零壹 (3029)-新光券商分點個股進出

台股 » 個股 » 零壹 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

零壹

(3029)

可現股當沖

股價
117.0
漲跌
▼4.5
漲幅
-3.70%
成交量
6,853張
產業
上市資訊服務類股
566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

零壹 (3029)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	105	118.03	86.7	118.17	117.00	18.3	3,394	0.54%	大買/
2024/12/02	87.8	120.07	76.3	120.43	121.50	11.4	3,297	0.35%
2024/11/29	92	113.27	16	113.72	114.50	76	3,123	2.43%
2024/11/28	36	112.82	44.9	113.44	113.00	-8.9	3,077	-0.29%
2024/11/27	106.4	116.95	104.1	115.40	111.50	2.3	2,981	0.08%	大買/大賣/
2024/11/26	151.3	114.63	133	115.13	114.50	18.3	2,750	0.67%	大買/大賣/
2024/11/25	656.4	114.52	138.9	114.43	115.50	517.6	2,550	20.29%	大買/大賣/鉅額交易
2024/11/22	12.9	105.82	4.5	105.81	105.00	8.4	2,373	0.35%
2024/11/21	6.1	104.83	8.1	104.81	105.00	-2	2,365	-0.08%
2024/11/20	28.3	105.67	52.2	105.60	106.00	-23.9	2,373	-1.01%
2024/11/19	60.9	105.84	64.8	105.18	106.50	-4	2,347	-0.17%
2024/11/18	3	99.07	2.4	99.62	99.70	0.6	2,275	0.03%
2024/11/15	6.3	101.18	14.1	101.65	101.50	-7.7	2,272	-0.34%
2024/11/14	6.1	99.97	11	99.59	99.90	-4.9	2,262	-0.22%
2024/11/13	6.6	99.61	5.5	99.82	99.60	1.1	2,253	0.05%
2024/11/12	6.1	100.52	28.1	100.95	99.70	-22	2,249	-0.98%
2024/11/11	7.1	103.21	7	103.29	103.50	0.1	2,223	0.00%
2024/11/08	18.4	103.43	14.9	103.46	102.50	3.6	2,212	0.16%
2024/11/07	23.3	103.98	53.3	104.56	104.50	-30.1	2,202	-1.37%
2024/11/06	16.9	101.39	5.5	101.57	101.50	11.4	2,170	0.53%
2024/11/05	13.3	99.43	18.2	99.65	98.80	-4.9	2,172	-0.22%
2024/11/04	40.6	99.71	17.7	99.30	99.10	23	2,201	1.04%
2024/11/01	9	100.86	8.1	100.62	101.00	0.9	2,208	0.04%
2024/10/30	17	102.06	17	101.74	101.00	0	2,237	0.00%
2024/10/29	102	104.94	92.5	104.25	103.00	9.6	2,222	0.43%	大買/
2024/10/28	18.7	101.81	46.9	101.71	101.50	-28.2	2,121	-1.33%
2024/10/25	223.5	104.45	150	102.80	100.50	73.6	2,087	3.52%	大買/大賣/
2024/10/24	283.7	107.74	312.6	108.91	110.50	-28.8	1,915	-1.51%	大買/大賣/
2024/10/23	8.6	101.33	6.4	102.14	101.50	2.2	1,650	0.13%
2024/10/22	16.3	101.77	42.6	101.07	101.00	-26.3	1,702	-1.54%
2024/10/21	35	103.00	9.4	103.22	103.00	25.6	1,754	1.46%
2024/10/18	54	103.05	45.1	102.81	102.50	8.9	1,788	0.50%
2024/10/17	52	103.83	103.6	104.07	104.00	-51.5	1,788	-2.88%	大賣/
2024/10/16	94.6	104.48	129.7	105.06	105.00	-35.1	1,751	-2.01%	大賣/
2024/10/15	163.2	99.34	77.7	101.00	102.50	85.6	1,750	4.89%	大買/
2024/10/14	116	96.58	120.4	96.38	98.40	-4.4	1,689	-0.26%	大買/大賣/
2024/10/11	4.3	91.72	25.5	92.39	92.60	-21.2	1,659	-1.28%
2024/10/09	9.2	91.25	5.3	92.91	90.60	3.9	1,728	0.23%
2024/10/08	16.2	92.39	15	91.07	91.80	1.2	1,810	0.07%
2024/10/07	16.3	91.45	60.4	92.14	91.40	-44.1	1,933	-2.28%
2024/10/04	12.9	88.35	119	88.09	88.10	-106.1	1,933	-5.49%	大賣/鉅額交易
2024/10/01	8.6	88.91	8	88.80	89.20	0.6	1,951	0.03%
2024/09/30	36.3	89.47	14	89.76	89.00	22.3	1,979	1.13%
2024/09/27	3	91.02	0	91.20	90.80	3	2,052	0.15%
2024/09/26	2.2	91.36	1	91.20	91.00	1.2	2,142	0.06%
2024/09/25	5	91.80	7.2	91.83	91.50	-2.1	2,150	-0.10%
2024/09/24	47.4	91.39	43	91.72	91.30	4.4	2,181	0.20%
2024/09/23	2	93.60	11.1	93.79	93.40	-9.1	2,201	-0.41%
2024/09/20	3	92.70	3.1	92.77	92.90	-0.1	2,337	0.00%
2024/09/19	16.3	92.79	1	92.50	92.90	15.3	2,430	0.63%
2024/09/18	36.4	93.57	32	94.25	92.40	4.4	2,471	0.18%
2024/09/16	37.6	94.71	41.2	95.68	93.20	-3.6	2,486	-0.14%
2024/09/13	29.3	93.21	31.1	94.00	93.20	-1.8	2,480	-0.07%
2024/09/12	8	92.46	9.5	92.57	92.20	-1.4	2,478	-0.06%
2024/09/11	1	89.99	2	90.80	90.70	-1	2,506	-0.04%
2024/09/10	11.5	90.78	1	89.50	89.50	10.5	2,564	0.41%
2024/09/09	7	90.97	6.3	91.74	92.10	0.7	2,598	0.03%
2024/09/06	6	91.93	26.2	92.19	92.40	-20.2	2,654	-0.76%
2024/09/05	3.1	89.88	16	89.71	88.80	-12.9	2,778	-0.47%
2024/09/04	21.2	88.75	19	88.43	88.50	2.2	2,819	0.08%
2024/09/03	40.1	92.37	4	92.00	90.80	36.1	2,985	1.21%
2024/09/02	0.1	93.01	0	93.10	93.00	0	2,977	0.00%
2024/08/30	5.2	92.57	12	93.04	92.50	-6.8	2,979	-0.23%
2024/08/29	11.1	91.46	6	91.67	91.80	5.1	2,982	0.17%
2024/08/28	13.1	92.33	15	92.31	92.20	-1.9	2,996	-0.06%
2024/08/27	0.1	92.80	8.5	92.51	92.90	-8.5	2,996	-0.28%
2024/08/26	5.4	92.63	12.2	93.51	92.30	-6.8	3,004	-0.23%
2024/08/23	8.5	91.17	11.8	92.53	93.20	-3.3	3,006	-0.11%
2024/08/22	28	93.52	4.4	93.41	92.70	23.5	3,026	0.78%
2024/08/21	6	95.82	2	96.10	96.10	4	3,016	0.13%
2024/08/20	6.5	98.31	11	97.73	96.60	-4.5	3,011	-0.15%
2024/08/19	12	95.70	9.1	95.83	95.60	3	2,999	0.10%
2024/08/16	8.6	94.93	11.1	95.28	95.00	-2.5	2,993	-0.08%
2024/08/15	12	94.21	7	94.66	93.80	5	2,985	0.17%
2024/08/14	4.5	95.23	15.1	95.32	95.00	-10.6	2,984	-0.35%
2024/08/13	5.5	94.01	15	93.51	94.40	-9.5	2,981	-0.32%
2024/08/12	5.1	94.30	6.7	94.60	93.70	-1.6	2,985	-0.05%
2024/08/09	24.4	95.45	30	94.73	93.60	-5.6	2,983	-0.19%
2024/08/08	43.1	92.66	22.1	93.49	93.50	21	2,978	0.71%
2024/08/07	10.8	92.55	12.3	93.66	94.50	-1.5	2,971	-0.05%
2024/08/06	62.1	89.52	70.1	89.17	88.60	-7.9	2,951	-0.27%
2024/08/05	43	91.02	109.3	90.30	89.80	-66.3	2,940	-2.25%	大賣/
2024/08/02	127.9	99.27	80.5	98.60	98.10	47.4	2,885	1.64%	大買/
2024/08/01	24.8	107.05	15.5	105.95	104.50	9.2	2,843	0.32%
2024/07/31	14.1	102.93	41	102.79	103.00	-26.9	2,834	-0.95%
2024/07/30	17.4	101.45	17.2	101.85	102.00	0.2	2,807	0.01%
2024/07/29	71.2	105.84	91.6	103.86	103.00	-20.4	2,781	-0.73%
2024/07/26	37.6	107.38	34.1	108.09	109.00	3.5	2,736	0.13%
2024/07/23	115.3	113.64	108	115.06	113.00	7.2	2,698	0.27%	大買/大賣/
2024/07/22	71	112.44	41.8	112.81	112.00	29.1	2,632	1.11%
2024/07/19	38.6	111.77	27.4	112.36	114.00	11.3	2,547	0.44%
2024/07/18	20.7	108.75	22	108.55	109.50	-1.4	2,502	-0.05%
2024/07/17	31.3	110.57	19.1	110.45	110.00	12.3	2,473	0.50%
2024/07/16	144.3	113.04	90.3	111.99	109.00	54	2,458	2.20%	大買/
2024/07/15	45.7	107.74	37.2	108.57	108.50	8.5	2,350	0.36%
2024/07/12	71.1	107.97	81.9	108.36	109.50	-10.8	2,291	-0.47%
2024/07/11	100.1	115.88	128.8	115.38	113.00	-28.8	2,228	-1.29%	大賣/
2024/07/10	126.8	115.78	90	116.18	115.50	36.8	2,176	1.69%	大買/
2024/07/09	122.2	112.87	160.3	114.12	116.00	-38.1	2,092	-1.82%	大買/大賣/
2024/07/08	83.6	104.15	80.1	105.62	105.50	3.5	1,985	0.18%
2024/07/05	100.2	104.64	13.1	104.85	106.00	87.1	2,024	4.30%
2024/07/04	29.2	103.43	16.4	103.69	104.00	12.7	2,066	0.62%
2024/07/03	81	103.86	86.3	104.12	103.50	-5.3	2,122	-0.25%
2024/07/02	91.5	99.20	114.2	99.82	99.80	-22.8	2,043	-1.11%	大賣/
2024/07/01	32.6	94.88	12.2	95.02	95.10	20.4	1,960	1.04%
2024/06/28	22.4	94.92	80.6	94.69	94.80	-58.2	1,952	-2.98%
2024/06/27	113.2	92.46	40.3	93.08	92.30	72.9	1,920	3.80%	大買/
2024/06/26	260.8	93.88	226.9	94.41	94.50	34	1,900	1.79%	大買/大賣/
2024/06/25	45.2	91.11	166.1	90.61	92.80	-120.9	1,764	-6.85%	大賣/鉅額交易
2024/06/24	30.5	86.68	14.6	86.41	87.30	15.9	1,673	0.95%
2024/06/21	16	85.15	128.5	86.20	86.90	-112.5	1,652	-6.80%	大賣/鉅額交易
2024/06/20	21	84.61	17	84.95	85.00	4	1,640	0.24%
2024/06/19	19.1	83.71	7	83.63	83.40	12	1,639	0.73%
2024/06/18	25.1	83.63	28.3	83.71	84.20	-3.2	1,712	-0.19%
2024/06/17	111.9	84.70	65.1	85.33	83.10	46.8	1,769	2.65%	大買/
2024/06/14	36	84.74	72.4	85.10	85.00	-36.4	1,751	-2.08%
2024/06/13	103.5	84.21	42.5	84.20	83.70	61	1,747	3.49%	大買/
2024/06/12	95.6	82.75	190.9	83.35	85.10	-95.3	1,700	-5.61%	大賣/
2024/06/11	42.6	79.89	65.3	79.47	79.80	-22.7	1,589	-1.43%
2024/06/07	93.8	79.14	144.3	79.60	80.00	-50.4	1,602	-3.15%	大賣/
2024/06/06	6	74.52	19.1	73.97	74.50	-13.1	1,457	-0.90%
2024/06/05	7.3	74.34	0.1	74.50	74.00	7.3	1,477	0.49%
2024/06/04	4.5	74.80	7.4	74.86	75.00	-3	1,536	-0.19%
2024/06/03	1	74.70	44.5	74.52	74.60	-43.4	1,582	-2.74%
