中華 (2204)-新光券商分點個股進出

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

中華

(2204)

可現股當沖

股價
84.8
漲跌
▲0.1
漲幅
+0.12%
成交量
5,333張
產業
上市汽車類股
329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

中華 (2204)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
2024/12/03	88.6	84.84	25.5	84.96	84.80	63.1	5,785	1.09%
2024/12/02	53.2	85.03	49.5	84.92	84.70	3.7	5,751	0.06%
2024/11/29	109	83.59	93	84.03	84.30	16	5,682	0.28%	大買/
2024/11/28	183.6	85.21	122.6	85.14	84.00	61	5,596	1.09%	大買/大賣/
2024/11/27	320.5	87.69	211.6	86.55	84.30	108.9	5,377	2.02%	大買/大賣/鉅額交易
2024/11/26	318.5	89.16	217.2	89.65	90.80	101.3	5,050	2.01%	大買/大賣/鉅額交易
2024/11/25	180.6	86.28	184.2	86.48	86.90	-3.5	4,654	-0.08%	大買/大賣/
2024/11/22	237.8	84.61	260.3	84.62	84.90	-22.4	4,437	-0.51%	大買/大賣/
2024/11/21	741.8	84.40	840.9	84.44	84.90	-99.1	4,073	-2.43%	大買/大賣/
2024/11/20	143	77.73	75.2	78.94	80.50	67.8	3,105	2.18%	大買/
2024/11/19	39.1	73.55	25	73.99	73.20	14.1	2,955	0.48%
2024/11/18	80.5	74.91	15.5	75.73	74.20	65	2,913	2.23%
2024/11/15	49.5	76.67	40	76.06	77.70	9.4	2,862	0.33%
2024/11/14	35.1	72.75	9.3	73.10	72.40	25.8	2,745	0.94%
2024/11/13	11.6	73.04	56.3	72.77	73.70	-44.7	2,699	-1.66%
2024/11/12	4.1	70.89	7	70.69	70.60	-2.9	2,645	-0.11%
2024/11/11	19.1	69.64	29.1	70.29	71.40	-10	2,638	-0.38%
2024/11/08	36.2	70.45	33	70.82	70.50	3.2	2,627	0.12%
2024/11/07	18.1	70.79	10.1	71.14	71.10	8	2,647	0.30%
2024/11/06	123.4	70.35	39	70.89	69.90	84.4	2,643	3.19%	大買/
2024/11/05	13.1	70.34	12	71.00	70.50	1.1	2,665	0.04%
2024/11/04	56.2	70.03	14	70.49	70.20	42.2	2,735	1.54%
2024/11/01	5	68.83	32.2	70.13	71.20	-27.2	2,812	-0.97%
2024/10/30	27	69.96	19.2	69.38	68.90	7.8	2,914	0.27%
2024/10/29	21.1	69.65	19	69.75	69.80	2.1	3,141	0.07%
2024/10/28	15.1	68.66	20	68.85	69.50	-4.9	3,305	-0.15%
2024/10/25	31.5	68.33	27.2	68.67	68.20	4.3	3,284	0.13%
2024/10/24	27.8	67.69	36	67.29	67.20	-8.2	3,260	-0.25%
2024/10/23	39.1	68.89	11	69.35	68.70	28.1	3,254	0.86%
2024/10/22	14.2	69.22	2	69.20	69.10	12.2	3,311	0.37%
2024/10/21	15.1	69.62	9	69.80	69.10	6.1	3,378	0.18%
2024/10/18	18.1	70.06	9	70.21	69.90	9.1	3,410	0.27%
2024/10/17	96.5	70.59	22	70.81	70.20	74.5	3,518	2.12%
2024/10/16	7.1	68.39	11.1	68.88	69.50	-4	3,578	-0.11%
2024/10/15	38.2	69.11	24	69.28	68.80	14.2	3,616	0.39%
2024/10/14	24.4	69.04	25	69.21	69.50	-0.6	3,693	-0.02%
2024/10/11	9.1	69.81	1.6	69.91	69.60	7.5	3,730	0.20%
2024/10/09	16.1	69.44	39.1	69.80	68.80	-23.1	3,798	-0.61%
2024/10/08	21.4	70.87	20	70.30	70.00	1.4	3,812	0.04%
2024/10/07	15	71.81	20	72.09	72.40	-5	3,801	-0.13%
2024/10/04	16	71.98	6	72.18	71.70	10	3,826	0.26%
2024/10/01	17.1	73.11	3.2	72.99	72.70	13.9	3,826	0.36%
2024/09/30	19.4	73.85	9.3	73.93	73.80	10.2	3,834	0.27%
2024/09/27	31.2	72.78	23.7	72.30	73.00	7.5	3,844	0.20%
2024/09/26	10.3	70.91	15	71.14	70.50	-4.7	3,868	-0.12%
2024/09/25	8	71.00	7.2	71.10	71.00	0.8	3,881	0.02%
2024/09/24	5.3	70.14	2	70.30	70.10	3.3	3,887	0.08%
2024/09/23	1.1	69.52	10.6	70.57	70.70	-9.5	3,889	-0.24%
2024/09/20	14.4	70.09	5.5	70.03	69.40	8.9	3,899	0.23%
2024/09/19	14.3	70.39	22.1	70.13	70.50	-7.8	3,887	-0.20%
2024/09/18	19.9	70.11	4	70.53	69.40	15.9	3,895	0.41%
2024/09/16	39.3	70.11	7.2	70.40	69.80	32.1	3,866	0.83%
2024/09/13	6.2	69.53	28.4	69.19	69.80	-22.2	3,849	-0.58%
2024/09/12	15.2	69.05	29	68.77	69.30	-13.8	3,878	-0.36%
2024/09/11	17.3	68.12	9.5	68.16	67.80	7.8	3,856	0.20%
2024/09/10	14.6	69.80	1	68.90	69.10	13.6	3,851	0.35%
2024/09/09	10.5	70.05	9.3	70.33	71.10	1.3	3,863	0.03%
2024/09/06	7.2	70.99	3.2	70.95	71.40	4	3,882	0.10%
2024/09/05	23.5	71.87	34.2	71.58	71.20	-10.6	3,879	-0.27%
2024/09/04	24.3	71.61	14.1	71.74	70.80	10.2	3,904	0.26%
2024/09/03	27.6	76.63	10.1	76.74	75.90	17.5	3,843	0.46%
2024/09/02	12.3	78.08	2.1	79.32	77.80	10.2	3,806	0.27%
2024/08/30	32.9	78.73	19.7	78.65	78.70	13.2	3,809	0.35%
2024/08/29	4.1	79.90	8.1	79.89	80.30	-4	3,767	-0.11%
2024/08/28	3	80.93	9.3	81.26	80.90	-6.3	3,874	-0.16%
2024/08/27	5.1	81.57	6.2	81.50	81.40	-1.1	4,006	-0.03%
2024/08/26	11	82.84	15.1	82.73	82.30	-4.1	3,998	-0.10%
2024/08/23	7.4	80.25	8.6	80.55	81.60	-1.2	3,995	-0.03%
2024/08/22	3	81.21	4.2	81.80	81.20	-1.2	4,024	-0.03%
2024/08/21	27.1	81.70	5.1	82.15	81.80	22	4,089	0.54%
2024/08/20	12.7	81.87	19.2	82.17	81.80	-6.5	4,108	-0.16%
2024/08/19	86.6	82.83	48.5	81.41	81.50	38.1	4,102	0.93%
2024/08/16	3.3	84.20	77.2	84.21	84.40	-74	4,040	-1.83%
2024/08/15	4	84.58	33	84.86	83.80	-29	4,118	-0.70%
2024/08/14	5.8	84.25	47.8	84.71	84.50	-42	4,243	-0.99%
2024/08/13	33.2	83.81	51.7	83.79	83.80	-18.5	4,283	-0.43%
2024/08/12	9.1	84.09	49.6	84.02	84.60	-40.4	4,298	-0.94%
2024/08/09	50.5	84.60	13.1	84.68	83.90	37.3	4,320	0.86%
2024/08/08	20.5	82.98	16.1	83.00	82.90	4.4	4,308	0.10%
2024/08/07	78.6	84.40	38.8	84.06	85.10	39.9	4,302	0.93%
2024/08/06	100.4	80.07	74.5	80.53	80.40	25.9	4,266	0.61%
2024/08/05	97.3	82.70	61.2	83.07	81.60	36.1	4,237	0.85%
2024/08/02	118.8	90.60	77.8	90.87	90.60	41	4,272	0.96%	大買/
2024/08/01	179.5	94.16	113	94.06	94.00	66.5	4,160	1.60%	大買/大賣/
2024/07/31	166.4	99.91	67	99.57	97.70	99.4	3,927	2.53%	大買/
2024/07/30	39.1	106.42	39	107.08	108.50	0.1	3,768	0.00%
2024/07/29	6.5	108.38	9	108.89	108.50	-2.5	3,797	-0.07%
2024/07/26	22.1	106.32	8	106.69	107.00	14.1	3,815	0.37%
2024/07/23	36.8	110.22	29	110.16	110.00	7.8	3,802	0.21%
2024/07/22	42.7	112.93	26.5	112.22	111.50	16.2	3,765	0.43%
2024/07/19	29.5	117.31	22	116.93	117.50	7.5	3,719	0.20%
2024/07/18	68.1	119.33	23	120.17	120.00	45.1	3,707	1.22%
2024/07/17	6.2	129.24	35.4	129.83	129.00	-29.2	3,653	-0.80%
2024/07/16	41.1	130.62	23.3	130.18	130.00	17.8	3,643	0.49%
2024/07/15	12.8	132.86	38.3	134.59	132.00	-25.5	3,666	-0.69%
2024/07/12	7.1	133.01	14	133.21	133.00	-6.9	3,706	-0.19%
2024/07/11	19.6	131.48	33.1	131.17	131.50	-13.5	3,697	-0.37%
2024/07/10	6.2	129.32	22.2	129.50	130.00	-16.1	3,678	-0.44%
2024/07/09	17.2	128.06	30	128.53	127.50	-12.9	3,687	-0.35%
2024/07/08	8.2	129.62	10.3	129.50	129.00	-2.1	3,746	-0.06%
2024/07/05	9	128.78	5.8	129.90	127.50	3.2	3,770	0.09%
2024/07/04	4.5	129.17	3.3	130.42	128.50	1.2	3,806	0.03%
2024/07/03	8.3	129.69	30.2	130.33	129.50	-21.8	3,835	-0.57%
2024/07/02	11.3	127.52	32.1	128.34	129.00	-20.8	3,834	-0.54%
2024/07/01	48	126.79	21.3	126.51	125.50	26.7	3,791	0.70%
2024/06/28	8.1	124.13	19	124.76	124.00	-11	3,781	-0.29%
2024/06/27	19.2	123.16	16	123.81	123.00	3.2	3,781	0.08%
2024/06/26	25.1	124.70	6	124.83	124.00	19.1	3,786	0.50%
2024/06/25	18.1	125.25	19.1	126.15	126.50	-1	3,774	-0.03%
2024/06/24	10.4	126.11	124.3	127.13	126.00	-113.9	3,766	-3.02%	大賣/鉅額交易
2024/06/21	12.5	125.34	17	125.79	125.00	-4.5	3,753	-0.12%
2024/06/20	110.2	124.99	26.1	125.88	126.50	84.1	3,751	2.24%	大買/
2024/06/19	14.1	125.76	44	126.19	125.00	-29.9	3,762	-0.79%
2024/06/18	14.2	126.68	90.5	126.51	126.50	-76.3	3,728	-2.05%
2024/06/17	15.6	127.36	33.2	128.06	126.50	-17.6	3,752	-0.47%
2024/06/14	10.9	127.08	24.1	127.35	126.50	-13.2	3,758	-0.35%
2024/06/13	33.5	124.06	17.1	125.09	124.00	16.4	3,819	0.43%
2024/06/12	84.5	124.21	20	124.90	124.00	64.5	3,847	1.68%
2024/06/11	36.7	125.49	12	126.76	124.00	24.7	3,867	0.64%
2024/06/07	88.4	125.51	2	126.75	125.50	86.4	3,932	2.20%
2024/06/06	6	125.17	6	125.25	125.00	0	3,961	0.00%
2024/06/05	18.4	126.10	3	126.17	125.00	15.4	4,001	0.38%
2024/06/04	13.2	128.58	6	128.42	127.50	7.2	4,058	0.18%
2024/06/03	39.5	129.40	14.5	130.07	129.00	25	4,120	0.61%
2024/05/31	13	131.03	42	130.31	132.00	-29	4,142	-0.70%
2024/05/30	10.5	126.19	90.3	125.54	125.50	-79.8	4,051	-1.97%
2024/05/29	6.1	127.35	25.2	128.12	127.50	-19.2	4,113	-0.47%
2024/05/28	38	127.34	7.4	127.69	127.50	30.6	4,140	0.74%
2024/05/27	43	127.42	14	127.12	127.50	29	4,145	0.70%
2024/05/24	5.5	122.20	20	122.52	124.00	-14.5	4,097	-0.35%
2024/05/23	33.3	119.70	7	120.43	119.50	26.3	4,087	0.64%
2024/05/22	22.8	121.38	15.5	121.96	121.50	7.4	4,056	0.18%
2024/05/21	49.3	119.33	17.2	119.30	119.00	32.1	4,037	0.79%
2024/05/20	124.7	122.53	55.5	122.15	121.50	69.2	3,957	1.75%	大買/
2024/05/17	44.9	128.31	20.8	128.55	128.50	24.1	3,842	0.63%
2024/05/16	25.5	133.77	30.3	133.77	131.00	-4.8	3,804	-0.13%
2024/05/15	36.3	135.44	16.3	135.85	135.00	19.9	3,852	0.52%
2024/05/14	32.3	133.16	28.7	133.64	132.50	3.7	3,844	0.10%
2024/05/13	38.8	136.25	15	136.47	134.50	23.8	3,856	0.62%
2024/05/10	34	135.21	10.3	135.73	135.00	23.8	3,896	0.61%
2024/05/09	30.1	138.10	4.7	138.95	136.00	25.5	3,869	0.66%
2024/05/08	58.6	137.36	127.6	137.88	138.00	-69	3,837	-1.80%	大賣/
2024/05/07	23.4	148.04	24	148.53	147.00	-0.7	3,728	-0.02%
2024/05/06	14.7	146.10	14.9	146.36	147.50	-0.3	3,725	-0.01%
2024/05/03	25.2	147.27	22	147.36	147.00	3.2	3,737	0.08%
2024/05/02	36.2	146.13	20.4	146.38	146.50	15.9	3,731	0.43%
2024/04/30	18.2	140.78	33.1	143.59	143.50	-14.9	3,752	-0.40%
2024/04/29	15.1	141.70	17.1	141.88	141.50	-2	3,736	-0.05%
2024/04/26	23.4	140.01	35.1	141.14	142.00	-11.7	3,732	-0.31%
2024/04/25	31.1	138.89	31	139.13	138.00	0.1	3,714	0.00%
2024/04/24	21	139.45	26	139.62	138.50	-5	3,697	-0.13%
2024/04/23	55	138.32	58.1	139.34	138.50	-3.1	3,697	-0.08%
2024/04/22	28.3	135.97	197.6	136.23	135.50	-169.2	3,658	-4.63%	大賣/鉅額交易
2024/04/19	48.1	131.50	42.6	132.08	130.00	5.5	3,583	0.15%
2024/04/18	103.6	139.08	67	139.48	137.50	36.6	3,484	1.05%	大買/
2024/04/17	12.8	143.27	16.8	142.61	145.00	-4	3,390	-0.12%
2024/04/16	58.8	140.87	65.9	140.06	138.50	-7.2	3,372	-0.21%
2024/04/15	28.7	147.45	18	148.39	146.50	10.7	3,328	0.32%
2024/04/12	74.5	147.54	50.7	147.27	147.50	23.8	3,287	0.72%
2024/04/11	11.3	141.80	18.1	142.49	142.00	-6.9	3,220	-0.21%
2024/04/10	27.3	139.74	18.2	139.28	139.00	9.1	3,184	0.29%
2024/04/09	23.7	135.55	16.1	136.43	136.50	7.6	3,169	0.24%
2024/04/08	19.4	136.56	44.5	136.66	135.50	-25.1	3,126	-0.80%
2024/04/03	7.5	131.76	17	131.44	134.00	-9.5	3,097	-0.31%
2024/04/02	5.5	132.87	12.2	133.33	132.00	-6.7	3,163	-0.21%
2024/04/01	19.4	129.29	18	130.28	131.50	1.4	3,161	0.04%
2024/03/29	22.2	129.47	13.9	130.32	129.50	8.3	3,217	0.26%
2024/03/28	11.1	129.10	29.6	130.31	130.00	-18.4	3,265	-0.56%
2024/03/27	3.9	127.94	7	128.36	129.00	-3.1	3,328	-0.09%
2024/03/26	9.6	126.93	6	128.17	127.50	3.6	3,350	0.11%
2024/03/25	8.2	127.87	18	128.06	127.50	-9.8	3,374	-0.29%
2024/03/22	6.1	128.66	9.2	129.54	129.00	-3.1	3,459	-0.09%
2024/03/21	16.6	128.50	17.4	128.91	129.00	-0.8	3,534	-0.02%
2024/03/20	19.6	128.10	17.1	128.85	128.00	2.6	3,635	0.07%
2024/03/19	57.9	132.86	10.3	132.66	131.50	47.6	3,733	1.27%
2024/03/18	32.8	133.18	43.6	133.73	133.50	-10.8	3,901	-0.28%
2024/03/15	21.5	128.43	28.3	128.85	129.00	-6.8	4,068	-0.17%
2024/03/14	28	123.48	33	123.91	125.50	-5	4,212	-0.12%
2024/03/13	72.6	123.73	43.5	124.12	122.50	29.1	4,240	0.69%
2024/03/12	4.5	128.45	9	128.45	127.50	-4.5	4,252	-0.11%
2024/03/11	30.3	127.39	14	127.96	127.00	16.3	4,425	0.37%
2024/03/08	20.3	129.39	96.2	129.36	127.50	-75.9	4,451	-1.71%
