立凱-KY (5227)-新光券商分點個股進出

台股 » 個股 » 立凱-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

立凱-KY

(5227)

股價
34.95
漲跌
▼0.20
漲幅
-0.57%
成交量
163張
產業
上櫃電子零組件類股
263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

立凱-KY (5227)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
2024/05/03	0.3	35.19	34	35.02	34.95	-33.7	267	-12.59%
2024/05/02	0.1	35.80	1.1	35.14	35.15	-1	266	-0.39%
2024/04/30	11	36.97	25	37.13	36.80	-14	262	-5.33%
2024/04/29	1.2	35.29	0	35.30	35.45	1.2	249	0.48%
2024/04/26	0.1	35.35	0	35.41	35.25	0.1	247	0.03%
2024/04/25	0.1	35.44	0	0.00	35.45	0.1	246	0.03%
2024/04/24	1.2	35.65	5.1	35.50	35.45	-3.9	246	-1.56%
2024/04/23	7.2	35.20	0	0.00	34.85	7.2	247	2.93%
2024/04/22	1.2	34.54	0	0.00	34.30	1.2	246	0.48%
2024/04/19	3.7	35.79	60	35.12	35.30	-56.3	239	-23.53%
2024/04/18	4.7	37.54	4.1	37.16	37.00	0.6	229	0.26%
2024/04/17	3.5	38.55	0.9	38.70	38.50	2.6	222	1.16%
2024/04/16	3.9	39.03	0	0.00	38.55	3.9	219	1.77%
2024/04/15	0.2	39.30	16	39.20	39.10	-15.8	217	-7.28%
2024/04/12	7.2	39.41	23	39.93	39.60	-15.8	213	-7.38%
2024/04/11	1.1	41.59	3	41.48	41.20	-1.9	206	-0.93%
2024/04/10	6	42.83	3	42.57	42.70	3	205	1.47%
2024/04/09	12.8	41.01	4.3	40.31	43.45	8.5	198	4.28%
2024/04/08	0.2	39.78	4	39.80	39.50	-3.8	187	-2.04%
2024/04/03	0	39.95	3	39.70	39.90	-3	186	-1.60%
2024/04/02	0.6	40.00	3	39.80	39.95	-2.4	187	-1.26%
2024/04/01	0	40.20	0	0.00	40.05	0	186	0.01%
2024/03/29	1.3	40.42	8	40.34	40.35	-6.8	186	-3.63%
2024/03/28	15.1	40.07	0	0.00	40.10	15.1	184	8.20%
2024/03/27	0.7	39.85	0	0.00	39.60	0.7	184	0.38%
2024/03/26	0.2	40.17	0	0.00	39.85	0.2	182	0.10%
2024/03/25	1	39.05	0	0.00	40.70	1	180	0.55%
2024/03/22	0.2	40.16	0	0.00	40.00	0.2	180	0.09%
2024/03/21	0.1	40.20	1	40.10	40.15	-0.9	179	-0.52%
2024/03/20	2.2	39.89	2	40.08	40.00	0.3	180	0.14%
2024/03/19	3.2	40.82	1.4	40.68	40.30	1.8	178	0.99%
2024/03/18	0.1	40.80	0.3	40.82	40.80	-0.2	179	-0.13%
2024/03/15	3.4	40.05	1	40.10	40.50	2.4	181	1.32%
2024/03/14	2.2	40.04	2	40.00	40.30	0.2	180	0.11%
2024/03/13	4.1	40.58	1	40.55	40.20	3.1	180	1.73%
2024/03/12	1.1	41.06	2	40.80	40.80	-0.9	179	-0.51%
2024/03/11	3.3	41.05	0.7	41.24	41.25	2.6	181	1.45%
2024/03/08	3.8	42.19	0	0.00	40.60	3.8	184	2.03%
2024/03/07	8.8	43.53	21	43.40	42.80	-12.2	178	-6.85%
2024/03/06	3	44.68	3.1	44.60	44.50	0	171	-0.01%
2024/03/05	0.1	44.81	1	44.60	44.60	-0.9	170	-0.51%
2024/03/04	0.2	44.95	0	0.00	44.85	0.2	168	0.14%
2024/03/01	1	45.00	2.9	44.98	44.95	-1.9	167	-1.11%
2024/02/29	3.4	44.90	2.3	44.85	45.00	1.1	166	0.66%
2024/02/27	1.8	45.05	1	45.15	44.90	0.9	167	0.52%
2024/02/26	1.1	45.70	10	45.45	45.45	-8.9	164	-5.43%
2024/02/23	1.2	45.78	0.1	46.00	45.70	1.1	166	0.64%
2024/02/22	1.1	47.25	2.2	46.50	46.75	-1.2	165	-0.72%
2024/02/21	0.1	46.90	9.7	46.68	46.55	-9.6	164	-5.82%
2024/02/20	1.1	47.39	1	47.80	47.15	0.1	165	0.06%
2024/02/19	0.3	47.35	1	47.60	47.30	-0.7	163	-0.43%
2024/02/16	0	46.65	4	46.51	46.60	-4	162	-2.46%
2024/02/15	0.2	45.91	1.1	46.47	46.10	-0.9	161	-0.56%
2024/02/05	0.1	46.01	0.1	46.25	45.60	0	164	0.00%
2024/02/02	0.1	46.21	3.1	45.34	46.25	-2.9	165	-1.79%
2024/02/01	1.4	45.28	3	45.10	45.30	-1.6	161	-0.99%
2024/01/31	1.2	45.30	0.1	45.65	45.25	1.1	158	0.69%
2024/01/30	0	0.00	10	45.47	45.95	-10	156	-6.38%
2024/01/29	2	45.60	13	45.50	45.50	-11	158	-6.94%
2024/01/26	2	45.58	2	45.55	45.50	0	159	0.01%
2024/01/25	2.4	45.60	0	0.00	45.65	2.4	158	1.49%
2024/01/24	0	45.85	0	0.00	45.70	0	158	0.01%
2024/01/23	2.5	45.85	0.1	46.30	45.65	2.4	160	1.48%
2024/01/19	3	46.20	0	46.25	45.85	3	162	1.85%
2024/01/18	1.4	46.12	1	45.75	45.60	0.3	163	0.21%
2024/01/17	5	45.65	0	0.00	45.50	5	164	3.05%
2024/01/16	0.3	46.35	0	0.00	46.10	0.3	165	0.20%
2024/01/12	0	46.75	3	47.00	46.90	-3	176	-1.70%
2024/01/11	5.1	46.90	0	0.00	46.90	5.1	179	2.81%
2024/01/10	0.1	45.68	2	45.50	45.65	-1.9	181	-1.07%
2024/01/09	0	45.95	3	46.07	45.70	-3	182	-1.63%
2024/01/08	0.1	46.57	0	0.00	46.20	0.1	182	0.04%
2024/01/05	0.1	46.76	0	0.00	46.55	0.1	182	0.05%
2024/01/04	0	46.88	0.2	46.80	46.80	-0.2	182	-0.11%
2024/01/03	0	0.00	4	46.85	47.00	-4	193	-2.07%
2024/01/02	0	47.12	1	47.30	46.95	-1	195	-0.50%
2023/12/29	0	0.00	2	47.50	47.45	-2	196	-1.02%
2023/12/28	0.5	47.52	1	47.75	47.90	-0.5	197	-0.26%
2023/12/27	2	47.43	0	0.00	47.20	2	198	1.01%
2023/12/26	0	47.60	0	0.00	47.45	0	202	0.01%
2023/12/25	5	47.28	1	47.48	47.15	4	205	1.94%
2023/12/21	0.1	47.75	1.2	47.57	47.55	-1.1	217	-0.52%
2023/12/20	0.1	47.85	1.1	47.71	47.70	-1	218	-0.47%
2023/12/19	2	47.70	0	0.00	47.35	2	218	0.92%
2023/12/18	2.1	48.51	0.2	48.65	48.20	1.9	219	0.85%
2023/12/15	1	48.45	1	48.50	48.20	0	222	0.00%
2023/12/14	1.5	48.67	0	0.00	48.55	1.5	226	0.67%
2023/12/13	2.3	48.83	0	0.00	48.70	2.3	233	0.97%
2023/12/12	0.2	48.87	1	48.50	48.50	-0.8	247	-0.33%
2023/12/11	2	49.13	1	49.15	49.15	1	249	0.41%
2023/12/08	8	49.93	0	50.20	49.80	8	259	3.07%
2023/12/07	1.3	50.11	1	50.10	49.90	0.3	281	0.09%
2023/12/06	5.3	51.40	5	51.40	51.30	0.3	298	0.09%
2023/12/05	4.1	51.77	3	50.27	52.40	1.1	294	0.36%
2023/12/04	0.1	49.30	0	0.00	49.00	0.1	289	0.05%
2023/12/01	4.4	49.09	1	49.55	49.55	3.4	287	1.18%
2023/11/30	0.1	48.10	3	48.72	49.35	-2.9	282	-1.04%
2023/11/29	0.2	48.34	7	48.00	47.90	-6.8	280	-2.44%
2023/11/28	0	48.20	4	48.18	48.50	-4	282	-1.41%
2023/11/27	0	47.60	2	47.65	47.65	-2	283	-0.69%
2023/11/24	3.1	47.13	0	0.00	47.15	3.1	285	1.09%
2023/11/22	12	48.32	6	48.43	48.15	6	285	2.11%
2023/11/20	5	47.81	0	0.00	47.50	5	295	1.70%
2023/11/17	0.3	47.50	1	47.40	47.85	-0.7	294	-0.24%
2023/11/16	0.2	46.85	1	46.70	46.90	-0.8	293	-0.28%
2023/11/15	3.4	46.05	3	46.67	46.55	0.4	296	0.12%
2023/11/14	3.7	45.72	0	0.00	45.90	3.7	299	1.24%
2023/11/13	4.2	45.55	3	45.45	45.65	1.2	300	0.41%
2023/11/10	1	46.50	1	46.50	46.50	0	303	0.00%
2023/11/09	0	47.35	1	47.20	47.20	-1	305	-0.32%
2023/11/08	0	0.00	0.2	47.50	47.00	-0.2	308	-0.05%
2023/11/07	0.1	47.56	1	47.30	47.30	-0.9	309	-0.29%
2023/11/06	2	48.10	0	48.20	48.00	2	311	0.64%
2023/11/03	8	46.98	0	0.00	47.00	8	310	2.58%
2023/11/02	2	46.95	1	46.90	47.05	1	310	0.33%
2023/11/01	0.1	46.89	4	46.58	46.55	-3.9	315	-1.25%
2023/10/31	0.1	46.80	0	0.00	46.40	0.1	315	0.04%
2023/10/30	0	0.00	5	47.00	46.95	-5	316	-1.58%
2023/10/27	5.1	46.90	2	46.80	46.90	3.1	317	0.97%
2023/10/26	5	47.66	1	47.30	47.40	4	318	1.27%
2023/10/25	1.1	47.31	1	47.35	47.30	0.1	317	0.03%
2023/10/24	3.3	46.90	1	47.30	47.10	2.3	316	0.72%
2023/10/23	5.4	46.54	1	46.50	46.50	4.4	315	1.39%
2023/10/20	4.7	47.01	3	47.25	47.10	1.7	311	0.54%
2023/10/19	3	48.50	1	49.00	48.15	2	313	0.65%
2023/10/18	6.3	48.99	7	49.06	48.80	-0.7	313	-0.22%
2023/10/17	3.1	50.01	7	50.01	50.00	-3.9	312	-1.24%
2023/10/16	5.3	50.53	0	0.00	50.30	5.3	313	1.70%
2023/10/13	0.2	51.43	6	51.30	51.50	-5.8	316	-1.83%
2023/10/12	0.2	51.65	1	51.50	51.50	-0.8	320	-0.25%
2023/10/11	11.4	51.10	1	50.00	51.00	10.4	323	3.21%
2023/10/06	0	53.70	3	54.40	54.30	-3	320	-0.93%
2023/10/05	0.1	53.99	0.1	53.60	53.80	0	319	-0.02%
2023/10/04	8.1	52.69	0	0.00	52.70	8.1	319	2.53%
2023/10/03	3.1	53.44	0	0.00	53.50	3.1	320	0.97%
2023/10/02	7	54.11	1	55.60	54.30	6	321	1.86%
2023/09/28	0	0.00	4.1	54.90	54.60	-4.1	320	-1.28%
2023/09/27	8	54.21	3	54.37	54.00	5	321	1.55%
2023/09/26	7.2	55.93	2	56.35	55.70	5.1	322	1.60%
2023/09/22	2	52.95	1.2	53.28	53.30	0.8	322	0.25%
2023/09/21	2.6	53.42	6	53.18	53.00	-3.4	324	-1.05%
2023/09/20	2.1	54.66	0	0.00	54.40	2.1	324	0.64%
2023/09/19	5.4	55.69	0.1	56.20	54.30	5.3	326	1.63%
2023/09/18	23.1	57.00	5.1	56.86	56.90	18	324	5.54%
2023/09/15	17.4	55.71	6.4	55.72	56.50	10.9	319	3.41%
2023/09/14	3.6	52.86	1	53.10	53.20	2.6	307	0.86%
2023/09/13	31	53.38	9	53.03	53.30	22	307	7.16%
2023/09/12	25.1	52.39	19.4	52.38	54.00	5.7	308	1.84%
2023/09/11	18.5	47.41	32.8	47.32	49.15	-14.4	292	-4.91%
2023/09/08	5.2	50.14	0	0.00	50.20	5.2	275	1.89%
2023/09/07	3.6	50.60	2	50.45	50.40	1.6	278	0.56%
2023/09/06	0.1	51.00	0	0.00	50.70	0.1	289	0.02%
2023/09/04	3	51.82	0	0.00	51.10	3	303	0.99%
2023/09/01	3	50.10	0	0.00	50.20	3	306	0.98%
2023/08/31	1.7	50.94	2	51.25	50.70	-0.3	308	-0.11%
2023/08/30	3.1	50.74	0	0.00	51.00	3.1	310	1.00%
2023/08/29	3.5	49.96	3	49.70	50.30	0.5	313	0.16%
2023/08/28	3.9	49.15	3	49.12	49.00	0.9	314	0.30%
2023/08/25	2.6	49.62	15	49.17	49.25	-12.4	313	-3.95%
2023/08/24	5.8	51.51	12	51.23	51.10	-6.2	309	-2.00%
2023/08/23	2.1	52.71	0	0.00	52.70	2.1	309	0.69%
2023/08/22	2.1	53.54	0	0.00	53.00	2.1	321	0.66%
2023/08/21	3.2	53.22	4	53.30	53.30	-0.8	326	-0.24%
2023/08/18	5.7	53.05	2	51.70	51.50	3.7	336	1.09%
2023/08/17	1.1	53.55	5	53.34	53.40	-3.9	345	-1.13%
2023/08/16	5.3	54.76	3	53.90	54.00	2.3	350	0.66%
2023/08/15	9	58.30	14	58.46	58.00	-5	354	-1.41%
2023/08/14	7.1	59.52	8	59.49	59.00	-0.9	375	-0.25%
2023/08/11	1	61.20	9	62.01	61.20	-8	404	-1.98%
2023/08/10	4	59.90	7	59.93	59.60	-3	465	-0.64%
2023/08/09	3.1	60.74	0	61.80	60.30	3.1	515	0.60%
2023/08/08	2.1	62.05	1	61.80	61.90	1.1	574	0.18%
2023/08/07	1.4	63.25	5.3	62.29	62.90	-3.9	604	-0.65%
2023/08/04	6.3	59.09	0	0.00	59.40	6.3	652	0.97%
2023/08/02	8.4	59.66	0	0.00	59.30	8.4	666	1.26%
2023/08/01	6.2	60.24	0	0.00	60.10	6.2	683	0.91%
2023/07/31	3.2	60.22	3.2	60.43	60.20	0	701	0.00%
2023/07/28	3.2	61.15	0.5	61.32	61.00	2.7	716	0.37%
2023/07/27	2	61.10	0	61.40	61.80	2	737	0.27%
2023/07/26	4.1	60.28	0	0.00	60.30	4.1	783	0.52%
2023/07/25	0.3	60.73	1	61.20	61.20	-0.7	795	-0.09%
2023/07/24	11	60.92	5	60.30	60.00	6	799	0.75%
2023/07/21	9.1	62.49	1	63.10	62.10	8.1	800	1.01%
2023/07/20	0.1	62.94	3	63.00	63.00	-2.9	819	-0.36%
2023/07/19	10.1	63.32	4	63.43	63.10	6.1	827	0.73%