2024/05/31	1	73.00	4.1	73.20	73.00	-3.1	1,624	-0.19%
2024/05/30	10.6	72.97	3	72.83	72.90	7.6	1,655	0.46%
2024/05/29	6.1	73.84	14.2	73.78	73.50	-8.1	1,693	-0.48%
2024/05/28	16.4	75.42	29.6	75.32	74.60	-13.2	1,817	-0.73%
2024/05/27	14	73.33	69.5	73.30	73.60	-55.5	2,010	-2.76%
2024/05/24	7	72.69	6	72.80	73.00	1	2,016	0.05%
2024/05/23	6.4	72.94	4.3	72.77	72.60	2.1	2,029	0.10%
2024/05/22	1.3	73.89	22.1	74.26	74.00	-20.8	2,058	-1.01%
2024/05/21	3.1	73.31	1.5	73.43	73.30	1.6	2,064	0.08%
2024/05/20	5.1	73.66	3	73.47	73.30	2.1	2,072	0.10%
2024/05/17	4	73.10	3.6	73.60	73.50	0.4	2,079	0.02%
2024/05/16	4.5	73.63	14	73.62	73.40	-9.5	2,092	-0.45%
2024/05/15	13.1	73.42	3	73.67	73.30	10.1	2,121	0.47%
2024/05/14	28.3	73.39	18	73.94	73.30	10.3	2,153	0.48%
2024/05/13	7	71.90	48.5	72.09	72.10	-41.4	2,175	-1.90%
2024/05/10	12.5	72.22	11	72.27	72.60	1.5	2,213	0.07%
2024/05/09	39.4	73.25	17.2	72.81	72.20	22.2	2,252	0.98%
2024/05/08	2	75.80	10	75.69	75.80	-8	2,216	-0.36%
2024/05/07	4.4	74.70	6	75.07	75.30	-1.6	2,212	-0.07%
2024/05/06	17	76.05	5.4	75.66	75.40	11.6	2,216	0.52%
2024/05/03	20.1	75.55	5.1	75.58	75.70	15	2,218	0.68%
2024/05/02	36.7	75.54	4.6	75.55	75.40	32.1	2,236	1.43%
2024/04/30	24.3	75.04	6	75.17	75.00	18.3	2,257	0.81%
2024/04/29	7.5	74.56	3	74.53	74.70	4.4	2,321	0.19%
2024/04/26	3.3	74.29	21.1	74.46	74.40	-17.8	2,397	-0.74%
2024/04/25	3.3	73.92	7	74.40	74.00	-3.7	2,521	-0.15%
2024/04/24	4.2	73.41	5.2	73.42	74.00	-1	3,103	-0.03%
2024/04/23	11.1	72.07	6	72.33	72.30	5.1	3,283	0.16%
2024/04/22	2.5	71.70	10.2	73.17	71.80	-7.6	3,288	-0.23%
2024/04/19	13.4	72.96	9.2	73.10	72.70	4.2	3,283	0.13%
2024/04/18	23	73.87	29	73.94	73.90	-6	3,277	-0.18%
2024/04/17	15.5	74.10	17.8	74.18	74.30	-2.3	3,274	-0.07%
2024/04/16	17.3	73.53	14.5	73.20	73.10	2.9	3,270	0.09%
2024/04/15	75.9	76.02	21.8	75.47	75.30	54.1	3,252	1.66%
2024/04/12	25.7	77.44	70.6	77.59	77.30	-44.9	3,245	-1.38%
2024/04/11	105.4	75.68	74	75.99	75.50	31.4	3,212	0.98%	大買/
2024/04/10	43.1	77.19	77.9	77.70	78.80	-34.8	3,155	-1.10%
2024/04/09	41.6	76.70	140.7	76.09	75.50	-99.2	3,099	-3.20%	大賣/
2024/04/08	10.6	72.08	5.3	72.21	72.60	5.3	3,016	0.17%
2024/04/03	8.4	72.30	2	72.10	72.00	6.4	3,015	0.21%
2024/04/02	6.3	72.86	4.5	73.10	73.20	1.9	3,008	0.06%
2024/04/01	7.2	72.08	4	72.18	72.10	3.2	3,004	0.11%
2024/03/29	13.1	71.98	8.2	72.00	71.80	4.9	3,002	0.16%
2024/03/28	8.1	72.90	4.5	73.28	72.90	3.6	2,990	0.12%
2024/03/27	96.4	73.02	0	73.04	72.80	96.4	2,983	3.23%
2024/03/26	133	73.56	20	73.31	72.80	113	2,978	3.79%	大買/鉅額交易
2024/03/25	7	73.64	7	74.01	74.40	0	2,956	0.00%
2024/03/22	26	73.15	6	73.07	73.30	20	2,947	0.68%
2024/03/21	170.5	73.66	12.1	73.58	73.60	158.4	2,924	5.42%	大買/鉅額交易
2024/03/20	24.6	78.83	24.5	78.87	78.40	0.1	2,842	0.00%
2024/03/19	24	78.24	11.4	78.58	78.40	12.6	2,759	0.46%
2024/03/18	46.6	77.76	31.3	77.68	77.60	15.3	2,727	0.56%
2024/03/15	52.1	77.35	12	77.63	77.60	40.1	2,700	1.49%
2024/03/14	52.7	77.14	15.1	77.27	76.90	37.6	2,692	1.40%
2024/03/13	20.6	78.11	26.5	78.20	77.40	-5.9	2,666	-0.22%
2024/03/12	14	77.09	13	76.78	77.50	1	2,625	0.04%
2024/03/11	8	75.34	4	75.48	75.20	4	2,626	0.15%
2024/03/08	34.1	75.57	29.6	75.77	75.10	4.5	2,619	0.17%
2024/03/07	25.7	76.99	37.2	77.09	76.30	-11.5	2,579	-0.45%
2024/03/06	33	77.17	35.7	77.27	77.00	-2.6	2,529	-0.10%
2024/03/05	30.1	76.08	22.1	76.07	76.30	8	2,474	0.33%
2024/03/04	26.4	76.83	94.9	76.54	76.10	-68.5	2,448	-2.80%
2024/03/01	101.3	76.79	78.3	76.51	76.80	23	2,405	0.95%	大買/
2024/02/29	223.5	76.32	164.5	76.59	78.20	59	2,283	2.58%	大買/大賣/
2024/02/27	8.4	71.09	13.7	71.31	71.10	-5.3	2,070	-0.26%
2024/02/26	27.2	72.23	7.3	72.08	72.30	19.9	2,071	0.96%
2024/02/23	13.3	72.46	23	72.67	72.50	-9.7	2,062	-0.47%
2024/02/22	22	71.24	9.1	71.02	71.10	12.9	2,038	0.63%
2024/02/21	1.1	71.10	2.4	71.18	71.10	-1.2	2,050	-0.06%
2024/02/20	11	70.87	10	71.15	70.70	1	2,051	0.05%
2024/02/19	6.3	71.18	8.5	70.95	70.70	-2.2	2,047	-0.11%
2024/02/16	15.5	72.01	11	72.65	71.40	4.5	2,044	0.22%
2024/02/15	5.4	72.64	24	72.69	72.90	-18.7	2,020	-0.92%
2024/02/05	25	72.12	49	71.53	71.20	-24	1,998	-1.20%
2024/02/02	32.1	70.93	33.2	71.34	71.70	-1.1	1,974	-0.06%
2024/02/01	52	70.29	33.6	70.12	70.30	18.5	1,944	0.95%
2024/01/31	13.4	68.36	9.2	68.11	68.40	4.3	1,933	0.22%
2024/01/30	2	68.90	3.1	68.58	68.50	-1.1	1,947	-0.06%
2024/01/29	3.2	68.42	7	68.64	68.80	-3.8	1,984	-0.19%
2024/01/26	4.5	67.78	8	67.66	67.90	-3.5	2,001	-0.17%
2024/01/25	29.5	68.36	7	68.30	68.00	22.5	1,991	1.13%
2024/01/24	10.4	69.42	12.2	69.69	69.20	-1.8	1,973	-0.09%
2024/01/23	42.4	70.93	44.5	71.64	70.00	-2.1	1,956	-0.11%
2024/01/22	71.3	71.31	100.3	71.43	71.70	-29	1,881	-1.54%
2024/01/19	96.3	70.33	92.9	69.69	69.50	3.4	1,825	0.19%
2024/01/18	435.9	72.27	442	71.86	71.00	-6.1	1,702	-0.36%	大買/大賣/
2024/01/17	132.6	69.96	138.5	69.91	69.90	-5.9	1,120	-0.53%	大買/大賣/
2024/01/16	20.6	66.59	7	66.39	66.30	13.6	938	1.45%
2024/01/15	0	66.00	16	65.72	66.20	-16	936	-1.71%
2024/01/12	8.2	64.93	13	64.89	64.90	-4.8	944	-0.51%
2024/01/11	10	65.53	8.3	65.50	65.50	1.7	947	0.18%
2024/01/10	6	65.38	4	65.43	65.40	2	989	0.20%
2024/01/09	13	65.82	15.2	66.01	65.40	-2.2	1,013	-0.22%
2024/01/08	29.2	66.41	1.5	66.37	66.50	27.7	1,015	2.73%
2024/01/05	1.4	65.76	2.5	66.06	65.90	-1.1	1,025	-0.11%
2024/01/04	4.5	65.59	1.1	66.17	65.30	3.4	1,056	0.32%
2024/01/03	1.1	66.00	4.1	66.10	66.10	-3	1,090	-0.27%
2024/01/02	2	65.80	10	65.94	65.80	-8	1,128	-0.71%
2023/12/29	3	64.90	2.2	65.36	65.40	0.8	1,134	0.07%
2023/12/28	4.1	64.95	1	65.00	64.80	3.1	1,132	0.27%
2023/12/27	0.2	64.62	0	0.00	64.60	0.2	1,138	0.02%
2023/12/25	9	64.13	0	0.00	64.10	9	1,144	0.79%
2023/12/22	2.1	64.36	2	64.40	64.30	0.1	1,146	0.01%
2023/12/21	3.1	64.30	1	64.50	64.30	2.1	1,160	0.18%
2023/12/20	2	64.75	2	64.75	64.70	0	1,165	0.00%
2023/12/19	4.2	64.51	6	64.50	64.50	-1.9	1,168	-0.16%
2023/12/18	5.1	65.38	7	65.53	65.20	-1.9	1,175	-0.16%
2023/12/15	8.1	65.78	9	65.81	65.80	-0.9	1,180	-0.08%
2023/12/14	2	65.90	12.1	65.98	66.20	-10.1	1,174	-0.86%
2023/12/13	3.3	65.11	16	65.09	65.20	-12.7	1,173	-1.08%
2023/12/12	22	64.25	6	64.30	64.10	16	1,170	1.37%
2023/12/11	14.1	64.76	8.5	64.97	64.60	5.5	1,166	0.47%
2023/12/08	7.1	65.98	11.1	66.17	65.10	-4	1,164	-0.34%
2023/12/07	6.8	65.83	2	65.80	65.40	4.8	1,169	0.41%
2023/12/06	22.4	67.37	19.2	67.79	66.60	3.2	1,183	0.27%
2023/12/05	17	65.74	18.6	66.73	67.40	-1.6	1,172	-0.13%
2023/12/04	11.3	66.72	10	67.02	66.30	1.3	1,168	0.11%
2023/12/01	7.8	66.42	5	66.22	66.20	2.8	1,154	0.24%
2023/11/30	1	65.30	3.1	65.60	65.80	-2.1	1,158	-0.18%
2023/11/29	3.1	65.31	8	65.75	65.20	-4.9	1,164	-0.42%
2023/11/28	4.1	65.13	2.1	65.60	65.20	2	1,164	0.17%
2023/11/27	19.1	65.94	13.1	66.37	65.20	6	1,167	0.51%
2023/11/24	2.1	66.29	2	66.00	66.40	0.1	1,169	0.00%
2023/11/22	13.1	65.68	5	65.40	65.80	8.1	1,184	0.68%
2023/11/21	3.1	65.80	27	65.86	65.30	-23.9	1,188	-2.01%
2023/11/20	6	65.62	10.4	65.83	65.90	-4.4	1,188	-0.37%
2023/11/17	7.3	65.02	10.1	65.02	65.10	-2.9	1,172	-0.24%
2023/11/16	0.5	64.04	0	0.00	63.90	0.5	1,175	0.04%
2023/11/15	3.8	64.56	4.5	64.62	64.20	-0.8	1,177	-0.07%
2023/11/14	12.8	64.99	5.1	64.70	64.90	7.7	1,183	0.65%
2023/11/13	5.3	65.25	6.4	65.11	65.10	-1.1	1,193	-0.09%
2023/11/10	6.3	64.20	8.8	64.50	64.30	-2.5	1,204	-0.21%
2023/11/09	5.6	65.15	13.3	65.37	65.20	-7.8	1,214	-0.64%
2023/11/08	5	65.38	24.7	65.37	65.60	-19.6	1,248	-1.57%
2023/11/07	22	65.17	33.5	64.93	64.90	-11.4	1,237	-0.92%
2023/11/06	4	64.53	32.5	64.65	64.30	-28.5	1,268	-2.25%