2024/03/07	76.3	133.40	57.7	132.89	132.00	18.7	4,464	0.42%
2024/03/06	73.8	132.85	77.6	130.67	132.50	-3.8	4,451	-0.09%
2024/03/05	92.6	125.32	47.1	125.36	124.00	45.5	4,327	1.05%
2024/03/04	61.5	127.47	86.2	127.08	128.00	-24.7	4,293	-0.58%
2024/03/01	37.1	124.82	12.6	124.63	123.00	24.5	4,237	0.58%
2024/02/29	34	124.21	27.8	123.91	125.50	6.2	4,215	0.15%
2024/02/27	46	123.01	17	122.24	121.50	29	4,191	0.69%
2024/02/26	7	123.29	25.1	123.21	124.00	-18.1	4,201	-0.43%
2024/02/23	27	122.37	39	122.28	121.00	-12	4,200	-0.29%
2024/02/22	28.2	123.52	14.4	123.35	122.50	13.8	4,255	0.32%
2024/02/21	20.2	122.58	100.1	122.70	123.00	-79.9	4,404	-1.81%
2024/02/20	13.1	120.00	29	119.98	120.00	-15.9	4,498	-0.35%
2024/02/19	88	122.66	54.7	121.88	120.50	33.3	4,559	0.73%
2024/02/16	40.6	122.06	89	120.66	123.00	-48.3	4,610	-1.05%
2024/02/15	42.2	116.29	30.1	117.13	116.00	12.1	4,567	0.26%
2024/02/05	4.1	112.65	50	114.21	114.00	-45.9	4,670	-0.98%
2024/02/02	44.3	112.89	71	112.32	111.50	-26.7	4,744	-0.56%
2024/02/01	3.1	114.32	4.1	114.74	114.50	-1	4,858	-0.02%
2024/01/31	27.3	114.87	55.2	115.34	114.50	-27.9	4,957	-0.56%
2024/01/30	27.3	115.50	22.1	115.52	115.00	5.2	4,930	0.10%
2024/01/29	10.2	114.89	160.2	114.75	115.00	-150.1	4,935	-3.04%	大賣/鉅額交易
2024/01/26	20.2	113.49	25	113.92	113.00	-4.8	4,943	-0.10%
2024/01/25	38.1	113.07	18.2	112.91	113.00	19.9	4,929	0.40%
2024/01/24	21.7	111.92	33.1	111.73	112.50	-11.4	4,908	-0.23%
2024/01/23	17.1	106.09	30.1	107.45	108.00	-13	4,876	-0.27%
2024/01/22	5.2	105.63	33.2	105.51	105.50	-28	4,870	-0.57%
2024/01/19	19.1	102.92	30	103.35	104.00	-10.9	4,875	-0.22%
2024/01/18	16.1	102.94	22.2	102.62	102.50	-6.1	4,881	-0.12%
2024/01/17	51.8	103.86	19.4	103.60	103.00	32.4	4,884	0.66%
2024/01/16	32.4	105.49	25	105.84	106.50	7.4	4,859	0.15%
2024/01/15	16	106.41	39.3	106.89	107.00	-23.3	4,856	-0.48%
2024/01/12	16.3	107.03	10.1	107.50	107.00	6.3	4,940	0.13%
2024/01/11	27.1	106.85	27.1	107.65	107.50	0.1	4,965	0.00%
2024/01/10	24	106.00	29.1	106.43	107.00	-5.1	5,038	-0.10%
2024/01/09	29.3	107.24	13.7	107.25	107.50	15.5	5,061	0.31%
2024/01/08	12	108.75	8	109.06	108.50	4	5,130	0.08%
2024/01/05	22.1	109.14	19.1	108.95	109.50	3	5,290	0.06%
2024/01/04	55	109.37	50	109.03	108.50	5	5,376	0.09%
2024/01/03	58	110.39	38	110.32	110.00	20	5,398	0.37%
2024/01/02	38.2	112.11	32	112.83	112.00	6.2	5,396	0.11%
2023/12/29	41.1	113.07	38.1	113.71	113.00	3	5,405	0.05%
2023/12/28	113.2	112.00	120.1	111.80	113.00	-6.9	5,431	-0.13%	大買/大賣/
2023/12/27	57.2	112.79	71.7	113.23	112.50	-14.5	5,372	-0.27%
2023/12/26	120.8	113.70	105.6	113.39	113.00	15.2	5,414	0.28%	大買/大賣/
2023/12/25	32.5	117.96	26.9	117.07	116.50	5.6	5,419	0.10%
2023/12/22	107.6	115.67	84.1	115.64	115.50	23.5	5,413	0.43%	大買/
2023/12/21	107.1	113.36	111	113.55	113.00	-3.9	5,373	-0.07%	大買/大賣/
2023/12/20	53.1	113.43	49	113.91	114.00	4.1	5,428	0.07%
2023/12/19	56.2	112.79	44.3	113.29	112.50	11.9	5,401	0.22%
2023/12/18	101.7	117.62	60	116.07	115.50	41.7	5,350	0.78%	大買/
2023/12/15	90.7	120.37	101	120.78	120.50	-10.3	5,329	-0.19%	大賣/
2023/12/14	152	120.73	95.4	120.34	118.50	56.6	5,303	1.07%	大買/
2023/12/13	308.6	123.56	281.4	123.81	121.50	27.2	5,198	0.52%	大買/大賣/
2023/12/12	145.5	124.35	266.1	124.15	125.00	-120.6	5,060	-2.38%	大買/大賣/鉅額交易
2023/12/11	188.8	118.87	365	118.78	121.00	-176.2	4,852	-3.63%	大買/大賣/鉅額交易
2023/12/08	73.1	111.79	56.1	112.52	113.00	17	4,692	0.36%
2023/12/07	191.3	113.44	107.6	113.47	112.00	83.6	4,724	1.77%	大買/大賣/
2023/12/06	228.3	110.91	197.9	111.40	111.50	30.5	4,716	0.65%	大買/大賣/
2023/12/05	49	105.98	87	106.48	106.00	-38	4,650	-0.82%
2023/12/04	80.1	102.57	64.2	103.17	104.50	15.9	4,698	0.34%
2023/12/01	39	102.92	78.3	103.99	104.50	-39.3	4,791	-0.82%
2023/11/30	40.1	101.86	22.2	102.07	101.50	17.9	5,027	0.36%
2023/11/29	54.1	103.10	23	103.00	102.50	31.1	5,428	0.57%
2023/11/28	31	103.40	52	104.02	104.00	-21	5,654	-0.37%
2023/11/27	58.1	103.12	32	103.94	102.00	26.1	5,662	0.46%
2023/11/24	93.1	103.59	148	103.91	103.50	-54.9	5,666	-0.97%	大賣/
2023/11/22	90	106.38	60.1	106.61	106.50	29.9	5,616	0.53%
2023/11/21	137	106.90	100.4	107.28	106.00	36.6	5,599	0.65%	大買/
2023/11/20	177	103.17	271.2	104.74	106.00	-94.2	5,546	-1.70%	大買/大賣/
2023/11/17	200.1	105.10	219.5	105.83	105.50	-19.4	5,379	-0.36%	大買/大賣/
2023/11/16	67.2	102.75	171.9	102.90	104.50	-104.7	5,270	-1.99%	大賣/鉅額交易
2023/11/15	115.2	100.10	134.5	99.95	101.00	-19.3	5,189	-0.37%	大買/大賣/
2023/11/14	188.6	96.78	220.3	97.42	98.10	-31.7	5,130	-0.62%	大買/大賣/
2023/11/13	209.2	98.89	111.1	98.42	97.90	98.1	5,122	1.92%	大買/大賣/
2023/11/10	101.2	101.34	104.3	101.05	100.50	-3.1	5,025	-0.06%	大買/大賣/
2023/11/09	142.4	100.56	237.9	100.37	103.00	-95.5	4,943	-1.93%	大買/大賣/
2023/11/08	120.3	97.81	127.7	97.44	97.50	-7.4	4,840	-0.15%	大買/大賣/
2023/11/07	8.6	94.48	16	94.46	94.60	-7.5	4,813	-0.15%
2023/11/06	16.1	94.51	11	94.59	94.60	5	4,850	0.10%
2023/11/03	81.4	93.33	88.7	93.52	93.20	-7.2	4,871	-0.15%
2023/11/02	6	91.25	11.1	91.10	91.20	-5.1	4,844	-0.10%
2023/11/01	6	87.93	8	87.55	88.50	-2	4,829	-0.04%
2023/10/31	14.1	87.90	17	89.26	86.70	-2.9	4,825	-0.06%
2023/10/30	51.1	89.58	55	89.63	89.50	-3.9	4,842	-0.08%
2023/10/27	49.4	90.00	19	89.96	89.60	30.4	4,842	0.63%
2023/10/26	30.6	90.45	24	90.13	90.00	6.6	4,856	0.14%
2023/10/25	5	92.56	7.1	92.99	92.00	-2	4,847	-0.04%
2023/10/24	15	91.07	20	91.39	92.10	-5	4,906	-0.10%
2023/10/23	13.1	90.04	17	90.21	90.50	-3.9	4,927	-0.08%
2023/10/20	68.2	92.37	43.3	92.51	90.90	24.9	5,040	0.49%
2023/10/19	43.2	94.82	26	95.12	95.70	17.2	4,988	0.35%
2023/10/18	72.5	96.59	99.8	97.60	94.90	-27.3	5,024	-0.54%
2023/10/17	87.4	95.50	27.1	95.83	95.00	60.3	4,968	1.21%
2023/10/16	44.9	98.09	17.1	97.49	96.30	27.8	4,993	0.56%
2023/10/13	58.4	99.16	70.1	100.23	99.10	-11.7	5,016	-0.23%
2023/10/12	42	98.28	122.3	98.15	98.60	-80.3	4,897	-1.64%	大賣/
2023/10/11	35	95.79	45	96.46	95.30	-10	4,830	-0.21%
2023/10/06	42	95.24	34.1	95.77	94.80	7.9	4,837	0.16%
2023/10/05	54.2	94.42	30	94.22	93.80	24.2	4,903	0.49%
2023/10/04	41.1	94.25	20	94.26	94.80	21.1	4,938	0.43%
2023/10/03	9.1	94.91	28.1	96.24	95.00	-19	4,946	-0.38%
2023/10/02	91.3	96.18	11	96.54	95.40	80.3	4,985	1.61%
2023/09/28	41.5	99.09	47.1	99.10	97.50	-5.6	4,980	-0.11%
2023/09/27	96.1	98.52	154.5	98.50	98.70	-58.5	4,939	-1.18%	大賣/
2023/09/26	64.2	96.67	58	96.47	95.80	6.2	4,981	0.12%
2023/09/25	125.2	97.97	100.1	98.14	97.60	25.1	4,968	0.51%	大買/
2023/09/22	28.2	94.82	24.1	94.96	95.40	4.1	4,909	0.08%
2023/09/21	57.3	95.79	61.1	94.95	94.80	-3.8	4,956	-0.08%
2023/09/20	48.5	98.25	39.5	98.37	97.20	9	5,038	0.18%
2023/09/19	81.1	98.43	45.5	98.76	98.20	35.5	4,978	0.71%
2023/09/18	17	97.99	15	98.03	97.60	2	4,900	0.04%
2023/09/15	52.7	97.59	24	97.45	97.10	28.7	4,901	0.58%
2023/09/14	48.2	99.23	30	99.93	99.00	18.2	4,869	0.37%
2023/09/13	43.6	100.25	24.1	100.55	100.00	19.5	4,903	0.40%
2023/09/12	95.3	100.98	55.1	101.00	99.70	40.2	4,969	0.81%
2023/09/11	86.6	102.90	38.1	102.98	101.00	48.5	4,972	0.98%
2023/09/08	110.1	104.27	42.4	103.72	104.00	67.7	4,886	1.39%	大買/
2023/09/07	49	109.01	50.1	109.40	109.50	-1.1	4,855	-0.02%
2023/09/06	195.6	108.72	202	108.40	108.50	-6.4	4,803	-0.13%	大買/大賣/
2023/09/05	179.2	109.16	186.8	109.16	112.50	-7.7	4,697	-0.16%	大買/大賣/
2023/09/04	143	106.89	251	107.51	108.50	-108	4,505	-2.40%	大買/大賣/鉅額交易
2023/09/01	60	95.11	71.7	95.45	98.70	-11.6	4,148	-0.28%
2023/08/31	13.5	89.09	109	88.77	89.80	-95.5	3,947	-2.42%	大賣/
2023/08/30	21	88.18	18	88.61	88.20	3	4,014	0.07%
2023/08/29	4.1	85.88	20	86.01	86.40	-15.9	4,107	-0.39%
2023/08/28	4.1	84.93	12	85.47	84.50	-7.9	4,240	-0.19%
2023/08/25	43.1	85.48	18.1	85.14	85.30	25	4,332	0.58%
2023/08/24	6.2	84.05	1.1	83.85	84.30	5.1	4,494	0.11%
2023/08/23	20	84.35	14	84.24	84.40	6	4,520	0.13%
2023/08/22	26.1	83.28	4	84.60	83.00	22.1	4,621	0.48%
2023/08/21	2.1	84.06	2	84.90	84.00	0.1	4,941	0.00%
2023/08/18	23.1	85.09	11.3	86.86	83.80	11.8	5,025	0.23%
2023/08/17	21.1	86.18	14.2	86.03	87.40	6.9	5,092	0.14%
2023/08/16	36.1	83.18	3	83.57	83.50	33.1	5,106	0.65%
2023/08/15	36.5	85.61	8	86.08	84.80	28.5	5,205	0.55%
2023/08/14	44.5	85.29	17	86.14	86.60	27.5	5,390	0.51%
2023/08/11	42.1	90.72	31.1	92.30	90.00	11	5,437	0.20%
2023/08/10	32.2	92.97	70.2	94.68	94.10	-38	5,526	-0.69%
2023/08/09	3.3	94.50	13.1	94.05	94.80	-9.9	5,538	-0.18%
2023/08/08	3	92.33	2.4	91.85	92.80	0.6	5,552	0.01%
2023/08/07	25	91.68	25.1	91.36	91.80	-0.1	5,604	0.00%
2023/08/04	20	90.18	9	89.86	90.70	11	5,660	0.19%
2023/08/02	25	91.33	32.3	90.98	90.20	-7.3	5,689	-0.13%
2023/08/01	6.5	89.69	35.1	89.49	89.90	-28.6	5,715	-0.50%
2023/07/31	33.2	89.43	25.7	90.43	88.50	7.5	5,742	0.13%
2023/07/28	6.3	88.22	3.1	87.67	88.20	3.3	5,742	0.06%
2023/07/27	20.1	88.24	37.1	87.79	87.90	-17	5,794	-0.29%
2023/07/26	48	85.13	5.2	85.33	84.50	42.9	5,790	0.74%
2023/07/25	46.7	84.79	46.7	86.28	86.80	-0.1	5,860	0.00%
2023/07/24	19.4	82.96	30.1	83.90	83.80	-10.6	5,970	-0.18%
2023/07/21	19	83.46	2	83.75	84.00	17	6,262	0.27%
2023/07/20	28.5	84.18	9.1	84.52	84.70	19.4	6,360	0.31%
2023/07/19	22.8	84.75	9	85.03	84.40	13.8	6,500	0.21%
2023/07/18	66.3	87.14	47.2	87.41	85.70	19.1	6,848	0.28%
2023/07/17	32.1	90.80	30	90.88	90.20	2.1	7,267	0.03%
2023/07/14	13.1	92.73	52	92.85	92.70	-38.9	7,260	-0.54%
2023/07/13	18.4	91.73	26	92.09	91.00	-7.6	7,328	-0.10%
2023/07/12	88	95.62	75.1	96.30	93.50	12.9	7,362	0.18%
2023/07/11	56	98.23	36	98.59	97.50	20	7,316	0.27%
2023/07/10	15	96.77	7	98.20	97.40	8	7,390	0.11%
2023/07/07	15	96.25	14	97.21	98.00	1	7,369	0.01%
2023/07/06	28	97.45	18	97.72	97.30	10	7,346	0.14%
2023/07/05	47.1	97.31	29.1	97.41	96.50	18	7,304	0.25%
2023/07/04	59.1	97.02	54	97.24	97.60	5.1	7,292	0.07%
2023/07/03	10	93.22	19	93.34	94.00	-9	7,213	-0.12%
2023/06/30	13	92.53	22	92.76	93.00	-9	7,201	-0.12%
2023/06/29	30	93.17	22.5	93.26	92.90	7.5	7,217	0.10%
2023/06/28	48.5	94.90	51.1	94.76	95.60	-2.6	7,173	-0.04%
2023/06/27	7	90.43	7.2	91.02	89.90	-0.1	7,085	0.00%
2023/06/26	9	92.07	7	92.21	92.10	2	7,116	0.03%
2023/06/21	18	93.11	38.2	93.12	92.70	-20.2	7,173	-0.28%
2023/06/20	10.5	91.98	6.6	92.23	91.30	4	7,333	0.05%
2023/06/19	22	91.92	37.2	91.87	91.80	-15.1	7,383	-0.20%
2023/06/16	73.3	95.07	39.3	94.37	93.10	34	7,425	0.46%
2023/06/15	22	97.34	35	98.20	97.00	-13	7,321	-0.18%
2023/06/14	54.4	99.00	35	99.27	99.10	19.4	7,251	0.27%
2023/06/13	149	99.47	95	99.68	99.00	54	7,270	0.74%	大買/
2023/06/12	18	96.13	10.4	95.57	96.00	7.6	7,298	0.10%
2023/06/09	24.1	95.19	22.1	95.70	96.30	2	7,251	0.03%
2023/06/08	70.5	97.13	87.2	96.14	95.60	-16.7	7,201	-0.23%
2023/06/07	59.1	100.06	75.3	101.15	99.30	-16.1	7,103	-0.23%
2023/06/06	40.2	99.13	58.1	100.07	99.50	-18	7,051	-0.25%
2023/06/05	38.6	100.71	28.4	100.28	99.30	10.2	7,037	0.14%
2023/06/02	51.6	97.73	52	98.32	99.90	-0.5	6,941	-0.01%
2023/06/01	83.5	96.55	25.2	96.47	95.90	58.3	6,813	0.86%
2023/05/31	17.2	95.18	25	94.84	95.80	-7.8	6,674	-0.12%