2023/07/18	10.1	64.49	1	63.70	63.90	9.1	864	1.05%
2023/07/17	4	65.38	1	65.70	65.20	3	953	0.31%
2023/07/14	0.1	65.60	2	65.65	65.80	-1.9	980	-0.19%
2023/07/13	14.4	65.80	4	65.75	65.20	10.4	984	1.06%
2023/07/12	7.1	67.53	0	0.00	67.00	7.1	981	0.72%
2023/07/11	0.1	68.10	1	68.20	67.70	-0.9	992	-0.09%
2023/07/10	3	67.70	31	67.75	67.50	-28	1,000	-2.80%
2023/07/07	5	67.64	7	67.56	67.80	-2	1,012	-0.20%
2023/07/06	14	66.96	2	67.00	66.90	12	1,029	1.17%
2023/07/05	8	67.51	4	67.85	67.50	4	1,037	0.39%
2023/07/04	34.3	67.22	0	0.00	67.10	34.3	1,056	3.24%
2023/07/03	1.1	67.63	2	68.00	67.50	-0.9	1,050	-0.09%
2023/06/30	3.4	68.68	1	69.00	68.50	2.4	1,046	0.23%
2023/06/29	0.1	67.60	3	67.60	67.30	-2.9	1,046	-0.28%
2023/06/28	0.1	67.50	0	0.00	67.00	0.1	1,047	0.01%
2023/06/27	5.4	67.89	12	67.68	67.00	-6.6	1,046	-0.63%
2023/06/26	2.1	68.57	1	68.30	68.10	1.1	1,044	0.11%
2023/06/21	5.3	69.18	0	0.00	69.20	5.3	1,042	0.51%
2023/06/20	4	69.80	0.1	69.91	69.50	3.9	1,041	0.37%
2023/06/19	3	70.10	0	70.30	69.80	3	1,042	0.29%
2023/06/16	1	70.72	4	69.81	70.70	-2.9	1,047	-0.28%
2023/06/15	5.4	69.24	3.4	69.25	69.00	2	1,038	0.20%
2023/06/14	2	69.90	3	69.70	69.70	-1	1,033	-0.10%
2023/06/13	9.1	69.91	7	70.06	69.80	2.1	1,042	0.20%
2023/06/12	8.2	70.69	10	70.71	69.80	-1.8	1,040	-0.17%
2023/06/09	3	72.30	4.2	72.14	72.30	-1.2	1,029	-0.11%
2023/06/08	3	72.40	4	72.53	72.10	-1	1,033	-0.10%
2023/06/07	3.2	71.19	4.1	71.41	71.20	-0.9	1,037	-0.09%
2023/06/06	1	71.80	7.2	71.59	71.00	-6.2	1,039	-0.59%
2023/06/05	3.8	71.86	4.1	71.90	71.80	-0.3	1,043	-0.03%
2023/06/02	0.2	71.96	1.1	72.01	71.80	-0.8	1,054	-0.08%
2023/06/01	3.3	71.81	9	72.03	71.60	-5.7	1,055	-0.54%
2023/05/31	3.3	72.43	2	72.45	72.10	1.3	1,057	0.12%
2023/05/30	5.3	72.27	16	72.24	72.30	-10.7	1,064	-1.00%
2023/05/29	2.1	71.20	6	71.23	71.20	-3.9	1,083	-0.36%
2023/05/26	9.7	71.45	10	71.18	70.80	-0.3	1,090	-0.03%
2023/05/25	3.3	72.32	4	72.68	72.20	-0.8	1,094	-0.07%
2023/05/24	3.7	72.21	8	72.19	72.50	-4.3	1,098	-0.39%
2023/05/23	8.2	72.47	1	72.86	72.10	7.2	1,092	0.66%
2023/05/22	11	73.45	7	73.80	73.20	4	1,084	0.37%
2023/05/19	16.6	73.68	16	73.58	73.30	0.6	1,083	0.05%
2023/05/18	20.7	73.99	21.1	73.96	73.40	-0.4	1,082	-0.04%
2023/05/17	34	75.74	45	75.62	75.00	-11	1,062	-1.04%
2023/05/16	58.6	78.01	36	78.27	76.10	22.6	1,034	2.18%
2023/05/15	33.9	76.99	33.6	77.29	80.00	0.3	980	0.03%
2023/05/12	45.9	75.58	32	75.60	77.80	13.9	959	1.45%
2023/05/11	15.6	73.02	8.5	73.28	73.10	7	917	0.77%
2023/05/10	31.1	74.30	24.2	74.62	74.90	6.9	893	0.78%
2023/05/09	13.4	72.72	13	72.48	72.50	0.4	852	0.05%
2023/05/08	39.1	73.06	6.1	72.80	72.40	33	843	3.91%
2023/05/05	6.7	72.90	5	73.14	72.70	1.7	837	0.20%
2023/05/04	10.9	72.76	6	72.87	72.80	4.9	838	0.59%
2023/05/03	18.3	72.16	9	72.23	72.00	9.3	829	1.12%
2023/05/02	16.6	69.55	23.1	71.74	73.50	-6.6	815	-0.81%
2023/04/28	5.1	69.54	15.4	70.44	70.70	-10.3	774	-1.33%
2023/04/27	12.2	69.44	3.1	69.37	69.10	9.2	767	1.19%
2023/04/26	12.5	69.61	8	70.05	70.10	4.4	762	0.58%
2023/04/25	12.1	69.59	16.8	69.97	70.40	-4.7	756	-0.62%
2023/04/24	8	68.66	7.1	68.81	68.60	0.9	737	0.12%
2023/04/21	24.4	69.56	28.6	70.15	68.20	-4.2	730	-0.57%
2023/04/20	33.3	72.73	23.1	73.08	73.00	10.2	696	1.46%
2023/04/19	14.2	69.50	20.1	68.69	70.50	-5.9	614	-0.97%
2023/04/18	4	67.25	1.2	67.90	66.90	2.8	585	0.47%
2023/04/17	7.2	67.16	7	67.50	67.80	0.1	581	0.02%
2023/04/14	5.1	66.74	2.8	66.94	66.60	2.3	582	0.39%
2023/04/13	4	67.15	5.1	67.96	67.70	-1.1	586	-0.19%
2023/04/12	31.2	67.79	4	68.03	67.50	27.2	578	4.70%
2023/04/11	11.8	70.29	18	70.71	69.80	-6.2	565	-1.10%
2023/04/10	4	69.27	0.3	69.20	69.20	3.8	548	0.69%
2023/04/07	20	68.81	41	70.09	70.00	-21	537	-3.91%
2023/04/06	1	64.61	1	65.00	65.00	0	517	0.00%
2023/03/31	1	64.90	0	0.00	65.00	1	520	0.19%
2023/03/30	10	64.87	2	64.90	64.60	8	522	1.53%
2023/03/29	4	65.23	1	64.90	64.90	3	524	0.58%
2023/03/28	0	65.95	1	66.60	65.50	-1	531	-0.18%
2023/03/27	4	65.80	0	0.00	66.30	4	532	0.75%
2023/03/24	2	66.25	0	0.00	66.40	2	537	0.37%
2023/03/23	3	66.40	2	66.60	66.60	1	539	0.19%
2023/03/22	0	67.31	1	66.90	67.10	-1	539	-0.18%
2023/03/21	4	67.17	12	66.72	67.20	-8	542	-1.48%
2023/03/20	0	63.67	11	64.10	64.30	-11	543	-2.03%
2023/03/17	6	63.62	2	64.05	63.40	4	547	0.73%
2023/03/16	8.3	64.22	3	64.00	63.10	5.3	554	0.96%
2023/03/15	2	66.60	1	66.90	66.50	1	568	0.18%
2023/03/14	2.1	66.91	0	0.00	66.70	2.1	585	0.35%
2023/03/13	1	65.71	2	67.00	67.40	-1	595	-0.17%
2023/03/10	6	69.20	2.9	69.10	68.90	3.1	606	0.52%
2023/03/09	4.1	71.41	0.6	71.00	70.90	3.6	606	0.59%
2023/03/08	7.1	71.07	3	70.97	71.20	4.1	616	0.66%
2023/03/07	3	72.90	19.4	72.69	72.10	-16.4	641	-2.56%
2023/03/06	5	70.56	1.9	70.60	70.70	3.1	637	0.48%
2023/03/03	5	70.76	1.1	70.33	70.50	4	645	0.62%
2023/03/02	9	71.11	0.6	71.23	71.00	8.4	655	1.28%
2023/03/01	5.1	74.18	3.5	74.83	72.60	1.6	665	0.25%
2023/02/24	4.7	71.79	15	72.01	72.50	-10.3	649	-1.58%
2023/02/23	10.2	69.62	10	70.91	71.10	0.2	648	0.04%
2023/02/22	10.5	70.58	1.3	70.61	70.10	9.2	659	1.40%
2023/02/21	12	71.76	3	72.07	71.70	9	688	1.31%
2023/02/20	8	71.86	0	0.00	71.80	8	702	1.14%
2023/02/17	2.4	72.63	7	72.64	72.40	-4.6	715	-0.65%
2023/02/16	3.3	72.97	3	73.20	73.80	0.3	733	0.04%
2023/02/15	0.2	72.10	4	72.40	72.20	-3.8	777	-0.49%
2023/02/14	4	71.90	0	0.00	71.70	4	835	0.48%
2023/02/13	4.4	72.12	0.1	72.00	71.60	4.3	890	0.48%
2023/02/10	16.8	74.60	5.1	74.68	73.30	11.6	950	1.23%
2023/02/09	7	73.69	18	72.96	74.00	-11	952	-1.15%
2023/02/08	7	71.56	9	72.20	71.90	-2	985	-0.20%
2023/02/07	6	71.63	6	71.87	71.60	0	999	0.00%
2023/02/06	3.1	73.29	1	73.10	73.10	2.1	1,021	0.21%
2023/02/03	2.1	73.80	1	74.10	74.00	1.1	1,020	0.11%
2023/02/02	7.2	73.37	14	73.07	73.10	-6.8	1,015	-0.67%
2023/02/01	0.5	71.92	23	72.22	72.10	-22.5	1,011	-2.22%
2023/01/31	2	71.15	5	71.90	72.40	-3	1,014	-0.30%
2023/01/30	0	0.00	1.1	69.64	70.00	-1.1	1,017	-0.10%
2023/01/17	2	68.80	2	69.65	69.00	0	1,032	0.00%
2023/01/16	1	67.70	0	0.00	67.50	1	1,043	0.10%
2023/01/13	0.1	67.60	1	68.00	68.00	-0.9	1,069	-0.08%
2023/01/12	1.1	67.94	8	68.70	67.10	-6.9	1,101	-0.63%
2023/01/11	3	68.17	1	68.20	68.00	2	1,124	0.18%
2023/01/10	0	0.00	0	69.50	69.00	0	1,153	0.00%
2023/01/09	11	71.78	0	0.00	70.50	11	1,192	0.92%
2023/01/06	2.1	69.19	1	69.50	69.70	1.1	1,223	0.09%
2023/01/05	1.3	69.59	0	0.00	69.00	1.3	1,256	0.10%
2023/01/04	1	69.32	3	69.77	69.60	-2	1,287	-0.15%
2023/01/03	3	70.36	13	68.66	70.80	-10	1,346	-0.74%
2022/12/30	1	65.90	0	0.00	66.20	1	1,367	0.07%
2022/12/29	0.2	65.52	1	65.30	65.30	-0.8	1,423	-0.06%
2022/12/28	4	65.90	5	66.26	66.10	-1	1,452	-0.07%
2022/12/27	2.1	66.02	0	0.00	66.00	2.1	1,468	0.14%
2022/12/26	3.1	66.24	1	66.10	66.00	2.1	1,483	0.14%
2022/12/23	2	66.20	0	0.00	66.10	2	1,506	0.13%
2022/12/22	0	67.05	2	67.20	67.10	-2	1,534	-0.13%
2022/12/21	0	66.10	22	65.36	66.30	-22	1,590	-1.38%
2022/12/20	2	68.35	2	68.80	65.20	0	1,618	0.00%
2022/12/19	1	68.50	1	69.10	68.10	0	1,636	0.00%
2022/12/16	0	68.27	3	68.20	68.10	-3	1,687	-0.18%
2022/12/15	2	69.55	8	69.88	69.30	-6	1,729	-0.35%
2022/12/14	0	0.00	7	69.49	69.90	-7	1,741	-0.40%
2022/12/13	1	69.31	1	70.20	69.30	0	1,739	0.00%
2022/12/12	0	0.00	2	69.30	70.30	-2	1,735	-0.12%
2022/12/09	4.1	69.55	17	69.82	69.30	-12.9	1,731	-0.75%
2022/12/08	9	69.67	4	70.00	69.90	5	1,726	0.29%
2022/12/07	11.1	70.24	26	70.07	69.90	-14.9	1,719	-0.87%
2022/12/06	19	73.83	12	73.68	73.20	7	1,697	0.41%
2022/12/05	6	76.23	10	76.03	75.60	-4	1,680	-0.24%
2022/12/02	13	76.18	12	76.05	76.50	1	1,672	0.06%
2022/12/01	12	74.95	4.8	75.03	74.60	7.3	1,655	0.44%
2022/11/30	9	75.03	17	75.28	74.70	-8	1,649	-0.48%
2022/11/29	15	75.97	21.3	76.10	75.90	-6.3	1,639	-0.38%
2022/11/28	10	74.17	13	74.25	73.80	-3	1,614	-0.19%
2022/11/25	28	72.99	20	73.47	72.60	8	1,617	0.49%
2022/11/24	4	75.15	22	74.76	74.00	-18	1,610	-1.12%
2022/11/23	5	75.40	17.5	74.84	74.70	-12.5	1,605	-0.78%
2022/11/22	22	73.09	16	72.96	72.70	6	1,589	0.38%
2022/11/21	5	73.84	7	73.64	73.10	-2	1,584	-0.13%
2022/11/18	7	74.67	21	74.26	73.80	-14	1,585	-0.88%
2022/11/17	20	75.99	33	75.86	76.90	-13	1,566	-0.83%
2022/11/16	18.2	72.95	16.1	72.99	72.50	2.1	1,535	0.14%
2022/11/15	14	74.91	8	75.11	74.50	6	1,541	0.39%
2022/11/14	14	73.80	13	74.32	75.20	1	1,527	0.07%
2022/11/11	36	74.80	13	74.90	74.10	23	1,505	1.53%
2022/11/10	38.1	76.49	34	75.65	76.80	4.1	1,460	0.28%
2022/11/09	35	79.08	45.1	78.56	78.60	-10	1,402	-0.71%
2022/11/08	44	76.99	57	78.35	79.40	-13	1,354	-0.96%
2022/11/07	53.1	73.19	2.1	73.40	72.20	51	1,288	3.96%
2022/11/04	35.3	73.32	25.4	74.21	73.50	9.9	1,259	0.78%
2022/11/03	8	69.70	3	69.93	71.00	5	1,212	0.41%
2022/11/02	6	68.73	22	69.38	71.10	-16	1,198	-1.34%
2022/11/01	4	65.33	5	65.54	65.40	-1	1,168	-0.09%
2022/10/31	6	64.48	6	64.55	64.30	0	1,164	0.00%
2022/10/28	10	63.39	8	63.14	62.40	2	1,158	0.17%
2022/10/27	6	65.62	1	65.00	66.40	5	1,148	0.44%
2022/10/26	11	65.53	5	66.48	64.50	6	1,142	0.52%
2022/10/25	13.3	66.63	5	67.34	65.50	8.3	1,135	0.73%
2022/10/24	23	70.27	4	70.10	68.50	19	1,116	1.70%
2022/10/21	9	70.33	13	70.42	69.50	-4	1,104	-0.36%
2022/10/20	10	70.66	18	70.27	71.60	-8	1,080	-0.74%
2022/10/19	20	71.12	17.1	69.20	68.10	2.9	1,054	0.27%
2022/10/18	16	71.38	2	72.10	70.90	14	1,050	1.33%
2022/10/17	10.3	71.91	12.6	71.75	72.90	-2.3	1,054	-0.22%
2022/10/14	23	69.83	44.3	69.75	71.60	-21.3	1,017	-2.09%
2022/10/13	30.3	67.74	15.5	66.48	65.10	14.8	979	1.51%
2022/10/12	33	70.32	28.4	70.77	70.90	4.6	948	0.49%
2022/10/11	40	71.58	38.4	72.31	72.80	1.6	922	0.17%
2022/10/07	27	68.67	27	69.12	69.70	0	863	0.00%
2022/10/06	31	67.47	21	69.23	69.80	10	832	1.20%