2023/11/03	13.2	62.95	32	63.11	63.00	-18.8	1,280	-1.47%
2023/11/02	1	61.31	17	61.54	61.60	-16	1,400	-1.14%
2023/11/01	2	60.74	1	60.70	60.80	1	1,497	0.07%
2023/10/31	12.1	60.97	8	61.23	60.50	4.1	1,618	0.25%
2023/10/30	4.1	61.78	6	62.52	62.00	-1.9	1,712	-0.11%
2023/10/27	4.1	62.43	16	62.53	62.00	-12	1,911	-0.63%
2023/10/26	3	61.43	0	0.00	60.80	3	2,431	0.13%
2023/10/25	2	61.90	1	61.70	61.90	1	2,640	0.04%
2023/10/24	3	60.93	1.1	61.29	61.40	1.9	3,050	0.06%
2023/10/23	3.1	60.20	4	60.15	60.10	-0.9	3,503	-0.03%
2023/10/20	16.4	60.02	3	60.17	60.20	13.4	3,554	0.38%
2023/10/19	24.1	60.68	2.1	60.66	60.80	22.1	3,565	0.62%
2023/10/18	9	61.67	7.3	61.77	61.50	1.7	3,569	0.05%
2023/10/17	29	63.73	10	64.09	62.90	19	3,542	0.54%
2023/10/16	3.1	64.84	14.2	64.92	65.40	-11.1	3,533	-0.31%
2023/10/13	9	65.30	14.1	65.32	65.10	-5.1	3,554	-0.14%
2023/10/12	8.2	65.40	25.1	65.10	65.50	-16.9	3,563	-0.47%
2023/10/11	15.1	64.43	21.6	64.51	64.30	-6.5	3,580	-0.18%
2023/10/06	50.2	63.73	54	63.86	64.10	-3.8	3,560	-0.11%
2023/10/05	4.1	62.70	10.5	62.44	62.70	-6.4	3,523	-0.18%
2023/10/04	1	61.31	0.1	61.56	61.40	0.9	3,522	0.03%
2023/10/03	1	62.50	14	62.29	62.20	-13	3,556	-0.37%
2023/10/02	6	62.12	11	62.01	62.00	-5	3,588	-0.14%
2023/09/28	4.1	61.60	3	61.83	61.90	1.1	3,602	0.03%
2023/09/27	2	61.30	4	61.43	61.50	-2	3,621	-0.06%
2023/09/26	3	61.63	17.2	61.49	61.50	-14.2	3,687	-0.38%
2023/09/25	1	60.60	5.8	60.83	61.20	-4.8	3,712	-0.13%
2023/09/22	3.1	59.50	5	59.78	60.50	-2	3,718	-0.05%
2023/09/21	5.2	59.78	3.2	59.73	59.80	1.9	3,736	0.05%
2023/09/20	2	60.35	4.2	60.21	60.20	-2.1	3,742	-0.06%
2023/09/19	11	60.49	22	60.23	60.50	-11	3,766	-0.29%
2023/09/18	3.1	60.33	3.5	60.29	60.10	-0.4	3,787	-0.01%
2023/09/15	3	61.30	3	61.13	60.90	0	3,794	0.00%
2023/09/14	5.1	60.88	13.1	60.97	61.00	-8	3,821	-0.21%
2023/09/13	6.2	60.24	36.2	59.89	60.00	-30	3,846	-0.78%
2023/09/12	12.3	60.05	1	60.20	60.00	11.3	3,869	0.29%
2023/09/11	40.3	61.70	26	61.15	60.20	14.3	3,955	0.36%
2023/09/08	20	62.60	48	62.64	62.50	-28	3,969	-0.71%
2023/09/07	9	61.47	12.1	61.85	61.70	-3.1	3,977	-0.08%
2023/09/06	8.1	61.34	1.3	61.30	61.30	6.8	4,005	0.17%
2023/09/05	2	61.30	2.1	61.31	61.30	0	4,028	0.00%
2023/09/04	2.3	60.59	3	61.00	61.00	-0.7	4,112	-0.02%
2023/09/01	6.1	60.38	4	60.85	60.30	2.1	4,159	0.05%
2023/08/31	5	60.46	5.2	60.53	60.60	-0.2	4,211	0.00%
2023/08/30	5	60.14	25	60.03	60.20	-20	4,262	-0.47%
2023/08/29	5.2	59.48	6	59.58	59.60	-0.8	4,353	-0.02%
2023/08/28	15.1	59.47	19	59.21	59.20	-3.9	4,444	-0.09%
2023/08/25	7.1	60.93	5	60.84	60.60	2.1	4,489	0.05%
2023/08/24	47	61.80	41	62.16	61.20	6	4,619	0.13%
2023/08/23	18	61.49	11	61.77	61.50	7	4,806	0.15%
2023/08/22	18	61.59	3	62.20	61.40	15	5,130	0.29%
2023/08/21	26.1	62.18	24	61.85	61.90	2.1	5,332	0.04%
2023/08/18	14.1	61.99	14	61.93	61.10	0.1	5,417	0.00%
2023/08/17	8	62.26	8	62.38	62.90	0	5,479	0.00%
2023/08/16	22.1	60.54	23	60.73	61.30	-0.9	5,567	-0.02%
2023/08/15	28.4	61.53	29	61.71	61.30	-0.6	6,233	-0.01%
2023/08/14	38.5	62.23	40.5	61.13	60.80	-2	6,371	-0.03%
2023/08/11	26.1	64.31	29.1	64.60	63.80	-2.9	6,468	-0.05%
2023/08/10	51.4	65.09	53.3	65.22	64.60	-1.9	6,501	-0.03%
2023/08/09	58.9	67.29	48	67.28	66.70	10.9	6,528	0.17%
2023/08/08	100.4	68.91	99	68.62	68.40	1.4	6,605	0.02%
2023/08/07	31.1	69.04	66.3	68.74	69.80	-35.2	6,554	-0.54%
2023/08/04	77.3	67.89	105.1	67.71	68.50	-27.8	6,504	-0.43%	大賣/
2023/08/02	28.3	65.57	91.5	65.65	64.90	-63.1	6,621	-0.95%
2023/08/01	171.3	67.89	137.3	67.56	66.90	34.1	6,838	0.50%	大買/大賣/
2023/07/31	492.3	70.00	456.7	69.97	68.10	35.6	6,801	0.52%	大買/大賣/
2023/07/28	215.6	66.20	186.3	66.41	66.30	29.3	6,408	0.46%	大買/大賣/
2023/07/27	276.4	65.94	337.5	66.32	68.00	-61.1	6,384	-0.96%	大買/大賣/
2023/07/26	303	64.98	326.2	65.15	64.40	-23.2	6,578	-0.35%	大買/大賣/
2023/07/25	22.2	62.06	21.3	62.11	62.40	0.9	6,336	0.01%
2023/07/24	9	60.52	9.4	61.05	60.60	-0.4	6,343	-0.01%
2023/07/21	11.1	59.16	9.2	60.08	60.50	1.9	6,438	0.03%
2023/07/20	10.1	60.42	17.4	59.97	60.40	-7.3	6,527	-0.11%
2023/07/19	23.4	59.28	11.5	60.30	59.10	11.9	6,636	0.18%
2023/07/18	24.9	61.15	28.3	61.50	60.00	-3.4	6,736	-0.05%
2023/07/17	13.1	62.15	47.6	62.32	61.90	-34.5	6,892	-0.50%
2023/07/14	18.4	61.72	31.8	62.08	61.80	-13.4	6,972	-0.19%
2023/07/13	14.4	59.71	13	59.68	59.50	1.4	7,088	0.02%
2023/07/12	6.2	58.93	5	59.14	59.30	1.2	7,475	0.02%
2023/07/11	8.2	59.01	13	59.08	58.70	-4.8	7,639	-0.06%
2023/07/10	26.2	59.04	35.3	58.76	58.50	-9.1	7,701	-0.12%
2023/07/07	51.6	59.90	23.2	60.17	59.60	28.4	7,744	0.37%
2023/07/06	18.3	61.56	18	61.85	61.30	0.3	7,910	0.00%
2023/07/05	23.4	62.68	11.7	62.84	62.20	11.8	8,089	0.15%
2023/07/04	26.6	63.06	52.3	63.55	63.30	-25.7	8,085	-0.32%
2023/07/03	21.2	62.54	23	62.46	63.00	-1.8	8,054	-0.02%
2023/06/30	17.1	61.43	2	61.60	61.60	15.1	8,062	0.19%
2023/06/29	17.2	61.04	24.6	60.83	61.30	-7.4	8,081	-0.09%
2023/06/28	14.4	60.48	15	60.73	60.20	-0.6	8,088	-0.01%
2023/06/27	16.4	60.62	42.6	60.76	60.30	-26.2	8,140	-0.32%
2023/06/26	19.2	61.62	25.1	61.80	61.50	-5.9	8,182	-0.07%
2023/06/21	25.1	62.88	26.2	62.83	62.80	-1.2	8,282	-0.01%
2023/06/20	26.1	63.02	24	63.32	62.60	2.1	8,346	0.02%
2023/06/19	20.3	63.23	22.3	63.14	63.10	-2	8,460	-0.02%
2023/06/16	25.3	62.75	23.5	63.17	62.50	1.8	8,794	0.02%
2023/06/15	87.6	63.52	106.2	63.44	63.00	-18.6	9,082	-0.20%	大賣/
2023/06/14	51.4	62.56	44.2	62.54	62.40	7.1	9,126	0.08%
2023/06/13	32.3	62.07	27	62.13	61.90	5.3	9,161	0.06%
2023/06/12	39.5	61.47	22.4	61.47	61.20	17.1	9,191	0.19%
2023/06/09	54.4	62.46	31	62.51	62.10	23.4	9,230	0.25%
2023/06/08	90.1	62.70	65.1	62.76	62.00	25	9,368	0.27%
2023/06/07	34.2	64.11	29.5	64.08	64.00	4.7	9,386	0.05%
2023/06/06	50.2	64.59	34.5	64.69	64.30	15.7	9,529	0.16%
2023/06/05	39.1	65.72	34	65.61	65.40	5.1	9,763	0.05%
2023/06/02	49.7	66.36	57.2	66.48	66.10	-7.5	10,012	-0.07%
2023/06/01	45.1	64.20	48	64.44	65.60	-2.9	10,007	-0.03%
2023/05/31	32.4	65.54	53.7	65.62	65.00	-21.4	10,015	-0.21%
2023/05/30	89.1	66.76	170.3	66.95	66.20	-81.2	9,969	-0.81%	大賣/
2023/05/29	99	67.37	124.7	67.38	67.30	-25.7	9,929	-0.26%	大賣/
2023/05/26	485.5	66.29	394.2	66.28	65.60	91.3	9,777	0.93%	大買/大賣/
2023/05/25	169.8	64.24	261.6	64.73	64.20	-91.8	9,520	-0.96%	大買/大賣/
2023/05/24	97.7	63.37	162.2	63.11	62.90	-64.5	9,429	-0.68%	大賣/
2023/05/23	117.2	62.65	122.2	62.69	62.70	-5	9,358	-0.05%	大買/大賣/
2023/05/22	170	62.19	108	62.31	63.10	62	9,310	0.67%	大買/大賣/
2023/05/19	589	65.66	437.5	64.96	62.30	151.5	9,216	1.64%	大買/大賣/鉅額交易
2023/05/18	50	65.05	155.5	66.93	68.50	-105.5	8,551	-1.23%	大賣/鉅額交易
2023/05/17	103.2	61.89	156.3	62.27	62.30	-53.1	8,429	-0.63%	大買/大賣/
2023/05/16	44.5	61.06	106	61.24	60.90	-61.5	8,386	-0.73%	大賣/
2023/05/15	53.5	60.99	63.3	60.79	60.80	-9.8	8,444	-0.12%
2023/05/12	61.5	60.86	196.6	61.17	61.20	-135.1	8,427	-1.60%	大賣/鉅額交易
2023/05/11	150.8	59.16	77.5	59.18	59.60	73.3	8,352	0.88%	大買/
2023/05/10	74.5	60.06	65.4	59.87	59.90	9.1	8,277	0.11%
2023/05/09	194.6	60.59	159	60.31	59.90	35.6	8,245	0.43%	大買/大賣/
2023/05/08	289.3	61.92	316	62.13	62.30	-26.7	8,010	-0.33%	大買/大賣/
2023/05/05	105.3	60.16	66	60.22	60.20	39.3	7,686	0.51%	大買/
2023/05/04	125.5	60.25	97	60.26	59.60	28.5	7,521	0.38%	大買/
2023/05/03	173.5	60.09	107.4	59.83	59.50	66.1	7,373	0.90%	大買/大賣/
2023/05/02	530.2	61.49	537.1	61.64	61.10	-6.9	7,183	-0.10%	大買/大賣/
2023/04/28	122.8	58.25	136.8	58.24	58.30	-13.9	6,574	-0.21%	大買/大賣/
2023/04/27	34.5	56.29	47	56.01	55.80	-12.5	6,356	-0.20%
2023/04/26	136.2	55.29	124	54.74	55.40	12.2	6,290	0.19%	大買/大賣/