2023/05/30	67	94.77	48.1	94.33	92.20	18.9	6,584	0.29%
2023/05/29	17.2	91.81	49.6	91.88	91.60	-32.4	6,407	-0.51%
2023/05/26	49.4	92.56	69.4	93.44	92.40	-20	6,371	-0.31%
2023/05/25	168.8	92.28	171.3	92.57	93.10	-2.5	6,256	-0.04%	大買/大賣/
2023/05/24	17.6	87.29	22.2	88.02	89.40	-4.5	5,920	-0.08%
2023/05/23	24	86.50	28.1	86.61	86.10	-4.1	5,822	-0.07%
2023/05/22	33	86.57	40	87.30	87.90	-7	5,734	-0.12%
2023/05/19	45.5	85.85	94.4	86.65	87.20	-48.9	5,673	-0.86%
2023/05/18	143	84.48	147.6	84.90	86.10	-4.6	5,544	-0.08%	大買/大賣/
2023/05/17	47.1	81.83	104.1	81.63	81.80	-57	5,332	-1.07%	大賣/
2023/05/16	49	79.97	100.2	80.30	80.80	-51.2	5,198	-0.99%
2023/05/15	28.1	76.61	20	76.21	76.30	8.1	5,037	0.16%
2023/05/12	49.1	78.09	64.3	78.20	77.50	-15.2	4,996	-0.30%
2023/05/11	49.1	78.09	64.3	78.20	77.60	-15.2	4,944	-0.31%
2023/05/10	43	80.56	36.4	80.49	80.40	6.6	4,892	0.13%
2023/05/09	23	79.45	24	79.72	79.50	-1	4,822	-0.02%
2023/05/08	50.2	78.92	71.1	79.35	79.80	-20.9	4,784	-0.44%
2023/05/05	23.1	77.25	30	77.10	76.40	-7	4,723	-0.15%
2023/05/04	22.1	77.84	5.1	78.00	78.00	17	4,733	0.36%
2023/05/03	57.6	78.32	35.2	78.01	77.60	22.4	4,725	0.47%
2023/05/02	32	79.37	53.2	79.66	79.60	-21.2	4,747	-0.45%
2023/04/28	66.3	79.56	50.5	79.79	79.00	15.8	4,860	0.33%
2023/04/27	96.1	79.25	91.5	79.19	79.90	4.6	4,807	0.10%
2023/04/26	171	77.10	198.1	77.56	78.50	-27.1	4,567	-0.59%	大買/大賣/
2023/04/25	80.6	76.40	63.1	76.24	76.10	17.5	4,226	0.41%
2023/04/24	108.2	76.96	195.4	77.11	77.10	-87.2	4,059	-2.15%	大買/大賣/
2023/04/21	398.3	75.54	301.3	76.39	77.80	97	3,863	2.51%	大買/大賣/
2023/04/20	142.3	74.77	243.3	74.94	75.00	-101.1	3,451	-2.93%	大買/大賣/鉅額交易
2023/04/19	51.2	69.64	42	69.67	69.50	9.2	2,962	0.31%
2023/04/18	32	70.08	37.6	70.12	69.80	-5.6	2,945	-0.19%
2023/04/17	35	69.07	75.5	68.38	69.20	-40.5	2,857	-1.42%
2023/04/14	98.1	66.66	89.1	66.62	66.80	9	2,791	0.32%
2023/04/13	37.2	66.71	341.8	65.81	66.10	-304.6	2,738	-11.12%	大賣/鉅額交易
2023/04/12	16.4	64.38	1.1	64.39	64.40	15.3	2,615	0.59%
2023/04/11	17	64.28	63	64.67	64.70	-46	2,589	-1.78%
2023/04/10	30.2	63.90	9	64.06	64.00	21.2	2,543	0.83%
2023/04/07	274	63.94	46	64.14	64.40	228	2,525	9.03%	大買/鉅額交易
2023/04/06	13.1	63.38	6	63.42	63.20	7.1	2,531	0.28%
2023/03/31	11.2	64.08	26	64.18	63.90	-14.8	2,522	-0.59%
2023/03/30	9.3	63.98	13.2	64.34	63.90	-3.9	2,508	-0.16%
2023/03/29	13.1	63.18	26.1	63.52	63.50	-13	2,482	-0.52%
2023/03/28	30.1	63.23	39.1	63.68	63.10	-9	2,515	-0.36%
2023/03/27	75.4	63.77	18	64.06	62.80	57.4	2,524	2.27%
2023/03/24	46.4	63.90	37.3	64.12	64.60	9.1	2,537	0.36%
2023/03/23	105.7	64.23	170	64.37	64.40	-64.3	2,493	-2.58%	大買/大賣/
2023/03/22	76.3	62.37	17.1	62.70	61.90	59.2	2,355	2.51%
2023/03/21	19.4	61.37	58	61.36	61.60	-38.6	2,298	-1.68%
2023/03/20	17	58.50	12.2	58.51	58.50	4.8	2,208	0.22%
2023/03/17	3.1	57.57	13	58.11	58.20	-10	2,201	-0.45%
2023/03/16	34.2	57.48	11.1	58.22	56.90	23.1	2,204	1.05%
2023/03/15	30.1	59.05	170.2	59.14	59.10	-140.1	2,178	-6.43%	大賣/鉅額交易
2023/03/14	11	54.21	3	54.93	55.00	8	2,079	0.38%
2023/03/13	56	54.44	2	54.95	54.90	54	2,099	2.57%
2023/03/10	26.2	54.31	1.1	54.58	53.90	25.1	2,108	1.19%
2023/03/09	14.2	55.79	12	55.93	55.50	2.2	2,154	0.10%
2023/03/08	40	56.27	0	0.00	56.30	40	2,234	1.79%
2023/03/07	4	57.58	0	0.00	57.60	4	2,378	0.17%
2023/03/06	3	57.30	4	57.42	57.30	-1	2,466	-0.04%
2023/03/03	1	56.40	0	0.00	56.70	1	2,550	0.04%
2023/03/02	0.3	56.77	0	0.00	56.20	0.3	2,696	0.01%
2023/03/01	9.2	56.80	7	57.30	56.90	2.2	2,725	0.08%
2023/02/24	9	57.46	0	0.00	57.20	9	2,780	0.32%
2023/02/23	0	0.00	2	57.90	58.00	-2	2,883	-0.07%
2023/02/22	11.1	57.37	1	58.00	57.30	10.1	2,920	0.35%
2023/02/21	1	58.30	11	58.86	58.40	-10	3,023	-0.33%
2023/02/20	7	58.27	20	58.39	58.60	-13	3,034	-0.43%
2023/02/17	4	57.53	7	58.04	57.70	-3	3,036	-0.10%
2023/02/16	25	58.38	14.1	58.56	58.20	10.9	3,073	0.36%
2023/02/15	4	57.55	2	57.70	57.50	2	3,063	0.07%
2023/02/14	1	56.80	2	56.70	56.80	-1	3,056	-0.03%
2023/02/13	9.2	55.97	2	56.56	56.30	7.1	3,055	0.23%
2023/02/10	5	56.78	3	57.00	56.60	2	3,036	0.07%
2023/02/09	12.2	56.75	18	56.46	56.40	-5.9	3,015	-0.19%
2023/02/08	59.1	58.12	104	57.41	57.10	-44.9	3,002	-1.50%	大賣/
2023/02/07	7	58.46	11	58.27	58.20	-4	2,973	-0.13%
2023/02/06	3	58.40	24	58.27	58.20	-21	2,968	-0.71%
2023/02/03	31.1	58.76	3	58.57	58.60	28.1	2,958	0.95%
2023/02/02	80.2	58.83	38	59.36	59.40	42.2	2,938	1.44%
2023/02/01	43.1	60.18	27.4	60.20	60.40	15.7	2,885	0.54%
2023/01/31	14.2	60.25	47	60.18	60.40	-32.8	2,856	-1.15%
2023/01/30	117.3	59.26	272	58.39	59.90	-154.8	2,761	-5.60%	大買/大賣/鉅額交易
2023/01/17	54.1	56.15	80.8	56.23	56.80	-26.7	2,575	-1.04%
2023/01/16	7	54.36	14	54.82	54.50	-7	2,521	-0.28%
2023/01/12	3	53.50	0	0.00	53.40	3	2,543	0.12%
2023/01/11	10	54.18	5	54.62	53.80	5	2,541	0.20%
2023/01/10	3	54.67	5.1	55.21	54.60	-2.1	2,541	-0.08%
2023/01/09	11	55.04	40.2	55.07	55.10	-29.2	2,539	-1.15%
2023/01/06	6	54.02	16	54.25	53.90	-10	2,500	-0.40%
2023/01/05	7.1	52.88	49	53.50	53.60	-42	2,475	-1.69%
2023/01/04	7.1	52.40	69	52.78	52.70	-61.9	2,455	-2.52%
2023/01/03	11	50.75	6	51.22	50.90	5	2,431	0.21%
2022/12/30	6	51.53	8	51.58	51.50	-2	2,425	-0.08%
2022/12/29	20	49.84	35	49.84	50.30	-15	2,410	-0.62%
2022/12/28	41.1	51.09	2	51.00	50.50	39.1	2,403	1.63%
2022/12/27	24	51.71	6	51.70	51.70	18	2,397	0.75%
2022/12/26	29	51.85	91	51.15	51.50	-62	2,395	-2.59%
2022/12/23	20	49.94	3	50.40	50.10	17	2,374	0.72%
2022/12/22	15	49.81	4	49.66	49.65	11	2,386	0.46%
2022/12/21	71.5	49.57	19	49.34	49.30	52.5	2,398	2.19%
2022/12/20	36.2	49.87	22	49.52	49.45	14.2	2,383	0.60%
2022/12/19	5	51.40	3	52.13	50.80	2	2,335	0.09%
2022/12/16	81.1	52.61	29	51.88	51.70	52.1	2,284	2.28%
2022/12/15	36	55.19	10	54.60	54.50	26	2,217	1.17%
2022/12/14	45	55.82	29	55.73	55.90	16	2,189	0.73%
2022/12/13	13	54.33	25	54.92	55.20	-12	2,136	-0.56%
2022/12/12	33	53.66	30.2	54.17	54.50	2.8	2,098	0.13%
2022/12/09	32.1	53.59	7	53.90	53.60	25.1	2,072	1.21%
2022/12/08	73.2	53.41	52	54.33	54.60	21.2	2,060	1.03%
2022/12/07	33.2	54.22	159	54.21	55.00	-125.8	2,038	-6.17%	大賣/鉅額交易
2022/12/06	26	54.96	5	55.20	55.10	21	2,012	1.04%
2022/12/05	29	55.67	5	55.88	55.80	24	2,007	1.20%
2022/12/02	42	55.75	4	56.05	56.00	38	1,986	1.91%
2022/12/01	42	57.07	31.1	56.61	56.40	10.9	1,952	0.56%
2022/11/30	49.1	54.87	129.2	56.20	58.00	-80.1	1,877	-4.27%	大賣/
2022/11/29	115.2	55.92	217.4	56.27	55.10	-102.2	1,773	-5.76%	大買/大賣/鉅額交易
2022/11/28	8.3	55.08	143.1	55.36	55.70	-134.8	1,601	-8.42%	大賣/鉅額交易
2022/11/25	78.1	53.16	317.6	53.61	53.70	-239.6	1,524	-15.71%	大賣/鉅額交易
2022/11/24	142.7	51.68	198.1	52.33	52.80	-55.4	1,463	-3.79%	大買/大賣/
2022/11/23	81.1	50.13	44.1	49.83	49.60	37	1,328	2.78%
2022/11/22	71.2	49.23	98.1	49.24	49.55	-26.9	1,300	-2.07%
2022/11/21	391.4	48.55	127.1	49.66	50.00	264.3	1,259	20.99%	大買/大賣/鉅額交易
2022/11/18	79	46.57	5	46.91	46.85	74	1,148	6.44%
2022/11/17	28	47.53	136.5	47.32	47.70	-108.5	1,111	-9.77%	大賣/鉅額交易
2022/11/16	16	44.15	31	44.19	43.85	-15	1,003	-1.49%
2022/11/15	3	43.38	8	43.75	44.00	-5	993	-0.51%
2022/11/14	39	43.48	99	43.49	43.95	-60	988	-6.07%
2022/11/11	45.2	41.93	0	0.00	42.10	45.2	962	4.70%
2022/11/10	22	41.93	5	41.83	41.70	17	968	1.76%
2022/11/09	17	42.79	5.9	42.95	42.75	11.2	977	1.14%
2022/11/08	0	0.00	38	42.88	43.00	-38	999	-3.80%
2022/11/07	3	42.60	0	0.00	42.60	3	1,036	0.29%
2022/11/04	7	41.60	56	42.27	42.70	-49	1,076	-4.55%
2022/11/03	2	41.73	3	41.77	41.90	-1	1,108	-0.09%
2022/11/02	0.1	41.95	5	42.00	41.95	-4.9	1,347	-0.37%
2022/10/31	1	41.80	2	41.98	41.75	-1	1,490	-0.07%
2022/10/28	1	42.25	3.2	42.26	42.15	-2.2	1,517	-0.14%
2022/10/27	3.2	41.95	5.1	42.29	42.15	-1.9	1,541	-0.13%
2022/10/26	1.1	41.74	12	41.60	41.65	-10.9	1,560	-0.70%
2022/10/25	13	41.17	10	41.63	41.15	3	1,580	0.19%
2022/10/24	12	41.58	0.1	41.64	41.20	11.9	1,584	0.75%
2022/10/21	24.1	41.98	37.3	42.17	41.70	-13.2	1,588	-0.83%
2022/10/20	10	40.33	8	40.66	40.95	2	1,573	0.13%
2022/10/19	5	40.97	0	0.00	40.85	5	1,591	0.31%
2022/10/18	2	40.93	1.1	41.25	41.20	1	1,637	0.06%
2022/10/17	1.3	41.24	0	0.00	41.25	1.3	1,706	0.07%
2022/10/14	0.1	41.50	29	41.36	41.50	-28.9	1,766	-1.64%
2022/10/13	0	0.00	6.1	41.01	40.80	-6.1	1,825	-0.33%
2022/10/12	15	40.09	4	40.70	40.70	11	1,898	0.58%
2022/10/11	5	40.40	2	40.50	40.40	3	1,933	0.16%
2022/10/07	3	41.37	3	41.37	41.50	0	1,953	0.00%
2022/10/06	0.4	41.22	0	0.00	41.05	0.4	1,962	0.02%
2022/10/05	9	41.28	21	41.31	41.35	-12	1,971	-0.61%
2022/10/04	13	40.73	3	41.13	40.75	10	1,971	0.51%
2022/10/03	2	40.13	1	40.10	40.65	1	1,977	0.05%
2022/09/30	16.2	40.52	0	45.85	40.65	16.2	1,980	0.82%
2022/09/29	3	41.38	20	41.45	41.70	-17	1,968	-0.86%
2022/09/28	26	41.00	29.4	40.74	40.25	-3.4	1,945	-0.17%
2022/09/27	9	41.96	3	42.30	42.15	6	1,929	0.31%
2022/09/26	9.3	42.17	35	42.23	42.05	-25.7	1,928	-1.33%
2022/09/23	30.3	43.65	13	43.21	43.20	17.3	1,933	0.90%
2022/09/22	55.2	43.70	1	43.80	43.55	54.2	1,948	2.78%
2022/09/21	12.1	44.54	64	44.61	44.30	-51.9	1,940	-2.67%
2022/09/20	23	44.68	15	44.83	44.85	8	1,935	0.41%
2022/09/19	4	44.75	14.1	44.81	44.80	-10.1	1,939	-0.52%
2022/09/16	30	44.78	40.3	44.83	44.65	-10.3	1,954	-0.53%
2022/09/15	19	45.33	44	45.33	45.15	-25	1,951	-1.28%
2022/09/14	63	45.33	1	45.70	45.25	62	1,964	3.16%
2022/09/13	10	46.00	22.1	45.82	46.20	-12.1	1,997	-0.60%
2022/09/12	106.2	45.42	7	45.05	45.05	99.2	1,999	4.96%	大買/
2022/09/08	0	46.95	16.1	46.86	47.20	-16.1	1,978	-0.81%
2022/09/07	38	45.73	6	45.75	45.90	32	1,962	1.63%
2022/09/06	17	46.04	5.6	46.03	46.15	11.4	1,960	0.58%
2022/09/05	8	46.03	9	46.18	46.10	-1	1,966	-0.05%
2022/09/02	21	46.14	30	46.10	46.15	-9	1,977	-0.46%
2022/09/01	21	45.99	18	46.35	46.30	3	1,968	0.15%
2022/08/31	26	45.70	45.2	46.08	46.50	-19.2	1,950	-0.98%
2022/08/30	1	45.30	14.1	45.22	45.35	-13.1	1,929	-0.68%
2022/08/29	20	43.73	87.2	44.17	44.55	-67.2	1,909	-3.52%
2022/08/26	34.5	44.05	6.1	44.33	44.00	28.4	1,889	1.50%
2022/08/25	46.1	44.01	0	0.00	44.00	46.1	1,868	2.47%
2022/08/24	6.1	43.74	0	0.00	43.90	6.1	1,865	0.33%
2022/08/23	7	43.64	1	43.80	43.80	6	1,866	0.32%
2022/08/22	17	43.87	10	43.70	43.95	7	1,865	0.38%
2022/08/19	5.2	43.69	8	43.78	43.90	-2.8	1,860	-0.15%
2022/08/18	81	43.89	2.5	43.87	43.85	78.5	1,852	4.24%
2022/08/17	6	44.58	7	44.60	44.50	-1	1,842	-0.05%
2022/08/16	40.2	44.43	1	44.60	44.35	39.2	1,826	2.15%
2022/08/15	24	45.00	12	45.15	44.80	12	1,812	0.66%
2022/08/12	32.2	44.38	15	44.22	44.40	17.2	1,795	0.96%
2022/08/11	51	44.71	33.1	44.62	44.45	17.9	1,773	1.01%
2022/08/10	30	44.01	81.2	44.17	44.45	-51.2	1,746	-2.93%
2022/08/09	142	41.36	136	42.31	43.25	6	1,716	0.35%	大買/大賣/
2022/08/08	144.9	43.29	5.3	43.22	43.20	139.6	1,492	9.35%	大買/鉅額交易
2022/08/05	34	47.77	10	48.12	47.95	24	1,389	1.73%
2022/08/04	44.2	47.76	12	47.35	47.45	32.2	1,372	2.35%
2022/08/03	70.2	48.84	41	48.83	48.50	29.2	1,366	2.14%
2022/08/02	31.7	49.76	26.5	49.90	49.55	5.2	1,350	0.39%
2022/08/01	3	50.57	2.1	50.66	50.70	0.9	1,349	0.07%
2022/07/29	14	50.31	2	50.60	50.60	12	1,335	0.90%