2022/10/05	14	62.23	15.2	62.38	63.80	-1.1	783	-0.15%
2022/10/04	5	61.94	6	62.25	62.00	-1	771	-0.13%
2022/10/03	2	60.10	13	61.02	60.30	-11	767	-1.43%
2022/09/30	16	60.28	15.2	61.57	62.30	0.9	776	0.11%
2022/09/29	14	63.39	59	64.04	62.90	-45	777	-5.79%
2022/09/28	62	65.16	46	65.33	62.90	16	773	2.07%
2022/09/27	45	60.95	16.2	61.65	64.30	28.9	755	3.82%
2022/09/26	34.3	61.17	11	61.58	58.50	23.3	753	3.09%
2022/09/23	66.2	62.20	67.4	62.46	64.10	-1.3	756	-0.17%
2022/09/22	39	58.83	24.9	59.17	60.60	14.1	714	1.98%
2022/09/21	11	54.61	25	53.95	55.10	-14	676	-2.07%
2022/09/20	1	52.20	0	0.00	51.80	1	677	0.15%
2022/09/19	3	51.73	2	51.85	51.40	1	699	0.14%
2022/09/16	2	52.50	5.2	52.58	52.40	-3.2	709	-0.45%
2022/09/15	3	51.88	1	51.90	51.60	2	725	0.28%
2022/09/14	2.5	51.74	0	0.00	52.00	2.5	767	0.33%
2022/09/13	2	53.40	11	52.87	52.90	-9	775	-1.16%
2022/09/12	0	0.00	1	52.30	52.00	-1	798	-0.13%
2022/09/08	5	51.32	1	51.00	51.00	4	825	0.48%
2022/09/07	2.1	51.88	0	0.00	51.20	2.1	881	0.23%
2022/09/06	7	52.46	4.1	51.92	51.00	2.9	926	0.31%
2022/09/05	11	53.79	4	53.95	53.50	7	944	0.74%
2022/09/02	14.1	55.90	1	56.00	55.50	13.1	948	1.38%
2022/09/01	7.1	55.94	6	56.07	57.10	1.1	945	0.11%
2022/08/31	2	54.45	2	55.50	55.20	0	939	0.00%
2022/08/30	3	54.91	7	55.14	55.00	-4	946	-0.42%
2022/08/29	5.1	52.60	1	52.00	53.00	4.1	940	0.43%
2022/08/26	1.5	53.54	2	53.90	54.00	-0.5	943	-0.05%
2022/08/25	5.2	54.03	0	0.00	53.30	5.2	945	0.55%
2022/08/24	1	54.30	15	55.17	54.60	-14	946	-1.48%
2022/08/23	5	54.64	2	55.15	54.30	3	945	0.32%
2022/08/22	22.1	55.14	8	55.78	55.80	14.1	948	1.48%
2022/08/19	1	53.80	3	53.50	53.60	-2	950	-0.21%
2022/08/18	0	0.00	2	53.80	53.80	-2	996	-0.20%
2022/08/17	2	54.55	12	54.43	54.40	-10	1,036	-0.96%
2022/08/16	5.1	53.32	12	53.73	53.20	-6.9	1,070	-0.65%
2022/08/15	12	53.36	15	53.42	53.70	-3	1,112	-0.27%
2022/08/12	3	52.07	0	52.20	52.00	3	1,135	0.26%
2022/08/11	1	52.10	3	52.00	51.90	-2	1,194	-0.17%
2022/08/10	2.2	50.35	2	51.90	51.40	0.2	1,202	0.02%
2022/08/09	5.1	50.44	0	0.00	50.80	5.1	1,206	0.42%
2022/08/08	3	50.77	0	0.00	51.30	3	1,203	0.25%
2022/08/05	2	51.61	1	51.80	52.00	1	1,204	0.09%
2022/08/04	12.1	51.05	6	51.28	51.20	6.1	1,208	0.51%
2022/08/03	9.2	52.46	28	52.14	51.90	-18.8	1,209	-1.55%
2022/08/02	0	0.00	3	52.57	52.70	-3	1,209	-0.25%
2022/08/01	2	52.10	0	0.00	52.30	2	1,212	0.17%
2022/07/29	3	52.63	2	52.60	52.70	1	1,213	0.08%
2022/07/28	4.1	52.70	2	53.50	52.00	2.1	1,220	0.17%
2022/07/27	4.4	52.48	11	52.35	53.10	-6.7	1,220	-0.55%
2022/07/26	8.2	52.34	2	52.80	51.80	6.2	1,221	0.51%
2022/07/25	16.6	54.17	6	54.58	53.80	10.6	1,216	0.87%
2022/07/22	18	56.11	21.1	57.06	57.60	-3.1	1,199	-0.26%
2022/07/21	7	52.36	4.1	52.72	52.90	2.9	1,167	0.25%
2022/07/19	2.1	51.16	1	51.60	51.50	1.1	1,169	0.10%
2022/07/18	1.1	52.49	0	0.00	51.90	1.1	1,177	0.09%
2022/07/15	0	0.00	1	51.20	51.40	-1	1,197	-0.08%
2022/07/14	0.1	51.30	2	51.45	50.90	-1.9	1,206	-0.16%
2022/07/13	12.1	50.70	3.2	50.68	50.20	9	1,211	0.74%
2022/07/12	11.1	50.69	2	50.55	50.20	9.1	1,215	0.75%
2022/07/11	15.1	55.85	4	55.35	55.00	11.1	1,221	0.91%
2022/07/08	7.1	57.71	8	57.15	57.90	-0.9	1,216	-0.08%
2022/07/07	11	48.51	22	51.95	54.50	-11	1,201	-0.91%
2022/07/06	15.8	51.32	12	52.76	49.95	3.8	1,187	0.32%
2022/07/05	37.5	54.32	12.5	55.39	55.00	25	1,167	2.14%
2022/07/04	18.3	60.95	2	60.80	59.00	16.3	1,133	1.44%
2022/07/01	18	66.99	21.2	67.46	65.50	-3.2	1,109	-0.29%
2022/06/30	9.3	70.03	2.4	69.84	69.50	6.9	1,082	0.63%
2022/06/29	4.1	71.27	3	70.87	71.70	1.1	1,078	0.10%
2022/06/28	13.2	72.43	11.8	72.21	71.30	1.4	1,076	0.13%
2022/06/27	41.3	71.01	24	71.89	73.70	17.3	1,068	1.62%
2022/06/24	8.5	70.98	2	71.35	70.40	6.5	1,053	0.62%
2022/06/23	18	71.12	58	72.00	70.90	-40	1,058	-3.78%
2022/06/22	63.3	73.73	66.3	73.82	72.20	-3	1,055	-0.29%
2022/06/21	12.2	70.61	6	70.97	71.20	6.2	1,042	0.60%
2022/06/20	31.6	71.19	11	71.76	69.10	20.6	1,045	1.97%
2022/06/17	13.7	70.40	62	69.95	71.80	-48.3	1,027	-4.70%
2022/06/16	108.6	73.13	43.2	73.53	72.00	65.5	1,010	6.47%	大買/
2022/06/15	12	70.54	24	70.48	70.30	-12	975	-1.23%
2022/06/14	13.1	66.07	1	67.90	68.40	12.1	954	1.27%
2022/06/13	3	66.33	3.3	65.91	65.80	-0.3	945	-0.03%
2022/06/10	3	66.77	2	67.40	66.10	1	959	0.10%
2022/06/09	5	66.64	5	66.96	66.50	0	977	0.00%
2022/06/08	12	68.81	40	68.46	67.70	-28	1,018	-2.75%
2022/06/07	11.2	65.99	1	67.00	65.80	10.2	1,039	0.98%
2022/06/06	6	66.23	3	65.87	66.00	3	1,041	0.29%
2022/06/02	6	66.88	3	66.83	66.60	3	1,044	0.29%
2022/06/01	10	68.04	17	67.65	67.30	-7	1,049	-0.67%
2022/05/31	4	66.80	2	66.90	66.80	2	1,049	0.19%
2022/05/30	4	67.35	7	67.06	67.30	-3	1,059	-0.28%
2022/05/27	47.1	66.58	14	67.33	67.40	33.1	1,080	3.06%
2022/05/26	34.1	67.73	54	67.49	66.00	-19.9	1,075	-1.85%
2022/05/25	32.2	72.20	172	72.21	71.60	-139.8	1,036	-13.49%	大賣/鉅額交易
2022/05/24	19	79.24	69	79.81	78.30	-50	1,014	-4.93%
2022/05/23	86	76.70	51.3	77.53	81.00	34.7	980	3.54%
2022/05/20	16	74.71	18.7	74.97	74.50	-2.7	949	-0.29%
2022/05/19	48	74.98	27.5	74.56	77.70	20.5	921	2.22%
2022/05/18	2	72.60	7.4	72.60	72.60	-5.4	873	-0.62%
2022/05/17	1	62.70	4	64.75	66.00	-3	883	-0.34%
2022/05/16	4	60.30	9	60.72	60.00	-5	882	-0.57%
2022/05/13	10	59.70	106	59.71	59.90	-96	889	-10.80%	大賣/
2022/05/12	2.1	59.77	29.4	60.40	59.50	-27.3	898	-3.04%
2022/05/11	2	60.10	65	60.13	60.00	-63	899	-7.00%
2022/05/10	4	60.88	3	60.00	61.50	1	910	0.11%
2022/05/09	11.2	63.00	13	63.60	61.80	-1.8	931	-0.20%
2022/05/06	4	65.55	15	65.51	65.60	-11	932	-1.18%
2022/05/05	5	67.28	25	66.90	67.20	-20	946	-2.11%
2022/05/04	1	65.00	0	0.00	65.30	1	951	0.11%
2022/05/03	9.2	64.69	4	64.73	64.30	5.2	973	0.54%
2022/04/29	32	66.73	4	66.90	65.60	28	1,003	2.79%
2022/04/28	3.2	66.06	2	66.05	65.60	1.2	1,039	0.12%
2022/04/27	12	65.12	11	65.90	66.20	1	1,110	0.09%
2022/04/26	11.1	68.10	4	67.48	67.50	7.1	1,154	0.62%
2022/04/25	21.2	68.21	5.1	68.39	68.50	16.2	1,172	1.38%
2022/04/22	23.4	72.70	9	72.84	72.10	14.4	1,194	1.21%
2022/04/21	38.3	76.28	16	75.66	76.00	22.3	1,236	1.81%
2022/04/20	5	71.82	20.3	73.19	74.00	-15.3	1,222	-1.25%
2022/04/19	46.6	67.57	9	67.76	67.30	37.6	1,222	3.08%
2022/04/18	3	66.27	17	65.21	65.10	-14	1,236	-1.13%
2022/04/15	48.4	68.66	14.3	68.36	67.60	34.2	1,245	2.74%
2022/04/14	7.1	73.06	2	73.25	73.00	5.1	1,247	0.41%
2022/04/13	10.3	74.45	3.2	74.68	74.60	7.1	1,256	0.56%
2022/04/12	4.1	75.98	11	75.36	74.60	-7	1,271	-0.55%
2022/04/11	2	77.91	3	78.63	77.70	-1	1,289	-0.07%
2022/04/08	6.1	79.47	2	79.30	78.90	4.1	1,311	0.31%
2022/04/07	4	79.85	2	79.70	78.50	2	1,333	0.15%
2022/04/06	4	80.07	5	79.56	80.10	-1	1,407	-0.07%
2022/04/01	6.1	79.47	4	79.25	79.50	2.1	1,508	0.14%
2022/03/31	3.1	81.08	5.2	80.98	80.10	-2.1	1,587	-0.13%
2022/03/30	8.1	82.29	9	82.09	81.60	-0.9	1,665	-0.05%
2022/03/29	5.1	82.46	10.4	82.76	81.60	-5.4	1,707	-0.31%
2022/03/28	7.3	81.93	15	82.14	81.70	-7.7	1,711	-0.45%
2022/03/25	10.1	85.38	6.1	85.00	84.40	4.1	1,712	0.24%
2022/03/24	24	87.20	14	87.01	87.10	10	1,716	0.58%
2022/03/23	3	85.57	15.8	85.76	86.10	-12.8	1,712	-0.75%
2022/03/22	9	84.29	17.1	83.94	83.80	-8.1	1,732	-0.47%
2022/03/21	28	85.74	11.9	86.01	85.10	16.1	1,761	0.91%
2022/03/18	59	85.19	104.2	85.83	85.50	-45.2	1,845	-2.45%	大賣/
2022/03/17	93	88.49	26	88.91	88.50	67	1,835	3.65%
2022/03/16	12.1	85.29	40	84.25	84.20	-27.9	1,867	-1.50%
2022/03/15	22.1	86.22	16.1	85.91	86.00	6	1,934	0.31%
2022/03/14	33.2	88.93	100.2	89.34	87.10	-67	1,965	-3.41%
2022/03/11	128	89.57	18.7	89.16	89.50	109.4	1,998	5.47%	大買/鉅額交易
2022/03/10	12	86.00	24.5	87.68	88.50	-12.5	1,990	-0.63%
2022/03/09	4	80.98	5	79.68	80.50	-1	1,995	-0.05%
2022/03/08	4.1	79.06	7.1	78.71	78.00	-3	2,020	-0.15%
2022/03/07	13.1	80.24	21	80.27	80.00	-8	2,053	-0.39%
2022/03/04	6.1	85.51	8	85.36	83.50	-1.9	2,104	-0.09%
2022/03/03	15	85.91	86	86.26	85.00	-71	2,186	-3.24%
2022/03/02	118.1	86.64	25	86.72	86.80	93.1	2,236	4.16%	大買/
2022/03/01	7	82.90	18.2	82.35	85.30	-11.2	2,317	-0.48%
2022/02/25	18	77.31	11.1	77.42	77.60	6.9	2,389	0.29%
2022/02/24	107.6	78.34	15.2	75.67	75.00	92.4	2,423	3.81%	大買/
2022/02/23	3.3	79.94	8	79.63	80.30	-4.7	2,430	-0.19%
2022/02/22	8	80.41	27	80.59	79.50	-19	2,464	-0.77%
2022/02/21	9	82.77	5	82.88	82.20	4	2,473	0.16%
2022/02/18	49	83.23	63.1	83.53	84.10	-14.1	2,506	-0.56%
2022/02/17	92.2	86.70	21.9	86.62	85.50	70.3	2,531	2.78%
2022/02/16	17	83.81	6.1	84.52	83.50	10.9	2,560	0.43%
2022/02/15	9.1	84.31	11.7	83.87	82.80	-2.7	2,622	-0.10%
2022/02/14	7.8	82.17	22	82.55	81.70	-14.2	2,718	-0.52%
2022/02/11	15	86.34	18	86.31	85.10	-3	2,858	-0.11%
2022/02/10	8	87.44	18.5	87.62	86.10	-10.5	3,043	-0.34%
2022/02/09	22.5	87.01	16.6	85.16	87.70	5.9	3,228	0.18%
2022/02/08	11.2	82.93	16	82.71	82.90	-4.8	3,397	-0.14%
2022/02/07	18.3	81.89	28.2	81.40	81.80	-9.9	3,434	-0.29%
2022/01/26	14	83.89	5	83.90	83.50	9	3,518	0.26%
2022/01/25	36	87.03	9	87.36	85.00	27	3,528	0.77%
2022/01/24	60	88.05	56.2	87.69	89.50	3.9	3,551	0.11%
2022/01/21	26.1	93.41	20.1	93.54	92.00	6	3,545	0.17%
2022/01/20	52.4	97.84	20.7	98.11	96.20	31.6	3,563	0.89%
2022/01/19	13	89.68	23.6	90.89	93.20	-10.6	3,557	-0.30%
2022/01/18	3.4	82.19	24	82.58	84.80	-20.6	3,530	-0.58%
2022/01/17	22.4	78.70	25	79.34	83.00	-2.5	3,527	-0.07%
2022/01/14	42.7	84.68	22.3	84.80	83.10	20.4	3,508	0.58%
2022/01/13	2	91.90	9	91.39	91.80	-7	3,463	-0.20%
2022/01/12	7	89.50	10.3	89.27	89.90	-3.3	3,468	-0.10%
2022/01/11	30.2	90.68	13.4	91.22	88.00	16.7	3,473	0.48%
2022/01/10	16	91.62	41.2	91.37	90.30	-25.2	3,459	-0.73%
2022/01/07	19.1	96.42	30.8	95.01	93.80	-11.7	3,447	-0.34%
2022/01/06	11	98.61	75.2	97.53	98.00	-64.2	3,454	-1.86%