2023/04/25	61.9	56.84	64.7	55.64	55.80	-2.8	6,168	-0.05%
2023/04/24	56.5	57.48	83	57.43	57.60	-26.5	6,060	-0.44%
2023/04/21	66.7	55.71	88	55.35	56.00	-21.3	5,933	-0.36%
2023/04/20	169.6	58.14	142	58.14	56.80	27.5	5,815	0.47%	大買/大賣/
2023/04/19	114.1	58.01	75.5	58.28	57.20	38.6	5,624	0.69%	大買/
2023/04/18	135.4	58.40	130	57.83	57.30	5.4	5,512	0.10%	大買/大賣/
2023/04/17	282.3	59.91	193.8	59.70	59.60	88.5	5,343	1.66%	大買/大賣/
2023/04/14	95.6	56.92	126.9	57.16	56.60	-31.3	4,930	-0.63%	大賣/
2023/04/13	70.9	55.00	27.1	55.05	55.00	43.8	4,749	0.92%
2023/04/12	85.8	56.01	48.3	56.00	56.00	37.5	4,671	0.80%
2023/04/11	178.8	56.81	109.5	56.70	56.90	69.4	4,589	1.51%	大買/大賣/
2023/04/10	72.3	57.77	191.2	57.75	59.00	-118.8	4,381	-2.71%	大賣/鉅額交易
2023/04/07	25.7	54.97	49.4	55.00	55.00	-23.7	4,178	-0.57%
2023/04/06	45.3	54.15	37.1	54.28	54.50	8.2	4,154	0.20%
2023/03/31	92.4	54.86	52	55.07	55.10	40.4	4,113	0.98%
2023/03/30	43.4	55.75	29.1	55.41	55.30	14.3	4,063	0.35%
2023/03/29	24.1	55.96	36	55.77	55.60	-11.9	4,028	-0.29%
2023/03/28	52.4	55.53	61	55.28	55.60	-8.6	3,997	-0.22%
2023/03/27	59.5	57.43	82.5	57.09	56.10	-23	3,923	-0.59%
2023/03/24	57.9	56.99	43.1	57.13	57.00	14.8	3,848	0.39%
2023/03/23	29.5	56.47	92.1	56.59	57.00	-62.6	3,720	-1.68%
2023/03/22	95.8	56.57	86.7	56.54	56.20	9.1	3,636	0.25%
2023/03/21	304.5	57.24	409.8	57.08	56.70	-105.3	3,487	-3.02%	大買/大賣/鉅額交易
2023/03/20	257.5	55.36	265.2	55.60	56.00	-7.6	3,121	-0.24%	大買/大賣/
2023/03/17	267.8	52.60	112	53.01	52.60	155.8	2,802	5.56%	大買/大賣/鉅額交易
2023/03/16	49.7	54.26	83.1	54.12	54.50	-33.4	2,649	-1.26%
2023/03/15	12.4	55.21	25	55.19	55.00	-12.6	2,566	-0.49%
2023/03/14	56.1	55.83	39.4	55.45	54.80	16.7	2,499	0.67%
2023/03/13	133.2	56.09	115.2	56.09	56.20	18	2,418	0.75%	大買/大賣/
2023/03/10	61.5	54.76	79.1	54.51	54.60	-17.6	2,246	-0.78%
2023/03/09	123.7	56.49	191.7	56.51	56.30	-68	2,138	-3.18%	大買/大賣/
2023/03/08	158.4	56.90	161.3	56.29	57.40	-2.8	1,935	-0.15%	大買/大賣/
2023/03/07	271.1	54.55	234.3	54.54	55.10	36.8	1,641	2.24%	大買/大賣/
2023/03/06	93.8	51.44	98	51.73	51.50	-4.2	1,333	-0.32%
2023/03/03	60.5	50.51	108	50.59	50.50	-47.5	1,234	-3.85%	大賣/
2023/03/02	17.2	49.38	18	49.43	49.55	-0.8	1,127	-0.07%
2023/03/01	123.5	49.69	86.2	49.54	49.60	37.3	1,091	3.42%	大買/
2023/02/24	33.1	48.66	56.4	48.73	48.65	-23.3	988	-2.36%
2023/02/23	26.4	48.71	41	48.68	48.40	-14.6	934	-1.56%
2023/02/22	91.4	48.52	94.3	48.47	48.80	-2.8	856	-0.33%
2023/02/21	14.1	47.05	5.1	47.15	47.30	9	729	1.23%
2023/02/20	35	47.63	28	47.63	47.60	7	706	1.00%
2023/02/17	6.5	46.99	15	46.96	47.00	-8.5	668	-1.27%
2023/02/16	28	47.19	33.3	47.24	47.40	-5.2	651	-0.81%
2023/02/15	26.1	47.09	38.1	47.13	47.45	-11.9	622	-1.92%
2023/02/14	64.2	47.64	50.2	47.43	47.35	14	582	2.41%
2023/02/13	102.5	47.32	81.3	47.42	47.70	21.2	474	4.47%	大買/
2023/02/10	30.8	46.30	29.5	46.57	46.00	1.3	355	0.37%
2023/02/09	31.7	45.80	75.9	45.85	45.65	-44.2	293	-15.04%
2023/02/08	15.6	44.82	9	44.53	44.95	6.6	239	2.76%
2023/02/07	1.4	44.16	9.7	43.95	44.05	-8.3	216	-3.84%
2023/02/06	5.2	43.16	6.3	43.19	43.40	-1.1	196	-0.56%
2023/02/03	4	42.55	6	42.50	42.60	-2	187	-1.07%
2023/02/02	4.3	42.57	0	42.55	42.60	4.2	185	2.28%
2023/02/01	5	41.85	13	42.22	42.45	-8	179	-4.45%
2023/01/31	0	0.00	1	41.75	41.85	-1	176	-0.57%
2023/01/30	3	41.65	0	0.00	41.70	3	174	1.72%
2023/01/17	4	41.26	0	0.00	41.30	4	170	2.34%
2023/01/16	1.1	41.11	0	0.00	41.15	1.1	170	0.62%
2023/01/13	1.3	41.02	3	41.22	40.90	-1.7	171	-0.98%
2023/01/12	9.6	41.21	3.3	41.22	41.20	6.3	191	3.29%
2023/01/11	0	41.50	1.3	41.55	41.65	-1.3	189	-0.66%
2023/01/10	2.4	41.47	6	41.42	41.55	-3.6	190	-1.91%
2023/01/09	0	41.35	0.1	41.40	41.40	-0.1	190	-0.04%
2023/01/06	0	0.00	4	40.65	40.90	-4	186	-2.14%
2023/01/05	1	40.90	9	40.58	40.80	-8	190	-4.20%
2023/01/04	1	40.20	0	0.00	40.15	1	188	0.53%
2023/01/03	5	40.01	0	0.00	40.10	5	192	2.60%
2022/12/29	16	39.69	0	0.00	39.70	16	194	8.23%
2022/12/28	4	40.25	0	0.00	40.00	4	193	2.06%
2022/12/27	5	40.35	1	40.40	40.35	4	195	2.04%
2022/12/26	0.1	40.10	0	0.00	40.30	0.1	196	0.03%
2022/12/23	2	40.20	0	0.00	40.25	2	197	1.01%
2022/12/21	0	40.43	0	0.00	40.35	0	204	0.00%
2022/12/20	16	40.19	0	0.00	40.00	16	205	7.79%
2022/12/19	1	40.50	1	40.35	40.45	0	210	0.00%
2022/12/13	0	0.00	2	40.80	40.85	-2	215	-0.93%
2022/12/12	2	40.48	21.2	40.53	40.80	-19.1	215	-8.89%
2022/12/09	10.1	40.05	1	40.10	40.10	9.1	212	4.26%
2022/12/08	1	40.10	1	40.00	40.05	0	212	0.02%
2022/12/07	1.2	40.00	1	40.20	39.95	0.2	213	0.11%
2022/12/06	10.6	40.19	2	40.30	40.05	8.6	214	3.99%
2022/12/05	2	40.48	0	0.00	40.55	2	215	0.93%
2022/12/02	0.1	40.40	1	40.45	40.40	-0.9	219	-0.42%
2022/12/01	5	40.53	8	40.28	40.60	-3	224	-1.34%
2022/11/28	2	39.50	5	39.65	39.85	-3	229	-1.31%
2022/11/25	0	0.00	2	39.93	39.90	-2	231	-0.86%
2022/11/24	1.4	39.99	2	39.93	40.10	-0.6	231	-0.28%
2022/11/23	1	39.65	0	0.00	39.60	1	230	0.43%
2022/11/22	1.1	39.33	25	39.53	39.55	-23.9	235	-10.15%
2022/11/21	0	0.00	1	39.20	39.25	-1	244	-0.41%
2022/11/18	2.1	39.15	0	0.00	39.00	2.1	248	0.83%
2022/11/17	0	0.00	2	39.15	39.10	-2	253	-0.79%
2022/11/16	1.1	38.93	16	39.05	38.95	-14.9	254	-5.84%
2022/11/15	1.9	39.22	0	0.00	39.15	1.9	253	0.75%
2022/11/14	1	39.05	3	39.08	39.05	-2	253	-0.79%
2022/11/11	3	39.18	0	0.00	39.00	3	254	1.18%
2022/11/10	1	38.90	1	38.95	38.95	0	256	0.00%
2022/11/09	4	38.84	0	0.00	38.80	4	258	1.55%
2022/11/08	2	38.80	0	0.00	38.80	2	258	0.77%
2022/11/07	2.1	38.63	9	38.64	38.80	-6.9	258	-2.67%
2022/11/04	0	38.80	12.1	38.57	38.80	-12.1	259	-4.67%
2022/11/03	3	38.32	2	38.45	38.40	1	261	0.38%
2022/11/02	2	38.45	0	0.00	38.50	2	270	0.74%
2022/11/01	1	38.40	1	38.45	38.40	0	286	0.00%
2022/10/31	0	0.00	2	38.28	38.45	-2	294	-0.68%
2022/10/27	0	0.00	4	37.94	37.90	-4	311	-1.28%
2022/10/25	11	37.46	10	37.43	37.50	1	321	0.31%
2022/10/21	0	38.15	4	37.95	37.95	-4	328	-1.21%
2022/10/20	8.3	37.80	5	36.80	38.25	3.3	329	0.99%
2022/10/19	1	38.50	0	0.00	38.45	1	309	0.32%
2022/10/18	2	38.10	2	38.30	38.50	0	309	0.00%
2022/10/17	2	37.61	0	0.00	38.35	2	309	0.65%
2022/10/14	0	0.00	0.4	38.35	38.35	-0.4	309	-0.14%
2022/10/13	2	37.33	0	0.00	37.90	2	310	0.65%
2022/10/11	4.1	37.82	0	0.00	38.05	4.1	307	1.34%
2022/10/07	1.2	38.92	0	0.00	38.80	1.2	306	0.39%
2022/10/05	0	39.60	0	39.60	39.40	0	310	0.01%
2022/10/04	0	0.00	3	39.32	39.10	-3	311	-0.96%
2022/10/03	1	39.00	2	38.95	38.95	-1	309	-0.32%
2022/09/30	1.1	38.90	0	0.00	38.95	1.1	311	0.34%
2022/09/29	1	38.85	0	0.00	39.00	1	313	0.32%
2022/09/28	0.4	39.00	3	38.68	38.65	-2.6	316	-0.83%
2022/09/27	0	0.00	2	39.38	39.45	-2	315	-0.63%
2022/09/26	8.3	39.62	1.3	39.56	39.50	7	317	2.19%
2022/09/23	1	40.40	9	40.12	40.25	-8	321	-2.49%
2022/09/22	2	40.45	2	40.43	40.75	0	323	0.00%
2022/09/21	2	40.78	0	0.00	40.55	2	323	0.62%
2022/09/20	0	40.85	0	40.95	40.95	0	322	0.01%
2022/09/19	0	41.20	2	40.85	40.90	-2	324	-0.61%
2022/09/16	1.2	41.35	0	0.00	41.30	1.2	324	0.37%
2022/09/15	1	41.75	0	0.00	41.75	1	325	0.31%
2022/09/14	0.1	41.70	1	41.50	41.50	-0.9	327	-0.28%
2022/09/13	3.2	42.41	2	42.20	41.85	1.2	327	0.37%
2022/09/12	1	42.00	18	42.15	42.00	-17	333	-5.09%
2022/09/08	8	41.96	20.3	41.92	42.05	-12.3	333	-3.67%
2022/09/07	10	40.93	2.5	41.18	40.85	7.5	329	2.27%
2022/09/06	4.2	41.11	2.3	41.03	40.60	1.9	325	0.57%
2022/09/05	13	41.61	21.6	41.61	41.60	-8.6	322	-2.66%
2022/09/02	10.1	41.35	8	41.34	41.10	2.1	320	0.64%
2022/09/01	8.1	41.72	13	41.68	41.60	-4.9	319	-1.54%
2022/08/31	1	42.15	0	0.00	42.20	1	318	0.31%
2022/08/30	1.1	41.90	1	42.05	42.00	0.1	319	0.02%
2022/08/29	23.2	41.73	0	0.00	41.80	23.2	319	7.25%
