26	19.93	10	20.14	19.60	16	4,575	0.35%
2021/04/29	37.3	20.09	9.6	20.11	19.95	27.7	4,618	0.60%
2021/04/28	29	20.14	104.6	20.23	20.20	-75.6	4,679	-1.62%	大賣/
2021/04/27	13.4	20.40	8	20.46	20.35	5.4	4,735	0.11%
2021/04/26	26.6	20.49	20	20.52	20.35	6.6	4,840	0.14%
2021/04/23	12	20.57	16	20.48	20.60	-4	4,836	-0.08%
2021/04/22	44.2	20.75	67	20.65	20.20	-22.8	4,866	-0.47%
2021/04/21	16.1	21.15	21	21.27	21.05	-4.9	4,813	-0.10%
2021/04/20	30.9	21.37	44	21.41	21.30	-13.1	4,811	-0.27%
2021/04/19	89.1	20.99	20.7	20.99	20.90	68.4	4,826	1.42%
2021/04/16	19	21.38	17.1	21.39	21.25	1.9	4,837	0.04%
2021/04/15	36	21.16	34	21.20	21.00	2	4,988	0.04%
2021/04/14	81.2	21.50	87	21.31	21.25	-5.8	5,107	-0.11%
2021/04/13	156.5	23.18	92.2	23.07	22.45	64.3	5,009	1.28%	大買/
2021/04/12	27.2	21.93	83.4	21.92	22.15	-56.2	4,725	-1.19%
2021/04/09	68.7	21.89	43.2	21.88	21.95	25.5	4,628	0.55%
2021/04/08	181.5	22.28	214.2	21.90	22.40	-32.7	4,526	-0.72%	大買/大賣/
2021/04/07	103.3	21.14	51.6	20.88	21.25	51.7	4,276	1.21%	大買/
2021/04/06	23.4	19.92	21.4	19.99	19.90	1.9	4,230	0.05%
2021/04/01	9	20.00	2	20.00	20.00	7	4,255	0.16%
2021/03/31	2.5	20.40	13	20.52	20.30	-10.5	4,323	-0.24%
2021/03/30	2.6	20.45	1	20.50	20.50	1.6	4,477	0.03%
2021/03/29	2	20.60	6	20.35	20.50	-4	4,671	-0.09%
2021/03/26	16	19.93	79	19.82	19.90	-63	4,684	-1.34%
2021/03/25	14	20.53	19	20.71	20.40	-5	4,667	-0.11%
2021/03/24	26.1	20.68	15.1	20.65	20.65	11.1	4,678	0.24%
2021/03/23	51.2	21.30	9.1	21.27	20.65	42	4,682	0.90%
2021/03/22	47.1	21.53	21.5	21.67	21.55	25.6	4,673	0.55%
2021/03/19	44	20.94	16	20.86	20.90	28	4,662	0.60%
2021/03/18	54.1	21.63	77.1	21.46	21.45	-23	4,690	-0.49%
2021/03/17	2.3	21.02	71	20.82	20.75	-68.7	4,623	-1.49%
2021/03/16	22	20.82	6	20.79	20.60	16	4,641	0.35%
2021/03/15	3.1	21.16	7	21.09	20.95	-3.9	4,684	-0.08%
2021/03/12	21	20.56	28	20.85	20.65	-7	4,691	-0.15%
2021/03/11	18	20.41	12	20.46	20.40	6	4,768	0.13%
2021/03/10	12.1	20.81	19.9	20.65	20.80	-7.8	4,804	-0.16%
2021/03/09	5	19.77	13	19.69	19.80	-8	4,855	-0.16%
2021/03/08	15	19.90	2	20.03	19.65	13	4,982	0.26%
2021/03/05	23	19.81	32.1	19.82	19.70	-9.1	5,085	-0.18%
2021/03/04	74	20.46	20.1	20.24	20.15	53.9	5,179	1.04%
2021/03/03	21.2	20.48	58	20.76	20.65	-36.8	5,239	-0.70%
2021/03/02	37.3	20.97	51	21.06	20.50	-13.7	5,440	-0.25%
2021/02/26	70.1	21.37	39	21.46	21.50	31.1	5,823	0.53%
2021/02/25	116	21.18	64	21.25	21.30	52	6,094	0.85%	大買/
2021/02/24	139.2	21.48	78.6	21.50	21.70	60.6	5,988	1.01%	大買/
2021/02/23	9.5	19.80	17	19.93	19.75	-7.5	5,865	-0.13%
2021/02/22	12	20.00	7	19.97	20.15	5	6,072	0.08%
2021/02/19	15	19.36	10	19.38	19.65	5	6,323	0.08%
2021/02/18	2	18.85	12	18.83	19.00	-10	6,437	-0.16%
2021/02/17	3	18.07	6	18.38	18.60	-3	6,572	-0.05%
2021/02/05	2	17.73	4	17.90	17.75	-2	6,628	-0.03%
2021/02/04	6	17.90	15	17.82	17.80	-9	6,927	-0.13%
2021/02/03	36.1	18.69	21	18.36	18.40	15.1	7,098	0.21%
2021/02/02	8.1	17.98	42	17.72	17.90	-33.9	7,152	-0.47%
2021/02/01	0	17.40	16	17.01	17.65	-16	7,307	-0.22%
2021/01/29	5.4	17.59	8	17.57	17.40	-2.6	7,530	-0.03%
2021/01/28	2	18.15	21	18.28	17.85	-19	7,696	-0.25%
2021/01/27	7	18.56	42	18.56	18.35	-35	7,895	-0.44%
2021/01/26	6.1	19.09	7	19.02	18.70	-0.9	8,017	-0.01%
2021/01/25	7	19.45	26	19.29	19.40	-19	8,249	-0.23%
2021/01/22	15	19.25	40	19.23	19.20	-25	8,298	-0.30%
2021/01/21	37	18.64	22	18.50	18.30	15	8,298	0.18%
2021/01/20	42.1	20.03	36.5	19.95	19.15	5.6	8,293	0.07%
2021/01/19	85	20.98	21	21.20	20.60	64	8,321	0.77%
2021/01/18	10	20.22	21	20.20	20.30	-11	8,269	-0.13%
2021/01/15	26	20.67	48	20.59	20.45	-22	8,300	-0.27%
2021/01/14	59	21.18	21.7	21.38	21.00	37.3	8,326	0.45%
2021/01/13	4	20.96	6	21.04	21.05	-2	8,357	-0.02%
2021/01/12	40	21.27	66	21.30	21.00	-26	8,381	-0.31%
2021/01/11	38	21.63	41.1	21.53	21.80	-3.1	8,464	-0.04%
2021/01/08	77.1	21.94	45	22.54	21.50	32.1	8,925	0.36%
2021/01/07	10	21.87	68.1	22.32	22.40	-58.1	9,502	-0.61%
2021/01/06	73	20.80	236.6	20.59	20.40	-163.6	9,713	-1.68%	大賣/鉅額交易
2021/01/05	5	21.49	14	21.56	21.40	-9	10,238	-0.09%
2021/01/04	2	21.62	35	21.79	21.60	-33	10,391	-0.32%
2020/12/31	19	21.62	116	21.66	21.65	-97	10,721	-0.90%	大賣/
2020/12/30	16.8	21.99	3	22.15	21.80	13.8	10,925	0.13%
2020/12/29	167	22.31	37	22.13	21.95	130	11,227	1.16%	大買/鉅額交易
2020/12/28	32	21.58	36	21.66	21.50	-4	11,371	-0.04%
2020/12/25	198	22.31	90	22.19	21.80	108	11,685	0.92%	大買/鉅額交易
2020/12/24	147	22.74	143	22.70	22.45	4	11,718	0.03%	大買/大賣/
2020/12/23	96	22.54	134.3	22.23	22.95	-38.3	11,717	-0.33%	大賣/
2020/12/22	70.3	21.35	41	21.54	21.00	29.2	11,892	0.25%
2020/12/21	39	21.77	41	21.78	21.65	-2	12,055	-0.02%
2020/12/18	22	22.41	6	22.28	22.15	16	12,180	0.13%
2020/12/17	30.1	22.15	16	22.14	22.05	14.1	12,223	0.11%
2020/12/16	63	22.62	17	22.89	22.35	46	12,270	0.37%
2020/12/15	70.2	22.42	37	22.87	22.00	33.2	12,315	0.27%
2020/12/14	22	21.96	21	22.27	22.85	1	12,323	0.01%
2020/12/11	32.1	21.71	43.1	21.79	21.35	-11	12,307	-0.09%
2020/12/10	64.1	22.52	69	22.52	22.20	-4.9	12,334	-0.04%
2020/12/09	50	23.12	32	23.01	22.70	18	12,451	0.14%
2020/12/08	40	23.19	24	23.14	22.90	16	12,656	0.13%