2022/01/05	78	100.69	82.4	98.22	98.10	-4.4	3,464	-0.13%
2022/01/04	91.2	98.06	22	98.77	99.00	69.2	3,445	2.01%
2022/01/03	82.2	95.20	34	96.11	94.10	48.2	3,427	1.41%
2021/12/30	26.1	97.93	87.4	96.35	98.00	-61.3	3,412	-1.80%
2021/12/29	135.1	94.97	122.5	97.36	96.10	12.6	3,397	0.37%	大買/大賣/
2021/12/28	110.6	94.08	240.9	93.94	100.00	-130.3	3,331	-3.91%	大買/大賣/鉅額交易
2021/12/27	144.4	87.57	173	86.50	91.30	-28.6	3,242	-0.88%	大買/大賣/
2021/12/24	229.7	79.10	103.1	80.22	83.00	126.6	3,173	3.99%	大買/大賣/鉅額交易
2021/12/23	64.5	75.02	119.1	74.48	77.50	-54.6	3,111	-1.76%	大賣/
2021/12/22	59.1	71.40	26	72.32	70.50	33.1	3,108	1.06%
2021/12/21	45.7	70.96	20.9	71.15	71.60	24.7	3,185	0.78%
2021/12/20	27	71.34	27.4	72.08	70.90	-0.4	3,191	-0.01%
2021/12/17	70	70.60	28.3	70.62	70.10	41.7	3,180	1.31%
2021/12/16	65.4	73.58	74.1	72.98	73.00	-8.7	3,173	-0.27%
2021/12/15	34.2	76.33	38.7	75.91	76.00	-4.5	3,146	-0.14%
2021/12/14	118.1	76.49	110.8	77.09	80.00	7.2	3,115	0.23%	大買/大賣/
2021/12/13	0.6	73.40	12.6	73.40	73.40	-12	3,029	-0.40%
2021/12/01	40.1	41.96	23.1	43.35	43.50	17	3,020	0.56%
2021/11/30	103.2	43.39	89	43.67	43.05	14.2	2,974	0.48%	大買/
2021/11/29	20.1	40.08	40.8	41.30	42.05	-20.7	2,922	-0.71%
2021/11/26	45	38.76	71.5	38.37	38.25	-26.5	2,884	-0.92%
2021/11/25	41.4	43.07	50	42.47	41.00	-8.6	2,878	-0.30%
2021/11/24	52.3	43.76	57.6	43.52	43.35	-5.3	2,908	-0.18%
2021/11/23	71.3	45.97	58	45.79	45.10	13.3	3,023	0.44%
2021/11/22	39	45.79	64.4	46.28	45.55	-25.4	3,110	-0.82%
2021/11/19	49.1	46.95	56.1	46.77	46.20	-7.1	3,092	-0.23%
2021/11/18	128.1	48.91	130.7	49.10	48.50	-2.6	3,059	-0.08%	大買/大賣/
2021/11/17	107.1	48.15	69	47.96	46.80	38.1	2,980	1.28%	大買/
2021/11/16	65.4	48.01	354	48.16	48.60	-288.6	2,934	-9.83%	大賣/鉅額交易
2021/11/15	144	49.21	104.8	48.76	50.60	39.2	2,867	1.37%	大買/大賣/
2021/11/12	89	44.72	58.9	44.53	46.00	30.1	2,783	1.08%
2021/11/11	48	43.35	198.1	43.74	42.80	-150.1	2,756	-5.45%	大賣/鉅額交易
2021/11/10	54	42.35	76.1	42.32	42.45	-22	2,741	-0.80%
2021/11/09	21.2	44.29	103	44.20	44.00	-81.8	2,730	-3.00%	大賣/
2021/11/08	53	44.17	26	44.47	43.70	27	2,778	0.97%
2021/11/05	37	45.24	95	45.42	45.00	-58	2,744	-2.11%
2021/11/04	75	45.26	44.1	45.91	44.50	30.9	2,715	1.14%
2021/11/03	62.5	44.20	52.3	43.84	45.55	10.3	2,817	0.36%
2021/11/02	71.4	44.57	123.5	44.30	42.85	-52.1	2,884	-1.81%	大賣/
2021/11/01	169.1	47.02	186.9	47.40	47.55	-17.9	2,887	-0.62%	大買/大賣/
2021/10/29	178.5	42.99	271	42.78	45.95	-92.5	2,821	-3.28%	大買/大賣/
2021/10/28	270.4	39.82	342.9	40.17	42.75	-72.4	2,637	-2.75%	大買/大賣/
2021/10/27	136.2	38.54	144.7	38.82	38.90	-8.5	2,445	-0.35%	大買/大賣/
2021/10/26	5	35.40	26.9	35.40	35.40	-21.9	2,259	-0.97%
2021/10/25	76	31.37	47.9	31.75	32.20	28.1	2,222	1.26%
2021/10/22	13	29.59	20	29.37	29.30	-7	2,143	-0.33%
2021/10/21	57.2	29.52	36	29.43	29.75	21.2	2,142	0.99%
2021/10/20	34.2	29.09	46	28.80	28.60	-11.8	2,136	-0.55%
2021/10/19	84.2	28.84	67	28.92	29.40	17.2	2,137	0.80%
2021/10/18	113	28.66	57.7	28.74	29.05	55.3	2,120	2.61%	大買/
2021/10/15	0.1	24.30	7.2	24.72	26.45	-7.1	2,104	-0.34%
2021/10/14	64.1	24.79	22	24.64	24.05	42.1	2,106	2.00%
2021/10/13	21	25.60	55	25.93	25.25	-34	2,119	-1.60%
2021/10/12	13.6	26.55	1	26.60	26.50	12.6	2,118	0.59%
2021/10/08	15	27.49	29.1	27.46	27.20	-14.1	2,124	-0.67%
2021/10/07	1	27.75	12.7	26.73	27.75	-11.7	2,132	-0.55%
2021/10/06	7.1	25.49	26	25.63	25.25	-18.9	2,151	-0.88%
2021/10/05	16.1	25.48	13	26.35	26.50	3.1	2,183	0.14%
2021/10/04	227.1	27.20	54	25.96	26.50	173	2,210	7.83%	大買/鉅額交易
2021/10/01	51	29.21	51.2	28.92	28.60	-0.2	2,256	-0.01%
2021/09/30	11.2	27.65	11	27.09	27.70	0.2	2,329	0.01%
2021/09/29	5.2	27.70	35	27.43	27.35	-29.8	2,380	-1.25%
2021/09/28	5.1	27.95	21	27.37	28.40	-15.9	2,395	-0.66%
2021/09/27	23.2	28.50	10	28.46	28.00	13.2	2,393	0.55%
2021/09/24	44.3	28.75	46	28.92	28.60	-1.8	2,402	-0.07%
2021/09/23	14	28.93	16	29.24	28.65	-2	2,401	-0.08%
2021/09/22	30.2	29.26	33	29.32	29.00	-2.8	2,401	-0.12%
2021/09/17	21	29.98	31	30.54	30.15	-10	2,414	-0.41%
2021/09/16	93	30.63	20	30.79	29.90	73	2,414	3.02%
2021/09/15	140	34.79	154.2	34.66	33.00	-14.2	2,390	-0.59%	大買/大賣/
2021/09/14	31	32.43	6.7	33.37	34.45	24.3	2,322	1.05%
2021/09/13	14	31.44	32	30.73	31.50	-18	2,352	-0.77%
2021/09/10	37	31.09	0	30.55	31.40	37	2,364	1.56%
2021/09/09	10	29.20	6	29.16	29.25	4	2,352	0.17%
2021/09/08	0	0.00	38	28.52	28.50	-38	2,355	-1.61%
2021/09/07	38	28.33	1	28.45	28.50	37	2,362	1.57%
2021/09/06	13	28.53	21	28.31	28.20	-8	2,405	-0.33%
2021/09/03	39	28.10	20	28.09	28.30	19	2,429	0.78%
2021/09/02	20.1	26.61	40	27.86	27.00	-19.9	2,422	-0.82%
2021/09/01	26.3	29.60	50	29.79	29.00	-23.7	2,402	-0.99%
2021/08/31	101.1	31.85	105	32.02	32.20	-3.9	2,391	-0.16%	大買/大賣/
2021/08/30	196.1	32.57	97.2	32.66	32.20	99	2,343	4.22%	大買/
2021/08/27	136.5	33.52	552.3	33.46	33.80	-415.8	2,273	-18.29%	大買/大賣/鉅額交易
2021/08/26	254.2	29.88	409.1	30.58	31.55	-155	2,125	-7.29%	大買/大賣/鉅額交易
2021/08/25	23	28.57	33	28.36	28.70	-10	2,011	-0.50%
2021/08/24	43	25.17	13.2	25.59	26.10	29.9	1,994	1.50%
2021/08/23	31	23.74	50	23.15	23.75	-19	1,968	-0.96%
2021/08/20	35	23.12	21.5	23.01	23.65	13.6	1,958	0.69%
2021/08/19	40	23.55	43	22.90	22.80	-3	1,949	-0.15%
2021/08/18	17	25.30	0.2	25.30	25.30	16.8	1,923	0.87%
2021/08/17	19	28.62	7	28.93	28.10	12	1,929	0.62%
2021/08/16	4.1	28.42	12.2	28.23	28.60	-8.1	1,931	-0.42%
2021/08/13	51.7	28.92	204	28.14	28.70	-152.3	1,948	-7.82%	大賣/鉅額交易
2021/08/12	242	28.46	63.7	29.30	30.50	178.3	1,940	9.19%	大買/鉅額交易
2021/08/10	16.3	34.55	13	34.55	34.55	3.3	1,892	0.17%
2021/08/09	157.2	38.47	238	37.96	38.35	-80.8	1,894	-4.26%	大買/大賣/
2021/08/06	117.1	31.82	356.7	31.40	35.20	-239.6	1,755	-13.65%	大買/大賣/鉅額交易
2021/08/05	484	30.21	105.4	30.76	32.00	378.6	1,647	22.99%	大買/大賣/鉅額交易
2021/08/04	109.5	29.05	71.8	28.85	29.15	37.7	1,575	2.39%	大買/
2021/08/03	0	0.00	6	26.50	26.50	-6	1,508	-0.40%
2021/08/02	0.1	24.30	0	0.00	24.10	0.1	1,512	0.00%
2021/07/30	2.1	24.75	1.4	24.86	24.50	0.7	1,517	0.04%
2021/07/29	12	25.03	14	24.90	25.10	-2	1,523	-0.13%
2021/07/28	15.1	24.10	27	23.91	23.85	-12	1,531	-0.78%
2021/07/27	58.1	26.07	49.4	25.42	25.60	8.6	1,536	0.56%
2021/07/26	62.5	26.44	40	25.90	25.50	22.5	1,529	1.47%
2021/07/23	13.2	27.42	70	28.14	27.75	-56.8	1,503	-3.78%
2021/07/22	61	29.19	60	28.56	28.50	1	1,506	0.07%
2021/07/21	61.1	28.18	64.6	28.27	29.50	-3.5	1,490	-0.24%
2021/07/20	27.3	26.58	4	26.60	26.85	23.3	1,455	1.60%
2021/07/19	59.1	26.94	62.6	26.30	27.20	-3.5	1,468	-0.24%
2021/07/16	27.2	25.27	11	25.29	24.75	16.2	1,508	1.07%
2021/07/15	39.3	25.13	26.1	25.36	25.50	13.2	1,554	0.85%
2021/07/14	27.1	24.34	45.5	23.31	24.20	-18.4	1,567	-1.17%
2021/07/13	75.5	26.60	160.6	26.20	25.45	-85.1	1,631	-5.22%	大賣/
2021/07/12	29.4	26.05	118.6	24.95	27.00	-89.1	1,617	-5.51%	大賣/
2021/07/09	85.3	24.74	176.1	24.34	24.55	-90.8	1,589	-5.71%	大賣/
2021/07/08	305.4	24.61	231.9	24.20	24.65	73.5	1,563	4.70%	大買/大賣/
2021/07/07	164.2	23.96	205.8	23.79	24.40	-41.6	1,497	-2.77%	大買/大賣/
2021/07/06	114.3	22.18	44.7	22.18	22.20	69.6	1,407	4.95%	大買/
2021/07/05	83.3	20.20	17.6	20.20	20.20	65.7	1,358	4.84%
2021/07/02	5.4	18.35	5.5	17.81	18.40	-0.1	1,341	-0.01%
2021/07/01	26.7	16.96	12	17.28	16.75	14.7	1,339	1.10%
2021/06/30	3	18.03	13.7	18.30	17.85	-10.7	1,330	-0.80%
2021/06/29	46.6	18.60	88.3	18.48	18.20	-41.6	1,338	-3.11%
2021/06/28	78.8	19.02	151.5	19.13	19.00	-72.7	1,348	-5.39%	大賣/
2021/06/16	20	10.73	21.2	10.80	10.70	-1.2	1,332	-0.09%
2021/06/15	48	10.93	4	11.00	10.85	44	1,347	3.27%
2021/06/11	2.2	10.58	5	10.70	10.90	-2.8	1,393	-0.20%
2021/06/10	64	11.11	5	11.21	10.80	59	1,410	4.18%
2021/06/09	0	0.00	18.2	11.00	11.00	-18.2	1,377	-1.32%
2021/06/08	7.1	10.02	1	10.10	10.00	6.1	1,374	0.44%
2021/06/07	28.3	10.07	2	9.98	10.05	26.3	1,410	1.86%
2021/06/04	31.1	10.32	0	0.00	10.25	31.1	1,487	2.09%
2021/06/03	74.1	11.07	84	11.05	10.60	-9.9	1,506	-0.66%
2021/06/02	81.1	10.62	20.7	10.60	11.05	60.4	1,460	4.14%
2021/06/01	0	0.00	7	10.23	10.05	-7	1,451	-0.48%
2021/05/31	16	10.18	5	10.20	9.99	11	1,448	0.76%
2021/05/28	0	0.00	3.3	9.89	9.95	-3.3	1,445	-0.23%
2021/05/27	4.1	9.62	5.3	9.70	9.70	-1.3	1,445	-0.09%
2021/05/26	0.1	9.53	0.4	9.65	9.64	-0.3	1,447	-0.02%
2021/05/25	72	9.59	9	9.67	9.53	63	1,450	4.34%
2021/05/24	20	9.42	0	0.00	9.40	20	1,454	1.38%
2021/05/21	0.2	9.37	0	0.00	9.39	0.2	1,457	0.01%
2021/05/20	2	9.42	0	0.00	9.28	2	1,458	0.14%
2021/05/19	8	9.47	5	9.43	9.48	3	1,460	0.21%
2021/05/18	0	9.68	10	9.37	9.57	-10	1,462	-0.68%
2021/05/17	9.4	8.98	1	9.14	8.86	8.4	1,458	0.58%
2021/05/14	1	9.90	33	9.84	9.80	-32	1,440	-2.22%
2021/05/13	63	10.09	0	0.00	10.15	63	1,423	4.42%
2021/05/12	5.3	10.02	8	9.91	9.91	-2.7	1,409	-0.19%
2021/05/11	1	10.40	6	10.28	10.40	-5	1,382	-0.36%
2021/05/10	0.2	10.85	0	0.00	10.90	0.2	1,362	0.01%
2021/05/07	5.6	10.36	8	10.56	10.65	-2.4	1,357	-0.18%
2021/05/06	2	10.48	0	0.00	10.35	2	1,344	0.15%
2021/05/05	13.1	10.45	0	0.00	10.40	13.1	1,339	0.97%
2021/05/04	7.7	10.52	25	10.66	10.45	-17.3	1,337	-1.29%
2021/05/03	18.2	11.24	157.6	11.00	11.05	-139.4	1,322	-10.54%	大賣/鉅額交易
2021/04/29	7.1	10.86	5.1	10.87	10.80	1.9	1,295	0.15%
2021/04/28	24	11.05	0	0.00	11.00	24	1,294	1.85%
2021/04/27	3	11.25	4	11.30	11.15	-1	1,302	-0.07%
2021/04/26	2	11.03	8	11.13	11.15	-6	1,298	-0.46%
2021/04/23	11.4	10.83	6	10.86	10.90	5.4	1,294	0.41%
2021/04/22	9.2	11.15	3	11.22	11.00	6.2	1,301	0.48%
2021/04/21	10.2	11.34	9	11.25	11.30	1.2	1,304	0.09%
2021/04/20	6.7	11.61	10	11.40	11.40	-3.4	1,293	-0.26%
2021/04/19	16.4	11.24	11	11.45	11.20	5.3	1,289	0.41%
2021/04/16	15.5	11.64	10	11.72	11.70	5.5	1,271	0.43%