2022/07/28	3.2	50.30	5	50.42	50.30	-1.8	1,329	-0.14%
2022/07/27	30	50.19	15	50.11	50.30	15	1,320	1.14%
2022/07/26	45.3	50.32	5	50.24	50.20	40.3	1,311	3.07%
2022/07/25	44.8	50.37	13	50.15	50.60	31.8	1,292	2.46%
2022/07/22	102.7	52.51	18.6	52.57	51.70	84.1	1,260	6.67%	大買/
2022/07/21	130.1	53.79	13	54.11	53.40	117.1	1,201	9.74%	大買/鉅額交易
2022/07/20	30.6	59.29	46	59.43	59.20	-15.4	1,146	-1.34%
2022/07/19	95.2	59.27	3	59.17	59.00	92.2	1,096	8.41%
2022/07/18	11	61.58	4	61.53	61.30	7	1,019	0.69%
2022/07/15	1	60.80	28.1	61.68	62.10	-27.1	983	-2.76%
2022/07/14	2.1	60.72	1.1	61.46	61.50	1	961	0.10%
2022/07/13	3	60.80	15.1	60.93	61.00	-12.1	960	-1.26%
2022/07/12	1	59.80	2	60.05	60.30	-1	958	-0.10%
2022/07/11	0	60.00	24	60.21	60.40	-24	959	-2.50%
2022/07/08	3	59.33	0	0.00	59.10	3	958	0.32%
2022/07/07	18	59.02	4.1	59.29	59.10	13.9	964	1.44%
2022/07/06	31	59.52	8	60.14	59.30	23	980	2.35%
2022/07/05	5.1	60.34	2	60.95	60.90	3.1	1,000	0.31%
2022/07/04	3	60.67	1.1	61.67	60.50	2	1,021	0.19%
2022/07/01	32.1	61.66	57	60.86	60.80	-24.9	1,061	-2.35%
2022/06/30	10	62.55	4	62.78	62.10	6	1,079	0.56%
2022/06/29	2.1	62.89	1	63.20	63.40	1.1	1,102	0.10%
2022/06/28	6	63.52	2	63.50	63.40	4	1,116	0.36%
2022/06/27	14	64.39	29	64.55	64.20	-15	1,163	-1.29%
2022/06/24	2	64.05	7.1	64.03	64.10	-5.1	1,223	-0.42%
2022/06/23	1	63.70	33	63.55	63.80	-32	1,235	-2.59%
2022/06/22	16	62.45	21.3	63.64	62.80	-5.3	1,229	-0.43%
2022/06/21	8	63.39	40.3	63.22	63.00	-32.3	1,226	-2.64%
2022/06/20	3	61.80	4	62.15	61.80	-1	1,199	-0.08%
2022/06/17	4	61.95	7	62.33	62.20	-3	1,201	-0.25%
2022/06/16	0	0.00	11.1	63.06	62.70	-11.1	1,201	-0.92%
2022/06/15	2.2	62.55	0	0.00	62.80	2.2	1,233	0.18%
2022/06/14	0.1	61.80	5	61.76	62.40	-5	1,291	-0.38%
2022/06/13	7.2	62.02	2	62.05	62.10	5.2	1,312	0.39%
2022/06/10	1.1	63.40	1	63.40	63.50	0.1	1,305	0.00%
2022/06/09	0.1	63.00	11.4	63.33	63.40	-11.3	1,310	-0.86%
2022/06/08	3	62.67	50.1	62.84	63.20	-47.1	1,309	-3.59%
2022/06/07	2	62.20	2	62.30	62.40	0	1,308	0.00%
2022/06/06	0.1	62.50	0	0.00	62.40	0.1	1,322	0.00%
2022/06/02	1	62.50	2	62.70	62.40	-1	1,336	-0.07%
2022/06/01	0	0.00	18.2	62.66	62.60	-18.2	1,344	-1.36%
2022/05/31	1	62.00	18.2	62.15	62.40	-17.2	1,338	-1.28%
2022/05/30	4.2	61.52	3	61.80	61.80	1.2	1,331	0.09%
2022/05/26	1.2	60.80	0	0.00	61.10	1.2	1,321	0.09%
2022/05/25	0	61.00	4.3	61.20	61.00	-4.3	1,324	-0.32%
2022/05/24	5	61.02	0	0.00	60.80	5	1,329	0.38%
2022/05/23	1	61.00	6	61.25	61.00	-5	1,324	-0.38%
2022/05/20	3	61.33	5	61.28	61.40	-2	1,324	-0.15%
2022/05/19	1	61.10	31	60.93	61.20	-30	1,324	-2.26%
2022/05/18	0	0.00	21	60.75	60.80	-21	1,307	-1.61%
2022/05/17	0	60.30	39	60.63	60.10	-39	1,295	-3.01%
2022/05/16	0	0.00	13	60.32	60.40	-13	1,286	-1.01%
2022/05/13	1	60.20	35	59.42	60.20	-34	1,271	-2.67%
2022/05/12	0	58.56	8	59.00	58.90	-8	1,259	-0.63%
2022/05/11	6	58.20	7.2	58.72	58.90	-1.2	1,247	-0.10%
2022/05/10	7.3	56.27	6	57.28	57.40	1.3	1,225	0.11%
2022/05/09	24.3	57.29	76	58.04	56.90	-51.7	1,211	-4.26%
2022/05/06	15	58.67	1	58.80	58.70	14	1,188	1.18%
2022/05/04	2	59.15	2	59.20	59.20	0	1,179	0.00%
2022/05/03	2	58.80	0	0.00	58.80	2	1,195	0.17%
2022/04/29	1	59.00	1	59.00	58.90	0	1,199	0.00%
2022/04/28	7	58.54	0	0.00	58.50	7	1,196	0.58%
2022/04/27	4	58.83	2	59.10	59.10	2	1,177	0.17%
2022/04/26	4	59.15	4	59.50	59.90	0	1,163	0.00%
2022/04/25	18	58.88	53	59.00	58.80	-35	1,151	-3.04%
2022/04/22	1	59.80	4	60.15	60.20	-3	1,141	-0.26%
2022/04/21	4	60.20	17.1	60.35	60.00	-13.1	1,138	-1.15%
2022/04/20	18	59.91	12	59.84	59.90	6	1,137	0.53%
2022/04/19	1	59.70	9	59.63	59.90	-8	1,133	-0.70%
2022/04/18	6	59.03	1	59.20	59.10	5	1,126	0.44%
2022/04/15	28	59.51	17	59.69	59.80	11	1,119	0.98%
2022/04/14	40	59.60	14.3	59.71	59.80	25.8	1,114	2.31%
2022/04/13	13	59.05	4	58.90	59.30	9	1,110	0.81%
2022/04/12	8.1	58.18	10	58.39	58.40	-1.9	1,101	-0.17%
2022/04/11	30.8	58.96	8	58.76	58.50	22.8	1,078	2.12%
2022/04/08	7	59.11	4	59.38	59.40	3	1,051	0.29%
2022/04/07	61.1	59.04	50.3	59.00	58.80	10.9	1,029	1.06%
2022/04/06	62	59.66	8	59.65	59.60	54	987	5.47%
2022/04/01	38.1	59.99	0	0.00	60.10	38.1	952	4.00%
2022/03/31	3	60.60	19	60.87	60.60	-16	909	-1.76%
2022/03/30	25	60.34	8	60.64	60.40	17	890	1.91%
2022/03/29	115.2	60.24	1.7	60.42	60.00	113.5	847	13.39%	大買/鉅額交易
2022/03/28	24.1	60.94	1	61.00	61.00	23.1	793	2.91%
2022/03/25	5.1	61.70	10	61.90	61.60	-4.9	770	-0.64%
2022/03/24	25	61.63	3	61.90	61.80	22	762	2.89%
2022/03/23	15	61.79	12	62.13	62.10	3	752	0.40%
2022/03/22	17	61.62	8	61.94	61.80	9	733	1.23%
2022/03/21	15.4	61.59	0	0.00	61.70	15.4	714	2.15%
2022/03/18	32	61.36	12	61.73	61.30	20	696	2.87%
2022/03/17	99.1	61.93	5.2	62.97	61.50	93.9	669	14.02%
2022/03/16	13.4	62.57	284.2	62.61	62.30	-270.8	600	-45.08%	大賣/鉅額交易
2022/03/15	57	62.44	1.5	62.76	62.10	55.5	573	9.68%
2022/03/14	65	62.60	15.2	62.90	62.90	49.8	574	8.66%
2022/03/11	43.1	61.56	1	61.80	61.70	42.1	569	7.40%
2022/03/10	5	60.80	14.2	61.10	61.70	-9.2	567	-1.62%
2022/03/09	5	60.22	0.2	60.50	60.00	4.9	556	0.87%
2022/03/08	15	60.89	3.8	60.51	60.10	11.3	546	2.06%
2022/03/07	15.1	61.75	3	61.74	61.60	12.1	536	2.26%
2022/03/04	5.2	62.81	0	0.00	62.80	5.2	538	0.96%
2022/03/03	1	63.20	1	63.20	63.10	0	551	0.00%
2022/03/02	2	62.85	1	63.00	62.80	1	567	0.18%
2022/03/01	2	63.00	2	63.20	63.00	0	572	0.00%
2022/02/25	4	62.13	1	61.90	62.20	3	572	0.52%
2022/02/24	13.1	62.31	1.3	62.45	62.00	11.8	578	2.04%
2022/02/23	1	63.60	1	63.80	63.60	0	573	0.00%
2022/02/22	4	63.48	3.6	63.33	63.30	0.4	588	0.07%
2022/02/21	0	0.00	15	64.30	64.50	-15	590	-2.54%
2022/02/18	0	0.00	2	63.60	63.50	-2	594	-0.34%
2022/02/17	0.2	63.40	3	63.43	63.50	-2.8	597	-0.47%
2022/02/16	3	63.00	9	62.82	63.00	-6	601	-1.00%
2022/02/15	0.2	61.40	0	0.00	61.80	0.2	607	0.03%
2022/02/14	8.2	61.22	2	61.20	61.20	6.2	628	0.98%
2022/02/11	2	62.45	4.5	62.60	62.20	-2.5	686	-0.37%
2022/02/10	5	62.24	7	62.60	62.20	-2	697	-0.29%
2022/02/09	1.5	62.61	2	62.50	62.80	-0.5	697	-0.07%
2022/02/08	0.1	62.30	0.1	61.90	62.00	-0.1	709	-0.01%
2022/02/07	0	61.50	2	61.40	61.60	-2	709	-0.28%
2022/01/26	1	61.00	5	61.00	61.10	-4	714	-0.56%
2022/01/25	15.4	60.68	0.2	61.43	60.60	15.2	718	2.11%
2022/01/24	8.2	61.55	7.1	61.49	61.90	1.1	702	0.15%
2022/01/21	6	62.27	6	62.12	62.10	0	701	0.00%
2022/01/20	4	62.68	1	62.70	62.70	3	699	0.43%
2022/01/19	4	62.90	5	63.14	62.90	-1	701	-0.14%
2022/01/18	1	62.70	1	62.90	62.80	0	702	0.00%
2022/01/17	20	62.52	1	62.80	62.60	19	712	2.67%
2022/01/14	12	63.54	2	63.50	63.50	10	711	1.40%
2022/01/13	0	0.00	6	64.13	63.90	-6	717	-0.84%
2022/01/12	7	63.70	0.2	63.80	63.70	6.8	720	0.94%
2022/01/11	2.2	64.09	3	64.20	64.10	-0.8	724	-0.11%
2022/01/10	5.4	63.58	1	63.70	63.70	4.4	724	0.61%
2022/01/07	4	63.95	30.1	64.22	64.00	-26.1	733	-3.56%
2022/01/06	0.1	64.20	98	64.01	64.10	-97.9	736	-13.29%
2022/01/05	4	63.55	1	64.00	64.10	3	746	0.40%
2022/01/04	13	63.65	11	63.76	63.70	2	809	0.25%
2022/01/03	15	63.99	0	0.00	63.70	15	830	1.81%
2021/12/30	7.1	63.53	1	63.50	63.40	6.1	842	0.72%
2021/12/29	2	63.70	5	63.90	64.00	-3	849	-0.36%
2021/12/28	8.1	63.10	1	63.30	63.10	7.1	859	0.83%
2021/12/27	2	63.10	0.1	63.50	63.10	1.9	877	0.22%
2021/12/24	0	0.00	1	63.40	63.40	-1	907	-0.11%
2021/12/23	4.6	63.00	0	0.00	62.90	4.6	924	0.50%
2021/12/22	19.4	62.99	12	62.96	63.20	7.4	942	0.79%
2021/12/21	10.2	63.05	6	63.12	63.10	4.2	947	0.44%
2021/12/20	2	63.10	0	0.00	63.50	2	961	0.21%
2021/12/17	11	63.60	0	0.00	63.30	11	980	1.12%
2021/12/16	1	63.30	5	63.86	63.40	-4	996	-0.40%
2021/12/15	1.1	63.41	7	63.47	63.60	-5.9	1,051	-0.56%
2021/12/14	18	63.16	1	63.10	62.90	17	1,143	1.49%
2021/12/13	45	63.99	4	63.90	63.70	41	1,164	3.52%
2021/12/10	7	64.64	11	64.74	64.60	-4	1,201	-0.33%
2021/12/09	23	64.29	24	64.77	64.70	-1	1,238	-0.08%
2021/12/08	2.1	64.91	0	0.00	64.60	2.1	1,293	0.16%
2021/12/07	11.1	64.60	0	0.00	65.00	11.1	1,285	0.86%
2021/12/06	1.1	64.73	0	0.00	64.70	1.1	1,285	0.09%
2021/12/03	2	64.90	21	65.20	65.20	-19	1,293	-1.47%
2021/12/02	0.1	65.30	20	65.15	65.00	-19.9	1,300	-1.53%
2021/12/01	3.2	64.93	0.1	65.20	65.30	3.1	1,306	0.24%
2021/11/30	7	64.67	44	65.17	65.70	-37	1,316	-2.81%
2021/11/29	35	64.43	164	64.44	64.60	-129	1,313	-9.82%	大賣/鉅額交易
2021/11/26	17.1	64.74	0	0.00	64.70	17.1	1,314	1.30%
2021/11/25	17	65.37	1	65.79	65.70	16	1,306	1.22%
2021/11/24	2	65.30	1	65.60	65.90	1	1,310	0.08%
2021/11/23	8.2	65.61	272	65.36	65.40	-263.8	1,316	-20.04%	大賣/鉅額交易
2021/11/22	6.2	65.79	7	66.09	66.00	-0.8	1,313	-0.06%
2021/11/19	8	66.09	0	0.00	66.00	8	1,308	0.61%
2021/11/18	27	66.26	4	66.40	66.40	23	1,300	1.77%
2021/11/17	33	66.46	4	66.63	66.70	29	1,301	2.23%
2021/11/16	78	67.19	5	67.06	67.00	73	1,295	5.64%
2021/11/15	6.2	66.73	17	66.90	66.90	-10.8	1,299	-0.83%
2021/11/12	4.2	67.00	41	66.74	67.10	-36.8	1,302	-2.82%
2021/11/11	26	66.48	94	66.49	66.30	-68	1,311	-5.18%
2021/11/10	82	67.45	65	67.33	67.30	17	1,313	1.30%
2021/11/09	9	70.41	8	70.50	70.80	1	1,266	0.08%
2021/11/08	12	69.78	22	69.90	69.70	-10	1,266	-0.79%
2021/11/05	36	70.10	9	70.33	70.20	27	1,283	2.10%
2021/11/04	22	69.90	5	69.74	69.60	17	1,288	1.32%
2021/11/03	20	69.35	6.2	69.16	69.40	13.8	1,308	1.05%
2021/11/02	40	69.68	2.3	69.59	69.00	37.7	1,335	2.82%
2021/11/01	27.1	69.31	7	69.60	69.40	20.1	1,367	1.47%
2021/10/29	5	69.36	3	69.27	69.30	2	1,444	0.14%
2021/10/28	6	69.98	2	69.95	69.90	4	1,455	0.27%
2021/10/27	3	70.60	1	70.80	70.80	2	1,473	0.14%
2021/10/26	32	70.40	3	70.20	70.60	29	1,499	1.93%
2021/10/25	68.1	69.95	2	70.10	70.00	66.1	1,508	4.38%
2021/10/22	2.1	69.18	1	69.20	69.20	1.1	1,525	0.07%
2021/10/21	1	69.60	2	70.40	69.60	-1	1,547	-0.06%
2021/10/20	17	69.65	1.2	69.93	69.50	15.9	1,582	1.00%
2021/10/19	3	70.27	4.2	70.50	70.00	-1.2	1,663	-0.07%
2021/10/18	1	69.90	1	70.70	70.00	0	1,805	0.00%
2021/10/14	3	69.87	41	69.82	69.80	-38	1,950	-1.95%
2021/10/13	1	69.40	31	69.96	70.00	-30	2,029	-1.48%
2021/10/12	95.3	69.82	49	69.27	69.20	46.3	2,060	2.25%
2021/10/08	3	73.70	10.1	73.66	73.80	-7.1	2,029	-0.35%
2021/10/07	3	72.53	4.1	73.00	72.60	-1.1	2,072	-0.05%
2021/10/06	0	0.00	9	72.32	72.20	-9	2,095	-0.43%
2021/10/05	14	71.46	4	71.58	71.90	10	2,103	0.48%
2021/10/04	4.6	72.26	4.1	72.75	72.20	0.5	2,112	0.02%
2021/10/01	25.1	72.04	14.1	71.25	71.30	11	2,106	0.52%
2021/09/30	20	73.10	28	73.68	73.90	-8	2,102	-0.38%
2021/09/29	11.1	72.29	14.6	72.79	73.30	-3.5	2,101	-0.17%
2021/09/28	0.1	73.00	3	73.27	73.40	-3	2,113	-0.14%
2021/09/27	3.1	74.00	120	73.80	73.30	-116.9	2,125	-5.50%	大賣/鉅額交易
2021/09/24	71.3	74.17	25.4	74.31	73.50	45.9	2,120	2.17%
2021/09/23	9	73.99	86	73.97	74.10	-77	2,108	-3.65%
2021/09/22	155.1	73.24	154	73.11	73.20	1.1	2,107	0.05%	大買/大賣/
2021/09/17	13.2	72.99	47.9	73.17	74.00	-34.7	2,070	-1.68%
2021/09/16	8.1	72.32	217	72.04	71.80	-209	2,038	-10.25%	大賣/鉅額交易
2021/09/15	91.1	71.51	19.1	70.76	71.70	72	2,063	3.49%
2021/09/14	31	70.25	56	70.42	71.20	-25	2,020	-1.24%
2021/09/13	172	70.22	162.5	70.00	70.30	9.5	1,991	0.48%	大買/大賣/