2022/08/26	1	42.55	4	42.43	42.55	-3	313	-0.96%
2022/08/24	1.6	42.02	9	41.91	41.80	-7.5	302	-2.46%
2022/08/23	6.2	41.15	1	41.25	41.05	5.2	296	1.74%
2022/08/22	0.1	41.50	0	0.00	41.30	0.1	295	0.03%
2022/08/19	4.3	41.56	4	41.70	41.60	0.3	294	0.11%
2022/08/17	4	41.54	0.1	41.80	41.35	3.9	292	1.33%
2022/08/16	1.1	41.77	3	41.80	41.75	-1.9	289	-0.66%
2022/08/15	0	0.00	2	41.65	41.60	-2	287	-0.70%
2022/08/12	2	41.60	0	0.00	41.45	2	284	0.70%
2022/08/11	0	0.00	5	41.61	41.45	-5	284	-1.75%
2022/08/10	1	41.70	4.2	41.65	41.40	-3.2	283	-1.13%
2022/08/09	1	42.00	5.2	41.86	41.60	-4.2	279	-1.50%
2022/08/08	7.3	41.54	22.1	41.91	41.60	-14.8	270	-5.46%
2022/08/05	5.1	40.54	7	40.49	40.70	-1.9	255	-0.73%
2022/08/04	10.3	40.17	15	40.15	40.60	-4.7	252	-1.86%
2022/08/02	0	0.00	2	39.23	39.15	-2	237	-0.84%
2022/08/01	1	39.20	0	0.00	39.15	1	237	0.42%
2022/07/29	7	39.03	2	39.20	39.20	5	230	2.17%
2022/07/28	10.1	38.95	0	0.00	38.90	10.1	229	4.38%
2022/07/27	3	39.05	0	0.00	38.95	3	225	1.34%
2022/07/26	4	39.20	0	0.00	39.40	4	226	1.77%
2022/07/25	6	39.64	0	0.00	39.70	6	228	2.63%
2022/07/22	0.5	39.81	1.1	39.81	39.80	-0.7	230	-0.28%
2022/07/21	7	39.25	1	39.15	39.50	6	236	2.53%
2022/07/19	0.1	39.30	0	0.00	39.15	0.1	244	0.05%
2022/07/18	3	38.85	1	39.20	39.30	2	246	0.81%
2022/07/15	5.3	38.52	0	0.00	38.60	5.3	246	2.15%
2022/07/14	3	38.52	2	38.50	38.40	1	246	0.41%
2022/07/13	7.7	38.54	2	38.75	38.55	5.7	245	2.33%
2022/07/12	1.3	38.21	0	0.00	38.20	1.3	244	0.53%
2022/07/11	0.1	39.05	2	39.03	39.00	-1.9	249	-0.76%
2022/07/08	0.1	39.10	2	38.60	39.10	-1.9	251	-0.74%
2022/07/07	6	37.93	2	38.00	38.45	4	252	1.58%
2022/07/06	9.3	37.47	5	37.55	37.30	4.3	254	1.70%
2022/07/05	5	37.95	9	37.82	37.95	-4	263	-1.52%
2022/07/04	2	37.93	0	0.00	37.80	2	259	0.77%
2022/07/01	8.6	38.46	1.3	38.12	37.55	7.3	264	2.76%
2022/06/30	3.3	39.02	1	39.00	38.90	2.3	259	0.88%
2022/06/29	0.1	39.40	11	39.50	39.65	-10.9	258	-4.23%
2022/06/27	0	0.00	2	39.95	39.95	-2	271	-0.74%
2022/06/24	1	39.60	0	0.00	39.70	1	274	0.36%
2022/06/23	4	39.33	0.2	39.40	39.40	3.8	278	1.36%
2022/06/22	8.5	39.64	0.5	39.75	39.40	8	287	2.79%
2022/06/21	0	0.00	0	39.95	39.95	0	293	-0.01%
2022/06/20	6.1	39.74	6.5	39.81	39.55	-0.4	302	-0.14%
2022/06/17	2.2	40.30	2	40.15	40.20	0.2	302	0.06%
2022/06/16	3	40.77	6	40.63	40.60	-3	306	-0.98%
2022/06/15	5.1	41.08	2	41.05	41.15	3.1	314	0.99%
2022/06/14	5.1	40.79	0	0.00	40.85	5.1	329	1.55%
2022/06/13	2.1	41.00	1	40.90	40.90	1.1	402	0.26%
2022/06/10	0.2	41.45	0	0.00	41.30	0.2	444	0.05%
2022/06/09	14	41.35	1	41.35	41.40	13	483	2.69%
2022/06/08	7	41.52	23	41.45	41.45	-16	506	-3.16%
2022/06/07	1	41.60	0	0.00	41.50	1	541	0.18%
2022/06/06	2	41.78	0	42.80	41.65	2	577	0.34%
2022/06/02	0	42.15	0.5	42.70	41.80	-0.5	602	-0.08%
2022/06/01	5	41.94	5	41.95	42.00	0	638	0.00%
2022/05/31	1.1	41.55	3.3	41.66	41.65	-2.2	664	-0.33%
2022/05/30	9	41.60	1	41.60	41.55	8	698	1.15%
2022/05/27	0.1	41.60	0.2	41.60	41.35	-0.1	726	-0.02%
2022/05/26	3	41.38	0	0.00	41.40	3	769	0.39%
2022/05/25	13.1	41.35	0	0.00	41.30	13.1	844	1.54%
2022/05/24	0.1	41.52	3.3	41.39	41.30	-3.2	945	-0.34%
2022/05/23	0	41.90	0	0.00	41.80	0	949	0.00%
2022/05/20	2	41.65	1	41.55	41.80	1	955	0.10%
2022/05/19	1.1	41.32	2	41.50	41.35	-0.9	960	-0.09%
2022/05/18	0	0.00	1	41.95	42.00	-1	962	-0.10%
2022/05/17	4.3	41.43	5	41.37	41.60	-0.7	965	-0.07%
2022/05/16	0	0.00	7	40.95	41.00	-7	969	-0.72%
2022/05/13	0.1	40.90	0	0.00	40.85	0.1	970	0.01%
2022/05/12	8.3	41.01	11.5	40.82	40.55	-3.2	973	-0.33%
2022/05/11	2.5	41.41	1	41.45	41.35	1.5	970	0.16%
2022/05/10	4.1	41.30	1	41.40	41.90	3.1	977	0.32%
2022/05/09	3.3	41.74	1	41.80	41.65	2.3	979	0.23%
2022/05/06	13.1	41.87	3	41.83	42.30	10.1	989	1.02%
2022/05/05	5.1	42.18	3	42.23	42.30	2.1	992	0.21%
2022/05/04	3	41.68	3	41.55	41.90	0	993	0.00%
2022/05/03	6	41.50	3	41.40	41.35	3	996	0.30%
2022/04/29	0.4	42.10	0	42.20	41.65	0.4	998	0.04%
2022/04/28	8	41.66	5	41.60	41.55	3	1,000	0.30%
2022/04/27	7.4	41.26	2	41.10	41.25	5.4	1,001	0.54%
2022/04/26	0.1	42.40	41	42.12	42.10	-41	996	-4.11%
2022/04/25	7.2	42.22	12	42.20	42.10	-4.8	1,003	-0.48%
2022/04/22	1	42.90	0.1	43.10	42.90	0.9	1,001	0.09%
2022/04/21	1	43.15	8.1	43.28	43.15	-7.1	1,003	-0.70%
2022/04/20	4.2	42.96	0.2	43.20	42.90	4	1,004	0.40%
2022/04/19	0.1	43.20	0.2	43.10	43.05	-0.1	1,005	-0.01%
2022/04/18	3	42.92	0	0.00	42.75	3	1,010	0.30%
2022/04/15	7.2	42.93	0	0.00	42.95	7.2	1,014	0.71%
2022/04/14	6.2	43.12	0	0.00	43.10	6.2	1,015	0.61%
2022/04/13	5.1	43.26	1	43.25	43.30	4.1	1,016	0.40%
2022/04/12	10	43.07	0	0.00	43.10	10	1,017	0.98%
2022/04/11	5.3	43.54	2.5	43.34	43.20	2.9	1,018	0.28%
2022/04/08	0.1	44.43	0	0.00	44.25	0.1	1,014	0.01%
2022/04/07	7.6	44.42	1	44.40	44.15	6.6	1,022	0.65%
2022/04/06	1.2	44.88	7	44.66	45.00	-5.8	1,026	-0.56%
2022/04/01	2.1	44.60	9.5	44.54	44.60	-7.4	1,031	-0.72%
2022/03/31	8.3	44.73	1	44.60	44.55	7.3	1,036	0.70%
2022/03/30	9	44.82	0	0.00	44.85	9	1,049	0.86%
2022/03/29	6.1	45.12	0.2	45.15	44.85	6	1,047	0.57%
2022/03/28	13.1	45.10	11	45.23	45.40	2.1	1,048	0.20%
2022/03/25	27.1	45.26	13	45.38	45.50	14.1	1,043	1.35%
2022/03/24	6	44.87	20	44.88	44.90	-14	1,038	-1.35%
2022/03/23	2.1	44.98	0	45.12	44.85	2.1	1,039	0.20%
2022/03/22	3.3	44.78	3	44.98	44.95	0.3	1,036	0.03%
2022/03/21	12.2	45.41	1	45.20	45.15	11.2	1,033	1.08%
2022/03/18	19.8	44.99	7.1	45.06	45.10	12.7	1,037	1.22%
2022/03/17	21	44.82	11.4	44.76	44.85	9.6	1,039	0.92%
2022/03/16	28.8	44.81	35.2	45.00	44.10	-6.4	1,030	-0.62%
2022/03/15	26.7	48.78	28.3	48.89	48.80	-1.6	967	-0.17%
2022/03/14	49.3	49.46	12	49.48	49.45	37.3	927	4.02%
2022/03/11	9.1	49.18	3	49.23	49.30	6.1	890	0.68%
2022/03/10	14.9	49.33	97.1	49.51	49.50	-82.2	866	-9.48%
2022/03/09	21	48.73	28	48.81	49.10	-7	833	-0.84%
2022/03/08	27.6	48.19	25	47.73	47.70	2.6	800	0.32%
2022/03/07	16.2	47.91	46.4	47.65	48.15	-30.1	779	-3.87%
2022/03/04	16.6	48.88	57.3	48.96	48.75	-40.7	752	-5.41%
2022/03/03	22.8	48.75	41.1	48.81	48.85	-18.3	736	-2.49%
2022/03/02	8.3	48.36	21.8	48.13	48.40	-13.6	716	-1.89%
2022/03/01	28.4	47.93	23	47.88	48.05	5.3	693	0.77%
2022/02/25	99.4	47.22	73.4	47.18	47.75	26	653	3.98%
2022/02/24	149	46.17	165.3	46.26	46.15	-16.2	582	-2.78%	大買/大賣/
2022/02/23	3.4	44.28	4.3	44.27	44.45	-0.9	485	-0.19%
2022/02/22	0	44.30	1.2	44.18	44.05	-1.2	487	-0.25%
2022/02/21	0	44.23	7.3	44.34	44.35	-7.3	488	-1.50%
2022/02/18	1.2	44.04	3	43.92	44.05	-1.8	489	-0.37%
2022/02/17	2.1	44.05	0	0.00	43.90	2.1	497	0.42%
2022/02/16	6.1	43.99	5	43.98	44.00	1.1	499	0.22%
2022/02/15	1.2	43.72	0	0.00	43.60	1.2	500	0.23%
2022/02/14	11.2	43.68	12	43.67	43.60	-0.8	504	-0.15%
2022/02/11	1.1	44.04	0	0.00	44.05	1.1	503	0.22%
2022/02/10	10.1	43.92	1	44.00	44.05	9.1	506	1.79%
2022/02/09	0	0.00	9	44.70	44.55	-9	509	-1.77%
2022/02/08	3.3	44.29	22.1	44.37	44.50	-18.8	514	-3.65%
2022/02/07	6.3	43.60	13.5	43.70	43.90	-7.2	528	-1.36%
2022/01/26	12.1	43.10	1	43.15	43.10	11.1	538	2.06%
2022/01/25	5.5	43.06	1	43.05	43.00	4.5	626	0.71%
2022/01/24	5.2	43.01	0	0.00	43.20	5.2	654	0.79%
2022/01/21	10	43.73	1	43.60	43.50	9	689	1.31%
2022/01/20	3	43.80	9	44.03	44.10	-6	694	-0.86%
2022/01/19	6	43.90	0.1	44.05	44.00	5.9	697	0.84%
2022/01/18	18	44.23	21.6	44.27	44.20	-3.6	696	-0.52%
2022/01/17	0.3	43.85	0	0.00	43.80	0.3	689	0.04%
2022/01/14	4.5	43.30	2	43.28	43.60	2.5	686	0.36%
2022/01/13	0	0.00	5	43.65	43.65	-5	699	-0.71%
2022/01/12	1	43.60	3.1	43.72	43.75	-2.1	700	-0.30%
2022/01/11	16	43.71	6.2	43.71	43.85	9.8	702	1.40%
2022/01/10	9.3	43.41	9	43.55	43.70	0.3	706	0.05%