2021/04/15	25.2	12.00	11	11.95	12.15	14.2	1,265	1.12%
2021/04/14	35.2	12.25	5	12.06	12.25	30.2	1,259	2.40%
2021/04/13	14.1	13.08	14.1	13.20	12.75	0	1,258	0.00%
2021/04/12	8.6	12.35	32	12.28	12.75	-23.4	1,215	-1.92%
2021/04/09	56.3	11.80	12.4	11.70	11.60	43.9	1,175	3.73%
2021/04/08	44.6	12.08	126	12.16	12.15	-81.4	1,175	-6.92%	大賣/
2021/04/07	50	11.16	62	11.08	11.40	-12	1,149	-1.04%
2021/04/06	28	10.35	3	10.40	10.40	25	1,260	1.98%
2021/04/01	1.1	10.25	15	10.19	10.30	-13.9	1,315	-1.06%
2021/03/31	26.3	10.28	2	10.30	10.30	24.3	1,321	1.84%
2021/03/30	10.1	10.40	0.7	10.50	10.40	9.4	1,336	0.71%
2021/03/29	11.1	10.40	9	10.42	10.45	2.1	1,333	0.16%
2021/03/26	18.4	10.42	23	10.45	10.50	-4.6	1,332	-0.35%
2021/03/25	33	10.44	2	10.45	10.40	31	1,335	2.32%
2021/03/24	3	10.67	10	10.78	10.65	-7	1,330	-0.53%
2021/03/23	30	10.63	20	10.74	10.45	10	1,327	0.75%
2021/03/22	8.1	10.99	4	11.05	10.95	4.1	1,312	0.31%
2021/03/19	5.2	11.69	5	11.55	11.50	0.2	1,296	0.02%
2021/03/18	10.1	11.77	13	11.96	11.50	-2.9	1,285	-0.23%
2021/03/17	42	11.92	94.8	12.02	12.10	-52.8	1,256	-4.21%
2021/03/16	33.3	10.66	29.2	11.16	11.35	4.1	1,205	0.34%
2021/03/15	4.6	10.34	16	10.35	10.35	-11.4	1,191	-0.96%
2021/03/12	6.1	10.15	4.1	10.09	10.15	2	1,207	0.17%
2021/03/11	65.4	10.17	32.5	10.29	10.10	32.9	1,214	2.71%
2021/03/10	69.9	10.24	116.2	10.56	10.55	-46.3	1,184	-3.91%	大賣/
2021/03/09	0.2	10.43	15.1	10.40	10.40	-14.9	1,114	-1.34%
2021/03/08	2.4	11.55	8	11.55	11.55	-5.6	1,105	-0.51%
2021/03/05	2.4	12.80	82.6	12.80	12.80	-80.2	1,114	-7.20%
2021/03/04	0	14.40	46	14.25	14.20	-46	1,126	-4.08%
2021/03/03	8.1	14.17	0	0.00	14.20	8.1	1,159	0.70%
2021/03/02	5	14.55	0	0.00	14.40	5	1,213	0.41%
2021/02/26	1.1	14.41	0	14.50	14.50	1.1	1,334	0.08%
2021/02/25	0.1	14.49	0.1	14.65	14.40	0	1,377	0.00%
2021/02/24	1	14.50	1	14.50	14.50	0	1,384	0.00%
2021/02/23	2	14.70	25	14.72	14.70	-23	1,388	-1.66%
2021/02/22	2.1	14.38	4	14.51	14.50	-1.9	1,402	-0.14%
2021/02/19	6	14.40	10.1	14.55	14.55	-4.1	1,410	-0.29%
2021/02/18	3.2	14.33	30.5	14.37	14.40	-27.4	1,431	-1.91%
2021/02/17	0.1	14.35	31	13.99	14.00	-30.9	1,438	-2.15%
2021/02/05	27.2	13.78	0	0.00	13.75	27.2	1,462	1.86%
2021/02/04	20	13.81	0	0.00	13.85	20	1,491	1.34%
2021/02/03	5	13.86	40	13.89	13.80	-35	1,531	-2.28%
2021/02/02	0	14.12	60	14.14	13.95	-60	1,572	-3.81%
2021/02/01	14.4	13.56	13	13.58	13.60	1.4	1,666	0.08%
2021/01/29	1	13.80	0	0.00	13.75	1	1,742	0.06%
2021/01/28	2	13.90	0	0.00	13.90	2	1,773	0.11%
2021/01/27	12	14.05	13	14.21	14.25	-1	1,813	-0.05%
2021/01/26	16.1	14.15	16	14.20	14.15	0.1	1,835	0.01%
2021/01/25	19	13.57	13	13.84	13.90	6	1,879	0.32%
2021/01/22	6.5	14.04	10	13.97	13.95	-3.5	1,902	-0.19%
2021/01/21	31	13.90	25	14.26	13.85	6	1,899	0.32%
2021/01/20	33.1	14.73	32	14.63	14.30	1.1	1,887	0.06%
2021/01/19	2	15.25	0	0.00	15.15	2	1,875	0.11%
2021/01/18	13	15.10	27	15.34	15.30	-14	1,877	-0.75%
2021/01/15	52	15.93	16	15.93	15.75	36	1,872	1.92%
2021/01/14	33	16.23	57.4	16.12	16.65	-24.4	1,854	-1.32%
2021/01/13	7	15.74	36	15.80	15.60	-29	1,832	-1.58%
2021/01/12	13	15.40	3	15.48	15.35	10	1,834	0.55%
2021/01/11	43	15.71	0	16.45	15.70	43	1,828	2.35%
2021/01/08	28.2	16.07	59.4	16.26	16.00	-31.2	1,828	-1.71%
2021/01/07	146	15.99	10	16.01	15.80	136	1,819	7.47%	大買/鉅額交易
2021/01/06	398	16.02	8	16.08	15.85	390	1,825	21.36%	大買/鉅額交易
2021/01/05	123	16.53	45	16.48	16.55	78	1,799	4.34%	大買/
2021/01/04	52.3	16.18	49	16.22	16.10	3.3	1,785	0.18%
2020/12/31	84.1	16.29	59	16.39	16.10	25.1	1,780	1.41%
2020/12/30	65.2	16.97	103.1	17.08	16.65	-37.9	1,757	-2.16%	大賣/
2020/12/29	199	17.70	83	17.18	17.90	116	1,702	6.81%	大買/鉅額交易
2020/12/28	48	16.54	124	16.37	17.10	-76	1,571	-4.83%	大賣/
2020/12/25	40	15.59	22	15.60	15.55	18	1,514	1.19%
2020/12/24	59.1	15.55	185	15.60	15.60	-125.9	1,502	-8.38%	大賣/鉅額交易
2020/12/23	4.1	14.94	0	15.15	14.95	4.1	1,484	0.27%
2020/12/22	8	15.10	3	15.00	15.05	5	1,508	0.33%
2020/12/21	22	15.14	12	15.61	15.20	10	1,528	0.65%
2020/12/18	3	15.20	8	15.34	15.20	-5	1,545	-0.32%
2020/12/17	16	14.94	0	0.00	15.00	16	1,602	1.00%
2020/12/16	28	15.12	10	15.10	15.15	18	1,625	1.11%
2020/12/15	12.2	15.24	16	15.22	15.10	-3.9	1,638	-0.23%
2020/12/14	1.4	15.31	35	15.39	15.50	-33.6	1,656	-2.03%
2020/12/11	3	15.15	34.2	15.28	15.40	-31.2	1,697	-1.83%
2020/12/10	84.1	15.39	4	15.30	15.20	80.1	1,774	4.51%
2020/12/09	51	15.80	38	16.06	15.65	13	1,837	0.71%
2020/12/08	63	15.98	45	16.17	15.90	18	1,863	0.97%
2020/12/07	12	15.36	11	15.39	15.20	1	1,921	0.05%
2020/12/04	32	15.67	18	15.83	15.70	14	1,953	0.72%
2020/12/03	142	15.74	22	15.92	15.60	120	2,009	5.97%	大買/鉅額交易
2020/12/02	52	15.92	0	0.00	15.85	52	2,082	2.50%
2020/12/01	4	16.09	33	16.26	16.20	-29	2,238	-1.30%
2020/11/30	68	16.53	9	16.26	16.10	59	2,320	2.54%
2020/11/27	16.2	16.77	19	16.91	16.70	-2.8	2,393	-0.12%
2020/11/26	132	16.74	29	16.74	16.65	103	2,397	4.30%	大買/鉅額交易
2020/11/25	77	16.79	181	17.06	17.20	-104	2,353	-4.42%	大賣/鉅額交易
2020/11/24	24	15.42	125.5	15.61	16.00	-101.5	2,235	-4.54%	大賣/鉅額交易
2020/11/23	14	15.04	17	15.10	15.10	-3	2,193	-0.14%
2020/11/20	84	15.10	7.7	15.24	15.20	76.3	2,191	3.48%
2020/11/19	4	15.40	40.5	15.70	15.35	-36.5	2,190	-1.66%
2020/11/18	70	15.16	6	15.20	15.25	64	2,174	2.94%
2020/11/17	9	15.41	49	15.52	15.40	-40	2,171	-1.84%
2020/11/16	41	15.05	22	15.10	14.85	19	2,165	0.88%
2020/11/13	152	15.00	21	15.00	15.00	131	2,168	6.04%	大買/鉅額交易
2020/11/12	99	15.39	79	15.77	15.30	20	2,148	0.93%
2020/11/11	29	16.03	23	16.26	15.85	6	2,126	0.28%
2020/11/10	108	15.89	32	15.99	15.65	76	2,116	3.59%	大買/
2020/11/09	362	16.66	88.1	16.78	16.45	273.9	2,082	13.15%	大買/鉅額交易
2020/11/06	80	15.50	109	15.76	16.00	-29	2,006	-1.45%	大賣/
2020/11/05	80	14.63	41	14.88	15.00	39	1,956	1.99%
2020/11/04	69	14.95	84.4	14.71	15.00	-15.4	1,945	-0.79%
2020/11/03	404	14.26	8	14.27	14.10	396	2,000	19.79%	大買/鉅額交易
2020/11/02	373	14.36	54	14.79	14.70	319	1,979	16.11%	大買/鉅額交易
2020/10/30	8	13.93	59	13.71	14.20	-51	1,936	-2.63%
2020/10/29	11	13.07	1	13.10	13.05	10	1,905	0.52%
2020/10/28	19	13.45	23	13.66	13.40	-4	1,902	-0.21%
2020/10/27	27	13.31	0	0.00	13.40	27	1,903	1.42%
2020/10/26	5	13.70	0	0.00	13.65	5	1,908	0.26%
2020/10/23	4	13.91	17	13.91	13.90	-13	1,910	-0.68%
2020/10/22	43	14.02	0	0.00	13.95	43	1,915	2.25%
2020/10/21	11.4	14.15	5	14.24	14.10	6.4	1,923	0.33%
2020/10/20	4	14.30	8	14.32	14.30	-4	1,939	-0.21%
2020/10/19	22	14.15	0	0.00	14.05	22	1,952	1.13%
2020/10/16	52	14.27	35	14.44	14.25	17	1,951	0.87%
2020/10/15	51	14.14	21	14.23	14.10	30	1,941	1.54%
2020/10/14	4	14.18	41.6	14.11	14.30	-37.6	1,934	-1.94%
2020/10/13	15	13.73	10	13.95	13.80	5	1,924	0.26%
2020/10/12	12	13.93	13	13.88	13.60	-1	1,917	-0.05%
2020/10/08	24	14.08	27	14.11	14.05	-3	1,904	-0.16%
2020/10/07	25	14.15	0	0.00	14.10	25	1,901	1.31%
2020/10/06	10	14.15	3	14.30	14.15	7	1,911	0.37%
2020/10/05	29	14.08	30	14.25	14.05	-1	1,917	-0.05%
2020/09/30	1	14.05	5	14.07	14.20	-4	1,926	-0.21%
2020/09/29	6	14.30	1	14.30	14.15	5	1,939	0.26%
2020/09/28	1	14.15	1.2	14.33	14.10	-0.2	1,953	-0.01%
2020/09/25	12	14.11	47	14.17	14.10	-35	1,946	-1.80%
2020/09/24	26	13.89	24.5	14.00	13.85	1.5	1,925	0.08%
2020/09/23	31	14.44	23	14.46	14.35	8	1,911	0.42%
2020/09/22	126.2	14.82	22	14.82	14.80	104.2	1,893	5.50%	大買/鉅額交易
2020/09/21	47.1	16.22	26.3	16.34	15.85	20.8	1,842	1.13%
2020/09/18	22.7	16.53	16.5	16.59	16.45	6.2	1,818	0.34%
2020/09/17	37.1	16.62	25	16.55	16.55	12.1	1,802	0.67%
2020/09/16	86	16.85	28.1	17.07	16.70	57.9	1,791	3.23%
2020/09/15	139	17.11	90	17.29	17.20	49	1,759	2.79%	大買/
2020/09/14	42	16.32	94.2	16.26	16.80	-52.2	1,698	-3.07%
2020/09/11	39.5	15.57	16	15.45	15.30	23.5	1,654	1.42%
2020/09/10	112	16.49	64	16.73	16.05	48	1,638	2.93%	大買/
2020/09/09	75	15.71	99	16.12	16.80	-24	1,558	-1.54%
2020/09/08	125	15.86	261	15.72	16.00	-136	1,521	-8.94%	大買/大賣/鉅額交易
2020/09/07	126.8	16.82	175	16.85	16.50	-48.2	1,493	-3.23%	大買/大賣/
2020/09/04	342	16.78	296.3	16.79	17.05	45.7	1,428	3.20%	大買/大賣/
2020/09/03	39	15.12	77.1	15.36	15.50	-38.1	1,267	-3.01%
2020/09/02	71	13.14	64.1	13.71	14.10	6.9	1,228	0.56%
2020/09/01	51	12.62	48	12.74	12.85	3	1,140	0.26%
2020/08/31	48	12.16	0	0.00	12.10	48	1,124	4.27%
2020/08/28	10	12.05	75.9	12.02	12.10	-65.9	1,116	-5.90%
2020/08/27	3	12.17	2.5	12.22	12.00	0.5	1,118	0.04%
2020/08/26	3	12.20	1	12.25	12.25	2	1,120	0.18%
2020/08/25	0	0.00	12	12.00	12.20	-12	1,114	-1.08%
2020/08/24	1	11.70	3	11.80	11.80	-2	1,109	-0.18%
2020/08/21	3	11.47	42.8	11.70	11.70	-39.8	1,109	-3.59%
2020/08/20	4	11.50	0	0.00	11.40	4	1,101	0.36%
2020/08/19	20	12.35	34	12.45	12.40	-14	1,085	-1.29%
2020/08/18	21.2	12.25	0.5	12.65	12.25	20.7	1,079	1.92%
2020/08/17	21	12.45	1	12.50	12.40	20	1,078	1.86%
2020/08/14	0	0.00	43	12.73	12.75	-43	1,073	-4.01%
2020/08/13	2	12.15	0	0.00	12.10	2	1,073	0.19%
2020/08/12	19	12.14	3	12.18	12.25	16	1,068	1.50%
2020/08/11	33.1	12.21	5	12.32	12.05	28.1	1,053	2.67%
2020/08/10	39.3	12.52	26.5	12.60	12.60	12.8	1,034	1.24%
2020/08/07	162	12.85	65	12.90	12.80	97	1,017	9.53%	大買/
2020/08/06	0	0.00	30	14.17	14.10	-30	934	-3.21%
2020/08/05	3	14.05	20	13.93	14.20	-17	971	-1.75%
2020/08/04	15	13.82	0	0.00	13.85	15	991	1.51%
2020/08/03	10	13.90	0	0.00	14.00	10	992	1.01%
2020/07/31	2	14.20	0	0.00	14.20	2	996	0.20%
2020/07/30	0.4	14.30	66	14.06	14.30	-65.6	997	-6.58%
2020/07/29	15	13.55	3.8	13.68	13.50	11.2	988	1.13%
2020/07/28	20	13.76	5	13.68	13.50	15	979	1.53%
2020/07/27	23	14.81	25	14.84	14.15	-2	979	-0.20%
2020/07/24	71	16.04	1.5	15.77	15.65	69.6	966	7.20%
2020/07/23	46	16.94	45	17.10	16.85	1	958	0.10%
2020/07/22	0	0.00	1	16.20	16.20	-1	942	-0.11%