2020/12/07	85	22.91	55	23.02	23.40	30	13,133	0.23%
2020/12/04	55	22.92	44	23.04	22.75	11	13,364	0.08%
2020/12/03	67	23.41	63	23.59	23.15	4	13,867	0.03%
2020/12/02	84.8	23.22	86.4	23.33	23.10	-1.6	13,973	-0.01%
2020/12/01	47	24.15	96.6	24.05	24.00	-49.6	14,237	-0.35%
2020/11/30	36	24.97	83	24.91	24.70	-47	14,450	-0.33%
2020/11/27	68	24.79	55	24.93	24.65	13	14,545	0.09%
2020/11/26	233.3	25.02	223	25.00	24.75	10.3	14,519	0.07%	大買/大賣/
2020/11/25	288.6	25.29	287	25.00	25.65	1.6	14,371	0.01%	大買/大賣/
2020/11/24	225	23.69	213.1	23.85	24.60	11.9	13,961	0.09%	大買/大賣/
2020/11/23	125	22.53	46	22.42	22.40	79	13,628	0.58%	大買/
2020/11/20	73.2	22.81	108	22.96	22.55	-34.8	13,572	-0.26%	大賣/
2020/11/19	124.5	23.06	159.2	22.70	22.75	-34.7	13,462	-0.26%	大買/大賣/
2020/11/18	166	22.46	31	22.23	22.05	135	13,275	1.02%	大買/鉅額交易
2020/11/17	50	21.47	101.2	22.01	22.55	-51.2	13,054	-0.39%	大賣/
2020/11/16	120	21.20	101	21.01	20.50	19	13,047	0.15%	大買/大賣/
2020/11/13	42	21.96	51	21.99	21.80	-9	13,061	-0.07%
2020/11/12	145.7	22.10	142.4	22.12	22.50	3.3	13,178	0.02%	大買/大賣/
2020/11/11	104.1	23.38	110	23.35	23.10	-5.9	13,253	-0.04%	大買/大賣/
2020/11/10	94.1	24.63	164	24.46	24.30	-69.9	13,289	-0.53%	大賣/
2020/11/09	231.3	25.14	145	25.08	24.95	86.3	13,243	0.65%	大買/大賣/
2020/11/06	117.5	25.55	142	25.67	24.95	-24.5	13,207	-0.19%	大買/大賣/
2020/11/05	146	24.20	133.3	24.97	25.40	12.7	13,224	0.10%	大買/大賣/
2020/11/04	89	23.92	141	23.93	23.10	-52	13,212	-0.39%	大賣/
2020/11/03	71	24.63	196.1	24.75	24.40	-125.1	13,011	-0.96%	大賣/鉅額交易
2020/11/02	234.3	25.40	190	25.04	24.60	44.3	12,901	0.34%	大買/大賣/
2020/10/30	41.2	26.17	41	26.17	25.80	0.2	12,649	0.00%
2020/10/29	48	26.27	23.3	26.27	26.60	24.7	12,575	0.20%
2020/10/28	86.1	26.53	28	26.52	26.00	58.1	12,510	0.46%
2020/10/27	103.2	27.02	38.1	27.21	26.95	65.1	12,435	0.52%	大買/
2020/10/26	50	26.07	15.6	25.85	26.35	34.4	12,364	0.28%
2020/10/23	15	24.95	11	24.80	24.85	4	12,340	0.03%
2020/10/22	16	24.14	20	24.04	24.15	-4	12,314	-0.03%
2020/10/21	56	24.94	25	25.14	24.60	31	12,268	0.25%
2020/10/20	31	25.32	19	25.48	25.20	12	12,236	0.10%
2020/10/19	34	25.10	96	25.02	25.50	-62	12,204	-0.51%
2020/10/16	288.5	25.67	265	25.90	25.60	23.5	12,108	0.19%	大買/大賣/
2020/10/15	413	26.47	688.1	26.41	27.30	-275.1	11,627	-2.37%	大買/大賣/鉅額交易
2020/10/14	404	24.66	365.2	25.03	25.60	38.8	10,878	0.36%	大買/大賣/
2020/10/13	529	22.29	628.9	23.00	23.30	-99.9	10,573	-0.95%	大買/大賣/
2020/10/12	273	20.50	141.9	20.91	21.20	131.1	10,034	1.31%	大買/大賣/鉅額交易
2020/10/08	235	18.94	275.5	18.93	19.30	-40.5	9,959	-0.41%	大買/大賣/
2020/10/07	94.1	18.21	360.4	18.19	18.20	-266.3	9,743	-2.73%	大賣/鉅額交易
2020/10/06	438.3	18.20	191	18.36	18.20	247.3	9,563	2.59%	大買/大賣/鉅額交易
2020/10/05	132	17.43	60	17.24	17.30	72	9,367	0.77%	大買/
2020/09/30	94	17.14	234	17.33	17.65	-140	9,427	-1.49%	大賣/鉅額交易
2020/09/29	40	16.46	111	16.45	16.05	-71	9,283	-0.77%	大賣/
2020/09/28	60	17.22	365.5	17.79	17.05	-305.5	9,207	-3.32%	大賣/鉅額交易
2020/09/25	672	17.89	355	17.74	18.00	317	9,075	3.49%	大買/大賣/鉅額交易
2020/09/24	288	17.19	382	16.93	17.70	-94	8,761	-1.07%	大買/大賣/
2020/09/23	393	16.62	58	16.85	17.20	335	8,753	3.83%	大買/鉅額交易
2020/09/22	38	15.76	91	15.62	15.65	-53	8,617	-0.62%
2020/09/21	38	16.45	11	16.55	16.40	27	8,550	0.32%
2020/09/18	17	16.50	69	16.43	16.40	-52	8,478	-0.61%
2020/09/17	58	15.99	20	16.09	16.05	38	8,404	0.45%
2020/09/16	78	15.76	17	15.81	15.70	61	8,334	0.73%
2020/09/15	39	16.12	55	15.99	16.00	-16	8,297	-0.19%
2020/09/14	93	15.72	131.4	15.81	15.70	-38.4	8,416	-0.46%	大賣/
2020/09/11	175.3	16.77	485	16.69	16.80	-309.7	8,260	-3.75%	大買/大賣/鉅額交易
2020/09/10	392	16.78	436.8	16.72	17.30	-44.8	8,010	-0.56%	大買/大賣/
2020/09/09	298	15.09	251.1	15.29	15.75	46.9	7,491	0.63%	大買/大賣/
2020/09/08	485.2	15.04	214	15.03	14.35	271.2	7,163	3.79%	大買/大賣/鉅額交易
2020/09/07	327	15.30	52	15.28	15.30	275	6,596	4.17%	大買/鉅額交易
2020/09/04	156	13.27	105	13.66	13.95	51	6,397	0.80%	大買/大賣/
2020/09/03	141	12.32	228.1	12.37	12.70	-87.1	6,019	-1.45%	大買/大賣/
2020/09/02	227	11.36	91.1	11.29	11.55	135.9	5,709	2.38%	大買/鉅額交易
2020/09/01	7	10.62	26	10.73	10.60	-19	5,509	-0.34%
2020/08/31	25	10.87	56.2	10.77	10.70	-31.2	5,462	-0.57%
2020/08/28	27	10.39	29	10.22	10.40	-2	5,376	-0.04%
2020/08/27	22	10.23	14	10.21	10.15	8	5,324	0.15%
2020/08/26	10	10.53	21	10.53	10.50	-11	5,302	-0.21%
2020/08/25	34	10.54	15	10.55	10.60	19	5,263	0.36%
2020/08/24	5	10.28	6	10.32	10.25	-1	5,193	-0.02%
2020/08/21	63	10.56	20	10.63	10.50	43	5,145	0.84%
2020/08/20	26	10.35	37	10.14	10.80	-11	5,063	-0.22%
2020/08/19	88	10.86	15	10.77	10.55	73	4,902	1.49%
2020/08/18	45	11.21	144	11.24	11.45	-99	4,732	-2.09%	大賣/
2020/08/17	304	11.46	190.4	11.05	11.60	113.6	4,539	2.50%	大買/大賣/鉅額交易
2020/08/14	91	10.28	116	10.36	10.65	-25	4,172	-0.60%	大賣/
2020/08/13	33	9.80	27	9.81	9.70	6	3,955	0.15%
2020/08/12	35.4	9.56	46.1	9.69	9.89	-10.7	3,892	-0.27%
2020/08/11	68	9.81	37	10.02	9.60	31	3,775	0.82%
2020/08/10	50	9.49	110.5	9.54	9.85	-60.5	3,524	-1.72%	大賣/
2020/08/07	11	9.05	37	9.04	8.96	-26	3,352	-0.78%
2020/08/06	24	8.93	163	8.95	8.84	-139	3,355	-4.14%	大賣/鉅額交易