2022/01/07	10.1	43.01	5	43.10	43.05	5.1	714	0.71%
2022/01/06	6.1	43.06	0.5	43.30	43.05	5.5	762	0.73%
2022/01/05	1.2	43.40	7	43.35	43.30	-5.8	766	-0.76%
2022/01/04	9.2	43.41	16	43.43	43.35	-6.8	767	-0.88%
2022/01/03	1.1	43.77	3	43.83	43.80	-1.9	768	-0.24%
2021/12/30	7.2	44.03	6	44.08	44.00	1.2	794	0.15%
2021/12/29	6.6	43.65	11.2	43.69	43.80	-4.5	789	-0.57%
2021/12/28	4	43.20	9.2	43.20	43.30	-5.2	783	-0.66%
2021/12/27	4	42.79	4.5	42.85	42.80	-0.5	787	-0.06%
2021/12/24	12.8	42.98	86.4	42.93	42.90	-73.5	793	-9.27%
2021/12/23	0	0.00	6	43.35	43.25	-6	788	-0.76%
2021/12/22	3	43.38	12.6	43.45	43.40	-9.6	793	-1.21%
2021/12/21	2.2	42.86	1	42.85	42.85	1.2	791	0.15%
2021/12/20	60	42.61	3	42.55	42.70	57	793	7.18%
2021/12/17	7.1	42.66	9	42.66	42.60	-1.9	794	-0.24%
2021/12/16	13	42.91	6	42.98	42.90	7	796	0.88%
2021/12/15	4	42.85	0	0.00	42.90	4	797	0.50%
2021/12/14	18.2	42.86	5	42.90	42.85	13.2	796	1.65%
2021/12/13	4	43.43	1	43.40	43.35	3	787	0.38%
2021/12/10	10	43.68	2	43.65	43.60	8	781	1.02%
2021/12/09	18	44.07	0	0.00	43.85	18	783	2.30%
2021/12/08	6.1	44.15	9	44.10	44.05	-2.9	788	-0.37%
2021/12/07	3	44.10	0	0.00	44.10	3	793	0.38%
2021/12/06	9	44.29	4	44.20	44.15	5	800	0.62%
2021/12/03	3	44.12	1	44.35	44.10	2	829	0.24%
2021/12/02	8	44.08	7	44.16	44.05	1	872	0.11%
2021/12/01	3	44.30	1	44.40	44.60	2	894	0.22%
2021/11/30	6	44.28	0	0.00	44.35	6	1,058	0.57%
2021/11/29	5.1	43.64	31	43.93	44.55	-25.9	1,125	-2.30%
2021/11/26	7.4	44.77	2	44.60	44.50	5.4	1,129	0.48%
2021/11/25	6	45.37	2	45.28	45.30	4	1,121	0.36%
2021/11/24	1	44.95	1	45.00	45.25	0	1,120	0.00%
2021/11/23	1	45.15	1	45.10	45.15	0	1,121	0.00%
2021/11/22	3	45.33	1	45.45	45.40	2	1,119	0.18%
2021/11/19	4.2	45.42	3	45.20	45.10	1.2	1,119	0.11%
2021/11/18	9	45.65	2	45.53	45.50	7	1,121	0.62%
2021/11/17	10	45.96	0	0.00	45.90	10	1,118	0.89%
2021/11/16	0	0.00	6.4	46.12	46.05	-6.4	1,117	-0.57%
2021/11/15	18	45.53	7.2	45.77	45.70	10.8	1,111	0.97%
2021/11/12	1	45.50	0	0.00	45.60	1	1,113	0.09%
2021/11/11	4	45.31	4	45.66	45.25	0	1,116	0.00%
2021/11/10	6.1	45.48	7	45.52	45.45	-0.9	1,124	-0.08%
2021/11/09	9.3	45.58	12	45.54	45.50	-2.7	1,126	-0.24%
2021/11/08	5.4	45.66	1	46.05	45.50	4.4	1,124	0.39%
2021/11/05	12	45.99	4	45.85	45.85	8	1,122	0.71%
2021/11/04	14	46.54	42.1	46.48	46.25	-28.1	1,116	-2.52%
2021/11/03	7	46.02	34	46.18	46.30	-27	1,093	-2.47%
2021/11/02	58	46.41	24.1	46.94	45.70	34	1,083	3.13%
2021/11/01	22	46.56	23	46.59	46.80	-1	996	-0.10%
2021/10/29	21	45.91	45.1	45.68	46.10	-24.1	968	-2.48%
2021/10/28	11	44.50	9	44.82	44.50	2	932	0.21%
2021/10/27	11	44.20	1	44.30	44.40	10	932	1.07%
2021/10/25	0.1	43.90	2	43.95	43.85	-1.9	935	-0.20%
2021/10/22	1.1	44.05	2	44.05	44.05	-1	940	-0.10%
2021/10/21	23.1	44.13	11	44.65	43.85	12.1	949	1.27%
2021/10/20	7.2	44.47	10	44.58	44.45	-2.8	941	-0.30%
2021/10/19	0.1	44.35	36	44.56	44.50	-36	943	-3.81%
2021/10/18	2	43.63	3	43.93	43.95	-1	956	-0.10%
2021/10/15	14	42.98	12	42.93	43.05	2	976	0.20%
2021/10/14	79.3	42.98	8	42.80	42.70	71.3	982	7.25%
2021/10/13	29	45.21	26	45.15	45.05	3	963	0.31%
2021/10/12	1	45.85	0	0.00	45.85	1	1,007	0.10%
2021/10/08	11.1	46.23	8	46.07	46.05	3.1	1,117	0.28%
2021/10/07	34	45.86	22	46.00	46.35	12	1,155	1.04%
2021/10/06	0	0.00	16	44.15	44.10	-16	1,175	-1.36%
2021/10/05	6	43.67	1	44.50	44.35	5	1,194	0.42%
2021/10/04	17.2	44.16	4	44.48	44.00	13.2	1,209	1.09%
2021/10/01	13	45.38	8	45.34	45.00	5	1,220	0.41%
2021/09/30	18	46.54	5	46.36	46.60	13	1,256	1.03%
2021/09/29	11.1	45.43	46	45.36	45.40	-34.9	1,310	-2.66%
2021/09/28	3	46.35	10	46.25	46.45	-7	1,335	-0.52%
2021/09/27	0	0.00	6	46.35	46.15	-6	1,336	-0.45%
2021/09/24	8	46.69	2	46.55	46.40	6	1,346	0.45%
2021/09/23	18	46.35	5	46.52	46.45	13	1,345	0.97%
2021/09/22	3	45.38	0.1	45.55	45.40	2.9	1,338	0.22%
2021/09/16	0	0.00	20	45.99	45.95	-20	1,340	-1.49%
2021/09/15	10	46.27	2	46.25	46.10	8	1,341	0.60%
2021/09/14	12	46.52	1	46.85	46.50	11	1,344	0.82%
2021/09/13	14	46.62	13	46.54	46.40	1	1,348	0.07%
2021/09/10	3	45.75	39	45.71	45.90	-36	1,343	-2.68%
2021/09/09	23	45.12	11.6	45.49	45.45	11.4	1,342	0.85%
2021/09/08	50.1	45.24	30	45.54	44.75	20.1	1,336	1.50%
2021/09/07	16.1	45.03	17	45.60	44.85	-1	1,312	-0.07%
2021/09/06	11	46.28	27.1	46.75	46.30	-16.1	1,271	-1.27%
2021/09/03	151.5	47.92	144.3	48.00	47.15	7.2	1,249	0.58%	大買/大賣/
2021/09/02	53.1	45.74	61.1	46.29	47.20	-8	1,088	-0.73%
2021/09/01	23	44.62	55.6	44.66	44.95	-32.6	1,023	-3.18%
2021/08/31	15	43.67	35	43.95	43.85	-20	1,017	-1.97%
2021/08/30	11	43.60	10	43.64	43.65	1	1,020	0.10%
2021/08/27	14	43.29	1.1	43.49	43.40	12.9	1,026	1.25%
2021/08/26	0.1	43.25	0	0.00	43.20	0.1	1,034	0.01%
2021/08/25	15	42.85	13	43.31	43.10	2	1,055	0.19%
2021/08/24	26	42.48	36	42.94	43.10	-10	1,059	-0.94%
2021/08/23	1.1	41.97	0	0.00	41.85	1.1	1,062	0.10%
2021/08/20	33.4	40.62	1	41.10	40.90	32.4	1,072	3.02%
2021/08/19	2.1	41.03	1	41.05	40.90	1.1	1,096	0.10%
2021/08/18	7.1	40.74	2	40.85	41.90	5.1	1,098	0.46%
2021/08/17	5.3	41.38	2	41.60	41.25	3.3	1,104	0.30%
2021/08/16	18.2	41.87	4	41.59	41.80	14.2	1,107	1.28%
2021/08/13	0	43.20	1	43.20	43.00	-1	1,103	-0.09%
2021/08/12	5	43.17	5	43.35	43.25	0	1,108	0.00%
2021/08/11	13.2	43.03	3	42.93	42.95	10.2	1,119	0.91%
2021/08/10	9	43.60	3	43.78	43.55	6	1,137	0.53%
2021/08/09	0.1	43.60	1	43.50	43.50	-0.9	1,173	-0.08%
2021/08/06	4.3	43.36	0	0.00	43.70	4.3	1,190	0.36%
2021/08/05	6.1	43.51	3	43.52	43.45	3.1	1,214	0.25%
2021/08/04	2.1	43.44	4	43.45	43.65	-1.9	1,280	-0.15%
2021/08/03	3.1	43.36	8	43.24	43.35	-4.9	1,317	-0.37%
2021/08/02	4.1	43.15	2.2	43.30	43.20	1.9	1,340	0.14%
2021/07/30	6.4	43.67	1	43.60	43.55	5.4	1,429	0.38%
2021/07/29	4.2	43.81	2	43.73	43.90	2.2	1,445	0.15%
2021/07/28	11.3	43.49	0	0.00	43.75	11.3	1,487	0.76%
2021/07/27	11.2	44.60	3	45.03	44.20	8.2	1,562	0.52%
2021/07/26	5	44.90	5	44.75	45.00	0	1,589	0.00%
2021/07/23	7.1	44.10	0	0.00	44.15	7.1	1,623	0.44%
2021/07/22	13.1	43.80	2.2	43.99	43.80	10.9	1,672	0.65%
2021/07/21	27.2	44.44	13.4	44.51	44.10	13.8	1,677	0.82%
2021/07/20	49.1	45.14	10	45.18	45.10	39.1	1,670	2.34%
2021/07/19	15.3	46.15	7	46.21	45.90	8.3	1,689	0.49%
2021/07/16	23.2	47.22	25	47.23	47.15	-1.8	1,710	-0.11%
2021/07/15	72.5	49.92	25	49.94	49.80	47.5	1,695	2.80%
2021/07/14	27	49.39	22	49.41	49.40	5	1,604	0.31%
2021/07/13	40.1	49.66	38	49.62	49.35	2.1	1,592	0.13%
2021/07/12	5	49.14	14	49.24	49.20	-9	1,656	-0.54%
2021/07/09	6	48.73	35	49.07	49.20	-29	1,680	-1.73%
2021/07/08	8	48.87	21	48.75	48.90	-13	1,706	-0.76%
2021/07/07	34.3	49.41	68	49.34	49.15	-33.7	1,712	-1.97%
2021/07/06	70.2	48.87	44.9	48.87	49.10	25.3	1,709	1.48%
2021/07/05	24	47.52	33	47.50	47.70	-9	1,673	-0.54%
2021/07/02	3	46.05	5	46.14	46.30	-2	1,665	-0.12%
2021/07/01	7	46.17	4	46.05	45.70	3	1,726	0.17%
2021/06/30	2	45.68	0	0.00	45.70	2	1,741	0.11%
2021/06/29	2.1	45.86	0	0.00	45.80	2.1	1,762	0.12%
2021/06/28	5	45.75	2	45.80	45.90	3	1,769	0.17%
2021/06/25	1	45.85	4	45.90	45.90	-3	1,778	-0.17%
2021/06/24	5	45.55	11	45.58	45.65	-6	1,795	-0.33%
2021/06/23	0.1	45.20	6	44.92	45.10	-5.9	1,860	-0.32%
2021/06/22	8	44.93	9	45.34	44.90	-1	1,882	-0.05%
2021/06/21	2	45.30	5	45.32	45.30	-3	1,904	-0.16%
2021/06/18	6	45.82	2	45.90	46.10	4	1,921	0.21%
2021/06/17	7	46.01	0	0.00	46.15	7	1,947	0.36%
2021/06/16	8.1	45.81	2	45.95	45.75	6.1	1,968	0.31%
2021/06/15	16	46.08	5	46.09	46.05	11	2,013	0.55%
2021/06/11	7	46.04	15	46.03	46.00	-8	2,073	-0.39%
2021/06/10	3	46.00	7	45.95	46.10	-4	2,246	-0.18%
2021/06/09	25.1	46.07	1	46.20	46.00	24.1	2,408	1.00%