2020/07/21	14.5	15.99	0	0.00	15.95	14.5	945	1.53%
2020/07/20	16	15.98	19	16.10	16.00	-3	950	-0.32%
2020/07/17	5	16.55	3.8	17.17	16.45	1.2	968	0.12%
2020/07/16	3	16.45	0	0.00	16.50	3	977	0.31%
2020/07/15	11	16.55	14	16.56	16.55	-3	985	-0.30%
2020/07/14	38.1	16.46	34	16.75	16.55	4.1	989	0.41%
2020/07/13	70	17.36	29	17.48	17.45	41	986	4.16%
2020/07/10	46.6	16.04	49	16.31	16.45	-2.4	979	-0.25%
2020/07/09	69.2	16.52	0	0.00	16.15	69.2	975	7.09%
2020/07/08	77.2	16.95	34	17.08	16.90	43.2	965	4.47%
2020/07/07	4	17.23	55.5	17.47	18.05	-51.5	946	-5.44%
2020/07/03	50	16.42	0.2	16.50	16.35	49.8	963	5.17%
2020/07/02	2	16.70	2.5	17.00	16.80	-0.5	969	-0.06%
2020/07/01	3.5	16.39	19	16.38	16.15	-15.5	968	-1.60%
2020/06/30	9.1	16.67	11	16.73	16.65	-1.9	969	-0.20%
2020/06/29	2	17.25	0	0.00	16.95	2	988	0.20%
2020/06/24	3	17.20	2	17.80	17.40	1	998	0.10%
2020/06/23	19.9	17.22	4	17.25	17.15	15.9	1,017	1.56%
2020/06/22	14.2	17.95	26	18.05	17.90	-11.9	1,014	-1.17%
2020/06/10	82	10.10	20	10.25	10.00	62	1,015	6.10%
2020/06/09	145	10.56	117	11.07	10.30	28	1,027	2.73%	大買/大賣/
2020/06/08	52	10.54	25	10.35	10.30	27	1,029	2.62%
2020/06/05	13	10.95	14	10.89	10.85	-1	1,021	-0.10%
2020/06/04	17	11.06	18	10.98	10.85	-1	1,048	-0.10%
2020/06/03	105	11.09	97	11.54	11.25	8	1,078	0.74%	大買/
2020/06/02	7	10.14	22.1	11.01	11.15	-15.1	1,064	-1.42%
2020/06/01	2	10.55	17	10.33	10.15	-15	1,059	-1.42%
2020/05/29	13	10.64	35	10.55	10.40	-22	1,094	-2.01%
2020/05/28	5	10.90	11.4	10.90	10.90	-6.4	1,123	-0.57%
2020/05/27	21	9.76	0.2	9.93	9.93	20.8	1,123	1.85%
2020/05/25	14	9.04	10	9.00	9.01	4	1,310	0.31%
2020/05/22	2	9.12	0	0.00	9.21	2	1,405	0.14%
2020/05/21	1	9.07	0	0.00	9.15	1	1,442	0.07%
2020/05/20	5	9.11	2	9.06	9.02	3	1,505	0.20%
2020/05/19	0	0.00	5	9.17	9.15	-5	1,600	-0.31%
2020/05/18	5	9.13	11	9.06	9.13	-6	1,679	-0.36%
2020/05/15	2	9.21	11	9.30	9.13	-9	1,679	-0.54%
2020/05/14	17	9.35	33	9.48	9.23	-16	1,679	-0.95%
2020/05/13	53	9.25	3	9.24	9.50	50	1,670	2.99%
2020/05/12	0	0.00	30	9.19	9.26	-30	1,667	-1.80%
2020/05/11	57	9.00	14	8.99	9.20	43	1,663	2.58%
2020/05/08	1	9.79	8	9.82	9.65	-7	1,641	-0.43%
2020/05/07	6	9.63	11	9.65	9.66	-5	1,641	-0.30%
2020/05/06	12	9.53	22	9.60	9.56	-10	1,640	-0.61%
2020/05/05	22	9.37	48	9.53	9.35	-26	1,638	-1.59%
2020/05/04	50	9.15	28	9.19	9.18	22	1,634	1.35%
2020/04/30	89	9.86	86	9.92	9.75	3	1,625	0.18%
2020/04/29	5	9.31	22	9.43	9.50	-17	1,592	-1.07%
2020/04/28	5	8.60	1	8.58	8.64	4	1,571	0.25%
2020/04/27	12	8.49	0	0.00	8.50	12	1,585	0.76%
2020/04/24	16	8.21	0	0.00	8.30	16	1,587	1.01%
2020/04/23	3	8.17	0	0.00	8.19	3	1,582	0.19%
2020/04/22	12	8.06	3	8.05	8.10	9	1,580	0.57%
2020/04/21	1	8.29	17	8.42	8.20	-16	1,581	-1.01%
2020/04/20	10	8.80	6	8.68	8.81	4	1,580	0.25%
2020/04/17	11	8.74	69	8.66	8.64	-58	1,583	-3.66%
2020/04/16	0	0.00	1	8.95	8.88	-1	1,573	-0.06%
2020/04/15	4	8.89	2	8.92	8.80	2	1,576	0.13%
2020/04/14	27	8.82	31	8.57	8.70	-4	1,577	-0.25%
2020/04/13	39	9.26	0	0.00	8.80	39	1,598	2.44%
2020/04/10	1	9.43	7.4	9.28	9.53	-6.4	1,585	-0.40%
2020/04/09	26	9.01	0	0.00	8.67	26	1,582	1.64%
2020/04/08	0	0.00	2	8.78	8.94	-2	1,594	-0.13%
2020/04/07	12	8.47	30	8.55	8.59	-18	1,599	-1.13%
2020/04/06	1	8.55	3	8.38	8.40	-2	1,600	-0.12%
2020/04/01	2	8.28	0.2	8.58	8.42	1.8	1,594	0.11%
2020/03/31	6	7.89	3	7.90	7.80	3	1,584	0.19%
2020/03/30	6	7.74	2	7.65	7.79	4	1,580	0.25%
2020/03/27	77	8.79	8	8.77	8.22	69	1,574	4.38%
2020/03/26	16	7.95	6	8.43	8.55	10	1,557	0.64%
2020/03/25	8	7.87	13	7.82	7.78	-5	1,542	-0.32%
2020/03/24	5	7.38	1	7.33	7.36	4	1,535	0.26%
2020/03/23	12	6.38	0	0.00	7.12	12	1,530	0.78%
2020/03/20	14.6	7.15	1	7.30	7.01	13.6	1,519	0.89%
2020/03/19	24.1	7.35	0.2	8.00	7.34	23.9	1,489	1.60%
2020/03/18	21	8.39	0	0.00	8.15	21	1,477	1.42%
2020/03/17	47.1	9.08	5	9.19	9.05	42.1	1,455	2.89%
2020/03/16	7.1	9.79	12	9.90	9.60	-4.9	1,444	-0.34%
2020/03/13	20	9.54	53	9.54	9.80	-33	1,434	-2.30%
2020/03/12	60	10.71	87.1	10.82	10.60	-27.1	1,415	-1.91%
2020/03/11	15	12.14	83	11.91	11.75	-68	1,377	-4.94%
2020/03/10	29.2	11.52	208	11.57	11.85	-178.8	1,356	-13.18%	大賣/鉅額交易
2020/03/09	69	12.56	315	12.71	12.15	-246	1,319	-18.64%	大賣/鉅額交易
2020/03/06	41.1	13.51	4	13.53	13.40	37.1	1,275	2.90%
2020/03/05	13	13.89	29	13.95	13.90	-16	1,255	-1.27%
2020/03/04	98	13.66	45	13.71	13.95	53	1,234	4.29%
2020/03/03	222.2	14.61	35	14.74	14.20	187.2	1,187	15.76%	大買/鉅額交易
2020/03/02	8	14.60	44	14.60	14.60	-36	1,105	-3.26%
2020/02/27	151.2	16.23	6	16.37	16.20	145.2	1,090	13.31%	大買/鉅額交易
2020/02/26	85	17.81	89	18.27	17.95	-4	1,004	-0.40%
2020/02/25	105	17.59	128	17.04	17.65	-23	873	-2.63%	大買/大賣/
2020/02/24	59	16.14	8	16.24	16.05	51	772	6.60%
2020/02/21	93	16.96	154	16.97	16.80	-61	734	-8.31%	大賣/
2020/02/20	239	17.01	166	16.98	17.05	73	670	10.90%	大買/大賣/
2020/02/19	24	16.06	27	16.11	16.25	-3	569	-0.53%
2020/02/18	5	14.64	0	0.00	14.80	5	499	1.00%
2020/02/17	3	14.60	2	14.55	14.60	1	502	0.20%
2020/02/14	20	14.65	0	0.00	14.65	20	504	3.97%
2020/02/13	10	14.65	0	0.00	14.50	10	510	1.96%
2020/02/12	10	14.67	4	14.75	14.70	6	534	1.12%
2020/02/11	4	14.51	5	14.70	14.50	-1	545	-0.18%
2020/02/10	11	14.54	7	14.48	14.45	4	545	0.73%
2020/02/07	0	0.00	32	14.51	14.65	-32	548	-5.84%
2020/02/06	20	14.94	6	14.86	15.00	14	561	2.49%
2020/02/05	2	14.65	0	0.00	14.65	2	569	0.35%
2020/02/04	2	14.50	6	14.23	14.55	-4	575	-0.70%
2020/02/03	9	14.01	0	0.00	14.10	9	584	1.54%
2020/01/31	27	14.66	65	14.65	14.70	-38	588	-6.46%
2020/01/30	31	14.63	17	14.71	14.60	14	628	2.23%
2020/01/20	7	15.82	2	15.80	15.85	5	722	0.69%
2020/01/17	10	15.80	9	15.85	15.80	1	776	0.13%
2020/01/16	11	15.76	0	0.00	15.80	11	776	1.42%
2020/01/15	0.4	16.10	2	15.75	15.80	-1.7	777	-0.21%
2020/01/14	2	15.75	0	0.00	15.60	2	775	0.26%
2020/01/13	3	15.60	2	15.60	15.60	1	768	0.13%
2020/01/10	6	15.85	0	0.00	15.70	6	768	0.78%
2020/01/09	0	0.00	7	15.72	15.70	-7	773	-0.90%
2020/01/07	20	15.79	55	15.75	15.80	-35	780	-4.48%
2020/01/06	22	15.39	1	15.30	15.35	21	755	2.78%
2020/01/03	4	15.53	6	15.89	15.50	-2	763	-0.26%
2020/01/02	29	15.87	18	15.86	15.85	11	777	1.41%
2019/12/31	10	15.40	10	15.38	15.45	0	767	0.00%
2019/12/30	16	15.02	18	15.00	15.00	-2	764	-0.26%
2019/12/26	0	0.00	1	14.85	14.85	-1	781	-0.13%
2019/12/25	1	14.90	6	14.87	14.90	-5	791	-0.63%
2019/12/24	5	14.77	13	14.71	14.75	-8	799	-1.00%
2019/12/23	4	14.73	14	14.80	14.75	-10	807	-1.24%
2019/12/20	6	15.03	0	0.00	14.95	6	818	0.73%
2019/12/19	6	14.98	39	15.04	15.10	-33	841	-3.92%
2019/12/18	3	14.95	2	14.98	14.90	1	840	0.12%
2019/12/17	6	14.84	0	0.00	14.80	6	837	0.72%
2019/12/16	0	0.00	1	14.80	14.75	-1	840	-0.12%
2019/12/13	0	0.00	3.3	14.85	14.75	-3.3	843	-0.39%
2019/12/12	5	14.73	0	0.00	14.70	5	850	0.59%
2019/12/11	3	14.82	5	14.75	14.70	-2	862	-0.23%
2019/12/10	2	14.85	2	14.90	14.85	0	874	0.00%
2019/12/09	4	14.91	28	14.89	14.90	-24	884	-2.71%
2019/12/06	1	14.45	1	14.40	14.40	0	911	0.00%
2019/12/05	0	0.00	7	14.69	14.60	-7	927	-0.76%
2019/12/04	3	14.43	2	14.65	14.40	1	947	0.11%
2019/12/03	14	14.58	37	14.49	14.50	-23	965	-2.38%
2019/12/02	10	14.57	3	14.60	14.35	7	1,019	0.69%
2019/11/29	5	14.63	0	0.00	14.60	5	1,062	0.47%
2019/11/28	2	14.65	31	14.74	14.60	-29	1,087	-2.67%
2019/11/27	7	14.76	27	14.84	14.80	-20	1,099	-1.82%
2019/11/26	3	14.87	3	14.95	14.85	0	1,129	0.00%
2019/11/25	7	14.82	0	0.00	14.80	7	1,137	0.62%
2019/11/22	2	14.75	3.1	14.95	14.90	-1.1	1,142	-0.09%
2019/11/21	3	14.87	51	14.83	14.85	-48	1,161	-4.13%
2019/11/20	18	14.84	20.5	14.97	14.75	-2.5	1,175	-0.21%
2019/11/19	18	15.08	3.1	15.13	15.00	14.9	1,210	1.23%
2019/11/18	16	15.08	3	15.23	15.10	13	1,245	1.04%
2019/11/15	9	15.10	34	15.07	15.15	-25	1,428	-1.75%
2019/11/14	9	14.74	4	14.85	14.75	5	1,420	0.35%
2019/11/13	16	14.96	22	15.19	14.90	-6	1,414	-0.42%
2019/11/12	21	15.09	32	15.09	15.00	-11	1,409	-0.78%
2019/11/11	54.1	15.08	88	15.07	14.85	-33.9	1,409	-2.41%
2019/11/08	13	15.93	25	15.98	16.20	-12	1,391	-0.86%
2019/11/07	16.1	15.49	11	15.55	15.45	5.1	1,384	0.37%
2019/11/06	14	15.47	3	15.55	15.50	11	1,406	0.78%
2019/11/05	44.1	15.63	19	15.63	15.45	25.1	1,437	1.74%
2019/11/04	41	16.04	15	15.97	15.90	26	1,427	1.82%
2019/11/01	26	16.08	9.9	16.08	16.10	16.1	1,425	1.13%
2019/10/31	40	16.04	25	16.00	16.05	15	1,422	1.05%
2019/10/30	16	15.93	23	15.91	15.95	-7	1,407	-0.50%
2019/10/29	35	16.13	66	16.09	15.95	-31	1,391	-2.23%
2019/10/28	177	16.72	190.6	16.83	16.80	-13.6	1,343	-1.01%	大買/大賣/
2019/10/25	83	15.18	35.5	15.32	16.00	47.5	1,231	3.86%
2019/10/24	12	14.55	5	14.60	14.55	7	1,170	0.60%
2019/10/23	5	14.55	6	14.51	14.55	-1	1,175	-0.09%
2019/10/22	0	0.00	18	14.52	14.50	-18	1,177	-1.53%
2019/10/21	2	14.50	7	14.64	14.50	-5	1,179	-0.42%
2019/10/18	2	14.48	7	14.55	14.55	-5	1,183	-0.42%
2019/10/17	6	14.35	16	14.28	14.40	-10	1,181	-0.85%
2019/10/16	12	14.43	4	14.60	14.35	8	1,174	0.68%
2019/10/15	17	14.58	7	14.68	14.50	10	1,169	0.86%
2019/10/14	25.6	14.70	5	14.85	14.70	20.6	1,154	1.79%
2019/10/09	18	14.74	28	14.75	14.65	-10	1,153	-0.87%
2019/10/08	101.1	15.30	31	15.30	15.05	70.1	1,144	6.13%	大買/
2019/10/07	91	15.20	4.5	15.23	15.15	86.5	1,117	7.74%
2019/10/04	5	15.18	9	15.18	15.05	-4	1,110	-0.36%
2019/10/03	8	15.16	63	15.19	15.15	-55	1,114	-4.94%
2019/10/02	5	14.90	18	14.91	14.95	-13	1,110	-1.17%
2019/10/01	7	14.84	13	14.92	15.05	-6	1,117	-0.54%
2019/09/27	5	14.74	55	14.72	14.70	-50	1,120	-4.46%
2019/09/26	40	14.89	4	15.00	14.80	36	1,113	3.23%
2019/09/25	19	15.07	8	15.07	14.80	11	1,107	0.99%
2019/09/24	69.1	15.10	24.9	14.93	15.15	44.3	1,096	4.04%
2019/09/23	9	14.67	4	14.65	14.65	5	1,071	0.47%
2019/09/20	12	14.74	5.4	14.69	14.75	6.6	1,065	0.62%