2020/08/05	87	8.90	7	8.85	8.80	80	3,335	2.40%
2020/08/04	23	8.86	6	8.87	8.82	17	3,334	0.51%
2020/08/03	11	8.85	16	8.93	8.83	-5	3,434	-0.15%
2020/07/31	130	8.93	7.1	8.87	8.78	122.9	3,523	3.49%	大買/鉅額交易
2020/07/30	25	8.92	18	8.97	8.90	7	3,502	0.20%
2020/07/29	12	8.92	32.1	8.77	8.94	-20.1	3,472	-0.58%
2020/07/28	13	8.37	0	0.00	8.32	13	3,422	0.38%
2020/07/27	9	8.65	6	8.63	8.55	3	3,415	0.09%
2020/07/24	24	8.83	15.7	8.80	8.76	8.3	3,416	0.24%
2020/07/23	53.1	8.96	53	9.08	8.93	0.1	3,410	0.00%
2020/07/22	9	9.10	2	9.13	9.11	7	3,411	0.21%
2020/07/21	3	9.06	33	9.15	9.06	-30	3,374	-0.89%
2020/07/20	21	8.75	31	8.75	8.90	-10	3,330	-0.30%
2020/07/17	17	8.94	35	8.84	8.75	-18	3,319	-0.54%
2020/07/16	55	9.18	11	9.11	9.08	44	3,288	1.34%
2020/07/15	66	9.33	81	9.45	9.17	-15	3,243	-0.46%
2020/07/14	44	9.33	115	9.39	9.20	-71	3,177	-2.23%	大賣/
2020/07/13	0	0.00	8.6	9.10	9.02	-8.6	3,049	-0.28%
2020/07/10	104	8.98	245.1	9.02	9.00	-141.1	3,014	-4.68%	大買/大賣/鉅額交易
2020/07/09	93	9.24	147.3	9.23	9.48	-54.3	2,863	-1.90%	大賣/
2020/07/08	281	8.92	181	8.89	8.90	100	2,591	3.86%	大買/大賣/
2020/07/07	40	8.47	27	8.47	8.47	13	2,372	0.55%
2020/07/06	35.8	8.50	68	8.51	8.51	-32.2	2,323	-1.39%
2020/07/03	71	8.48	34.2	8.47	8.44	36.8	2,293	1.60%
2020/07/02	89	8.59	41	8.58	8.58	48	2,230	2.15%
2020/07/01	127.4	8.94	57.1	8.95	8.94	70.3	2,020	3.48%	大買/
2020/06/30	15	8.79	3	8.80	8.78	12	1,999	0.60%
2020/06/29	12	8.77	3	8.78	8.76	9	2,037	0.44%
2020/06/24	44	8.78	0	0.00	8.75	44	2,036	2.16%
2020/06/23	8	8.93	2	8.95	8.92	6	2,043	0.29%
2020/06/22	44.5	9.12	34.7	9.14	9.00	9.9	2,057	0.48%
2020/06/19	42	9.45	33	9.38	9.18	9	2,040	0.44%
2020/06/18	7	8.94	20	8.94	8.91	-13	1,839	-0.71%
2020/06/17	1	8.95	2	8.96	8.95	-1	1,829	-0.05%
2020/06/16	22	8.95	2	8.95	8.91	20	1,827	1.09%
2020/06/15	30	8.92	21.4	8.93	8.90	8.6	1,839	0.47%
2020/06/12	31	8.87	8	8.89	8.88	23	1,827	1.26%
2020/06/11	24	9.11	32	9.12	9.09	-8	1,833	-0.44%
2020/06/10	8	9.21	49	9.20	9.09	-41	1,838	-2.23%
2020/06/09	64	9.38	10	9.36	9.28	54	1,859	2.90%
2020/06/08	12	9.59	13	9.58	9.55	-1	1,868	-0.05%
2020/06/05	33	9.55	5	9.59	9.53	28	1,862	1.50%
2020/06/04	10	9.49	15	9.50	9.51	-5	1,878	-0.27%
2020/06/03	8.1	9.46	1	9.53	9.44	7.1	1,961	0.36%
2020/06/02	1	9.37	0	0.00	9.36	1	2,092	0.05%
2020/06/01	0	0.00	0.1	9.28	9.28	-0.1	2,170	-0.01%
2020/05/29	4	9.26	9	9.27	9.20	-5	2,170	-0.23%
2020/05/28	15	9.35	0	0.00	9.23	15	2,186	0.69%
2020/05/27	1	9.45	2	9.41	9.39	-1	2,201	-0.05%
2020/05/25	38	9.47	10	9.40	9.40	28	2,274	1.23%
2020/05/22	12.9	9.64	30	9.43	9.43	-17.1	2,317	-0.74%
2020/05/21	51	9.71	17	9.69	9.75	34	2,329	1.46%
2020/05/20	3	9.53	1	9.45	9.56	2	2,348	0.09%
2020/05/19	20	9.56	66	9.49	9.44	-46	2,369	-1.94%
2020/05/18	31	9.57	30	9.58	9.40	1	2,421	0.04%
2020/05/15	70	10.01	63.6	10.08	9.80	6.4	2,483	0.26%
2020/05/14	44	10.43	27	10.18	10.05	17	2,644	0.64%
2020/05/13	38	10.63	49	10.62	10.60	-11	2,679	-0.41%
2020/05/12	34	10.36	15	10.40	10.30	19	2,789	0.68%
2020/05/11	26	10.62	19	10.54	10.45	7	2,791	0.25%
2020/05/08	108	10.90	136	11.00	10.60	-28	2,831	-0.99%	大買/大賣/
2020/05/07	116.1	10.47	79	10.29	10.55	37.1	2,836	1.31%	大買/
2020/05/06	11	9.85	4	9.85	9.75	7	2,735	0.26%
2020/05/05	19	9.98	31	9.90	9.84	-12	2,737	-0.44%
2020/05/04	8	9.79	8	9.83	9.76	0	2,753	0.00%
2020/04/30	6	10.05	44	10.08	10.05	-38	2,749	-1.38%
2020/04/29	30	10.03	13	10.07	9.98	17	2,739	0.62%
2020/04/28	18	9.85	11	9.82	9.96	7	2,718	0.26%
2020/04/27	21	9.62	44	9.67	9.73	-23	2,728	-0.84%
2020/04/24	5	9.34	15.6	9.40	9.38	-10.6	2,712	-0.39%
2020/04/23	10	9.38	28	9.34	9.41	-18	2,759	-0.65%
2020/04/22	7	9.20	22	9.21	9.24	-15	2,757	-0.54%
2020/04/21	53	9.38	6	9.84	9.12	47	2,756	1.71%
2020/04/20	7	9.81	1	9.71	9.71	6	2,735	0.22%
2020/04/17	23.7	10.11	38	10.26	9.90	-14.3	2,767	-0.52%
2020/04/16	14	9.70	74.4	9.60	9.77	-60.4	2,737	-2.21%
2020/04/15	27	9.69	22.4	9.71	9.63	4.6	2,734	0.17%
2020/04/14	2	9.45	7	9.44	9.45	-5	2,765	-0.18%
2020/04/13	8	9.37	0	0.00	9.33	8	2,783	0.29%
2020/04/10	3	9.33	4	9.39	9.40	-1	2,855	-0.04%
2020/04/09	7	9.42	4	9.50	9.42	3	2,869	0.10%
2020/04/08	2	9.39	31.9	9.45	9.43	-29.9	2,901	-1.03%
2020/04/07	0	9.16	12.8	9.22	9.19	-12.8	2,899	-0.44%
2020/04/06	1	9.10	2	9.12	9.10	-1	2,939	-0.03%
2020/04/01	11	9.08	33	9.12	9.14	-22	2,950	-0.75%
2020/03/31	34	9.17	29.7	9.20	9.03	4.3	3,021	0.14%
2020/03/30	5	8.32	12	8.56	8.85	-7	2,972	-0.24%
2020/03/27	36	8.98	9	8.76	8.68	27	2,969	0.91%
2020/03/26	39	8.60	79	8.71	8.90	-40	2,939	-1.36%
2020/03/25	37	8.48	20	8.50	8.38	17	2,949	0.58%
2020/03/24	16.5	7.84	0.6	7.90	7.98	15.9	2,935	0.54%
2020/03/23	2	7.56	0	0.00	7.55	2	2,916	0.07%
2020/03/20	36	8.17	24.5	8.21	8.16	11.5	2,917	0.40%
2020/03/19	21	7.86	15	7.84	7.83	6	2,890	0.21%
2020/03/18	2	8.81	40	8.81	8.69	-38	2,879	-1.32%
2020/03/17	24	8.78	7	8.85	8.80	17	2,865	0.59%
2020/03/16	9	9.58	10	10.25	9.52	-1	2,858	-0.03%
2020/03/13	45.3	9.96	12.7	10.03	10.15	32.6	2,852	1.14%
2020/03/12	13	11.34	26	11.22	11.00	-13	2,828	-0.46%
2020/03/11	24	11.97	38	12.17	11.70	-14	2,811	-0.50%
2020/03/10	76	11.74	44	11.96	12.20	32	2,841	1.13%