2021/06/08	4	46.41	5	46.50	46.35	-1	2,439	-0.04%
2021/06/07	8	46.34	7	46.81	46.85	1	2,459	0.04%
2021/06/04	12	46.80	1.7	47.00	46.90	10.3	2,480	0.42%
2021/06/03	23.1	47.12	10	47.18	47.00	13.1	2,502	0.52%
2021/06/02	13.3	47.33	7	47.25	47.20	6.3	2,541	0.25%
2021/06/01	3	47.00	7	47.14	47.00	-4	2,576	-0.16%
2021/05/31	13.1	46.82	31	46.95	46.80	-17.9	2,614	-0.68%
2021/05/28	12.1	46.87	75	46.97	46.95	-62.9	2,707	-2.32%
2021/05/27	18	46.80	20	46.81	47.00	-2	2,762	-0.07%
2021/05/26	0	0.00	2	46.08	46.25	-2	2,954	-0.07%
2021/05/25	19	45.88	10	46.03	45.65	9	3,186	0.28%
2021/05/24	5	45.40	6	45.28	45.50	-1	3,205	-0.03%
2021/05/21	23	44.92	13	44.85	44.80	10	3,216	0.31%
2021/05/20	10	44.73	3	44.55	44.25	7	3,229	0.22%
2021/05/19	16	44.12	7	44.39	44.50	9	3,255	0.28%
2021/05/18	5	42.81	38	43.73	44.25	-33	3,277	-1.01%
2021/05/17	72.5	41.61	10	42.49	41.55	62.5	3,261	1.92%
2021/05/14	36	44.40	12	44.63	44.20	24	3,228	0.74%
2021/05/13	27	44.52	48.2	45.13	44.40	-21.2	3,211	-0.66%
2021/05/12	49.7	45.61	43.8	45.35	44.90	5.9	3,189	0.18%
2021/05/11	23.1	48.14	40	48.81	48.00	-16.9	3,128	-0.54%
2021/05/10	27	49.38	22	49.55	49.50	5	3,103	0.16%
2021/05/07	41	49.60	99.3	49.42	49.45	-58.3	3,101	-1.88%
2021/05/06	45	47.92	32.1	47.85	47.55	12.9	3,017	0.43%
2021/05/05	32.1	48.52	25.1	48.48	48.20	7	2,999	0.23%
2021/05/04	69.1	48.16	132.2	48.26	48.60	-63.1	2,968	-2.13%	大賣/
2021/05/03	22.8	48.04	18.1	48.30	47.55	4.8	2,901	0.16%
2021/04/29	29.3	49.32	17	49.59	49.05	12.3	2,876	0.43%
2021/04/28	25.1	50.49	60.3	50.64	50.30	-35.2	2,852	-1.23%
2021/04/27	6	49.19	9	49.50	49.05	-3	2,831	-0.11%
2021/04/26	15.1	49.44	23	49.36	49.40	-7.9	2,866	-0.28%
2021/04/23	24.1	49.34	33.2	49.21	49.25	-9.1	3,037	-0.30%
2021/04/22	43	49.00	86	49.21	48.30	-43	3,039	-1.41%
2021/04/21	54.1	49.99	8	50.13	50.20	46.1	3,001	1.54%
2021/04/20	17.1	49.31	28	49.35	49.80	-10.9	2,974	-0.37%
2021/04/19	33.1	49.31	71	49.18	49.20	-37.9	2,961	-1.28%
2021/04/16	153	49.65	124.4	49.41	49.45	28.6	2,947	0.97%	大買/大賣/
2021/04/15	45.2	48.35	33	48.06	48.45	12.2	2,838	0.43%
2021/04/14	23	46.87	63	46.88	46.85	-40	2,800	-1.43%
2021/04/13	13	48.27	82	47.66	47.40	-69	2,778	-2.48%
2021/04/12	79.3	48.21	65	48.30	48.20	14.3	2,776	0.51%
2021/04/09	51	47.59	16	47.56	47.60	35	2,745	1.27%
2021/04/08	15.2	47.81	7	48.08	47.90	8.2	2,720	0.30%
2021/04/07	57.2	47.83	36.2	47.90	47.85	21	2,700	0.78%
2021/04/06	17	46.81	18.1	47.00	46.75	-1.1	2,642	-0.04%
2021/04/01	3	46.77	12	46.78	46.75	-9	2,628	-0.34%
2021/03/31	1	46.39	11	46.33	46.40	-10	2,618	-0.38%
2021/03/30	9	46.11	22	46.19	46.20	-13	2,629	-0.49%
2021/03/29	13	46.40	14	46.40	46.20	-1	2,628	-0.04%
2021/03/26	90	47.16	106	46.86	46.45	-16	2,630	-0.61%	大賣/
2021/03/25	33.1	46.55	24.9	46.46	46.30	8.2	2,630	0.31%
2021/03/24	5	46.56	60	46.42	46.40	-55	2,638	-2.08%
2021/03/23	13	45.76	20.2	45.98	46.00	-7.2	2,611	-0.27%
2021/03/22	12	46.24	6.2	46.30	45.90	5.8	2,591	0.22%
2021/03/19	12	45.68	43.1	45.76	45.90	-31.1	2,574	-1.21%
2021/03/18	40	45.82	88.1	45.81	45.75	-48.1	2,555	-1.88%
2021/03/17	129	46.27	60	46.41	46.10	69	2,517	2.74%	大買/
2021/03/16	112.1	46.34	145	46.38	47.00	-32.9	2,469	-1.33%	大買/大賣/
2021/03/15	162	45.99	78.1	46.02	46.60	83.9	2,305	3.64%	大買/
2021/03/12	42.1	44.32	44	44.48	44.25	-1.9	2,148	-0.09%
2021/03/11	33	44.09	35	44.11	43.85	-2	2,145	-0.09%
2021/03/10	16.2	44.12	32.3	44.20	43.95	-16.1	2,127	-0.76%
2021/03/09	23	43.77	7	43.94	43.90	16	2,106	0.76%
2021/03/08	58.2	43.57	64.1	43.53	43.60	-5.9	2,084	-0.28%
2021/03/05	29	44.36	114	44.28	43.95	-85	2,042	-4.16%	大賣/
2021/03/04	33	43.91	22	44.14	44.45	11	2,016	0.55%
2021/03/03	71	43.50	54	44.01	44.00	17	1,995	0.85%
2021/03/02	75	43.37	117.1	43.40	43.35	-42.1	1,899	-2.22%	大賣/
2021/02/26	315.2	43.84	95	43.90	43.60	220.2	1,839	11.97%	大買/鉅額交易
2021/02/25	155.1	43.01	229.4	42.73	44.45	-74.3	1,632	-4.55%	大買/大賣/
2021/02/24	39	40.71	23	40.87	40.45	16	1,411	1.14%
2021/02/23	7	40.36	16	40.56	40.50	-9	1,382	-0.65%
2021/02/22	73	40.07	44.1	40.15	40.15	28.9	1,371	2.11%
2021/02/19	54.1	40.03	47	40.06	39.95	7.1	1,351	0.53%
2021/02/18	16	39.36	66	39.52	39.70	-50	1,320	-3.79%
2021/02/17	19	38.01	13	38.12	38.15	6	1,291	0.46%
2021/02/05	3	37.67	5	37.69	37.70	-2	1,284	-0.16%
2021/02/04	4	37.51	4	37.53	37.60	0	1,285	0.00%
2021/02/03	0	0.00	8	37.56	37.65	-8	1,287	-0.62%
2021/02/02	11.3	37.58	17	37.63	37.40	-5.7	1,296	-0.44%
2021/02/01	15	37.60	12	37.49	37.35	3	1,296	0.23%
2021/01/29	15	37.86	3	37.78	37.70	12	1,288	0.93%
2021/01/28	19	38.25	16	38.18	38.25	3	1,281	0.23%
2021/01/27	6	38.67	4	38.81	38.60	2	1,273	0.16%
2021/01/26	8	38.79	18	38.77	38.55	-10	1,275	-0.78%
2021/01/25	14.5	38.64	26	38.65	38.50	-11.5	1,272	-0.90%
2021/01/22	22	38.80	12	38.95	38.95	10	1,263	0.79%
2021/01/21	25	39.12	16	39.13	38.85	9	1,258	0.72%
2021/01/20	43	39.32	21.3	39.19	38.70	21.7	1,244	1.74%
2021/01/19	78	40.42	25.1	40.49	40.05	52.9	1,219	4.33%
2021/01/18	152.1	40.97	187.1	40.87	40.40	-35	1,172	-2.98%	大買/大賣/
2021/01/15	14.1	39.35	33	39.08	39.55	-18.9	979	-1.93%
2021/01/14	4	38.55	16.2	38.82	39.35	-12.2	953	-1.28%
2021/01/13	7	38.44	7	38.49	38.45	0	937	0.00%
2021/01/12	12	38.09	3	38.12	38.05	9	934	0.96%
2021/01/11	13.1	38.13	17	38.24	38.25	-3.9	927	-0.42%
2021/01/08	7	38.51	14	38.52	38.50	-7	917	-0.76%
2021/01/07	28.1	38.59	3	38.50	38.70	25.1	914	2.74%
2021/01/06	22	38.57	18	38.53	38.55	4	910	0.44%
2021/01/05	22	39.44	18	39.16	39.15	4	908	0.44%
2021/01/04	11	38.95	7	39.09	39.00	4	931	0.42%
2020/12/31	4	39.10	20	38.95	39.05	-16	920	-1.74%
2020/12/30	9	38.71	6	38.94	39.00	3	929	0.32%
2020/12/29	10	38.74	5	38.70	38.70	5	930	0.54%
2020/12/28	4	39.08	13	39.00	39.00	-9	926	-0.97%
2020/12/25	8	39.63	5	40.08	39.40	3	915	0.33%
2020/12/24	10	39.58	10	39.67	39.55	0	905	0.00%
2020/12/23	17	38.80	17	38.58	38.80	0	898	0.00%
2020/12/22	31	39.49	29	39.34	38.50	2	910	0.22%
2020/12/21	80.3	39.65	26	39.71	39.75	54.3	907	5.99%
2020/12/18	32	38.95	48	39.11	38.95	-16	851	-1.88%
2020/12/17	0	0.00	3.1	38.09	38.25	-3.1	832	-0.37%
2020/12/16	1	37.95	7	38.02	38.00	-6	848	-0.71%
2020/12/15	13.1	37.84	4	37.95	37.65	9.1	850	1.07%
2020/12/14	10	38.41	14	38.41	38.40	-4	843	-0.47%
2020/12/11	10	38.26	11	38.28	38.15	-1	854	-0.12%
2020/12/10	18	38.69	2	38.75	38.65	16	847	1.89%
2020/12/09	17	38.75	6	38.73	38.90	11	839	1.31%
2020/12/08	23	38.29	5	38.32	38.20	18	845	2.13%
2020/12/07	39.3	38.39	11	38.22	38.15	28.3	860	3.29%
2020/12/04	19	39.40	3	39.55	39.25	16	834	1.92%
2020/12/03	3	39.07	5	39.22	39.00	-2	833	-0.24%
2020/12/02	1.2	39.02	12	39.13	39.15	-10.8	852	-1.27%
2020/12/01	3	39.03	7	39.24	39.15	-4	872	-0.46%
2020/11/30	17	39.85	10	39.51	39.40	7	918	0.76%
2020/11/27	6	38.98	117	39.28	39.35	-111	900	-12.32%	大賣/鉅額交易
2020/11/26	0	0.00	4	38.40	38.30	-4	886	-0.45%
2020/11/25	11	38.40	0	0.00	38.30	11	893	1.23%
2020/11/24	3	38.73	2	38.55	38.50	1	912	0.11%
2020/11/23	8	39.19	6	39.02	38.95	2	914	0.22%
2020/11/20	14	38.70	4	38.68	38.55	10	920	1.09%
2020/11/19	1	38.80	2	38.80	38.80	-1	970	-0.10%
2020/11/18	3	38.27	0	0.00	38.35	3	1,038	0.29%
2020/11/17	3.6	38.37	1.3	38.45	38.30	2.3	1,061	0.22%
2020/11/16	10	38.87	0	0.00	38.70	10	1,178	0.85%
2020/11/13	0	38.00	2	38.45	38.65	-2	1,309	-0.15%
2020/11/12	4	38.46	0	38.90	38.45	4	1,329	0.30%
2020/11/11	0	0.00	4	38.10	38.40	-4	1,342	-0.30%
2020/11/10	4	38.19	2	38.70	37.95	2	1,360	0.15%
2020/11/09	3	38.07	4.3	38.13	38.20	-1.3	1,368	-0.09%
2020/11/06	5	37.89	10	37.92	37.60	-5	1,390	-0.36%
2020/11/05	25	37.97	164	37.92	37.90	-139	1,421	-9.78%	大賣/鉅額交易