2021/09/10	11	66.96	0	0.00	66.70	11	1,953	0.56%
2021/09/09	12	66.50	0	0.00	66.40	12	1,991	0.60%
2021/09/08	10	66.96	0	0.00	66.70	10	2,002	0.50%
2021/09/07	7	67.76	0.1	67.91	67.80	6.9	2,013	0.34%
2021/09/06	29	68.63	0.5	68.30	68.20	28.5	2,037	1.40%
2021/09/03	172	69.30	13	69.40	69.30	159	2,044	7.78%	大買/鉅額交易
2021/09/02	60.1	68.80	4.3	68.92	68.70	55.8	2,047	2.72%
2021/09/01	1	68.40	5	68.76	68.50	-4	2,048	-0.20%
2021/08/31	7.7	67.79	12.1	67.26	68.10	-4.3	2,044	-0.21%
2021/08/30	16	66.96	7	67.01	67.10	9	2,059	0.44%
2021/08/27	4	65.48	0	0.00	66.30	4	2,072	0.19%
2021/08/26	2	65.35	124	65.37	65.50	-122	2,100	-5.81%	大賣/鉅額交易
2021/08/25	13	66.30	2.1	65.81	66.00	11	2,149	0.51%
2021/08/24	9	65.11	0	0.00	65.40	9	2,185	0.41%
2021/08/23	16	65.04	8	65.53	65.80	8	2,207	0.36%
2021/08/20	15	64.21	0	0.00	64.20	15	2,215	0.68%
2021/08/19	19	65.02	0.1	64.75	64.40	18.9	2,222	0.85%
2021/08/18	30.2	64.99	7	65.27	65.90	23.2	2,224	1.04%
2021/08/17	47	65.63	228	65.57	64.70	-181	2,240	-8.08%	大賣/鉅額交易
2021/08/16	52.1	66.94	101.3	66.06	66.30	-49.2	2,238	-2.20%	大賣/
2021/08/13	3.1	68.64	2.1	68.64	68.60	1	2,233	0.04%
2021/08/12	0	0.00	1	68.80	69.90	-1	2,236	-0.04%
2021/08/11	7.2	68.64	3	68.80	69.00	4.2	2,252	0.19%
2021/08/10	5	69.70	121.1	69.63	69.40	-116.1	2,273	-5.11%	大賣/鉅額交易
2021/08/09	18.1	70.74	48	70.53	70.40	-29.9	2,323	-1.29%
2021/08/06	4.1	71.25	37	71.54	71.60	-33	2,363	-1.39%
2021/08/05	136.2	71.00	14	71.06	70.80	122.2	2,372	5.15%	大買/鉅額交易
2021/08/04	66	70.03	167.1	69.37	70.60	-101.1	2,440	-4.14%	大賣/鉅額交易
2021/08/03	149.1	67.15	3.1	66.94	67.30	146	2,413	6.05%	大買/鉅額交易
2021/08/02	193.1	66.35	101	66.19	66.40	92.1	2,430	3.79%	大買/大賣/
2021/07/30	57	66.05	12.4	65.94	66.40	44.6	2,436	1.83%
2021/07/29	92	64.94	4	64.83	64.90	88	2,436	3.61%
2021/07/28	75.1	63.96	9	64.27	64.10	66.1	2,476	2.67%
2021/07/27	23.3	64.89	27.1	64.84	64.90	-3.8	2,511	-0.15%
2021/07/26	55.2	65.02	19.5	64.92	64.70	35.7	2,512	1.42%
2021/07/23	8.1	66.96	70.8	66.39	66.40	-62.7	2,486	-2.52%
2021/07/22	70	63.58	16.4	63.70	63.00	53.6	2,428	2.21%
2021/07/21	34.7	71.08	53.7	71.11	71.00	-19	2,310	-0.82%
2021/07/20	44.3	71.53	6.1	71.59	71.30	38.2	2,241	1.70%
2021/07/19	38.4	73.20	31.2	72.74	72.60	7.3	2,203	0.33%
2021/07/16	17.2	74.16	19.1	74.37	74.00	-1.9	2,202	-0.09%
2021/07/15	31.1	73.73	9	73.43	73.50	22.1	2,214	1.00%
2021/07/14	47.2	73.57	9.4	73.63	72.50	37.8	2,221	1.70%
2021/07/13	14.1	75.78	12.7	75.68	75.30	1.4	2,208	0.06%
2021/07/12	6	76.60	0	0.00	76.50	6	2,212	0.27%
2021/07/09	7.1	76.56	8	76.60	76.80	-0.9	2,219	-0.04%
2021/07/08	1.1	76.11	3.6	76.37	76.40	-2.5	2,236	-0.11%
2021/07/07	10.1	75.62	5	75.84	76.00	5.1	2,302	0.22%
2021/07/06	10	76.27	3.1	76.47	76.30	6.9	2,318	0.30%
2021/07/05	5.1	76.61	7	77.01	76.30	-1.9	2,343	-0.08%
2021/07/02	15	76.14	3	76.90	76.00	12	2,337	0.51%
2021/07/01	28.1	76.79	9.1	76.60	76.80	19	2,339	0.81%
2021/06/30	2.2	76.85	10.1	76.78	76.80	-7.9	2,372	-0.33%
2021/06/29	14.2	76.80	12	76.63	76.50	2.2	2,397	0.09%
2021/06/28	24	75.98	14.3	76.67	76.90	9.7	2,435	0.40%
2021/06/25	38.5	76.45	74.2	76.20	75.50	-35.7	2,468	-1.45%
2021/06/24	4.9	74.24	83.6	73.46	74.50	-78.7	2,513	-3.13%
2021/06/23	2	72.41	3	72.33	72.30	-1	2,833	-0.04%
2021/06/22	2.4	72.01	5	72.24	72.00	-2.6	2,996	-0.09%
2021/06/21	10	72.01	7	71.88	71.90	3	3,001	0.10%
2021/06/18	9.1	72.62	9	72.84	72.30	0.1	3,017	0.00%
2021/06/17	8.7	72.57	18	72.64	72.80	-9.3	3,026	-0.31%
2021/06/16	8	72.16	44.2	72.36	72.50	-36.2	3,042	-1.19%
2021/06/15	3.8	72.37	13.7	72.21	72.10	-9.9	3,038	-0.33%
2021/06/11	6.9	71.40	6.1	71.83	71.30	0.8	3,041	0.03%
2021/06/10	2.9	71.27	10	71.27	71.10	-7.1	3,049	-0.23%
2021/06/09	8.1	71.32	13.2	71.70	71.30	-5.1	3,041	-0.17%
2021/06/08	6.4	71.98	31.2	72.06	72.00	-24.8	3,038	-0.82%
2021/06/07	16.4	71.58	19	72.10	72.40	-2.6	3,049	-0.09%
2021/06/04	59.1	71.84	7.1	72.07	71.80	52	3,028	1.72%
2021/06/03	32.6	72.67	83.4	72.36	72.30	-50.8	3,009	-1.69%
2021/06/02	59	71.08	40.6	71.30	71.80	18.4	2,979	0.62%
2021/06/01	17.1	69.56	41	69.48	70.20	-23.9	2,926	-0.82%
2021/05/31	26	68.14	24	68.40	68.60	2	2,896	0.07%
2021/05/28	17.2	67.74	2	68.10	67.80	15.2	2,889	0.52%
2021/05/27	10.2	67.56	1	67.60	67.50	9.2	2,878	0.32%
2021/05/26	23	67.95	5	67.96	68.00	18	2,874	0.63%
2021/05/25	8	67.75	6	68.00	67.80	2	2,866	0.07%
2021/05/24	3.1	67.63	15	67.47	67.80	-12	2,845	-0.42%
2021/05/21	24.1	66.99	3	67.03	67.10	21.1	2,837	0.74%
2021/05/20	72.1	66.63	3	66.83	66.70	69.1	2,827	2.44%
2021/05/19	24	66.69	141	66.64	66.70	-117	2,817	-4.15%	大賣/鉅額交易
2021/05/18	22	66.14	69.2	66.30	67.40	-47.2	2,796	-1.69%
2021/05/17	38.9	64.53	35.4	64.50	63.80	3.5	2,762	0.13%
2021/05/14	67.3	67.81	10.1	68.26	67.00	57.2	2,695	2.12%
2021/05/13	62.4	67.68	8	68.01	67.80	54.4	2,639	2.06%
2021/05/12	63.4	68.77	109.4	69.83	69.00	-46	2,603	-1.77%	大賣/
2021/05/11	61.2	70.03	12	70.25	69.50	49.2	2,504	1.96%
2021/05/10	53.8	71.68	29.2	71.96	72.10	24.6	2,453	1.00%
2021/05/07	41.2	70.06	22	70.46	70.90	19.2	2,423	0.79%
2021/05/06	15.1	69.43	14.6	70.05	69.60	0.5	2,403	0.02%
2021/05/05	3.1	68.66	17	69.44	69.00	-13.9	2,375	-0.59%
2021/05/04	16.1	68.96	15.2	69.82	68.50	0.9	2,328	0.04%
2021/05/03	9.2	70.53	2.5	70.83	70.40	6.6	2,274	0.29%
2021/04/29	1	72.09	8.1	72.37	71.70	-7.1	2,264	-0.31%
2021/04/28	11.2	72.44	23.1	72.19	72.40	-11.9	2,271	-0.52%
2021/04/27	3	70.80	12.4	70.85	71.30	-9.4	2,271	-0.41%
2021/04/26	13.1	70.50	14	70.44	70.20	-0.9	2,254	-0.04%
2021/04/23	12.2	69.49	1.9	70.03	70.10	10.3	2,248	0.46%
2021/04/22	11.6	71.04	12.7	72.28	70.10	-1	2,243	-0.05%
2021/04/21	41.2	69.93	37.2	70.64	71.60	3.9	2,172	0.18%
2021/04/20	23.2	69.79	29.3	70.07	70.00	-6.1	2,128	-0.29%
2021/04/19	13.7	69.36	27.9	69.32	69.60	-14.2	2,102	-0.67%
2021/04/16	20.5	67.15	59	67.39	68.10	-38.5	2,075	-1.85%
2021/04/15	42.7	67.32	41	67.89	67.20	1.7	2,046	0.08%
2021/04/14	54.1	67.02	14.2	67.69	67.50	39.9	2,037	1.96%
2021/04/13	55	67.93	30.6	67.91	67.70	24.5	2,036	1.20%
2021/04/12	46.2	66.79	10.1	66.77	66.70	36.1	2,000	1.81%
2021/04/09	26	66.00	38.2	66.03	66.60	-12.1	1,996	-0.61%
2021/04/08	23	65.69	14.5	65.77	65.90	8.5	1,979	0.43%
2021/04/07	6	66.10	13.3	66.02	66.10	-7.3	1,967	-0.37%
2021/04/06	25.1	66.32	21.2	66.12	66.10	3.9	1,945	0.20%
2021/04/01	9.6	66.14	3.1	66.21	66.40	6.5	1,913	0.34%
2021/03/31	25.3	66.34	6.1	66.42	66.30	19.2	1,902	1.01%
2021/03/30	40.6	66.67	37.5	66.72	66.70	3.1	1,854	0.17%
2021/03/29	59.3	65.79	37.1	66.20	67.00	22.2	1,807	1.23%
2021/03/26	263.3	65.17	241.3	65.53	66.30	22	1,710	1.29%	大買/大賣/
2021/03/25	52	65.10	64.8	65.10	65.10	-12.8	1,346	-0.95%
2021/03/24	0	0.00	3.3	59.20	59.20	-3.3	1,186	-0.28%
2021/03/23	41	53.19	6.1	53.58	53.90	35	1,177	2.97%
2021/03/22	58.5	53.69	160.3	53.23	54.40	-101.8	1,145	-8.89%	大賣/鉅額交易
2021/03/19	48	51.41	5.1	52.25	51.30	42.9	1,104	3.88%
2021/03/18	25.5	52.02	16	52.06	52.10	9.5	1,076	0.88%
2021/03/17	29.9	51.97	8.3	52.75	51.50	21.6	1,068	2.02%
2021/03/16	9	52.54	11.2	52.71	52.90	-2.2	1,043	-0.21%
2021/03/15	3.4	51.69	5	51.80	51.90	-1.6	1,025	-0.16%
2021/03/12	1.3	50.80	9.1	51.09	51.40	-7.8	1,022	-0.76%
2021/03/11	2.7	50.58	9	50.69	50.80	-6.3	1,041	-0.60%
2021/03/10	2.1	49.45	3	49.65	49.70	-0.9	1,031	-0.09%
2021/03/09	1.2	49.38	14.2	48.97	49.50	-13	1,040	-1.25%
2021/03/08	3.3	48.91	7	49.66	49.05	-3.8	1,044	-0.36%
2021/03/05	5	48.78	0	0.00	49.05	5	1,045	0.48%
2021/03/04	35.3	49.41	16.1	49.26	49.15	19.3	1,060	1.82%
2021/03/03	42.2	48.90	17.2	49.04	49.70	25	1,055	2.37%
2021/03/02	35	48.31	4.8	48.58	48.10	30.2	1,038	2.90%
2021/02/26	62.3	48.19	3	48.27	48.10	59.3	1,042	5.69%
2021/02/25	4	48.65	17.6	48.71	48.75	-13.6	1,055	-1.29%
2021/02/24	49	48.40	24.5	48.73	48.55	24.5	1,059	2.31%
2021/02/23	25	48.15	8	48.31	48.70	17	1,063	1.60%
2021/02/22	5.3	47.84	4	48.05	48.10	1.3	1,065	0.12%
2021/02/19	57.1	47.60	2.6	47.76	47.65	54.5	1,081	5.04%
2021/02/18	2.1	47.60	0.6	47.67	47.55	1.5	1,082	0.14%
2021/02/17	83.2	47.04	0	0.00	47.45	83.2	1,087	7.65%
2021/02/05	0.4	46.59	1	46.95	47.00	-0.6	1,088	-0.05%
2021/02/04	4	46.60	145	46.76	46.55	-141	1,089	-12.94%	大賣/鉅額交易
2021/02/03	11	47.42	27	47.60	47.65	-16	1,095	-1.46%
2021/02/02	1.3	47.52	51	47.49	47.50	-49.8	1,093	-4.55%
2021/02/01	0	0.00	84	46.64	46.80	-84	1,087	-7.72%
2021/01/29	4	46.58	1.1	46.71	46.45	2.9	1,089	0.27%
2021/01/28	3	46.57	7	46.84	46.55	-4	1,084	-0.37%
2021/01/27	0	0.00	2.2	47.40	47.25	-2.2	1,078	-0.20%
2021/01/26	9	47.52	0	0.00	47.00	9	1,079	0.83%
2021/01/25	3	47.25	0	0.00	47.65	3	1,074	0.28%
2021/01/22	4	46.99	45	46.90	47.60	-41	1,082	-3.79%
2021/01/21	45.8	47.13	29	47.42	47.55	16.8	1,065	1.57%
2021/01/20	39.2	47.08	114.5	46.44	46.45	-75.3	1,045	-7.20%	大賣/
2021/01/19	2	47.95	0.3	48.30	47.90	1.7	1,013	0.17%
2021/01/18	8.7	47.65	3.6	47.74	48.30	5.1	1,006	0.50%
2021/01/15	76	48.57	26.1	48.47	48.45	49.9	992	5.03%
2021/01/14	19	49.36	13	49.23	49.50	6	972	0.62%
2021/01/13	94.2	49.83	1	50.10	49.70	93.2	963	9.67%
2021/01/12	4.3	50.15	0	50.00	49.75	4.3	954	0.45%
2021/01/11	2.7	51.16	15.2	51.57	51.50	-12.5	942	-1.33%
2021/01/08	23.5	50.22	32.4	50.38	50.50	-8.9	921	-0.96%
2021/01/07	21.4	50.32	19.2	50.37	50.20	2.2	914	0.25%
2021/01/06	14.2	51.06	28.3	51.46	51.10	-14.1	903	-1.56%
2021/01/05	34.2	51.19	7.2	51.28	50.80	27.1	872	3.10%
2021/01/04	46.9	53.18	38.7	52.60	53.30	8.2	835	0.98%
2020/12/31	14	50.66	12.9	50.63	50.60	1.2	797	0.15%
2020/12/30	16.1	49.45	18.3	49.88	50.30	-2.2	781	-0.28%
2020/12/29	0.2	48.94	19.1	49.13	49.05	-18.9	783	-2.41%
2020/12/28	13	49.24	17.1	49.23	49.00	-4.1	786	-0.53%
2020/12/25	22.9	48.65	31.3	49.03	49.10	-8.4	770	-1.08%
2020/12/24	1.1	48.35	17	48.79	48.50	-15.9	749	-2.12%
2020/12/23	25	47.54	1.1	48.01	47.80	23.9	743	3.21%
2020/12/22	1	48.05	12	48.05	47.60	-11	748	-1.47%
2020/12/21	0	0.00	6	48.02	48.10	-6	765	-0.78%
2020/12/18	5.5	47.80	0.1	48.03	47.70	5.4	767	0.70%
2020/12/16	0.2	48.50	37	48.51	48.75	-36.8	773	-4.75%
2020/12/15	17	47.87	47	48.05	47.70	-30	779	-3.85%
2020/12/14	14	48.16	6	48.30	48.30	8	779	1.03%
2020/12/11	2	48.15	11	48.38	48.40	-9	787	-1.14%
2020/12/10	15	48.15	4	48.44	48.20	11	793	1.39%
2020/12/09	6.3	48.15	0	0.00	48.20	6.3	793	0.79%
2020/12/08	0	0.00	3	48.17	48.25	-3	793	-0.38%
2020/12/07	116.2	48.36	53	48.54	48.35	63.2	804	7.85%	大買/
2020/12/04	21	48.78	12	48.77	49.20	9	788	1.14%
2020/12/03	8.3	48.52	12	48.87	49.25	-3.7	789	-0.47%
2020/12/02	29	48.19	0.8	48.15	48.15	28.2	782	3.60%
2020/12/01	22	48.42	1	48.60	48.50	21	784	2.68%
2020/11/30	38	48.83	2	48.75	48.20	36	787	4.57%
2020/11/27	20	48.73	3	48.98	49.50	17	784	2.17%
2020/11/26	4	48.81	0	0.00	48.95	4	783	0.51%
2020/11/25	1.5	48.83	1	49.25	49.25	0.5	787	0.06%
2020/11/24	38.1	49.00	4	48.55	48.80	34.1	786	4.33%
2020/11/23	1	50.00	2.1	49.90	49.90	-1.1	791	-0.14%
2020/11/20	0	0.00	2	50.00	50.00	-2	792	-0.25%
2020/11/19	48	50.33	6	49.97	49.70	42	799	5.25%
2020/11/18	5.9	49.73	24.4	50.40	50.60	-18.5	795	-2.33%
2020/11/17	2.4	47.99	2	48.33	48.70	0.4	791	0.05%