2020/03/09	96	12.47	41.2	12.40	12.10	54.9	2,892	1.90%
2020/03/06	31	12.99	84	13.07	13.20	-53	2,896	-1.83%
2020/03/05	92	12.89	83.6	12.57	13.05	8.4	2,797	0.30%
2020/03/04	0	11.90	55	12.00	11.90	-55	2,916	-1.89%
2020/03/03	22	12.06	8	12.11	12.10	14	2,936	0.48%
2020/03/02	35	11.77	34	11.83	11.90	1	2,929	0.03%
2020/02/27	100	12.08	34	12.15	11.95	66	2,921	2.26%
2020/02/26	15	13.00	12	12.98	12.90	3	2,873	0.10%
2020/02/25	73	13.06	76	12.92	12.90	-3	2,931	-0.10%
2020/02/24	23	12.89	125	12.94	12.90	-102	2,883	-3.54%	大賣/鉅額交易
2020/02/21	15	13.50	17	13.32	13.25	-2	2,865	-0.07%
2020/02/20	17	13.68	22	13.75	13.70	-5	2,838	-0.18%
2020/02/19	74	13.79	99.3	13.87	13.75	-25.3	2,819	-0.90%
2020/02/18	82.1	13.73	93	13.82	13.65	-10.9	2,760	-0.39%
2020/02/17	148.4	13.67	129.1	13.64	13.90	19.3	2,688	0.72%	大買/大賣/
2020/02/14	91	12.65	41.6	12.57	12.75	49.4	2,499	1.98%
2020/02/13	84	12.44	128	12.44	12.65	-44	2,439	-1.80%	大賣/
2020/02/12	10.1	12.02	13	11.97	11.95	-2.9	2,342	-0.12%
2020/02/11	121	11.81	23.2	11.87	11.85	97.8	2,321	4.21%	大買/
2020/02/10	147.4	12.12	220	12.00	12.25	-72.6	2,273	-3.19%	大買/大賣/
2020/02/07	3	11.15	0	0.00	11.15	3	2,153	0.14%
2020/02/06	8.1	11.30	3	11.38	11.30	5.1	2,188	0.23%
2020/02/05	16.2	11.27	6	11.23	11.15	10.2	2,195	0.46%
2020/02/03	38	11.13	7	11.14	11.10	31	2,169	1.43%
2020/01/31	15	11.60	11.2	11.60	11.85	3.8	2,167	0.17%
2020/01/30	24	11.79	13	11.70	11.75	11	2,170	0.51%
2020/01/20	1	12.75	17	12.82	12.90	-16	2,133	-0.75%
2020/01/17	24	12.91	21.3	12.92	12.80	2.7	2,142	0.13%
2020/01/16	8	12.76	10	12.75	12.80	-2	2,172	-0.09%
2020/01/15	10	12.75	13	12.81	12.70	-3	2,315	-0.13%
2020/01/14	29	12.74	0	0.00	12.75	29	2,316	1.25%
2020/01/13	6	13.15	23.6	13.07	12.90	-17.6	2,306	-0.76%
2020/01/10	26	12.74	47	12.76	12.70	-21	2,273	-0.92%
2020/01/09	6	12.75	20	12.77	12.75	-14	2,279	-0.61%
2020/01/08	49	12.72	60	12.83	12.65	-11	2,314	-0.48%
2020/01/07	39	12.72	12	12.80	12.65	27	2,315	1.17%
2020/01/06	27	13.04	35	12.98	12.80	-8	2,360	-0.34%
2020/01/03	13	12.47	15.6	12.84	12.65	-2.6	2,296	-0.11%
2020/01/02	28	12.77	12	13.03	12.75	16	2,330	0.69%
2019/12/31	8	12.66	5	12.73	12.75	3	2,342	0.13%
2019/12/30	84.1	12.98	75	12.90	12.80	9.1	2,349	0.39%
2019/12/27	5.2	12.30	5.9	12.41	12.50	-0.7	2,317	-0.03%
2019/12/26	40	12.69	74.7	12.59	12.60	-34.7	2,325	-1.49%
2019/12/25	3	11.95	1	12.09	11.95	2	2,347	0.08%
2019/12/24	3	11.93	0	0.00	12.00	3	2,356	0.13%
2019/12/23	5	12.05	2	12.15	12.00	3	2,391	0.13%
2019/12/20	4	12.36	28	12.39	12.10	-24	2,407	-1.00%
2019/12/19	10	11.90	3	12.07	11.90	7	2,401	0.29%
2019/12/18	10.6	11.95	20	12.02	12.00	-9.4	2,505	-0.38%
2019/12/17	16	11.91	2	12.00	11.90	14	2,566	0.55%
2019/12/16	2	11.85	26.6	11.87	12.00	-24.6	2,576	-0.96%
2019/12/13	26	11.85	23.6	11.85	11.90	2.4	2,580	0.09%
2019/12/12	35	11.89	40	11.92	11.85	-5	2,619	-0.19%
2019/12/11	10	11.96	8	12.00	11.95	2	2,631	0.08%
2019/12/10	38.2	12.03	24	12.03	11.90	14.2	2,650	0.54%
2019/12/09	20.2	12.20	14.7	12.34	12.15	5.5	2,648	0.21%
2019/12/06	40.8	12.24	19	12.28	12.35	21.8	2,632	0.83%
2019/12/05	40.4	12.43	51.1	12.54	12.35	-10.8	2,619	-0.41%
2019/12/04	105.2	12.52	134.1	12.66	12.40	-28.9	2,588	-1.12%	大買/大賣/
2019/12/03	93	12.44	47.8	12.37	12.65	45.2	2,504	1.80%
2019/12/02	32	11.64	5	11.45	11.50	27	2,403	1.12%
2019/11/22	58	7.65	69	7.67	7.55	-11	2,379	-0.46%
2019/11/21	7.5	7.08	0	0.00	7.13	7.5	2,166	0.35%
2019/11/20	8.9	7.09	0	0.00	7.15	8.9	2,165	0.41%
2019/11/19	18	7.15	0	0.00	7.15	18	2,171	0.83%
2019/11/18	15	7.28	3	7.30	7.28	12	2,179	0.55%
2019/11/15	27	7.51	40	7.49	7.53	-13	2,225	-0.58%
2019/11/14	20	6.90	0	0.00	6.93	20	2,172	0.92%
2019/11/13	0	0.00	5	7.05	6.88	-5	2,220	-0.23%
2019/11/12	0	0.00	5	6.90	6.91	-5	2,253	-0.22%
2019/11/11	16	6.74	12	6.89	6.69	4	2,286	0.17%
2019/11/08	8.1	7.03	0.4	7.00	7.03	7.7	2,329	0.33%
2019/11/07	5	7.04	0	0.00	7.05	5	2,434	0.21%
2019/11/06	14.1	7.16	8	7.17	7.16	6.1	2,463	0.25%
2019/11/05	10	7.22	12	7.22	7.22	-2	2,499	-0.08%
2019/11/04	55.7	7.45	37	7.30	7.22	18.7	2,571	0.73%
2019/11/01	4	7.38	0	0.00	7.42	4	2,593	0.15%
2019/10/31	15	7.56	0	0.00	7.48	15	2,683	0.56%
2019/10/30	2	7.52	1	7.56	7.55	1	2,783	0.04%
2019/10/29	8	7.67	53	7.71	7.58	-45	3,006	-1.50%
2019/10/25	0	0.00	1	7.38	7.38	-1	3,364	-0.03%
2019/10/24	1	7.40	0	0.00	7.42	1	3,455	0.03%
2019/10/23	20	7.46	0	0.00	7.39	20	3,504	0.57%
2019/10/22	5	7.62	14	7.65	7.60	-9	3,543	-0.25%
2019/10/18	3.1	7.60	4	7.57	7.51	-0.9	3,573	-0.03%
2019/10/17	29	7.65	13	7.63	7.60	16	3,571	0.45%
2019/10/16	26.1	7.58	23	7.62	7.72	3.1	3,501	0.09%
2019/10/15	7	7.07	14	7.10	7.02	-7	3,373	-0.21%
2019/10/14	6	7.13	4	7.15	7.11	2	3,383	0.06%
2019/10/09	5	7.03	31	7.01	7.02	-26	3,391	-0.77%
2019/10/08	9	7.11	17	7.17	7.11	-8	3,465	-0.23%
2019/10/07	30	7.18	24	7.08	7.08	6	3,457	0.17%
2019/10/04	31	7.64	51	7.70	7.51	-20	3,412	-0.59%
2019/10/03	22	7.95	83	7.90	7.95	-61	3,368	-1.81%
2019/10/02	5	8.10	72	8.05	8.03	-67	3,324	-2.02%
2019/10/01	13	8.15	41	8.14	8.05	-28	3,335	-0.84%
2019/09/27	13	8.49	33	8.53	8.33	-20	3,310	-0.60%
2019/09/26	25	8.49	10	8.40	8.37	15	3,353	0.45%