2019/09/19	7	14.65	0.5	14.75	14.75	6.5	1,061	0.61%
2019/09/18	4	14.70	5	14.74	14.70	-1	1,056	-0.09%
2019/09/17	15.2	14.69	1.3	14.81	14.80	13.9	1,053	1.32%
2019/09/16	0	0.00	11.6	14.71	14.50	-11.6	1,042	-1.12%
2019/09/12	25	14.99	20	14.98	14.80	5	1,029	0.49%
2019/09/11	19	15.13	47	15.08	15.15	-28	1,015	-2.76%
2019/09/10	39	15.38	3.3	15.51	15.40	35.7	1,002	3.56%
2019/09/09	49.2	14.81	27.7	14.72	15.00	21.5	957	2.24%
2019/09/06	20	14.57	37.3	14.78	14.65	-17.3	939	-1.84%
2019/09/05	5	14.64	11	14.76	14.65	-6	916	-0.65%
2019/09/04	42	14.78	11.7	14.78	14.70	30.3	896	3.38%
2019/09/03	59	14.48	17	14.25	14.85	42	843	4.98%
2019/09/02	7.3	14.02	55	14.02	14.15	-47.7	800	-5.96%
2019/08/30	2	13.55	12	13.60	13.65	-10	778	-1.28%
2019/08/29	15	13.74	20	13.74	13.70	-5	764	-0.65%
2019/08/28	9	13.24	3	13.25	13.30	6	731	0.82%
2019/08/27	3	13.15	16	13.15	13.10	-13	721	-1.80%
2019/08/26	23.2	13.19	30	13.07	13.15	-6.8	714	-0.95%
2019/08/23	7.1	13.39	7	13.43	13.35	0.1	694	0.01%
2019/08/22	66	13.60	46.3	13.64	13.55	19.7	677	2.91%
2019/08/21	18.5	13.34	31	13.35	13.30	-12.5	639	-1.96%
2019/08/20	211.4	13.34	28.3	13.34	13.45	183.1	599	30.52%	大買/鉅額交易
2019/08/19	3	14.80	7	14.72	14.70	-4	414	-0.96%
2019/08/16	5	14.48	29	14.62	14.60	-24	416	-5.76%
2019/08/15	3	14.08	1.1	14.34	14.35	1.9	414	0.46%
2019/08/14	23	14.56	42	14.48	14.40	-19	415	-4.58%
2019/08/13	49	14.71	49.1	14.52	14.80	-0.1	414	-0.03%
2019/08/12	12	15.13	18	14.97	15.05	-6	410	-1.46%
2019/08/08	52	15.46	3.5	15.58	15.45	48.5	405	11.97%
2019/08/07	49	15.40	13	15.38	15.40	36	379	9.49%
2019/08/06	9	13.95	13	14.08	14.00	-4	345	-1.16%
2019/08/05	8.2	14.92	3	15.25	14.60	5.2	340	1.53%
2019/08/02	101	16.05	0	0.00	15.60	101	336	30.05%	大買/鉅額交易
2019/08/01	2	16.35	7	16.30	16.35	-5	339	-1.47%
2019/07/31	2	16.48	0	0.00	16.60	2	346	0.58%
2019/07/30	0	0.00	0.5	17.00	16.50	-0.5	351	-0.14%
2019/07/29	5	16.79	22	16.73	16.65	-17	361	-4.70%
2019/07/26	0	0.00	1	16.85	16.85	-1	366	-0.27%
2019/07/25	15	16.92	36.3	17.07	17.20	-21.3	373	-5.70%
2019/07/24	55	16.40	0	0.00	16.45	55	375	14.66%
2019/07/23	6	16.46	6	16.50	16.40	0	382	0.00%
2019/07/22	5	16.60	6	16.67	16.55	-1	400	-0.25%
2019/07/19	2	16.68	9	16.72	16.90	-7	414	-1.69%
2019/07/18	8	16.95	4	16.90	16.90	4	434	0.92%
2019/07/17	25	16.95	0	0.00	17.00	25	459	5.44%
2019/07/16	7	16.76	18	16.84	16.85	-11	524	-2.10%
2019/07/15	1	16.85	6	16.86	16.90	-5	536	-0.93%
2019/07/12	10	17.00	5.7	17.26	16.95	4.3	564	0.77%
2019/07/11	7	17.30	24	17.34	17.25	-17	607	-2.80%
2019/07/10	79	17.25	1	17.20	17.15	78	647	12.04%
2019/07/09	12	17.22	19	17.11	17.20	-7	658	-1.06%
2019/07/08	25	18.07	40	18.54	17.65	-15	688	-2.18%
2019/07/05	8	18.78	28	18.80	18.80	-20	697	-2.87%
2019/07/04	40	18.50	9	18.33	18.65	31	719	4.31%
2019/07/03	6	18.08	0	0.00	18.05	6	746	0.80%
2019/07/02	10	18.10	1	18.20	18.15	9	748	1.20%
2019/07/01	10	18.30	16	18.21	18.30	-6	756	-0.79%
2019/06/28	0	0.00	3	18.37	18.25	-3	765	-0.39%
2019/06/27	1	18.30	2	18.40	18.25	-1	765	-0.13%
2019/06/25	0	0.00	6	18.20	18.25	-6	767	-0.78%
2019/06/24	0	0.00	19	18.15	18.25	-19	768	-2.47%
2019/06/21	0	0.00	2	18.20	18.15	-2	768	-0.26%
2019/06/20	2	18.05	1	18.20	18.20	1	772	0.13%
2019/06/19	3	18.05	2	18.05	18.10	1	774	0.13%
2019/06/18	2	18.20	0	0.00	18.10	2	775	0.26%
2019/06/17	3	18.25	0	0.00	18.15	3	781	0.38%
2019/06/14	3	18.28	10	18.35	18.25	-7	784	-0.89%
2019/06/13	1	18.15	2	18.08	18.05	-1	785	-0.13%
2019/06/12	4	18.45	0	0.00	18.30	4	788	0.51%
2019/06/11	12	18.55	102	18.51	18.60	-90	789	-11.40%	大賣/
2019/06/10	5	17.93	1	18.40	17.80	4	783	0.51%
2019/06/06	81	18.34	1	18.30	18.40	80	787	10.16%
2019/06/05	14	18.16	26	18.18	18.10	-12	785	-1.53%
2019/06/04	85	18.03	2	17.95	18.10	83	789	10.51%
2019/06/03	0	0.00	1	17.30	17.45	-1	806	-0.12%
2019/05/29	2	17.55	7	17.64	17.55	-5	825	-0.61%
2019/05/28	4	17.53	15.5	17.20	17.40	-11.5	833	-1.38%
2019/05/24	2	16.90	0.5	17.10	16.95	1.5	874	0.17%
2019/05/23	9	16.67	1	16.60	16.60	8	881	0.91%
2019/05/22	3	17.10	1	17.15	17.10	2	881	0.23%
2019/05/21	6	17.10	0	0.00	17.25	6	885	0.68%
2019/05/20	0	0.00	42	17.01	17.05	-42	885	-4.74%
2019/05/17	5	17.86	1	18.30	17.10	4	881	0.45%
2019/05/16	0	0.00	1	18.25	18.25	-1	878	-0.11%
2019/05/15	16	18.71	4	18.60	18.60	12	892	1.34%
2019/05/14	3	18.53	7	17.74	18.55	-4	891	-0.45%
2019/05/13	4	18.93	5	19.00	18.95	-1	889	-0.11%
2019/05/10	12	18.70	0	0.00	19.00	12	887	1.35%
2019/05/09	10	19.02	0	0.00	18.70	10	886	1.13%
2019/05/08	2	19.25	1	19.20	19.30	1	879	0.11%
2019/05/06	5	19.60	23	19.89	19.75	-18	876	-2.05%
2019/05/03	10	20.20	2	20.33	20.40	8	874	0.91%
2019/05/02	2	19.90	20	20.00	20.30	-18	881	-2.04%
2019/04/30	21	19.88	11	19.98	19.90	10	880	1.14%
2019/04/29	12	19.74	8	19.51	19.40	4	889	0.45%
2019/04/26	8	20.09	32	20.03	19.90	-24	878	-2.73%
2019/04/25	20	20.62	16	20.69	20.55	4	866	0.46%
2019/04/24	17	21.30	2	21.38	21.00	15	852	1.76%
2019/04/23	15	21.39	11	21.38	21.30	4	840	0.48%
2019/04/22	12	21.41	18	21.39	21.90	-6	820	-0.73%
2019/04/19	13	20.03	2	19.90	19.95	11	771	1.43%
2019/04/18	30	20.30	13	20.56	20.00	17	772	2.20%
2019/04/17	35	21.04	82	21.20	21.10	-47	748	-6.28%
2019/04/16	12	20.23	26	20.07	20.70	-14	708	-1.98%
2019/04/15	20	18.91	34	18.95	18.95	-14	676	-2.07%
2019/04/12	15	19.50	3.1	19.72	19.50	11.9	675	1.76%
2019/04/11	3	18.17	14	18.72	18.90	-11	653	-1.68%
2019/04/10	50	18.39	0	0.00	18.15	50	661	7.55%
2019/04/09	43	18.35	39	18.35	18.35	4	640	0.62%
2019/04/08	11	16.79	22	16.88	16.70	-11	621	-1.77%
2019/04/03	34	16.42	5	16.53	16.50	29	637	4.55%
2019/04/02	18	16.32	7	16.19	16.75	11	655	1.68%
2019/04/01	2	15.45	0	0.00	15.25	2	677	0.30%
2019/03/29	2	15.45	5	15.35	15.45	-3	742	-0.40%
2019/03/28	2	15.45	0	0.00	15.35	2	763	0.26%
2019/03/27	7	15.41	0	0.00	15.40	7	774	0.90%
2019/03/26	11	15.74	1	15.50	15.50	10	785	1.27%
2019/03/25	1	15.55	14	15.65	15.65	-13	796	-1.63%
2019/03/22	7	16.08	0	0.00	16.05	7	807	0.87%
2019/03/21	3	16.05	3	16.08	16.05	0	831	0.00%
2019/03/20	3	16.03	2	16.10	16.15	1	861	0.12%
2019/03/19	9	16.32	12	16.20	16.20	-3	876	-0.34%
2019/03/18	1	16.50	3	16.60	16.50	-2	914	-0.22%
2019/03/15	4	16.60	10	16.61	16.45	-6	950	-0.63%
2019/03/14	3	16.33	6	16.43	16.40	-3	971	-0.31%
2019/03/13	26	16.00	4	15.85	16.10	22	974	2.26%
2019/03/12	5	16.23	0	0.00	16.10	5	976	0.51%
2019/03/11	4	16.68	3	16.95	16.55	1	973	0.10%
2019/03/08	6	16.42	7	16.50	16.55	-1	973	-0.10%
2019/03/07	13.2	16.88	6	17.83	16.70	7.2	970	0.74%
2019/03/06	0	0.00	3	18.32	18.15	-3	958	-0.31%
2019/03/05	1	17.90	0	0.00	17.90	1	954	0.10%
2019/03/04	14	18.17	2	18.20	18.10	12	949	1.26%
2019/02/27	5	18.54	1	18.80	18.60	4	940	0.43%
2019/02/26	5	18.99	1	18.80	18.80	4	935	0.43%
2019/02/25	16	19.42	29	19.08	19.45	-13	921	-1.41%
2019/02/22	13	18.17	5	18.40	18.20	8	896	0.89%
2019/02/21	0	0.00	38	18.16	18.10	-38	891	-4.26%
2019/02/20	4	18.25	5	18.13	18.05	-1	890	-0.11%
2019/02/19	8	18.06	0	0.00	18.00	8	884	0.90%
2019/02/15	1	18.10	9	18.14	18.05	-8	881	-0.91%
2019/02/14	36	18.38	10	18.34	18.40	26	876	2.96%
2019/02/13	21	17.93	3	17.95	17.95	18	861	2.09%
2019/02/12	8	17.92	3	17.90	17.95	5	858	0.58%
2019/02/11	2	18.10	0	0.00	17.90	2	859	0.23%
2019/01/30	2	18.10	12	18.24	18.00	-10	854	-1.17%
2019/01/29	4	17.71	0	0.00	17.85	4	848	0.47%
2019/01/28	2	17.65	0	0.00	17.55	2	844	0.24%
2019/01/25	4	17.68	1	17.45	17.50	3	843	0.36%
2019/01/24	7	17.86	1	17.95	17.95	6	835	0.72%
2019/01/23	7	18.23	1	18.20	18.30	6	827	0.72%
2019/01/22	1	17.50	2	17.50	17.50	-1	816	-0.12%
2019/01/21	8	18.56	15	17.67	17.65	-7	808	-0.87%
2019/01/18	0	0.00	2	18.65	18.70	-2	789	-0.25%
2019/01/17	2	18.75	3	18.55	18.60	-1	790	-0.13%
2019/01/16	1	19.05	10	18.80	18.95	-9	781	-1.15%
2019/01/15	8	18.71	17	18.79	18.75	-9	773	-1.16%
2019/01/14	14	19.29	14	19.25	19.10	0	759	0.00%
2019/01/11	6	19.44	6	19.60	19.40	0	755	0.00%
2019/01/10	0	0.00	1	19.40	19.10	-1	736	-0.14%
2019/01/09	3	18.85	9	18.94	18.85	-6	721	-0.83%
2019/01/08	5	19.04	1	19.00	19.00	4	713	0.56%
2019/01/07	8	18.89	4	18.94	18.85	4	704	0.57%
2019/01/04	20	18.66	11	18.80	18.90	9	697	1.29%
2019/01/03	9	19.18	30	19.24	19.15	-21	694	-3.02%
2019/01/02	9	19.49	13	19.52	19.65	-4	676	-0.59%
2018/12/28	3	18.72	4	18.79	18.95	-1	645	-0.15%
2018/12/27	24	18.64	4	18.64	18.55	20	643	3.11%
2018/12/26	47	18.96	3	18.87	18.60	44	626	7.03%
2018/12/25	51	18.90	28	19.04	19.20	23	608	3.78%
2018/12/24	29	19.31	8	19.41	19.50	21	581	3.61%
2018/12/22	112	19.50	133.6	19.64	19.95	-21.6	548	-3.93%	大買/大賣/
2018/12/21	9	18.24	7	18.17	18.55	2	487	0.41%
2018/12/20	13	17.30	4	17.29	16.90	9	482	1.87%
2018/12/19	2	17.33	9	17.33	17.35	-7	488	-1.43%
2018/12/18	5	17.51	9	17.61	17.60	-4	481	-0.83%
2018/12/17	8	17.59	12	17.49	17.60	-4	477	-0.84%
2018/12/14	25	17.34	34	17.37	17.30	-9	477	-1.88%
2018/12/13	59	17.81	18	17.98	18.05	41	454	9.03%
2018/12/12	9	17.54	43	17.55	17.85	-34	422	-8.06%
2018/12/11	43	17.97	57	17.90	17.50	-14	401	-3.48%
2018/12/10	12	16.66	9	17.03	17.50	3	360	0.83%
2018/12/07	5	15.95	3	15.65	15.95	2	324	0.62%
2018/12/06	10	14.55	1	14.40	14.50	9	300	3.00%
2018/12/05	6	14.10	0	0.00	14.40	6	295	2.03%
2018/12/04	1	14.30	0	0.00	14.35	1	294	0.34%
2018/12/03	5	14.64	0	0.00	14.70	5	295	1.69%
2018/11/30	0	0.00	6	14.76	14.35	-6	298	-2.01%
2018/11/29	5	14.43	0	0.00	14.55	5	297	1.68%
2018/11/28	2	14.18	0	0.00	14.10	2	292	0.68%
2018/11/27	0	0.00	1	14.40	14.05	-1	302	-0.33%
2018/11/26	1	14.20	1	14.20	14.10	0	325	0.00%
2018/11/23	0	0.00	2	14.58	14.15	-2	328	-0.61%
2018/11/22	0	0.00	12	14.63	14.60	-12	328	-3.65%
2018/11/21	15	14.32	9	14.28	14.25	6	327	1.83%
2018/11/20	8	14.36	2	14.50	14.60	6	327	1.83%
2018/11/19	2	14.40	1	14.70	14.40	1	325	0.31%