2020/11/16	6.3	47.83	5.4	47.87	47.90	0.9	826	0.11%
2020/11/13	4.7	47.54	22.9	47.55	47.40	-18.2	830	-2.19%
2020/11/12	14	45.90	10	45.90	46.20	4	840	0.48%
2020/11/11	6	46.29	38	46.13	46.60	-32	880	-3.64%
2020/11/10	8.1	45.11	3	45.47	45.35	5.1	900	0.56%
2020/11/09	24	45.04	1	45.15	45.00	23	909	2.53%
2020/11/06	0.4	44.70	29	44.84	44.80	-28.6	920	-3.11%
2020/11/05	0.5	44.50	46	44.99	44.65	-45.5	939	-4.85%
2020/11/04	1	44.05	25	44.70	44.70	-24	947	-2.53%
2020/11/03	1	44.35	2	44.55	44.55	-1	958	-0.10%
2020/11/02	40	44.02	0	0.00	43.90	40	970	4.12%
2020/10/30	11.1	44.23	3	44.15	44.50	8.1	975	0.83%
2020/10/29	37.1	44.65	1	44.70	44.70	36.1	964	3.75%
2020/10/28	35	44.89	3	45.20	45.50	32	963	3.32%
2020/10/27	1	45.20	1.6	45.29	45.50	-0.6	978	-0.06%
2020/10/26	1.2	44.95	16	44.93	45.40	-14.9	1,004	-1.48%
2020/10/23	15	44.58	0	0.00	44.85	15	1,015	1.48%
2020/10/22	1	44.90	0.1	44.70	44.90	0.9	1,027	0.09%
2020/10/21	1	44.30	0	0.00	44.30	1	1,030	0.10%
2020/10/20	19	44.37	1	44.70	44.80	18	1,031	1.75%
2020/10/19	5	44.53	3	44.73	44.80	2	1,037	0.19%
2020/10/16	1	44.25	13	44.28	44.40	-12	1,033	-1.16%
2020/10/15	0	0.00	11	44.16	43.85	-11	1,038	-1.06%
2020/10/14	1	43.25	39	43.67	43.90	-38	1,037	-3.66%
2020/10/13	42	43.30	0	0.00	43.45	42	1,031	4.07%
2020/10/12	3	44.00	9	44.39	44.20	-6	1,029	-0.58%
2020/10/08	0	0.00	2	44.38	44.50	-2	1,024	-0.20%
2020/10/07	2	43.90	3	43.87	44.15	-1	1,021	-0.10%
2020/10/06	12	44.27	23.2	43.61	44.40	-11.2	1,013	-1.11%
2020/10/05	4	42.74	25	42.81	42.95	-21	998	-2.10%
2020/09/30	1	41.80	7	42.01	42.00	-6	992	-0.60%
2020/09/29	18.5	41.75	6	41.40	41.55	12.5	996	1.25%
2020/09/28	11	41.35	41	41.68	42.00	-30	998	-3.00%
2020/09/25	1	41.00	39	41.04	41.40	-38	1,001	-3.80%
2020/09/24	39	40.64	8.5	41.01	40.30	30.5	985	3.09%
2020/09/23	16	41.88	0	0.00	41.80	16	963	1.66%
2020/09/22	9	42.60	0	0.00	42.45	9	951	0.95%
2020/09/21	11	43.31	22	43.35	43.20	-11	953	-1.15%
2020/09/18	1.5	42.97	42	43.07	43.15	-40.5	952	-4.25%
2020/09/17	1	42.60	10	42.50	42.60	-9	947	-0.95%
2020/09/16	2	41.88	2	42.03	42.10	0	943	0.00%
2020/09/14	4	41.90	64	41.97	42.05	-60	945	-6.34%
2020/09/11	15	42.07	44	42.25	42.15	-29	942	-3.08%
2020/09/10	71	42.19	6	42.59	42.25	65	943	6.89%
2020/09/09	8	41.89	24	42.22	42.30	-16	936	-1.71%
2020/09/08	66	42.11	33	42.42	42.00	33	939	3.51%
2020/09/07	15	42.55	38	42.62	42.50	-23	944	-2.43%
2020/09/04	17	42.49	12	42.52	42.60	5	958	0.52%
2020/09/03	2	42.65	13	43.24	42.65	-11	962	-1.14%
2020/09/02	21	42.60	1	43.00	42.60	20	973	2.06%
2020/09/01	12	42.59	13	42.59	42.80	-1	978	-0.10%
2020/08/31	33	42.38	12	42.38	42.35	21	988	2.13%
2020/08/28	12.2	42.41	1.8	42.58	42.60	10.4	1,023	1.02%
2020/08/27	5	42.18	37	42.92	42.50	-32	1,035	-3.09%
2020/08/26	5	41.97	3	42.08	42.05	2	1,007	0.20%
2020/08/25	25	42.31	1	42.10	42.10	24	998	2.40%
2020/08/24	4.5	42.79	5.7	42.69	42.65	-1.2	986	-0.12%
2020/08/21	5	43.05	52	43.23	43.45	-47	992	-4.74%
2020/08/20	85	42.27	11.8	41.70	42.35	73.2	982	7.45%
2020/08/19	11	43.60	10	43.62	43.60	1	946	0.11%
2020/08/18	29	43.21	10	43.37	43.70	19	947	2.01%
2020/08/17	10	42.68	90	42.69	43.25	-80	947	-8.44%
2020/08/14	108	41.83	52	41.83	41.25	56	937	5.97%	大買/
2020/08/13	2	41.45	30.6	41.50	41.55	-28.6	935	-3.06%
2020/08/12	19	40.82	3	40.85	40.70	16	1,003	1.59%
2020/08/11	20	40.78	88	40.95	40.70	-68	1,084	-6.27%
2020/08/10	32	39.48	76	39.47	39.70	-44	1,143	-3.85%
2020/08/07	31	39.72	68	40.13	39.55	-37	1,142	-3.24%
2020/08/06	13	39.92	169	39.99	39.90	-156	1,144	-13.63%	大賣/鉅額交易
2020/08/05	5	39.39	39	39.44	39.55	-34	1,136	-2.99%
2020/08/04	3	39.17	5	39.45	39.10	-2	1,140	-0.18%
2020/08/03	3	38.93	0	0.00	39.00	3	1,155	0.26%
2020/07/31	7	38.81	0	0.00	38.85	7	1,155	0.61%
2020/07/30	38	38.49	52	38.86	38.95	-14	1,142	-1.23%
2020/07/29	1	38.50	36	38.07	38.50	-35	1,118	-3.13%
2020/07/28	48	36.94	3	37.38	37.30	45	1,111	4.05%
2020/07/27	52	37.27	0	0.00	37.05	52	1,111	4.68%
2020/07/24	37	37.83	14	37.83	37.70	23	1,112	2.07%
2020/07/23	15	38.28	37	38.29	38.10	-22	1,114	-1.97%
2020/07/22	42	37.84	0	0.00	37.80	42	1,120	3.75%
2020/07/21	2	37.95	43.1	38.03	37.85	-41.1	1,134	-3.62%
2020/07/20	38	37.29	1	37.50	37.50	37	1,173	3.15%
2020/07/17	10	37.98	0	0.00	37.85	10	1,195	0.84%
2020/07/15	10.7	37.71	12	37.98	37.95	-1.3	1,235	-0.11%
2020/07/14	11	37.70	0	0.00	37.70	11	1,273	0.86%
2020/07/13	6	37.80	1	37.80	38.05	5	1,319	0.38%
2020/07/10	47	37.35	2	37.78	37.35	45	1,354	3.32%
2020/07/09	33	38.05	0	0.00	37.95	33	1,363	2.42%
2020/07/08	38	38.42	0.1	38.30	38.35	37.9	1,372	2.76%
2020/07/07	3	38.20	13	38.93	38.85	-10	1,396	-0.72%
2020/07/06	0	0.00	30	38.14	38.45	-30	1,409	-2.13%
2020/07/03	5	37.25	15	37.27	37.25	-10	1,448	-0.69%
2020/07/02	31	36.94	2	37.30	37.05	29	1,468	1.98%
2020/07/01	2	36.75	1	36.90	36.80	1	1,477	0.07%
2020/06/30	34	36.76	0.2	36.70	36.70	33.8	1,495	2.26%
2020/06/29	31	37.35	1	37.05	37.05	30	1,506	1.99%
2020/06/24	13	37.93	0	0.00	37.95	13	1,509	0.86%
2020/06/23	10	38.30	0	0.00	38.20	10	1,530	0.65%
2020/06/22	33	38.57	2	39.25	38.35	31	1,544	2.01%
2020/06/19	6	39.30	15	39.85	39.10	-9	1,541	-0.58%
2020/06/18	2	39.45	18.4	39.34	39.20	-16.4	1,533	-1.07%
2020/06/17	23	38.84	8	39.19	38.80	15	1,528	0.98%
2020/06/16	46	38.76	8	39.10	39.15	38	1,539	2.47%
2020/06/15	85	38.90	12	39.30	38.55	73	1,551	4.70%
2020/06/12	1	37.20	16	38.09	38.25	-15	1,547	-0.97%
2020/06/11	2	38.75	23	39.17	38.40	-21	1,536	-1.37%
2020/06/10	9	39.05	6	39.24	39.50	3	1,523	0.20%
2020/06/09	4	38.93	11	39.06	39.20	-7	1,525	-0.46%
2020/06/08	2	38.60	43	38.12	38.05	-41	1,516	-2.70%
2020/06/05	40	37.74	4	37.83	37.80	36	1,496	2.41%
2020/06/04	19	38.43	17.4	37.72	38.10	1.6	1,486	0.11%
2020/06/03	5	36.82	14	36.71	36.85	-9	1,459	-0.62%
2020/06/02	0	0.00	4	36.30	36.15	-4	1,444	-0.28%
2020/06/01	2	36.30	9	36.24	36.15	-7	1,449	-0.48%
2020/05/29	1	36.20	6	36.00	36.25	-5	1,447	-0.35%
2020/05/28	1	36.05	1	36.55	36.00	0	1,445	0.00%
2020/05/26	0	0.00	10	36.20	36.25	-10	1,456	-0.69%
2020/05/25	0	0.00	6	36.00	36.10	-6	1,453	-0.41%
2020/05/22	19	36.49	46	36.65	35.80	-27	1,437	-1.88%
2020/05/21	21.2	36.37	6	36.29	36.30	15.2	1,422	1.07%
2020/05/20	48.3	36.63	28	36.60	36.45	20.3	1,395	1.46%
2020/05/19	17	36.64	81	36.26	36.60	-64	1,371	-4.66%
2020/05/18	99	33.51	155	34.03	35.35	-56	1,301	-4.30%	大賣/
2020/05/15	62	32.41	18.1	32.40	32.45	43.9	1,214	3.61%
2020/05/14	5	29.50	55	29.53	29.50	-50	1,137	-4.39%
2020/05/13	8	29.89	306	30.01	29.80	-298	1,130	-26.36%	大賣/鉅額交易
2020/05/12	17	30.49	36	30.57	30.30	-19	1,121	-1.69%
2020/05/11	12	30.83	45	30.54	30.40	-33	1,120	-2.95%
2020/05/08	17	30.75	24	30.60	30.55	-7	1,117	-0.63%
2020/05/06	0	0.00	35	30.95	30.85	-35	1,111	-3.15%
2020/05/05	19	31.20	14	31.14	31.00	5	1,109	0.45%
2020/05/04	6	30.88	1	30.95	31.05	5	1,108	0.45%
2020/04/30	1	31.75	1	31.75	31.95	0	1,102	0.00%
2020/04/29	13	31.63	7	31.70	31.50	6	1,103	0.54%
2020/04/28	2	31.45	16	31.55	31.30	-14	1,097	-1.28%
2020/04/27	0	0.00	7	31.29	31.75	-7	1,099	-0.64%
2020/04/24	6.2	31.29	10	31.31	31.10	-3.8	1,085	-0.35%
2020/04/23	57	31.67	83	31.26	31.70	-26	1,071	-2.43%
2020/04/22	2	29.60	37	29.66	30.15	-35	1,022	-3.42%
2020/04/21	11	29.18	11	29.32	28.80	0	996	0.00%
2020/04/20	0	0.00	6	30.40	30.35	-6	966	-0.62%
2020/04/17	47	30.85	89	30.49	30.35	-42	956	-4.39%
2020/04/16	8	31.11	18	30.63	30.70	-10	918	-1.09%
2020/04/15	82	30.30	48	30.38	30.90	34	873	3.89%
2020/04/14	126	29.09	4	29.25	29.30	122	841	14.50%	大買/鉅額交易
2020/04/13	32	29.16	28	29.14	29.00	4	826	0.48%
2020/04/10	361	28.73	30	29.37	29.95	331	811	40.78%	大買/鉅額交易
2020/04/09	4	27.64	41	27.93	27.65	-37	784	-4.72%
2020/04/08	18	26.69	28	27.71	27.70	-10	765	-1.31%
2020/04/07	16	26.32	9	26.43	26.20	7	715	0.98%
2020/04/06	21	25.45	7	25.69	26.20	14	696	2.01%
2020/04/01	29	25.42	5	25.53	25.45	24	680	3.53%
2020/03/31	58	25.16	9	25.16	24.90	49	662	7.40%
2020/03/30	8	24.98	23	24.63	25.60	-15	637	-2.35%
2020/03/27	9	26.29	15.6	26.24	25.90	-6.6	626	-1.05%
2020/03/26	30	26.79	17	27.18	26.90	13	599	2.17%
2020/03/25	29	26.38	20	26.72	26.55	9	590	1.52%
2020/03/24	3	25.67	2.2	25.61	25.45	0.8	589	0.14%
2020/03/23	3	24.97	47	24.86	25.05	-44	596	-7.38%
2020/03/20	52.2	25.35	18	25.66	25.90	34.2	609	5.61%
2020/03/19	66	24.94	14	24.65	24.60	52	589	8.82%
2020/03/18	14	27.66	5	27.47	27.30	9	577	1.56%
2020/03/17	9.1	28.40	29.2	28.32	28.00	-20.1	571	-3.52%
2020/03/16	13.3	30.00	6.1	29.61	29.40	7.2	567	1.26%
2020/03/13	25.1	30.23	36	30.16	30.70	-10.9	563	-1.93%
2020/03/12	28	33.25	14.9	32.92	32.60	13.1	549	2.39%
2020/03/11	3	34.25	5	34.60	34.10	-2	540	-0.37%
2020/03/10	6	34.08	19.4	34.19	34.60	-13.4	539	-2.48%
2020/03/09	7	34.66	46	34.90	34.35	-39	537	-7.25%
2020/03/06	3	35.78	5	35.70	35.70	-2	530	-0.38%
2020/03/05	7	36.06	5	36.16	36.30	2	529	0.38%
2020/03/04	0	0.00	75	35.62	35.70	-75	532	-14.10%
2020/03/03	0.2	35.50	2	35.65	35.65	-1.8	536	-0.34%
2020/03/02	31	34.97	122	34.91	35.00	-91	535	-17.00%	大賣/
2020/02/27	31	35.46	50	36.20	35.20	-19	531	-3.57%
2020/02/26	2	35.50	2.2	36.03	35.85	-0.2	522	-0.04%
2020/02/25	60.2	35.76	21	35.69	35.90	39.2	527	7.43%
2020/02/24	23	36.22	2	36.00	35.95	21	538	3.90%
2020/02/21	21	36.50	1.1	36.55	36.55	20	536	3.72%
2020/02/20	59	36.63	2.5	36.65	36.65	56.5	533	10.58%
2020/02/19	57.5	36.94	2	37.10	36.85	55.5	529	10.49%
2020/02/18	42	36.52	3.1	36.38	36.35	39	524	7.42%
2020/02/17	10	36.35	0	0.00	36.20	10	520	1.92%
2020/02/13	11	36.09	1	36.40	36.05	10	518	1.93%
2020/02/12	0	0.00	0	35.75	35.95	0	520	-0.01%
2020/02/11	20	35.53	0	0.00	35.55	20	519	3.85%
2020/02/10	14.3	35.69	2.4	35.63	35.55	11.9	511	2.31%
2020/02/07	3.6	35.99	5	36.00	36.00	-1.4	504	-0.28%
2020/02/06	10	36.33	10	36.23	36.35	0	510	0.00%
2020/02/05	2.6	35.83	3	35.88	35.75	-0.4	516	-0.08%
2020/02/04	20	35.93	175	35.92	35.95	-155	516	-30.00%	大賣/鉅額交易
2020/02/03	28	36.16	160	36.01	35.85	-132	527	-25.01%	大賣/鉅額交易
2020/01/31	13	37.48	10.2	37.37	37.35	2.8	533	0.52%
2020/01/30	14	37.68	8	37.76	37.35	6	546	1.10%
2020/01/20	1	38.70	1	38.70	38.70	0	542	0.00%
2020/01/17	16	38.45	1	38.55	38.40	15	554	2.70%
2020/01/16	2	38.30	3	38.38	38.40	-1	557	-0.18%
2020/01/15	1.2	38.21	0	0.00	38.25	1.2	561	0.21%
2020/01/14	1	38.35	0	0.00	38.35	1	568	0.18%
2020/01/13	0.3	38.20	0	0.00	38.25	0.3	567	0.05%
2020/01/10	3	38.33	0	0.00	38.30	3	565	0.53%
2020/01/09	12	38.33	11	38.26	38.40	1	564	0.17%
2020/01/08	14.3	38.29	0	0.00	38.40	14.3	582	2.45%
2020/01/07	3	38.65	0	0.00	38.65	3	595	0.50%
2020/01/06	0	0.00	1.2	38.88	38.85	-1.2	621	-0.19%
2020/01/03	0	0.00	4	38.96	39.00	-4	629	-0.64%
2020/01/02	5	39.00	4	39.08	39.10	1	657	0.15%
2019/12/31	0	0.00	5	39.07	39.10	-5	671	-0.74%
2019/12/30	1	38.85	0	0.00	39.00	1	700	0.14%
2019/12/27	1	38.85	3	39.00	39.10	-2	719	-0.28%
2019/12/26	0	0.00	2	39.00	39.10	-2	738	-0.27%
2019/12/25	0.4	38.50	2	38.60	38.70	-1.7	772	-0.21%
2019/12/24	4	38.53	0	0.00	38.70	4	783	0.51%
2019/12/23	12	38.71	0	0.00	38.75	12	795	1.51%
2019/12/20	6.1	38.92	0	0.00	38.75	6.1	802	0.76%