2019/09/25	2	8.44	13	8.39	8.45	-11	3,498	-0.31%
2019/09/24	12	8.44	265	8.44	8.40	-253	3,545	-7.14%	大賣/鉅額交易
2019/09/23	162	8.42	285	8.38	8.39	-123	3,535	-3.48%	大買/大賣/鉅額交易
2019/09/20	0	0.00	20	8.28	8.28	-20	3,444	-0.58%
2019/09/19	2	8.25	13.2	8.29	8.24	-11.2	3,444	-0.33%
2019/09/18	4	8.41	5	8.44	8.32	-1	3,423	-0.03%
2019/09/17	10	8.44	34	8.51	8.42	-24	3,422	-0.70%
2019/09/16	123	8.69	52	8.64	8.55	71	3,442	2.06%	大買/
2019/09/12	39	8.48	52	8.52	8.46	-13	3,367	-0.39%
2019/09/11	38	8.32	20	8.39	8.32	18	3,439	0.52%
2019/09/10	9	8.32	2	8.35	8.30	7	3,458	0.20%
2019/09/09	23	8.30	26	8.35	8.34	-3	3,483	-0.09%
2019/09/06	11	8.29	20	8.32	8.30	-9	3,523	-0.26%
2019/09/05	26	8.31	26	8.36	8.26	0	3,577	0.00%
2019/09/04	24	8.21	20	8.25	8.25	4	3,590	0.11%
2019/09/03	2	8.15	18	8.19	8.15	-16	3,653	-0.44%
2019/09/02	0	0.00	35	8.14	8.13	-35	3,749	-0.93%
2019/08/30	63	8.11	161	8.16	8.09	-98	3,979	-2.46%	大賣/
2019/08/29	6	8.09	3	8.08	8.08	3	4,113	0.07%
2019/08/28	18	8.12	2	8.12	8.08	16	4,144	0.39%
2019/08/27	10	8.20	16	8.15	8.07	-6	4,159	-0.14%
2019/08/26	122	8.10	8	8.12	8.05	114	4,162	2.74%	大買/鉅額交易
2019/08/23	17	8.26	95	8.23	8.20	-78	4,160	-1.87%
2019/08/22	129	8.21	48	8.23	8.19	81	4,146	1.95%	大買/
2019/08/21	40	8.26	20	8.28	8.22	20	4,146	0.48%
2019/08/20	17	8.20	173	8.37	8.22	-156	4,161	-3.75%	大賣/鉅額交易
2019/08/19	48	8.22	47	8.24	8.16	1	4,135	0.02%
2019/08/16	21	8.13	12	8.20	8.15	9	4,147	0.22%
2019/08/15	95	8.14	51	8.20	8.12	44	4,165	1.06%
2019/08/14	213	8.30	81	8.31	8.25	132	4,423	2.98%	大買/鉅額交易
2019/08/13	116	8.42	63	8.46	8.37	53	4,578	1.16%	大買/
2019/08/12	58	8.58	155	8.56	8.58	-97	4,877	-1.99%	大賣/
2019/08/08	70	8.27	29	8.30	8.23	41	5,243	0.78%
2019/08/07	116	8.39	41	8.47	8.21	75	5,226	1.43%	大買/
2019/08/06	89	8.42	54	8.48	8.47	35	5,246	0.67%
2019/08/05	42	8.67	66	8.54	8.35	-24	5,190	-0.46%
2019/08/02	53	9.15	35	9.01	8.88	18	5,134	0.35%
2019/08/01	50	9.26	70	9.26	9.13	-20	5,062	-0.40%
2019/07/31	162	9.27	162	9.17	9.26	0	5,053	0.00%	大買/大賣/
2019/07/30	140	9.04	135	8.91	8.90	5	4,943	0.10%	大買/大賣/
2019/07/29	359	8.96	309.1	9.01	9.13	49.9	4,788	1.04%	大買/大賣/
2019/07/26	31	8.52	43	8.49	8.39	-12	4,538	-0.26%
2019/07/25	62	8.59	42	8.56	8.49	20	4,455	0.45%
2019/07/24	51	8.44	132	8.40	8.53	-81	4,403	-1.84%	大賣/
2019/07/23	24	8.31	14	8.46	8.27	10	4,358	0.23%
2019/07/22	65	8.27	60	8.34	8.26	5	4,327	0.12%
2019/07/19	65	8.29	40	8.35	8.25	25	4,315	0.58%
2019/07/18	40	8.28	20	8.33	8.28	20	4,297	0.47%
2019/07/17	25	8.31	21	8.36	8.32	4	4,298	0.09%
2019/07/16	30	8.30	21	8.31	8.27	9	4,285	0.21%
2019/07/15	2	8.24	48	8.25	8.24	-46	4,271	-1.08%
2019/07/12	117	8.48	137	8.45	8.35	-20	4,277	-0.47%	大買/大賣/
2019/07/11	1	8.28	12	8.29	8.26	-11	4,216	-0.26%
2019/07/10	3	8.31	0	0.00	8.29	3	4,217	0.07%
2019/07/09	8	8.36	0	0.00	8.29	8	4,237	0.19%
2019/07/08	10	8.33	0	0.00	8.33	10	4,233	0.24%
2019/07/05	7	8.35	4	8.48	8.35	3	4,231	0.07%
2019/07/04	27	8.54	1	8.58	8.43	26	4,228	0.61%
2019/07/03	62	8.59	75	8.61	8.38	-13	4,234	-0.31%
2019/07/02	258	8.61	200	8.64	8.60	58	4,161	1.39%	大買/大賣/
2019/07/01	38	8.16	174	8.06	8.05	-136	4,017	-3.38%	大賣/鉅額交易
2019/06/28	14	8.31	17	8.22	8.22	-3	3,990	-0.08%
2019/06/27	13.1	8.42	8	8.36	8.31	5.1	4,112	0.12%
2019/06/26	10	8.37	5	8.36	8.34	5	4,215	0.12%
2019/06/25	32	8.39	50	8.39	8.33	-18	4,222	-0.43%
2019/06/24	5	8.60	17	8.57	8.57	-12	4,213	-0.28%
2019/06/21	69	8.71	70	8.59	8.55	-1	4,203	-0.02%
2019/06/20	49	8.77	55	8.79	8.80	-6	4,160	-0.14%
2019/06/19	92	8.92	58	8.96	8.82	34	4,131	0.82%
2019/06/18	22	8.77	3	8.88	8.70	19	4,033	0.47%
2019/06/17	13	8.93	3	9.00	8.90	10	4,002	0.25%
2019/06/14	119	9.01	116	9.03	8.83	3	3,973	0.08%	大買/大賣/
2019/06/13	122	8.92	133	8.94	8.90	-11	3,886	-0.28%	大買/大賣/
2019/06/12	48	8.76	35	8.81	8.72	13	3,825	0.34%
2019/06/11	159	9.02	63	9.03	8.86	96	3,783	2.54%	大買/
2019/06/10	76	9.34	83	9.26	9.12	-7	3,717	-0.19%
2019/06/06	215	9.20	182	9.16	9.02	33	3,622	0.91%	大買/大賣/
2019/06/05	61	8.69	75	8.84	8.91	-14	3,388	-0.41%
2019/06/04	45	8.13	1	8.15	8.10	44	3,248	1.35%
2019/06/03	4	8.35	13	8.29	8.31	-9	3,259	-0.28%
2019/05/31	1	8.28	2	8.31	8.33	-1	3,252	-0.03%
2019/05/30	39	8.36	1	8.37	8.38	38	3,237	1.17%
2019/05/29	5	8.30	4	8.35	8.43	1	3,229	0.03%
2019/05/28	3	8.34	6	8.33	8.34	-3	3,221	-0.09%
2019/05/27	34	8.37	2	8.43	8.32	32	3,208	1.00%
2019/05/24	26	8.57	7	8.51	8.55	19	3,172	0.60%
2019/05/23	18	8.80	13	8.87	8.90	5	3,127	0.16%
2019/05/22	93	8.88	22	9.16	8.76	71	3,098	2.29%
2019/05/21	148	9.05	132.1	9.19	9.30	15.9	3,054	0.52%	大買/大賣/
2019/05/20	78	9.06	77	9.10	8.82	1	2,759	0.04%
2019/05/17	307	8.62	390.1	8.70	9.05	-83.1	2,559	-3.25%	大買/大賣/
2019/05/16	142	8.32	125.2	8.18	8.40	16.8	2,212	0.76%	大買/大賣/
2019/05/15	5	7.64	36	7.64	7.64	-31	1,811	-1.71%
2019/05/14	0	0.00	20	6.86	6.95	-20	1,820	-1.10%
2019/05/13	3	6.45	15	6.52	6.32	-12	1,757	-0.68%
2019/05/10	41	6.39	12	6.30	6.34	29	1,739	1.67%
2019/05/09	13	6.54	16	6.52	6.41	-3	1,728	-0.17%
2019/05/08	63	6.73	44	6.72	6.68	19	1,708	1.11%
2019/05/07	24	6.68	35	6.65	6.68	-11	1,619	-0.68%
2019/05/06	30	6.08	0	0.00	6.08	30	1,502	2.00%
2019/05/03	10	6.22	0	0.00	6.24	10	1,521	0.66%