2018/11/15	0	0.00	2	14.05	14.00	-2	326	-0.61%
2018/11/14	1	14.05	0	0.00	14.05	1	332	0.30%
2018/11/13	1	13.95	1	13.80	14.05	0	347	0.00%
2018/11/09	0	0.00	10	13.84	13.80	-10	362	-2.76%
2018/11/06	2	14.28	0	0.00	14.20	2	375	0.53%
2018/11/05	1	14.35	2	14.48	14.45	-1	377	-0.26%
2018/11/02	1	14.20	0	0.00	14.25	1	378	0.27%
2018/11/01	1	14.10	0	0.00	14.25	1	378	0.26%
2018/10/31	6	13.83	2	14.00	13.90	4	378	1.06%
2018/10/30	0	0.00	17	13.98	13.60	-17	380	-4.46%
2018/10/29	1	14.40	2	14.50	14.05	-1	379	-0.26%
2018/10/26	2	14.00	2	14.35	14.20	0	382	0.00%
2018/10/25	0.1	14.25	8	14.09	14.20	-7.9	381	-2.06%
2018/10/24	12	15.03	2	15.18	14.70	10	380	2.63%
2018/10/23	0	0.00	1	14.20	14.10	-1	381	-0.26%
2018/10/19	44	14.26	0	0.00	14.10	44	385	11.42%
2018/10/18	0	0.00	1	14.80	14.50	-1	383	-0.26%
2018/10/17	0	0.00	32	14.75	14.80	-32	385	-8.30%
2018/10/16	6	14.68	1	14.70	14.55	5	386	1.30%
2018/10/15	1	14.00	0	0.00	14.20	1	389	0.26%
2018/10/12	7	14.17	35	13.98	14.25	-28	391	-7.15%
2018/10/11	3	14.83	146	14.92	14.45	-143	396	-36.11%	大賣/鉅額交易
2018/10/09	21	16.25	3	16.15	16.00	18	390	4.61%
2018/10/08	35	16.51	1	16.45	16.40	34	389	8.73%
2018/10/05	52	16.86	1	17.35	17.25	51	384	13.26%
2018/10/04	6	17.20	0	0.00	17.00	6	375	1.60%
2018/10/03	3.1	17.80	0	0.00	17.65	3.1	371	0.83%
2018/10/02	0	0.00	1	18.35	18.25	-1	367	-0.27%
2018/10/01	1	18.55	4	18.46	18.35	-3	368	-0.81%
2018/09/28	6	18.41	2	18.58	18.55	4	367	1.09%
2018/09/27	14	18.91	5	18.89	18.45	9	365	2.46%
2018/09/26	2	19.18	4	18.80	19.25	-2	350	-0.57%
2018/09/25	2	18.30	1	18.05	18.30	1	332	0.30%
2018/09/21	0	0.00	4	17.94	18.05	-4	329	-1.21%
2018/09/20	2	17.90	6	17.93	17.70	-4	323	-1.24%
2018/09/19	0	0.00	1	16.85	16.85	-1	309	-0.32%
2018/09/18	2	15.38	0	0.00	15.35	2	311	0.64%
2018/09/17	0	0.00	2	15.70	15.45	-2	315	-0.63%
2018/09/14	2	15.30	0	0.00	15.40	2	321	0.62%
2018/09/13	2	15.30	0	0.00	15.30	2	324	0.62%
2018/09/12	0	0.00	6	15.57	15.45	-6	323	-1.86%
2018/09/11	24	15.62	4	15.80	15.60	20	328	6.09%
2018/09/10	24	15.74	12	15.96	15.80	12	331	3.62%
2018/09/07	6	17.60	36	17.41	17.00	-30	327	-9.16%
2018/09/06	12	17.93	3	17.75	17.80	9	325	2.77%
2018/09/05	3	17.05	4	17.30	17.05	-1	320	-0.31%
2018/09/04	0	0.00	20	17.04	17.05	-20	322	-6.21%
2018/09/03	15.1	17.10	1	17.20	17.25	14.1	325	4.34%
2018/08/31	15	17.03	15	17.02	17.70	0	318	0.00%
2018/08/30	1	15.95	21	15.24	16.10	-20	299	-6.68%
2018/08/29	4	14.65	10	14.85	14.65	-6	299	-2.00%
2018/08/28	11	15.06	2	15.00	15.00	9	307	2.93%
2018/08/27	2	15.15	3	15.45	15.10	-1	309	-0.32%
2018/08/24	0	0.00	2	15.50	15.50	-2	310	-0.64%
2018/08/23	1	15.25	0	0.00	15.60	1	312	0.32%
2018/08/22	0	0.00	4	15.60	15.55	-4	313	-1.27%
2018/08/21	0	0.00	5.6	14.92	15.30	-5.6	312	-1.81%
2018/08/20	7	15.14	0	0.00	15.05	7	309	2.26%
2018/08/17	3	16.17	0	0.00	16.00	3	294	1.02%
2018/08/16	8.2	16.65	2	16.55	16.45	6.2	287	2.14%
2018/08/15	11	17.78	3	17.92	17.60	8	279	2.86%
2018/08/14	0	0.00	1	18.70	18.70	-1	271	-0.37%
2018/08/13	10	18.96	3	18.83	18.75	7	271	2.57%
2018/08/10	0	0.00	4	19.41	19.45	-4	263	-1.52%
2018/08/09	3	19.53	5	19.43	19.45	-2	263	-0.76%
2018/08/06	0	0.00	1	20.00	19.95	-1	263	-0.38%
2018/08/03	1	20.00	5	19.90	19.90	-4	260	-1.54%
2018/08/02	1	19.95	4	20.20	20.05	-3	261	-1.15%
2018/07/31	15	20.35	1	20.70	20.20	14	262	5.33%
2018/07/30	10	20.38	2	20.63	20.35	8	262	3.05%
2018/07/27	0	0.00	5	20.40	20.40	-5	258	-1.93%
2018/07/24	0	0.00	4	20.06	20.10	-4	273	-1.46%
2018/07/23	1	20.30	0	0.00	20.20	1	275	0.36%
2018/07/20	6	20.18	2	20.23	20.20	4	278	1.44%
2018/07/19	9	20.48	12	20.74	20.50	-3	274	-1.09%
2018/07/18	5	21.00	12	21.00	20.70	-7	274	-2.55%
2018/07/17	0	0.00	1	20.00	20.00	-1	268	-0.37%
2018/07/16	1	19.75	0	0.00	20.00	1	265	0.38%
2018/07/11	0	0.00	8	19.60	19.60	-8	274	-2.92%
2018/07/10	1	19.90	0	0.00	19.70	1	275	0.36%
2018/07/09	0	0.00	9	19.80	19.70	-9	278	-3.23%
2018/07/05	1	19.55	0	0.00	19.60	1	282	0.35%
2018/07/04	7	20.09	2.1	20.24	20.10	4.9	290	1.68%
2018/07/03	9	20.27	3	20.62	20.20	6	293	2.04%
2018/07/02	12	20.44	1	21.00	20.25	11	297	3.70%
2018/06/29	1	20.30	2	20.68	20.35	-1	306	-0.33%
2018/06/28	1	20.20	0	0.00	20.70	1	309	0.32%
2018/06/27	7.3	20.04	20	20.04	20.00	-12.7	314	-4.03%
2018/06/26	3	20.28	2	20.40	20.20	1	314	0.32%
2018/06/25	5	20.62	2	20.95	20.60	3	314	0.95%
2018/06/22	3	20.60	4	21.05	20.90	-1	315	-0.32%
2018/06/20	2	20.85	2	20.98	21.00	0	325	0.00%
2018/06/19	1	21.15	0	0.00	21.10	1	334	0.30%
2018/06/15	0	0.00	3	21.25	21.35	-3	342	-0.88%
2018/06/14	1	21.35	2	21.35	21.30	-1	350	-0.29%
2018/06/13	11	21.44	2	21.65	21.45	9	358	2.51%
2018/06/12	2	21.45	1	21.45	21.50	1	373	0.27%
2018/06/11	4	21.48	5	21.76	21.55	-1	379	-0.26%
2018/06/08	2	21.95	5	21.93	21.85	-3	385	-0.78%
2018/06/07	11	22.49	4	22.31	22.30	7	392	1.78%
2018/06/06	0	0.00	14	22.62	22.35	-14	407	-3.44%
2018/06/05	6	22.55	12	22.48	22.55	-6	421	-1.42%
2018/06/04	5	21.45	3	21.60	21.55	2	436	0.46%
2018/05/31	1	21.45	4	21.13	21.05	-3	557	-0.54%
2018/05/30	3	21.40	2	21.35	21.05	1	590	0.17%
2018/05/29	7	21.49	2	21.55	21.40	5	671	0.74%
2018/05/28	2	21.90	2	21.45	21.55	0	690	0.00%
2018/05/25	2	21.35	2	21.35	21.25	0	690	0.00%
2018/05/24	1	21.65	0	0.00	21.60	1	694	0.14%
2018/05/23	1	21.70	0	0.00	21.50	1	698	0.14%
2018/05/22	0	0.00	8	21.79	21.70	-8	701	-1.14%
2018/05/21	4	21.90	2	21.80	21.65	2	704	0.28%
2018/05/17	0	0.00	4	21.74	21.55	-4	715	-0.56%
2018/05/15	3	21.95	1	21.90	21.85	2	718	0.28%
2018/05/14	1	22.75	1	22.90	22.50	0	730	0.00%
2018/05/11	2	22.63	0	0.00	22.45	2	732	0.27%
2018/05/10	2	22.80	0	0.00	22.55	2	733	0.27%
2018/05/09	2	22.95	1	23.15	22.80	1	735	0.14%
2018/05/08	1	22.65	2	22.90	22.70	-1	734	-0.14%
2018/05/07	0	0.00	0.1	23.50	22.55	-0.1	733	-0.01%
2018/05/04	1	22.55	0	0.00	22.65	1	737	0.14%
2018/05/03	5	23.14	3	23.17	22.85	2	738	0.27%
2018/05/02	5	23.21	4	23.48	23.40	1	737	0.14%
2018/04/30	3	22.97	4.5	23.15	23.35	-1.5	729	-0.21%
2018/04/27	2	21.45	1	21.30	21.25	1	727	0.14%
2018/04/26	7	21.28	8	21.42	21.00	-1	728	-0.14%
2018/04/25	0	0.00	1	21.20	21.20	-1	729	-0.14%
2018/04/24	0	0.00	6	21.69	21.50	-6	733	-0.82%
2018/04/23	3	21.85	5	21.85	21.80	-2	734	-0.27%
2018/04/20	3	21.82	0	0.00	21.95	3	735	0.41%
2018/04/19	9	21.97	1	21.55	21.60	8	737	1.08%
2018/04/18	4	22.04	7	22.50	21.80	-3	739	-0.41%
2018/04/17	3	21.98	10	21.80	22.15	-7	743	-0.94%
2018/04/16	4	22.55	10	22.66	22.50	-6	747	-0.80%
2018/04/13	7	22.56	2.5	22.72	22.50	4.5	764	0.59%
2018/04/12	3	22.53	2	22.55	22.60	1	785	0.13%
2018/04/11	2	22.90	8	22.72	22.80	-6	786	-0.76%
2018/04/10	7	22.76	0	0.00	22.65	7	789	0.89%
2018/04/09	1.1	23.35	8	23.34	23.70	-6.9	783	-0.88%
2018/04/03	1	23.10	0.5	24.00	23.25	0.5	783	0.07%
2018/04/02	9	23.38	5.3	23.33	23.10	3.7	781	0.48%
2018/03/31	4	24.14	7	24.10	24.00	-3	770	-0.39%
2018/03/30	8	24.63	2	25.00	24.35	6	772	0.78%
2018/03/29	6	24.78	3	24.88	24.85	3	769	0.39%
2018/03/28	0	0.00	1	25.15	25.15	-1	767	-0.13%
2018/03/27	14	24.99	2	24.98	25.00	12	765	1.57%
2018/03/26	6	24.87	7	24.83	24.70	-1	765	-0.13%
2018/03/23	15	24.63	7	24.98	24.65	8	765	1.05%
2018/03/22	11	25.50	11	25.30	25.20	0	760	0.00%
2018/03/21	6	25.88	14	25.91	25.75	-8	755	-1.06%
2018/03/20	14	25.73	5	25.59	25.35	9	752	1.20%
2018/03/19	7	25.73	5	25.81	25.75	2	773	0.26%
2018/03/16	12	25.99	10.4	26.01	26.00	1.6	763	0.21%
2018/03/15	7	26.36	11	26.41	26.20	-4	749	-0.53%
2018/03/14	27	26.62	20	26.62	26.50	7	745	0.94%
2018/03/13	29	26.79	5	27.01	26.95	24	737	3.25%
2018/03/12	44	26.98	13	26.94	26.80	31	730	4.24%
2018/03/09	8	27.49	8	27.60	27.60	0	718	0.00%
2018/03/08	8	27.94	4	27.91	27.30	4	710	0.56%
2018/03/07	55	28.60	43.1	28.88	27.70	11.9	691	1.73%
2018/03/06	37	27.57	41.1	27.53	28.75	-4.1	634	-0.65%
2018/03/05	82	27.02	72	27.47	26.80	10	582	1.72%
2018/03/02	98	27.38	28	27.36	27.50	70	554	12.63%
2018/03/01	12	24.28	7.8	24.64	25.85	4.2	474	0.89%
2018/02/27	2	23.88	6	23.68	23.50	-4	457	-0.87%
2018/02/26	1	24.00	6	24.20	24.10	-5	470	-1.06%
2018/02/23	7	23.47	5	23.72	23.45	2	468	0.43%
2018/02/22	9	22.78	6	23.07	23.25	3	471	0.64%
2018/02/21	1	21.60	2	21.83	22.50	-1	472	-0.21%
2018/02/12	2	21.25	5	21.28	21.10	-3	472	-0.63%
2018/02/09	9	19.93	9.2	19.49	21.00	-0.2	478	-0.03%
2018/02/08	3	21.13	3	21.17	21.00	0	481	0.00%
2018/02/07	11.1	22.04	1	22.40	21.75	10.1	489	2.06%
2018/02/06	17	22.05	11	22.85	21.30	6	501	1.20%
2018/02/05	15	23.71	0	0.00	23.60	15	496	3.02%
2018/02/02	5	24.22	1	24.45	24.25	4	502	0.80%
2018/02/01	0	24.70	0	0.00	24.35	0	512	0.00%
2018/01/31	1	24.50	1	24.70	24.50	0	518	0.00%
2018/01/30	3	24.60	3.2	24.41	24.35	-0.2	523	-0.03%
2018/01/29	2	24.45	3.2	24.60	24.40	-1.2	527	-0.23%
2018/01/26	15	24.70	5	24.69	24.70	10	534	1.87%
2018/01/25	7	24.80	0.5	25.50	24.80	6.5	552	1.18%
2018/01/24	1	24.55	0	0.00	24.55	1	567	0.18%
2018/01/23	13	24.72	0	0.00	24.60	13	578	2.25%
2018/01/22	1	24.75	0	25.00	24.85	1	601	0.16%
2018/01/19	2	24.65	7.4	24.85	24.65	-5.4	613	-0.88%
2018/01/18	10	25.10	0	0.00	25.00	10	618	1.62%
2018/01/17	9.1	25.18	2	25.20	25.10	7.1	634	1.12%
2018/01/16	0	25.70	10.4	25.21	25.30	-10.4	652	-1.60%
2018/01/15	34	25.08	64.5	25.10	25.10	-30.5	691	-4.41%
2018/01/12	4	25.25	190.5	25.21	25.35	-186.5	704	-26.49%	大賣/鉅額交易
2018/01/11	5	25.09	1.3	25.11	25.05	3.7	711	0.51%
2018/01/10	10	25.99	12.1	25.88	25.55	-2.1	720	-0.30%
2018/01/09	22	24.55	11.5	25.64	26.35	10.5	733	1.43%
2018/01/08	39	24.95	2.5	25.12	24.80	36.5	748	4.88%
2018/01/05	3	26.00	101.5	26.18	26.25	-98.5	735	-13.39%	大賣/
2018/01/04	3	26.22	1	26.40	26.20	2	745	0.27%
2018/01/03	1	26.15	16	26.22	26.10	-15	772	-1.94%
2018/01/02	2.1	26.00	7.5	26.15	26.10	-5.4	858	-0.63%