2019/12/19	22	38.89	5	39.05	39.05	17	804	2.11%
2019/12/18	9	38.76	9.4	38.95	39.10	-0.4	809	-0.05%
2019/12/17	16	38.88	2.8	38.80	38.80	13.2	812	1.63%
2019/12/13	4	38.94	2.2	39.02	39.05	1.8	822	0.22%
2019/12/12	6.2	39.01	4.8	39.00	39.00	1.4	813	0.17%
2019/12/11	6	39.25	4.1	39.25	39.35	1.9	814	0.23%
2019/12/10	4	39.34	2	39.53	39.40	2	819	0.24%
2019/12/09	2	39.23	0	0.00	39.30	2	825	0.24%
2019/12/06	14.1	39.23	10	39.34	39.15	4.1	832	0.49%
2019/12/05	9.1	39.10	0	0.00	39.15	9.1	845	1.07%
2019/12/04	3.1	39.00	0	0.00	39.05	3.1	851	0.36%
2019/12/03	11.1	39.14	0.3	39.05	39.15	10.8	862	1.25%
2019/12/02	22.1	39.34	0	0.00	39.30	22.1	881	2.50%
2019/11/29	8	39.42	2	39.50	39.25	6	913	0.66%
2019/11/28	0.1	39.55	23	39.69	39.60	-23	928	-2.47%
2019/11/27	1.4	39.97	5	40.05	39.95	-3.7	953	-0.38%
2019/11/26	42.3	39.68	25	39.75	39.75	17.3	963	1.79%
2019/11/25	23.1	39.36	5	39.27	39.25	18.1	967	1.87%
2019/11/22	16.2	39.67	28	39.77	39.55	-11.9	977	-1.21%
2019/11/21	65.1	40.06	4	40.15	39.95	61.1	998	6.12%
2019/11/20	51.1	40.30	2	40.35	40.30	49.1	1,002	4.89%
2019/11/19	14.1	40.31	0	0.00	40.30	14.1	1,026	1.37%
2019/11/18	24.1	40.31	5.1	40.35	40.45	18.9	1,077	1.76%
2019/11/15	55.1	40.32	5	40.36	40.50	50.1	1,148	4.36%
2019/11/14	15	41.00	5	41.03	41.10	10	1,150	0.87%
2019/11/13	1	41.00	8	40.99	41.45	-7	1,161	-0.60%
2019/11/12	6.1	40.86	1	41.05	41.00	5.1	1,177	0.43%
2019/11/11	45.1	40.80	46.3	41.13	40.85	-1.3	1,192	-0.10%
2019/11/08	7	41.68	7	41.69	41.65	0	1,200	0.00%
2019/11/07	4	41.88	4	42.03	41.70	0	1,216	0.00%
2019/11/06	4	41.88	2.1	42.09	41.95	1.9	1,226	0.15%
2019/11/05	8.6	41.66	14	42.10	42.10	-5.4	1,234	-0.44%
2019/11/04	21	41.65	17	41.91	41.90	4	1,236	0.32%
2019/11/01	5	41.30	23	41.44	41.30	-18	1,246	-1.44%
2019/10/31	13	40.79	16	41.21	41.40	-3	1,271	-0.24%
2019/10/30	34.1	40.34	51.2	40.27	40.35	-17.2	1,282	-1.34%
2019/10/29	31.1	41.13	1	41.20	41.00	30.1	1,287	2.33%
2019/10/28	17	41.76	13	41.70	41.60	4	1,284	0.32%
2019/10/25	38	42.01	0.5	41.95	41.95	37.5	1,322	2.84%
2019/10/24	19	42.01	3	41.97	42.00	16	1,365	1.17%
2019/10/23	26	42.05	0.1	42.00	42.00	25.9	1,416	1.83%
2019/10/22	21	42.19	0	42.05	42.10	21	1,460	1.44%
2019/10/21	15.2	42.26	49	42.29	42.55	-33.8	1,472	-2.29%
2019/10/18	6.6	42.38	1	42.40	42.30	5.6	1,503	0.37%
2019/10/16	9	42.69	5.2	43.08	42.45	3.8	1,556	0.24%
2019/10/15	11	42.55	26	43.08	43.55	-15	1,556	-0.96%
2019/10/14	52	42.53	18	42.10	42.20	34	1,570	2.17%
2019/10/09	31	42.75	19.8	42.65	42.85	11.2	1,557	0.72%
2019/10/08	42.2	43.41	25	44.01	43.00	17.2	1,571	1.09%
2019/10/07	20	45.05	17.8	45.13	44.80	2.2	1,556	0.14%
2019/09/25	35.4	24.50	0	0.00	24.65	35.4	1,553	2.28%
2019/09/24	7	24.61	10	24.70	24.65	-3	1,541	-0.19%
2019/09/23	9	24.67	0	0.00	24.80	9	1,530	0.59%
2019/09/20	24	24.77	3	24.85	24.35	21	1,537	1.37%
2019/09/19	12	24.93	16	24.91	24.90	-4	1,524	-0.26%
2019/09/18	14	25.04	22	25.01	25.00	-8	1,521	-0.53%
2019/09/17	21.3	25.10	0	0.00	25.05	21.3	1,519	1.40%
2019/09/12	16	25.26	0	0.00	25.30	16	1,543	1.04%
2019/09/11	17	25.29	17	25.29	25.35	0	1,551	0.00%
2019/09/10	1	25.30	7	25.37	25.45	-6	1,540	-0.39%
2019/09/09	2	25.28	33	25.33	25.35	-31	1,531	-2.02%
2019/09/06	23	25.25	0	0.00	25.25	23	1,529	1.50%
2019/09/05	29	25.20	4	25.20	25.30	25	1,536	1.63%
2019/09/04	49	25.09	2	25.10	25.30	47	1,536	3.06%
2019/09/03	6	25.26	12	25.27	25.15	-6	1,530	-0.39%
2019/09/02	6	25.06	0	0.00	25.10	6	1,523	0.39%
2019/08/30	8	25.15	1	25.30	25.00	7	1,519	0.46%
2019/08/29	11	25.25	0	0.00	25.25	11	1,505	0.73%
2019/08/28	3	25.20	5	25.26	25.25	-2	1,502	-0.13%
2019/08/27	32	25.58	22	25.62	25.35	10	1,493	0.67%
2019/08/26	12	25.11	214	25.12	25.45	-202	1,479	-13.65%	大賣/鉅額交易
2019/08/23	24	24.96	180	24.96	25.05	-156	1,457	-10.70%	大賣/鉅額交易
2019/08/22	5.2	24.49	5	24.42	24.55	0.2	1,460	0.01%
2019/08/21	27	24.01	57	23.95	24.05	-30	1,444	-2.08%
2019/08/20	2.1	23.75	1	23.70	23.80	1.1	1,466	0.07%
2019/08/19	1	23.60	6	23.80	23.90	-5	1,460	-0.34%
2019/08/16	8.1	23.22	23	23.37	23.75	-15	1,469	-1.02%
2019/08/15	47.2	22.86	17	22.82	22.85	30.2	1,454	2.08%
2019/08/14	28.3	23.21	4	23.21	23.15	24.3	1,455	1.67%
2019/08/13	108.1	23.50	3	23.70	23.25	105.1	1,449	7.25%	大買/鉅額交易
2019/08/12	305.2	24.03	39.5	24.02	24.00	265.7	1,464	18.14%	大買/鉅額交易
2019/08/08	20.5	25.13	29	25.22	25.30	-8.5	1,398	-0.61%
2019/08/07	4	24.90	5	25.20	25.20	-1	1,389	-0.07%
2019/08/06	99	24.64	0	0.00	24.90	99	1,388	7.13%
2019/08/05	64	25.01	23	25.09	25.00	41	1,385	2.96%
2019/08/02	21.1	25.15	18	25.11	25.15	3.1	1,392	0.22%
2019/08/01	47.1	25.46	13	25.27	25.35	34.1	1,393	2.44%
2019/07/31	6.2	25.60	0	0.00	25.55	6.2	1,380	0.45%
2019/07/30	30.1	25.83	0	0.00	25.75	30.1	1,381	2.18%
2019/07/29	14.1	25.88	1	25.80	25.90	13.1	1,387	0.94%
2019/07/26	31.1	25.79	5	25.80	25.90	26.1	1,379	1.89%
2019/07/25	23.1	25.62	35	25.62	25.55	-12	1,367	-0.87%
2019/07/24	24.1	25.84	3	25.77	25.75	21.1	1,354	1.55%
2019/07/23	13.1	26.00	2	26.03	25.95	11.1	1,334	0.83%
2019/07/22	51.1	26.15	0	0.00	26.15	51.1	1,324	3.85%
2019/07/19	29.2	26.38	17.1	26.32	26.15	12.1	1,317	0.92%
2019/07/18	54	26.56	5	26.53	26.45	49	1,279	3.83%
2019/07/17	80	28.25	28	28.31	28.35	52	1,225	4.24%
2019/07/16	44	28.18	14	28.33	28.05	30	1,178	2.55%
2019/07/15	8	28.35	10	28.41	28.35	-2	1,157	-0.17%
2019/07/12	14	28.42	17	28.29	28.30	-3	1,162	-0.26%
2019/07/11	2	28.33	6	28.38	28.50	-4	1,158	-0.35%
2019/07/10	13	28.28	4	28.26	28.30	9	1,147	0.78%
2019/07/09	24	28.16	4	28.15	28.15	20	1,156	1.73%
2019/07/08	18	28.13	15	28.15	28.20	3	1,169	0.26%
2019/07/05	15	27.84	0	0.00	27.95	15	1,167	1.29%
2019/07/04	21	27.84	11	27.81	27.85	10	1,221	0.82%
2019/07/03	53	27.70	8	27.81	27.70	45	1,254	3.59%
2019/07/02	3	27.75	7	27.82	27.80	-4	1,307	-0.31%
2019/07/01	43	27.78	27	27.80	27.80	16	1,369	1.17%
2019/06/28	0	0.00	10	27.70	27.70	-10	1,432	-0.70%
2019/06/27	40	27.74	0	0.00	27.75	40	1,531	2.61%
2019/06/26	1	27.75	32	27.72	27.75	-31	1,956	-1.58%
2019/06/25	42	27.60	0	0.00	27.60	42	1,984	2.12%
2019/06/24	18	27.54	23	27.65	27.60	-5	1,985	-0.25%
2019/06/21	4	27.49	5	27.44	27.35	-1	1,979	-0.05%
2019/06/20	10	27.45	1	27.50	27.50	9	1,960	0.46%
2019/06/19	51	27.37	4	27.40	27.35	47	1,948	2.41%
2019/06/18	11	27.26	0	0.00	27.30	11	1,941	0.57%
2019/06/17	2	27.20	83	27.20	27.25	-81	1,948	-4.16%
2019/06/14	16	27.20	0	0.00	27.15	16	1,952	0.82%
2019/06/13	86	27.24	9	27.28	27.20	77	1,949	3.95%
2019/06/12	7	27.31	2	27.30	27.30	5	1,955	0.26%
2019/06/11	3	27.40	11	27.44	27.50	-8	1,956	-0.41%
2019/06/10	22	27.41	2	27.40	27.40	20	1,957	1.02%
2019/06/06	45	27.36	82	27.36	27.30	-37	1,960	-1.89%
2019/06/05	22	27.40	0	0.00	27.40	22	1,971	1.12%
2019/06/04	109	27.45	1	27.50	27.40	108	1,976	5.46%	大買/鉅額交易
2019/06/03	1	27.60	26	27.48	27.40	-25	1,975	-1.27%
2019/05/31	31.9	27.69	8	27.65	27.55	23.9	1,974	1.21%
2019/05/30	47	27.51	6	27.70	27.70	41	1,964	2.09%
2019/05/29	5	27.45	3	27.60	27.45	2	1,964	0.10%
2019/05/28	57	27.55	0	0.00	27.45	57	1,937	2.94%
2019/05/27	21.1	27.55	0	0.00	27.60	21.1	1,927	1.09%
2019/05/24	10.1	27.05	1	27.05	27.10	9.1	1,903	0.48%
2019/05/23	11.1	26.91	12	27.08	26.95	-1	1,893	-0.05%
2019/05/22	14.1	27.48	0	0.00	27.35	14.1	1,869	0.75%
2019/05/21	20	27.65	20	27.60	27.60	0	1,861	0.00%
2019/05/20	26	27.56	19	27.84	27.65	7	1,843	0.38%
2019/05/17	42	27.78	53	27.76	27.80	-11	1,823	-0.60%
2019/05/16	22	27.31	6.5	27.44	27.20	15.6	1,755	0.89%
2019/05/15	1.1	27.25	5	27.25	27.35	-4	1,748	-0.23%
2019/05/14	0	0.00	14	27.08	27.40	-14	1,748	-0.80%
2019/05/13	0.1	27.20	8	27.13	27.25	-8	1,743	-0.46%
2019/05/10	8.1	27.11	101.1	27.22	27.25	-93.1	1,742	-5.34%	大賣/
2019/05/09	1.1	27.31	2	27.50	27.50	-1	1,723	-0.06%
2019/05/08	0.1	27.75	0	0.00	27.50	0.1	1,708	0.00%
2019/05/07	2.1	27.45	9	27.45	27.40	-7	1,703	-0.41%
2019/05/06	5.1	27.54	11	27.64	27.45	-6	1,696	-0.35%
2019/05/03	6	27.65	2	27.75	27.80	4	1,680	0.24%
2019/05/02	16.1	27.66	5	27.80	27.65	11.1	1,678	0.66%
2019/04/30	1	27.70	0	0.00	27.75	1	1,671	0.06%
2019/04/29	27.1	27.85	0	0.00	27.85	27.1	1,661	1.63%
2019/04/26	11.1	27.71	10	27.80	27.80	1.1	1,657	0.06%
2019/04/25	18	27.86	0	0.00	28.05	18	1,643	1.10%
2019/04/24	1.1	27.85	0	0.00	27.90	1.1	1,645	0.06%
2019/04/23	20	27.83	9	27.85	27.90	11	1,641	0.67%
2019/04/22	1	27.90	3	27.92	27.90	-2	1,639	-0.12%
2019/04/19	0	0.00	9	27.96	28.05	-9	1,629	-0.55%
2019/04/18	3.1	27.69	1	27.90	27.85	2.1	1,604	0.13%
2019/04/17	27.1	27.47	80	27.57	27.80	-53	1,582	-3.35%
2019/04/16	25.1	27.61	43	27.64	27.55	-18	1,556	-1.15%
2019/04/15	32.1	27.84	12	27.97	27.75	20.1	1,533	1.31%
2019/04/12	64.1	28.02	0	0.00	28.00	64.1	1,508	4.24%
2019/04/11	143.1	28.49	42	28.42	28.30	101.1	1,481	6.82%	大買/鉅額交易
2019/04/10	75	28.66	7	28.74	28.60	68	1,457	4.66%
2019/04/09	34	28.23	27	28.49	28.60	7	1,388	0.50%
2019/04/08	7	28.06	37	28.33	28.55	-30	1,333	-2.25%
2019/04/03	9.1	27.94	63	28.14	28.05	-54	1,263	-4.27%
2019/04/02	25.1	28.11	44	28.15	28.00	-19	1,195	-1.58%
2019/04/01	29.6	28.11	159	28.08	28.30	-129.5	1,121	-11.54%	大賣/鉅額交易
2019/03/29	395	28.97	461	28.98	28.50	-66	1,013	-6.51%	大買/大賣/
2019/03/28	4	26.70	17	26.70	26.70	-13	572	-2.27%
2019/03/27	3	24.20	3	24.30	24.30	0	531	0.00%
2019/03/26	16	24.20	0	0.00	24.20	16	526	3.04%
2019/03/25	18	24.10	0	0.00	24.15	18	523	3.44%
2019/03/22	36	24.10	1	24.15	24.25	35	517	6.76%
2019/03/21	83	24.11	0	0.00	24.20	83	514	16.15%
2019/03/20	39	24.14	8	24.15	24.25	31	505	6.13%
2019/03/19	72	24.28	0	0.00	24.25	72	503	14.31%
2019/03/18	73	24.27	6	24.33	24.35	67	504	13.28%
2019/03/15	7	24.30	2.2	24.61	24.15	4.8	498	0.97%
2019/03/14	2	24.50	60	24.63	24.65	-58	492	-11.79%
2019/03/13	0.1	24.65	5	24.72	24.65	-4.9	508	-0.96%
2019/03/12	2.1	24.73	1	24.80	24.80	1.1	538	0.20%
2019/03/11	10	24.65	7	24.75	24.80	3	599	0.50%
2019/03/08	15	24.47	1	24.40	24.55	14	605	2.31%
2019/03/07	10	24.45	9	24.45	24.45	1	622	0.16%
2019/03/06	1	24.40	0	0.00	24.40	1	620	0.16%
2019/03/05	1	24.35	0	0.00	24.40	1	617	0.16%
2019/03/04	50	24.46	0	24.45	24.50	50	613	8.15%
2019/02/27	1	24.20	0	0.00	24.20	1	613	0.16%
2019/02/26	0	0.00	2	24.10	24.15	-2	612	-0.33%
2019/02/25	5	24.02	3	24.10	24.10	2	609	0.33%
2019/02/22	7	23.91	0	0.00	24.00	7	603	1.16%
2019/02/20	2	23.85	10	23.85	23.85	-8	600	-1.33%
2019/02/19	11	23.85	4	23.95	23.85	7	595	1.18%
2019/02/18	1	23.90	0	0.00	23.90	1	602	0.17%
2019/02/14	2	23.75	11	23.80	23.80	-9	599	-1.50%
2019/02/13	0	0.00	10	23.70	23.70	-10	598	-1.67%
2019/02/12	1	23.65	0	0.00	23.60	1	598	0.17%
2019/02/11	13	23.60	5	23.60	23.55	8	596	1.34%
2019/01/30	12	23.90	0	0.00	23.90	12	587	2.04%
2019/01/29	0	0.00	5	23.90	23.95	-5	584	-0.86%
2019/01/28	14	23.85	3	23.80	24.00	11	584	1.88%
2019/01/25	14	23.80	5	23.80	23.80	9	582	1.54%
2019/01/24	0	0.00	14	23.88	23.90	-14	579	-2.41%
2019/01/22	5	23.65	2	23.75	23.85	3	585	0.51%
2019/01/21	1.2	23.63	0	0.00	23.70	1.2	593	0.21%
2019/01/18	6	23.65	0	0.00	23.65	6	599	1.00%
2019/01/17	3	23.60	0	0.00	23.60	3	606	0.49%
2019/01/16	14	23.61	10	23.65	23.55	4	608	0.66%