2019/05/02	10	6.05	37	6.11	6.11	-27	1,525	-1.77%
2019/04/30	0	0.00	0	5.91	6.00	0	1,516	0.00%
2019/04/29	7	5.97	14	6.03	5.98	-7	1,525	-0.46%
2019/04/26	2	6.14	4	6.11	6.11	-2	1,515	-0.13%
2019/04/24	5	6.21	0	0.00	6.18	5	1,609	0.31%
2019/04/23	4	6.24	0	0.00	6.20	4	1,613	0.25%
2019/04/22	3	6.39	4	6.45	6.38	-1	1,609	-0.06%
2019/04/19	1	6.43	0	6.40	6.43	1	1,604	0.06%
2019/04/18	4	6.56	14	6.43	6.35	-10	1,597	-0.63%
2019/04/17	5	6.59	128	6.59	6.61	-123	1,579	-7.79%	大賣/鉅額交易
2019/04/16	24	6.43	15	6.48	6.41	9	1,550	0.58%
2019/04/15	3	6.49	3	6.41	6.54	0	1,536	0.00%
2019/04/12	2	6.32	2	6.30	6.30	0	1,503	0.00%
2019/04/10	9	6.35	19	6.33	6.38	-10	1,475	-0.68%
2019/04/09	13	6.21	29	6.25	6.26	-16	1,456	-1.10%
2019/04/08	4	6.02	27	6.04	6.03	-23	1,445	-1.59%
2019/04/03	4	5.98	61	6.00	6.00	-57	1,426	-3.99%
2019/04/02	10	6.03	11	6.05	6.03	-1	1,405	-0.07%
2019/04/01	71	5.82	89	5.98	5.85	-18	1,363	-1.32%
2019/03/29	155	6.40	65	6.74	6.30	90	1,221	7.37%	大買/
2019/03/28	69	6.99	54	7.03	6.99	15	1,118	1.34%
2019/03/27	115	7.11	103	7.16	7.10	12	1,112	1.08%	大買/大賣/
2019/03/26	2	7.20	4	7.27	7.20	-2	1,121	-0.18%
2019/03/25	11	7.20	0	0.00	7.20	11	1,129	0.97%
2019/03/22	29	7.36	3	7.36	7.39	26	1,130	2.30%
2019/03/21	122	7.39	40	7.66	7.42	82	1,131	7.25%	大買/
2019/03/20	11	7.73	0	0.00	7.84	11	1,091	1.01%
2019/03/19	3	7.62	3	7.65	7.65	0	1,087	0.00%
2019/03/18	24	7.67	4.1	7.78	7.65	19.9	1,085	1.83%
2019/03/15	0	0.00	2	7.91	7.82	-2	1,082	-0.18%
2019/03/14	2	7.92	0	0.00	7.90	2	1,080	0.19%
2019/03/13	5	7.95	0	0.00	7.92	5	1,107	0.45%
2019/03/11	0	0.00	5	7.92	7.85	-5	1,166	-0.43%
2019/03/08	6	7.93	5	7.92	7.89	1	1,190	0.08%
2019/03/07	0	0.00	11	8.21	8.10	-11	1,187	-0.93%
2019/03/06	5	8.14	3	8.13	8.19	2	1,155	0.17%
2019/03/04	4	8.07	1	8.09	8.04	3	1,209	0.25%
2019/02/27	5	8.11	0.1	8.10	8.08	5	1,232	0.40%
2019/02/26	17	8.17	15	8.15	8.14	2	1,314	0.15%
2019/02/25	0	8.10	10	8.10	8.13	-10	1,316	-0.76%
2019/02/22	0	0.00	16	8.07	8.05	-16	1,336	-1.20%
2019/02/21	8	8.13	0	0.00	8.08	8	1,344	0.60%
2019/02/20	16	8.28	37	8.29	8.18	-21	1,352	-1.55%
2019/02/19	4	8.20	21	8.12	8.11	-17	1,362	-1.25%
2019/02/18	1	8.10	13	8.11	8.09	-12	1,364	-0.88%
2019/02/15	0	0.00	1	8.16	8.07	-1	1,405	-0.07%
2019/02/14	76.1	8.07	111	8.12	8.20	-34.9	1,402	-2.49%	大賣/
2019/02/13	96	8.04	57	7.92	7.90	39	1,347	2.89%
2019/02/12	0	0.00	2	7.83	7.88	-2	1,314	-0.15%
2019/02/11	3	7.77	2	7.91	7.77	1	1,323	0.08%
2019/01/30	6	7.81	4	7.86	7.82	2	1,335	0.15%
2019/01/29	1	7.89	0	0.00	7.88	1	1,368	0.07%
2019/01/28	8	7.98	12	8.00	7.93	-4	1,396	-0.29%
2019/01/25	3	7.97	2	7.97	7.93	1	1,418	0.07%
2019/01/24	6	8.02	2	8.07	7.93	4	1,435	0.28%
2019/01/23	2	7.98	3	7.87	7.93	-1	1,438	-0.07%
2019/01/22	2	7.83	3	7.90	7.81	-1	1,450	-0.07%
2019/01/21	3	7.90	12	8.17	7.89	-9	1,456	-0.62%
2019/01/18	3	7.94	1	8.01	7.94	2	1,488	0.13%
2019/01/17	12	8.03	31	8.10	7.84	-19	1,505	-1.26%
2019/01/16	11	7.98	73	7.98	8.00	-62	1,487	-4.17%
2019/01/15	7	7.53	13	7.56	7.50	-6	1,433	-0.42%
2019/01/14	10.3	7.47	15	7.45	7.48	-4.7	1,449	-0.32%
2019/01/11	3	7.31	12	7.35	7.31	-9	1,470	-0.61%
2019/01/10	6	7.39	0	7.35	7.35	6	1,485	0.40%
2019/01/09	6	7.38	11	7.39	7.33	-5	1,498	-0.33%
2019/01/08	4	7.31	0	0.00	7.25	4	1,569	0.25%
2019/01/07	5	7.31	15	7.32	7.28	-10	1,586	-0.63%
2019/01/04	1	7.22	0	0.00	7.19	1	1,610	0.06%
2019/01/03	0	0.00	2	7.32	7.26	-2	1,655	-0.12%
2019/01/02	0	0.00	2	7.35	7.32	-2	1,679	-0.12%
2018/12/28	7	7.41	20	7.42	7.41	-13	1,693	-0.77%
2018/12/27	0	0.00	34	7.54	7.53	-34	1,722	-1.97%
2018/12/26	5	7.11	9	7.12	7.10	-4	1,712	-0.23%
2018/12/25	29	7.07	0	0.00	7.10	29	1,728	1.68%
2018/12/24	9	7.18	9	7.23	7.18	0	1,794	0.00%
2018/12/22	0	0.00	4	7.20	7.19	-4	1,846	-0.22%
2018/12/21	14	7.21	6	7.27	7.21	8	1,922	0.42%
2018/12/20	8	7.17	5	7.18	7.12	3	1,947	0.15%
2018/12/19	0	0.00	18	7.39	7.40	-18	1,982	-0.91%
2018/12/18	18	7.31	13	7.27	7.21	5	2,012	0.25%
2018/12/17	6	7.61	14	7.58	7.50	-8	2,070	-0.39%
2018/12/14	11	7.63	0	0.00	7.70	11	2,159	0.51%
2018/12/13	0	0.00	5	7.87	7.77	-5	2,418	-0.21%
2018/12/12	8	7.85	3	7.90	7.82	5	2,469	0.20%
2018/12/11	5	7.82	15	7.78	7.77	-10	2,558	-0.39%
2018/12/10	23	7.98	1	7.78	7.77	22	2,625	0.84%
2018/12/07	5	7.91	5	7.93	7.92	0	2,734	0.00%
2018/12/06	14	8.09	10.3	7.94	7.77	3.8	2,818	0.13%
2018/12/05	20	8.25	0	0.00	8.22	20	2,892	0.69%
2018/12/04	50	8.49	17	8.54	8.45	33	2,942	1.12%
2018/12/03	6	8.22	8	8.29	8.20	-2	2,953	-0.07%
2018/11/30	6	8.19	14	8.15	8.14	-8	3,055	-0.26%
2018/11/29	8	8.12	21	8.10	8.05	-13	3,139	-0.41%
2018/11/28	67	8.14	67	8.14	8.11	0	3,322	0.00%
2018/11/27	10	7.96	1	8.02	7.90	9	3,558	0.25%
2018/11/26	3	7.91	2	7.98	7.90	1	3,661	0.03%
2018/11/23	11	7.99	5	8.15	7.91	6	3,683	0.16%
2018/11/22	7	7.77	6	7.73	7.61	1	3,616	0.03%
2018/11/21	3	7.81	0	0.00	7.80	3	3,622	0.08%
2018/11/20	0	0.00	1	7.75	7.74	-1	3,639	-0.03%
2018/11/19	3	7.86	4	7.87	7.91	-1	3,753	-0.03%
2018/11/16	15	7.67	2	7.75	7.84	13	3,843	0.34%
2018/11/15	3	8.03	1	8.08	7.87	2	3,858	0.05%
2018/11/14	0	0.00	10	8.11	8.04	-10	3,890	-0.26%
2018/11/13	6	7.81	0	0.00	7.78	6	3,884	0.15%
2018/11/12	0	0.00	19	7.85	7.80	-19	3,888	-0.49%
2018/11/09	11	7.72	17	7.75	7.71	-6	3,879	-0.15%
2018/11/08	13.2	7.94	11	7.76	7.74	2.2	3,889	0.06%
2018/11/07	14	7.76	15	7.80	7.82	-1	3,911	-0.03%
2018/11/06	13	8.18	6	7.87	7.70	7	3,932	0.18%
2018/11/05	9	7.82	12	7.87	8.11	-3	3,909	-0.08%
2018/11/02	8	7.77	27	7.75	7.57	-19	3,885	-0.49%
2018/11/01	4	7.28	1	7.34	7.20	3	3,856	0.08%
2018/10/31	6	7.08	4	7.09	7.04	2	3,850	0.05%
2018/10/29	1	6.91	25	6.84	6.81	-24	3,804	-0.63%
2018/10/26	1.3	6.99	15	6.92	6.89	-13.7	3,806	-0.36%
2018/10/25	28	7.11	0	0.00	7.05	28	3,765	0.74%
2018/10/24	2	7.57	0	0.00	7.46	2	3,757	0.05%
2018/10/23	12	7.63	0	0.00	7.53	12	3,741	0.32%
2018/10/22	3	7.47	4	7.62	7.69	-1	3,742	-0.03%
2018/10/19	27	7.39	10	7.32	7.32	17	3,751	0.45%
2018/10/18	4	7.87	2	7.95	7.62	2	3,741	0.05%
2018/10/17	9.5	8.10	0	0.00	7.83	9.5	3,737	0.25%
2018/10/16	19	8.18	0	0.00	7.94	19	3,731	0.51%
2018/10/15	0	0.00	4	7.99	7.97	-4	3,671	-0.11%
2018/10/12	8	7.60	5	7.54	7.88	3	3,691	0.08%
2018/10/11	38	7.75	37	7.73	7.73	1	3,724	0.03%
2018/10/09	7	8.72	53	8.80	8.58	-46	3,686	-1.25%
2018/10/08	3	9.05	3	9.13	8.94	0	3,677	0.00%
2018/10/05	12.1	9.27	4	9.04	9.02	8.1	3,702	0.22%
2018/10/04	1	9.68	5	9.67	9.60	-4	3,692	-0.11%
2018/10/03	4	9.79	3	9.60	9.57	1	3,691	0.03%
2018/10/02	36	9.87	31	9.94	9.87	5	3,681	0.14%
2018/10/01	24	10.46	13	10.30	10.15	11	3,623	0.30%
2018/09/28	27	10.35	33	10.35	10.30	-6	3,589	-0.17%
2018/09/27	2	10.10	23	10.23	10.05	-21	3,568	-0.59%
2018/09/26	18	10.31	13	10.28	10.20	5	3,553	0.14%
2018/09/25	11	10.30	1	10.30	10.25	10	3,549	0.28%
2018/09/21	17	10.53	7	10.48	10.35	10	3,522	0.28%
2018/09/20	37	10.66	15	10.68	10.35	22	3,477	0.63%
2018/09/19	79	10.82	75	10.69	10.90	4	3,476	0.12%
2018/09/18	48	10.22	29	10.34	10.05	19	3,279	0.58%
2018/09/17	27	10.47	34	10.51	10.15	-7	3,256	-0.21%
2018/09/14	52.5	10.49	16	10.49	10.45	36.5	3,262	1.12%
2018/09/13	33	10.59	52.2	10.66	10.50	-19.2	3,199	-0.60%
2018/09/12	60	10.03	85	10.09	10.10	-25	3,091	-0.81%
2018/09/11	2	10.18	18.9	10.05	10.25	-16.9	3,070	-0.55%
2018/09/10	34	9.70	19	9.56	9.36	15	2,969	0.51%
2018/09/07	54	10.31	63	10.41	10.15	-9	2,941	-0.31%
2018/09/06	112	10.71	133	10.72	10.55	-21	2,876	-0.73%	大買/大賣/
2018/09/05	141	10.50	65	10.64	10.40	76	2,783	2.73%	大買/
2018/09/04	246	10.92	267	10.95	10.95	-21	2,704	-0.78%	大買/大賣/
2018/09/03	181	10.56	101	10.61	10.60	80	2,515	3.18%	大買/大賣/
2018/08/31	47	9.51	72	9.51	9.90	-25	2,230	-1.12%
2018/08/30	9	8.97	9	8.97	9.00	0	2,140	0.00%
2018/08/29	0	0.00	3	8.63	8.51	-3	2,217	-0.14%
2018/08/28	7	8.60	7	8.59	8.61	0	2,224	0.00%
2018/08/27	16	8.81	13	8.89	8.75	3	2,217	0.14%
2018/08/24	54	8.91	38	8.91	8.62	16	2,187	0.73%
2018/08/23	74	8.45	43	8.45	8.61	31	2,082	1.49%
2018/08/22	0	0.00	80	7.59	7.83	-80	2,005	-3.99%
2018/08/21	69	7.09	15	7.13	7.12	54	1,975	2.73%
2018/08/20	7	7.54	34	7.41	7.29	-27	1,942	-1.39%
2018/08/16	37	7.87	37	7.98	7.84	0	1,907	0.00%
2018/08/15	37	8.08	4	8.09	8.04	33	1,927	1.71%
2018/08/14	0	0.00	1	8.07	8.23	-1	1,933	-0.05%
2018/08/13	5	8.30	42	8.51	8.03	-37	1,911	-1.94%
2018/08/10	3	8.95	30	8.90	8.90	-27	1,882	-1.43%
2018/08/09	0.5	9.10	30	9.12	9.12	-29.5	1,880	-1.57%
2018/08/08	0	0.00	1	9.27	9.27	-1	1,945	-0.05%
2018/08/03	0.8	9.30	0	0.00	9.33	0.8	2,330	0.03%
2018/08/02	1	9.42	0	0.00	9.31	1	2,335	0.04%
2018/08/01	0	0.00	11	9.53	9.49	-11	2,331	-0.47%
2018/07/31	5	9.55	2	9.68	9.49	3	2,332	0.13%
2018/07/30	0	0.00	10	9.52	9.45	-10	2,336	-0.43%
2018/07/27	3	9.52	3	9.56	9.52	0	2,383	0.00%
2018/07/26	2	9.62	19	9.47	9.57	-17	2,418	-0.70%
2018/07/25	39	9.39	38	9.32	9.26	1	2,414	0.04%
2018/07/24	20	9.33	21	9.35	9.34	-1	2,424	-0.04%
2018/07/23	10	9.34	7	9.30	9.25	3	2,460	0.12%
2018/07/20	17	9.58	14	9.49	9.43	3	2,474	0.12%
2018/07/19	67	9.77	56	9.81	9.66	11	2,480	0.44%
2018/07/18	1	9.74	2	9.78	10.00	-1	2,487	-0.04%
2018/07/16	0	0.00	5	9.52	9.56	-5	2,440	-0.20%
2018/07/13	30	9.39	18	9.50	9.31	12	2,448	0.49%
2018/07/12	10	9.44	0	0.00	9.24	10	2,423	0.41%
2018/07/11	3	9.55	0	0.00	9.40	3	2,409	0.12%
2018/07/09	12	9.47	11	9.60	9.60	1	2,390	0.04%
2018/07/06	2	9.50	5	9.56	9.50	-3	2,421	-0.12%
2018/07/05	34	9.90	26	9.83	9.58	8	2,427	0.33%
2018/07/04	21	9.60	21	9.67	9.57	0	2,391	0.00%
2018/07/03	29	9.78	54	9.55	9.50	-25	2,381	-1.05%
2018/07/02	14	10.18	1	10.20	10.00	13	2,354	0.55%
2018/06/29	13	10.55	6	10.60	10.60	7	2,339	0.30%
2018/06/28	39	10.58	58	10.49	10.60	-19	2,324	-0.82%
2018/06/27	23	10.40	7	10.77	10.20	16	2,421	0.66%
2018/06/26	21	11.42	50	11.67	11.30	-29	2,360	-1.23%
2018/06/25	38	12.13	26	12.11	12.00	12	2,334	0.51%
2018/06/22	21	12.07	7	12.14	12.05	14	2,245	0.62%
2018/06/21	10	12.20	10	12.25	12.20	0	2,246	0.00%
2018/06/20	2	12.40	44	12.23	12.30	-42	2,249	-1.87%
2018/06/19	4	12.15	15	12.18	12.10	-11	2,219	-0.50%
2018/06/15	13	12.33	3	12.37	12.35	10	2,224	0.45%
2018/06/13	15.1	12.22	22	12.39	12.25	-7	2,242	-0.31%
2018/06/12	15.4	12.20	38	12.17	12.10	-22.7	2,216	-1.02%
2018/06/11	10	12.11	28	12.12	12.10	-18	2,208	-0.82%
2018/06/08	27	12.43	4	12.40	12.25	23	2,269	1.01%
2018/06/07	55	12.40	43	12.42	12.35	12	2,273	0.53%