2019/01/15	1	23.85	0	0.00	23.85	1	623	0.16%
2019/01/11	10	23.95	0	0.00	24.00	10	632	1.58%
2019/01/10	10	24.05	0	0.00	24.00	10	640	1.56%
2019/01/09	30	23.81	2.5	23.89	24.05	27.5	647	4.24%
2019/01/08	7	23.84	0	0.00	23.70	7	650	1.08%
2019/01/07	1	23.75	6	24.05	24.05	-5	668	-0.75%
2019/01/03	12	23.65	0	0.00	23.65	12	708	1.69%
2019/01/02	6	23.93	0	0.00	23.75	6	718	0.84%
2018/12/28	0	0.00	10	24.15	24.30	-10	721	-1.39%
2018/12/25	7	24.17	20	24.10	24.15	-13	750	-1.73%
2018/12/22	1	24.50	2	24.55	24.40	-1	745	-0.13%
2018/12/21	1	24.40	2	24.25	24.40	-1	761	-0.13%
2018/12/20	1	24.20	1	24.15	24.20	0	763	0.00%
2018/12/18	0	0.00	2	24.30	24.40	-2	773	-0.26%
2018/12/17	0	0.00	3	24.50	24.40	-3	772	-0.39%
2018/12/14	7	24.26	14.2	24.30	24.40	-7.2	776	-0.93%
2018/12/13	10	24.45	0	0.00	24.40	10	787	1.27%
2018/12/12	0	0.00	0.5	24.20	24.20	-0.5	796	-0.07%
2018/12/11	0	0.00	1	24.15	24.30	-1	793	-0.13%
2018/12/10	20	24.00	0	0.00	24.00	20	789	2.53%
2018/12/07	0	0.00	1	24.35	24.25	-1	802	-0.12%
2018/12/06	25	23.94	13	23.94	23.85	12	805	1.49%
2018/12/05	17	24.45	13	24.35	24.25	4	794	0.50%
2018/12/04	40	24.24	40	24.48	24.20	0	775	0.00%
2018/12/03	6	23.60	10	23.68	23.90	-4	719	-0.56%
2018/11/30	21	23.59	0	0.00	23.05	21	704	2.98%
2018/11/29	0	0.00	16	24.18	24.10	-16	697	-2.30%
2018/11/28	2	24.03	1	24.10	24.10	1	705	0.14%
2018/11/27	7	23.85	2	23.80	23.85	5	714	0.70%
2018/11/26	10	23.76	8	23.99	24.00	2	723	0.28%
2018/11/23	3	23.50	4	23.45	23.45	-1	717	-0.14%
2018/11/22	1	23.50	0	0.00	23.55	1	732	0.14%
2018/11/20	2	23.35	0	0.00	23.40	2	742	0.27%
2018/11/19	11	23.45	0	0.00	23.40	11	751	1.46%
2018/11/15	11.2	23.10	0	0.00	23.25	11.2	763	1.46%
2018/11/14	15	23.28	0	0.00	23.25	15	762	1.97%
2018/11/13	0	0.00	3	23.30	23.30	-3	770	-0.39%
2018/11/12	8.2	23.51	0	0.00	23.50	8.2	780	1.04%
2018/11/09	0	0.00	1	23.35	23.45	-1	796	-0.13%
2018/11/08	12	23.61	17	23.73	23.55	-5	810	-0.62%
2018/11/07	1	23.55	0	0.00	23.75	1	810	0.12%
2018/11/05	0	0.00	6	23.34	23.40	-6	821	-0.73%
2018/11/02	0.5	23.35	0	0.00	23.35	0.5	825	0.06%
2018/10/31	2	23.28	3	23.23	23.30	-1	876	-0.11%
2018/10/30	11	23.00	0	0.00	23.10	11	883	1.24%
2018/10/29	15	23.01	6	23.24	23.00	9	902	1.00%
2018/10/26	0	0.00	2	23.55	23.55	-2	909	-0.22%
2018/10/25	7	23.10	0	0.00	23.10	7	918	0.76%
2018/10/24	1	23.25	0	0.00	23.35	1	921	0.11%
2018/10/23	2	23.30	0	0.00	23.40	2	936	0.21%
2018/10/22	1	23.45	1	23.30	23.45	0	921	0.00%
2018/10/19	5	23.40	1	23.40	23.35	4	953	0.42%
2018/10/18	16.2	23.81	5	23.90	23.65	11.2	944	1.18%
2018/10/17	35	24.03	0	0.00	23.80	35	941	3.72%
2018/10/16	1	24.15	0	0.00	24.20	1	946	0.11%
2018/10/15	17	24.10	0	0.00	24.15	17	976	1.74%
2018/10/12	3	24.20	0	0.00	24.40	3	997	0.30%
2018/10/11	9	24.25	12	24.53	24.40	-3	1,070	-0.28%
2018/10/09	2	24.85	3	25.50	24.85	-1	1,058	-0.09%
2018/10/08	1	25.35	24	25.31	25.55	-23	1,089	-2.11%
2018/10/05	1	25.25	12	25.30	25.10	-11	1,087	-1.01%
2018/10/04	7	25.39	0	0.00	25.35	7	1,081	0.65%
2018/10/03	5	25.50	0	0.00	25.50	5	1,079	0.46%
2018/10/02	13	25.55	1	25.55	25.55	12	1,083	1.11%
2018/10/01	0	0.00	2	25.65	25.65	-2	1,087	-0.18%
2018/09/28	24	25.58	0	0.00	25.65	24	1,094	2.19%
2018/09/27	1	25.65	0	0.00	25.65	1	1,083	0.09%
2018/09/26	5	25.51	0	0.00	25.55	5	1,074	0.47%
2018/09/25	1	25.45	0	0.00	25.50	1	1,078	0.09%
2018/09/21	15	25.48	0	0.00	25.55	15	1,070	1.40%
2018/09/20	2	25.50	0	0.00	25.50	2	1,072	0.19%
2018/09/19	3	25.48	0	0.00	25.55	3	1,074	0.28%
2018/09/18	5	25.30	0	0.00	25.25	5	1,064	0.47%
2018/09/17	6	25.46	1	25.50	25.45	5	1,056	0.47%
2018/09/14	0	0.00	18	25.20	25.55	-18	1,049	-1.72%
2018/09/13	0	0.00	1	25.20	25.20	-1	1,047	-0.10%
2018/09/12	47	25.02	0	0.00	24.80	47	1,041	4.51%
2018/09/11	7	25.06	2	25.05	25.00	5	1,048	0.48%
2018/09/10	21	25.10	2	25.25	25.15	19	1,057	1.80%
2018/09/07	16	25.55	3	25.40	25.40	13	1,072	1.21%
2018/09/06	2	25.65	0	0.00	25.65	2	1,078	0.19%
2018/09/05	18	25.75	0	0.00	25.70	18	1,078	1.67%
2018/09/04	48	25.79	20	25.80	25.80	28	1,077	2.60%
2018/09/03	13	25.83	0	0.00	25.80	13	1,075	1.21%
2018/08/31	10.5	25.85	0	0.00	25.80	10.5	1,077	0.97%
2018/08/30	21	25.98	12	25.98	26.00	9	1,087	0.83%
2018/08/29	1	26.00	23	26.13	26.10	-22	1,095	-2.01%
2018/08/28	23	26.02	10	26.00	26.00	13	1,090	1.19%
2018/08/27	0	0.00	2	25.95	26.00	-2	1,096	-0.18%
2018/08/24	7	25.76	0	0.00	25.85	7	1,097	0.64%
2018/08/23	9	25.62	0	0.00	25.75	9	1,108	0.81%
2018/08/22	22	25.65	0	0.00	25.65	22	1,113	1.98%
2018/08/21	23	25.71	12	25.85	25.70	11	1,116	0.99%
2018/08/20	1.8	25.67	0	0.00	25.70	1.8	1,113	0.17%
2018/08/17	19	25.68	8	25.76	25.80	11	1,109	0.99%
2018/08/16	11	25.78	6	25.85	25.65	5	1,103	0.45%
2018/08/15	6.1	26.12	4	26.10	26.00	2.1	1,093	0.20%
2018/08/14	2	26.35	0	0.00	26.35	2	1,090	0.18%
2018/08/13	42	26.50	1	26.45	26.40	41	1,102	3.72%
2018/08/09	7	26.79	1	26.90	26.80	6	1,105	0.54%
2018/08/08	5	26.78	5	26.70	26.90	0	1,111	0.00%
2018/08/07	14.3	26.40	56	26.46	26.65	-41.7	1,103	-3.78%
2018/08/06	7	26.26	0	0.00	26.25	7	1,108	0.63%
2018/08/03	3	26.25	0	0.00	26.25	3	1,113	0.27%
2018/08/02	13	26.28	5	26.34	26.25	8	1,096	0.73%
2018/08/01	5	26.29	1	26.40	26.40	4	1,085	0.37%
2018/07/31	13	26.17	8	26.23	26.45	5	1,069	0.47%
2018/07/30	12	26.27	33	26.27	26.20	-21	1,064	-1.97%
2018/07/27	14	26.45	0	0.00	26.45	14	1,048	1.34%
2018/07/26	61	26.52	7	26.80	26.40	54	1,043	5.18%
2018/07/25	4	26.90	0	0.00	26.90	4	1,016	0.39%
2018/07/24	0.2	26.95	2	26.95	26.95	-1.8	1,022	-0.18%
2018/07/23	2	26.80	0	0.00	26.75	2	1,028	0.19%
2018/07/20	3	26.70	1	26.75	26.80	2	1,020	0.20%
2018/07/19	25	26.66	9	26.72	26.75	16	987	1.62%
2018/07/18	25	28.31	46	28.38	28.55	-21	956	-2.19%
2018/07/17	46	27.96	0	0.00	28.10	46	878	5.24%
2018/07/16	45	28.04	0	0.00	27.80	45	861	5.22%
2018/07/13	4	28.21	5	28.18	28.25	-1	823	-0.12%
2018/07/12	4	28.04	3	28.12	28.10	1	824	0.12%
2018/07/11	10	28.08	1	28.10	28.05	9	830	1.08%
2018/07/10	0	0.00	5	28.40	28.40	-5	841	-0.59%
2018/07/09	1	28.35	2	28.30	28.35	-1	841	-0.12%
2018/07/06	10	28.15	14	28.17	28.10	-4	840	-0.48%
2018/07/05	6	28.00	3	28.30	28.05	3	864	0.35%
2018/07/04	14	28.04	7	28.19	28.15	7	872	0.80%
2018/07/03	11	28.30	0	0.00	28.15	11	880	1.25%
2018/07/02	5	28.42	0	0.00	28.50	5	882	0.57%
2018/06/29	6	28.37	0.1	28.40	28.35	5.9	898	0.66%
2018/06/28	1	28.40	8	28.46	28.35	-7	897	-0.78%
2018/06/22	1	28.75	2	29.05	28.80	-1	938	-0.11%
2018/06/21	20	29.05	0	0.00	29.05	20	950	2.10%
2018/06/20	0	0.00	5	28.86	29.00	-5	958	-0.52%
2018/06/19	3	28.60	2	28.55	28.70	1	938	0.11%
2018/06/15	1	28.85	7	28.93	28.30	-6	920	-0.65%
2018/06/14	1	28.85	4	28.65	28.85	-3	891	-0.34%
2018/06/13	9	28.74	0	0.00	28.65	9	878	1.02%
2018/06/12	6	28.97	0	0.00	28.80	6	907	0.66%
2018/06/11	1	29.05	10	29.12	29.00	-9	891	-1.01%
2018/06/08	0	0.00	9	29.33	29.40	-9	888	-1.01%
2018/06/07	1	29.40	6	29.35	29.05	-5	886	-0.56%
2018/06/06	4	29.25	9	29.29	29.30	-5	878	-0.57%
2018/06/05	0	0.00	4	29.20	29.20	-4	880	-0.45%
2018/06/04	2	29.10	1	29.20	29.20	1	872	0.11%
2018/06/01	6	29.00	8	29.05	29.20	-2	863	-0.23%
2018/05/31	9	28.60	16	28.95	29.10	-7	856	-0.82%
2018/05/30	7	28.61	0	0.00	28.45	7	846	0.83%
2018/05/29	0	0.00	9	28.72	28.95	-9	834	-1.08%
2018/05/28	1	28.75	0	0.00	28.75	1	834	0.12%
2018/05/24	0	0.00	9	28.68	28.75	-9	839	-1.07%
2018/05/23	0	0.00	18	28.87	28.80	-18	838	-2.15%
2018/05/22	4.1	28.89	20	28.93	29.00	-15.9	838	-1.90%
2018/05/21	7	28.94	15	28.94	29.00	-8	835	-0.96%
2018/05/18	10	28.62	21	28.70	28.70	-11	823	-1.33%
2018/05/17	12	28.76	3	28.58	28.55	9	822	1.10%
2018/05/16	3	28.55	14	28.67	28.40	-11	821	-1.34%
2018/05/15	0	0.00	7	28.56	28.50	-7	825	-0.85%
2018/05/14	22	28.10	66	28.18	28.45	-44	843	-5.22%
2018/05/11	7	27.54	0	0.00	27.50	7	812	0.86%
2018/05/10	8	27.67	0	0.00	27.85	8	804	1.00%
2018/05/09	2	27.70	24	27.81	27.75	-22	803	-2.74%
2018/05/08	0	0.00	6	27.85	27.85	-6	807	-0.74%
2018/05/07	1	27.70	0	0.00	27.70	1	813	0.12%
2018/05/04	20	27.70	0	0.00	27.70	20	813	2.46%
2018/05/03	0	0.00	1	27.95	27.85	-1	817	-0.12%
2018/05/02	4	28.05	6	28.03	28.00	-2	820	-0.24%
2018/04/30	15	27.69	0	0.00	27.95	15	825	1.82%
2018/04/27	1	27.65	3	27.70	27.65	-2	833	-0.24%
2018/04/26	1	27.40	9	27.35	27.30	-8	837	-0.96%
2018/04/25	7	27.45	0	0.00	27.50	7	844	0.83%
2018/04/24	13	27.65	0	0.00	27.60	13	851	1.53%
2018/04/23	0	0.00	1	27.85	27.90	-1	864	-0.12%
2018/04/20	8	27.89	7	27.93	27.80	1	865	0.12%
2018/04/19	20.1	28.01	0	0.00	28.00	20.1	865	2.33%
2018/04/18	5	28.00	0	0.00	28.05	5	865	0.58%
2018/04/17	10	27.80	30	28.00	28.10	-20	874	-2.29%
2018/04/16	5	28.20	18	28.13	28.25	-13	868	-1.50%
2018/04/13	0	0.00	2	27.90	27.95	-2	860	-0.23%
2018/04/12	3	27.75	6	27.77	27.95	-3	870	-0.34%
2018/04/11	61	27.93	65	27.74	27.85	-4	883	-0.45%
2018/04/10	5	27.76	3	27.90	27.65	2	860	0.23%
2018/04/09	42	27.95	46	27.82	27.70	-4	860	-0.47%
2018/04/03	0	0.00	6	27.83	27.70	-6	860	-0.70%
2018/04/02	7	27.73	8	27.76	27.80	-1	862	-0.12%
2018/03/31	2	27.50	0	0.00	27.50	2	853	0.23%
2018/03/30	3	27.45	0	0.00	27.60	3	849	0.35%
2018/03/29	5.1	27.38	4	27.43	27.45	1.1	848	0.12%
2018/03/28	1	27.40	2	27.40	27.40	-1	850	-0.12%
2018/03/27	5	27.27	12	27.43	27.40	-7	856	-0.81%
2018/03/26	2	26.95	10	26.95	26.95	-8	836	-0.96%
2018/03/23	0	0.00	33	26.61	26.95	-33	830	-3.97%
2018/03/22	2	27.00	0	0.00	26.95	2	834	0.24%
2018/03/21	18	26.93	5	26.90	26.85	13	849	1.53%
2018/03/19	1	26.85	6	26.81	26.85	-5	901	-0.55%
2018/03/16	11	26.82	0	0.00	26.55	11	924	1.19%
2018/03/15	0	0.00	3	26.95	26.90	-3	909	-0.33%
2018/03/14	9	26.85	0	0.00	27.00	9	918	0.98%
2018/03/13	0	0.00	3	27.00	27.05	-3	918	-0.33%
2018/03/09	0	0.00	5	26.89	27.05	-5	937	-0.53%
2018/03/02	1	26.55	0	0.00	26.50	1	974	0.10%
2018/02/27	10	26.75	8	26.82	26.90	2	981	0.20%
2018/02/26	6	26.67	10	26.70	26.65	-4	980	-0.41%
2018/02/23	1	26.45	0	0.00	26.55	1	988	0.10%
2018/02/22	5	26.45	5	26.60	26.40	0	1,000	0.00%
2018/02/21	0	0.00	6	26.62	26.70	-6	1,010	-0.59%
2018/02/12	3	26.32	0	0.00	26.40	3	1,020	0.29%
2018/02/06	0	0.00	13	26.31	25.95	-13	1,036	-1.25%
2018/02/05	2	26.45	0	0.00	26.60	2	1,015	0.20%
2018/01/31	0	0.00	38	26.60	26.65	-38	1,012	-3.75%
2018/01/30	0	0.00	1	26.65	26.55	-1	1,018	-0.10%
2018/01/26	2	26.70	0	0.00	26.90	2	1,018	0.20%
2018/01/25	0	0.00	1	27.10	27.00	-1	1,020	-0.10%
2018/01/24	2	26.95	9	26.99	27.00	-7	1,022	-0.68%
2018/01/23	0	0.00	1	27.05	27.05	-1	1,015	-0.10%
2018/01/22	2	27.05	33	26.90	27.05	-31	1,005	-3.08%
2018/01/19	1	26.95	2	26.95	26.95	-1	993	-0.10%
2018/01/18	1	26.90	50	26.98	26.95	-49	980	-5.00%
2018/01/17	1	26.85	12	27.02	26.95	-11	976	-1.13%
2018/01/16	4	26.70	0	0.00	26.75	4	956	0.42%
2018/01/15	2	26.60	6	26.75	26.60	-4	956	-0.42%
2018/01/11	0	0.00	5	26.40	26.30	-5	957	-0.52%
2018/01/10	14	26.64	2	26.65	26.60	12	951	1.26%
2018/01/08	11	26.48	0	0.00	26.50	11	952	1.16%
2018/01/05	10	26.38	1	26.40	26.45	9	945	0.95%
2018/01/04	2	26.20	3	26.22	26.25	-1	943	-0.11%
2018/01/03	0	0.00	11	26.20	26.15	-11	966	-1.14%
2018/01/02	3	26.20	10	26.15	26.20	-7	960	-0.73%