2018/06/06	65	12.54	65	12.60	12.50	0	2,262	0.00%
2018/06/05	37	12.12	0	0.00	12.05	37	2,149	1.72%
2018/06/04	14	12.41	45	12.45	12.30	-31	2,168	-1.43%
2018/06/01	12	12.24	30	12.30	12.35	-18	2,175	-0.83%
2018/05/31	34	12.23	9	12.56	12.20	25	2,167	1.15%
2018/05/30	13	12.49	12	12.53	12.40	1	2,157	0.05%
2018/05/29	5	12.45	62	12.42	12.40	-57	2,140	-2.66%
2018/05/28	47.5	12.10	35	12.24	12.05	12.5	2,131	0.59%
2018/05/25	14	12.20	0	0.00	12.20	14	2,131	0.66%
2018/05/24	75	12.25	45	12.28	12.25	30	2,127	1.41%
2018/05/23	32	12.05	32	12.29	12.05	0	2,134	0.00%
2018/05/22	51	12.42	32	12.54	12.30	19	2,121	0.90%
2018/05/21	32	12.45	6	12.45	12.50	26	2,122	1.23%
2018/05/18	5.2	12.47	0	0.00	12.50	5.2	2,134	0.24%
2018/05/17	3	12.50	1	12.55	12.50	2	2,224	0.09%
2018/05/16	112	12.68	32	12.82	12.60	80	2,230	3.59%	大買/
2018/05/15	156	13.04	80	12.85	12.60	76	2,184	3.48%	大買/
2018/05/14	214	14.03	375	14.09	13.85	-161	2,150	-7.49%	大買/大賣/鉅額交易
2018/05/11	149	13.71	80	13.76	13.85	69	1,992	3.46%	大買/
2018/05/10	60	12.95	18	12.96	13.05	42	1,870	2.25%
2018/05/09	4	12.78	42	13.02	12.70	-38	1,870	-2.03%
2018/05/08	3	12.97	20	13.08	12.90	-17	1,873	-0.91%
2018/05/07	4	12.95	17	12.96	13.00	-13	1,887	-0.69%
2018/05/04	80	13.34	21	13.35	13.15	59	1,880	3.14%
2018/05/03	34	13.37	27	13.25	13.05	7	1,840	0.38%
2018/05/02	2	12.93	61	12.85	12.85	-59	1,819	-3.24%
2018/04/30	4	12.54	60	12.52	12.55	-56	1,800	-3.11%
2018/04/27	4	11.94	18	11.87	12.00	-14	1,786	-0.78%
2018/04/26	33	12.33	0	0.00	12.15	33	1,757	1.88%
2018/04/25	6	12.49	13	12.54	12.60	-7	1,743	-0.40%
2018/04/24	27	12.75	15	12.87	12.60	12	1,737	0.69%
2018/04/23	2	13.55	3	13.57	13.45	-1	1,739	-0.06%
2018/04/20	3	13.62	3	13.70	13.60	0	1,743	0.00%
2018/04/19	10	13.76	10	13.69	13.55	0	1,750	0.00%
2018/04/18	9	13.41	3	13.55	13.30	6	1,754	0.34%
2018/04/17	0	13.55	3	13.57	13.50	-3	1,746	-0.17%
2018/04/16	2	13.80	2	13.80	13.80	0	1,755	0.00%
2018/04/13	0	13.95	7	14.02	13.95	-7	1,768	-0.40%
2018/04/12	43	14.05	48	14.19	14.10	-5	1,789	-0.28%
2018/04/11	4	13.65	8	13.84	13.90	-4	1,764	-0.23%
2018/04/10	2	13.65	58	13.69	13.55	-56	1,763	-3.17%
2018/04/09	38	13.67	36	13.82	13.65	2	1,774	0.11%
2018/04/03	43	13.74	30	13.82	13.80	13	1,772	0.73%
2018/04/02	12	14.02	0	0.00	14.00	12	1,767	0.68%
2018/03/31	5.2	14.19	2	14.25	14.00	3.2	1,766	0.18%
2018/03/30	198	13.85	190	14.05	14.30	8	1,763	0.45%	大買/大賣/
2018/03/29	38	15.03	0	0.00	15.00	38	1,602	2.37%
2018/03/28	1	15.00	5	15.10	15.00	-4	1,598	-0.25%
2018/03/27	3	15.28	0	0.00	15.25	3	1,630	0.18%
2018/03/23	20	15.20	40	15.23	15.30	-20	1,727	-1.16%
2018/03/22	33	16.06	33	15.77	15.65	0	1,740	0.00%
2018/03/21	0	0.00	50	15.70	15.90	-50	1,718	-2.91%
2018/03/20	11	15.80	77	15.76	15.80	-66	1,718	-3.84%
2018/03/19	9	16.03	25	15.90	15.90	-16	1,733	-0.92%
2018/03/16	67	15.64	4	15.80	15.45	63	1,688	3.73%
2018/03/15	0	15.60	0	0.00	15.70	0	1,687	0.00%
2018/03/14	172	15.96	65	15.70	15.80	107	1,702	6.29%	大買/鉅額交易
2018/03/13	5	15.40	1	15.25	15.40	4	1,645	0.24%
2018/03/12	5.5	15.14	23	15.15	15.05	-17.5	1,659	-1.05%
2018/03/09	16	15.42	10	15.25	15.40	6	1,671	0.36%
2018/03/08	72	15.62	9	15.50	15.50	63	1,697	3.71%
2018/03/07	26	15.27	69	15.24	15.30	-43	1,696	-2.53%
2018/03/06	1	15.25	3	15.17	15.05	-2	1,719	-0.12%
2018/03/05	5	15.25	0	0.00	15.05	5	1,865	0.27%
2018/03/02	0	15.35	65	15.12	15.20	-65	1,890	-3.44%
2018/03/01	8	15.06	6	15.03	15.10	2	1,907	0.10%
2018/02/26	0	0.00	6	15.20	15.10	-6	1,937	-0.31%
2018/02/23	11	15.38	10	15.42	15.15	1	1,961	0.05%
2018/02/22	13	15.15	6	15.03	15.10	7	1,993	0.35%
2018/02/21	3	14.60	6	14.68	14.85	-3	2,058	-0.15%
2018/02/12	14.5	14.25	4	14.45	14.20	10.5	2,055	0.51%
2018/02/09	47	14.44	57	14.29	14.50	-10	2,053	-0.49%
2018/02/08	3	14.05	0	0.00	14.00	3	1,974	0.15%
2018/02/07	24	14.51	23	14.53	14.30	1	2,020	0.05%
2018/02/06	23	14.29	33	14.45	14.10	-10	2,043	-0.49%
2018/02/05	7	15.66	7	15.61	15.60	0	2,012	0.00%
2018/02/02	15	15.90	0	0.00	15.90	15	2,043	0.73%
2018/02/01	2	15.85	9	15.86	15.80	-7	2,085	-0.34%
2018/01/31	5	15.90	0	0.00	15.85	5	2,119	0.24%
2018/01/30	0	16.05	5	16.05	15.95	-5	2,139	-0.23%
2018/01/29	0	0.00	10	15.90	15.90	-10	2,150	-0.47%
2018/01/26	2	16.00	4	16.00	15.95	-2	2,184	-0.09%
2018/01/25	8	15.93	1	15.95	15.90	7	2,200	0.32%
2018/01/24	1	16.15	3	16.15	16.15	-2	2,198	-0.09%
2018/01/23	19	16.37	56	16.50	16.20	-37	2,210	-1.67%
2018/01/22	53	16.39	2	16.40	16.30	51	2,250	2.27%
2018/01/19	12	16.38	0	0.00	16.30	12	2,321	0.52%
2018/01/18	4	16.45	2	16.53	16.40	2	2,399	0.08%
2018/01/17	5	16.65	0	0.00	16.55	5	2,476	0.20%
2018/01/16	0	0.00	6	16.22	16.25	-6	2,467	-0.24%
2018/01/15	3	16.33	0	0.00	16.10	3	2,521	0.12%
2018/01/12	0	0.00	33	16.36	16.25	-33	2,573	-1.28%
2018/01/11	0	0.00	67	16.04	16.00	-67	2,663	-2.52%
2018/01/10	13	16.12	51	16.03	15.95	-38	2,801	-1.36%
2018/01/09	28	16.36	6	16.40	16.30	22	3,166	0.69%
2018/01/08	24	16.75	7	16.71	16.55	17	3,387	0.50%
2018/01/05	9	16.79	6	16.80	16.70	3	3,464	0.09%
2018/01/04	7	16.66	18	16.74	16.80	-11	3,612	-0.30%
2018/01/03	2	16.68	65	16.67	16.60	-63	3,679	-1.71%
2018/01/02	60	16.55	0	0.00	16.50	60	3,990	1.50%