2020/11/03	81	36.88	2	36.53	36.85	79	1,538	5.13%
2020/11/02	13	35.67	6	35.65	35.55	7	1,613	0.43%
2020/10/30	32.3	36.49	3	36.73	36.30	29.3	1,704	1.72%
2020/10/29	12.1	36.45	1	36.60	36.60	11.1	1,753	0.63%
2020/10/28	8	37.01	6	37.12	37.00	2	1,962	0.10%
2020/10/27	32	36.97	11.2	36.71	36.90	20.8	2,067	1.01%
2020/10/26	30	37.16	21	37.08	37.05	9	2,122	0.42%
2020/10/23	0.2	37.45	2	37.40	37.45	-1.8	2,127	-0.08%
2020/10/22	68	37.31	1	37.25	37.35	67	2,152	3.11%
2020/10/21	9	37.85	0	0.00	37.95	9	2,188	0.41%
2020/10/20	7	38.00	3	37.95	37.85	4	2,230	0.18%
2020/10/19	14	37.67	13	37.84	37.85	1	2,256	0.04%
2020/10/16	4	37.69	0	0.00	37.55	4	2,295	0.17%
2020/10/15	4	37.98	0	0.00	37.95	4	2,354	0.17%
2020/10/14	2	38.00	2	38.05	38.05	0	2,480	0.00%
2020/10/13	9	37.78	15	37.61	37.60	-6	2,612	-0.23%
2020/10/12	20.1	37.37	13	37.28	37.05	7.1	2,647	0.27%
2020/10/08	3	39.30	5	39.05	39.05	-2	2,743	-0.07%
2020/10/07	39	39.45	0	0.00	39.20	39	2,853	1.37%
2020/10/06	0	0.00	3	39.65	39.75	-3	2,875	-0.10%
2020/10/05	1	39.25	0	0.00	39.25	1	2,927	0.03%
2020/09/30	0	39.70	6	39.05	39.15	-6	2,971	-0.20%
2020/09/29	1.2	39.01	0	0.00	39.00	1.2	3,007	0.04%
2020/09/28	3	38.88	29	38.58	39.00	-26	3,059	-0.85%
2020/09/25	37	37.28	26	37.81	37.55	11	3,135	0.35%
2020/09/24	18	38.40	3	38.15	38.10	15	3,194	0.47%
2020/09/23	1	39.40	3.1	39.46	39.30	-2.1	3,214	-0.07%
2020/09/22	7	39.54	19	39.60	39.45	-12	3,237	-0.37%
2020/09/21	4	40.12	2	39.90	39.95	2	3,286	0.06%
2020/09/18	7	40.46	7	40.63	40.55	0	3,487	0.00%
2020/09/17	19	40.74	8	40.56	40.55	11	3,791	0.29%
2020/09/16	48	40.79	14	40.97	40.75	34	3,853	0.88%
2020/09/15	2	41.59	3	41.40	41.20	-1	3,889	-0.02%
2020/09/14	3	41.27	69	41.20	41.15	-66	3,962	-1.67%
2020/09/11	7	40.54	45	40.69	40.95	-38	3,989	-0.95%
2020/09/10	89	41.06	8	41.11	40.75	81	4,043	2.00%
2020/09/09	6	41.32	2	41.38	41.40	4	4,089	0.10%
2020/09/08	4	41.68	1	41.90	41.60	3	4,306	0.07%
2020/09/07	39	41.31	55.2	41.37	41.05	-16.2	4,470	-0.36%
2020/09/04	3	41.82	14	41.44	42.30	-11	4,530	-0.24%
2020/09/03	71	42.27	36	42.05	41.95	35	4,631	0.76%
2020/09/02	11	43.32	9	43.72	43.15	2	4,729	0.04%
2020/09/01	4	42.88	2	43.25	43.25	2	4,889	0.04%
2020/08/31	14	42.89	18	43.25	42.95	-4	5,005	-0.08%
2020/08/28	32	42.83	9	42.73	42.65	23	5,085	0.45%
2020/08/27	24	43.74	14	43.87	43.65	10	5,084	0.20%
2020/08/26	8	43.73	11	43.80	43.65	-3	5,111	-0.06%
2020/08/25	19	44.76	17	44.96	44.15	2	5,245	0.04%
2020/08/24	24.2	44.45	95	44.20	44.75	-70.8	5,254	-1.35%
2020/08/21	16	42.18	11	41.97	42.10	5	5,214	0.10%
2020/08/20	176	42.15	146.2	41.18	40.95	29.8	5,218	0.57%	大買/大賣/
2020/08/19	73	45.41	139	45.40	44.80	-66	5,116	-1.29%	大賣/
2020/08/18	0	44.35	58	44.24	44.35	-58	4,987	-1.16%
2020/08/17	41	44.12	5	44.13	44.10	36	4,989	0.72%
2020/08/14	7	43.75	73	44.12	44.10	-66	4,985	-1.32%
2020/08/13	30.1	43.78	98	43.69	43.45	-67.9	4,978	-1.36%
2020/08/12	23	43.73	10	43.68	43.95	13	5,024	0.26%
2020/08/11	57	43.74	183	43.70	44.00	-126	5,012	-2.51%	大賣/鉅額交易
2020/08/10	102	44.62	111.2	44.26	44.00	-9.2	4,994	-0.18%	大買/大賣/
2020/08/07	43.2	46.83	13	46.77	46.70	30.2	4,932	0.61%
2020/08/06	75.1	46.13	127	46.07	46.95	-51.9	4,901	-1.06%	大賣/
2020/08/05	114.1	45.52	146.2	45.33	45.85	-32.1	4,837	-0.66%	大買/大賣/
2020/08/04	109	44.21	113	44.12	44.20	-4	4,785	-0.08%	大買/大賣/
2020/08/03	409.6	44.53	329	44.42	44.55	80.6	4,756	1.69%	大買/大賣/
2020/07/31	62	42.20	59.3	41.90	43.05	2.7	4,582	0.06%
2020/07/30	126	40.96	69	41.17	40.65	57	4,543	1.25%	大買/
2020/07/29	15	39.37	17	39.45	39.40	-2	4,510	-0.04%
2020/07/28	59.1	39.33	16	39.31	39.00	43.1	4,522	0.95%
2020/07/27	79	39.41	17	39.44	39.20	62	4,527	1.37%
2020/07/24	77	40.54	94	40.60	40.10	-17	4,545	-0.37%
2020/07/23	29	41.15	25	41.24	41.15	4	4,547	0.09%
2020/07/22	61	41.02	30	41.11	41.30	31	4,656	0.67%
2020/07/21	117	41.34	26	41.36	41.35	91	4,665	1.95%	大買/
2020/07/20	69	41.18	139	41.20	41.25	-70	4,627	-1.51%	大賣/
2020/07/17	134	40.58	157	40.33	39.75	-23	4,516	-0.51%	大買/大賣/
2020/07/16	16	40.05	25	40.19	40.40	-9	4,408	-0.20%
2020/07/15	123.3	40.75	117	40.61	39.45	6.3	4,367	0.14%	大買/大賣/
2020/07/14	123.1	40.52	184.2	40.65	40.80	-61.1	4,270	-1.43%	大買/大賣/
2020/07/13	35	39.65	55	39.76	39.60	-20	4,193	-0.48%
2020/07/10	141	39.00	56	39.53	39.10	85	4,186	2.03%	大買/
2020/07/09	153	39.61	49	39.82	39.35	104	4,148	2.51%	大買/鉅額交易
2020/07/08	16	40.13	96	40.19	40.15	-80	4,123	-1.94%
2020/07/07	34	39.87	28	39.99	39.95	6	4,095	0.15%
2020/07/06	126	39.75	89	39.76	39.80	37	4,071	0.91%	大買/
2020/07/03	95	40.16	86	40.23	39.90	9	4,003	0.22%
2020/07/02	16.1	39.29	32	39.38	39.00	-16	3,970	-0.40%
2020/07/01	56.1	39.50	56	39.55	39.35	0.1	3,944	0.00%
2020/06/30	40	39.55	21	39.48	39.60	19	3,915	0.49%
2020/06/29	214.1	40.79	184	40.46	39.80	30.1	3,865	0.78%	大買/大賣/
2020/06/24	240	40.38	582	39.81	40.80	-342	3,652	-9.36%	大買/大賣/鉅額交易
2020/06/23	72	38.21	75.2	38.29	38.10	-3.2	3,414	-0.09%
2020/06/22	17	37.51	61	37.80	37.60	-44	3,360	-1.31%
2020/06/19	64	38.11	86.1	38.17	37.65	-22.1	3,331	-0.66%
2020/06/18	46	37.62	28.2	37.51	37.60	17.8	3,273	0.54%
2020/06/17	49.3	37.09	250	36.89	37.20	-200.7	3,257	-6.16%	大賣/鉅額交易
2020/06/16	73	37.74	72	37.68	37.55	1	3,221	0.03%
2020/06/15	211	38.36	200	38.59	37.75	11	3,203	0.34%	大買/大賣/
2020/06/12	125	37.10	171.4	36.94	37.40	-46.4	3,015	-1.54%	大買/大賣/
2020/06/11	82	36.59	46	36.56	36.00	36	2,866	1.26%
2020/06/10	91	36.81	97	36.79	36.35	-6	2,806	-0.21%
2020/06/09	352	37.90	258	38.01	38.20	94	2,721	3.45%	大買/大賣/
2020/06/08	172	37.40	244.4	37.60	37.45	-72.4	2,602	-2.78%	大買/大賣/
2020/06/05	68.6	36.11	66	36.15	36.90	2.5	2,466	0.10%
2020/06/04	71	35.36	75	35.36	35.30	-4	2,376	-0.17%
2020/06/03	40	34.87	4	34.99	34.80	36	2,315	1.55%
2020/06/02	5	34.74	10	34.85	34.75	-5	2,344	-0.21%
2020/06/01	109	34.87	139	34.90	34.85	-30	2,335	-1.28%	大買/大賣/
2020/05/29	44.2	34.11	56	34.03	34.20	-11.8	2,215	-0.53%
2020/05/28	20	33.80	14	33.57	33.65	6	2,171	0.28%
2020/05/27	25	33.23	80	33.44	33.45	-55	2,157	-2.55%
2020/05/26	81	32.99	19	33.06	32.95	62	2,194	2.83%
2020/05/25	7	32.54	3	32.80	32.70	4	2,180	0.18%
2020/05/22	43	32.77	36	32.89	32.60	7	2,176	0.32%
2020/05/21	12	32.78	4	32.84	32.75	8	2,160	0.37%
2020/05/20	21	32.53	16	32.63	32.70	5	2,183	0.23%
2020/05/19	145	33.10	36	33.13	32.80	109	2,178	5.00%	大買/鉅額交易
2020/05/18	7	32.04	6	32.21	32.50	1	2,119	0.05%
2020/05/15	28	31.63	12	31.98	31.80	16	2,130	0.75%
2020/05/14	41	32.22	55.6	32.08	31.80	-14.6	2,113	-0.69%
2020/05/13	3	32.82	5	32.93	33.05	-2	2,082	-0.10%
2020/05/12	34	32.74	8	32.79	33.10	26	2,077	1.25%
2020/05/11	61	33.02	65	32.88	32.85	-4	2,063	-0.19%
2020/05/08	34	33.51	22	33.66	33.65	12	2,018	0.59%
2020/05/07	121.2	34.06	12	34.00	33.85	109.2	1,996	5.47%	大買/鉅額交易
2020/05/06	33.4	33.80	98	33.76	34.00	-64.6	1,963	-3.29%
2020/05/05	170	33.20	17	33.56	33.05	153	1,897	8.06%	大買/鉅額交易
2020/05/04	28	32.74	15	32.65	32.85	13	1,873	0.69%
2020/04/30	14	33.30	27	33.34	33.35	-13	1,855	-0.70%
2020/04/29	89	33.40	122.2	33.52	33.35	-33.2	1,850	-1.79%	大賣/
2020/04/28	140	33.60	98	33.78	34.00	42	1,806	2.32%	大買/
2020/04/27	169	34.20	167.6	34.14	33.40	1.4	1,796	0.08%	大買/大賣/
2020/04/24	58.6	32.66	132	32.46	32.80	-73.4	1,665	-4.41%	大賣/
2020/04/23	34	32.09	95	32.05	32.05	-61	1,618	-3.77%
2020/04/22	28	31.39	81	31.05	31.70	-53	1,596	-3.32%
2020/04/21	74	31.28	25	31.41	31.15	49	1,581	3.10%
2020/04/20	9	31.94	5	31.91	31.90	4	1,564	0.26%
2020/04/17	38.1	32.20	199	31.74	31.85	-160.9	1,565	-10.28%	大賣/鉅額交易
2020/04/16	37.1	31.96	50	31.76	32.15	-12.9	1,522	-0.85%
2020/04/15	32.3	31.16	73	31.30	31.50	-40.8	1,491	-2.73%
2020/04/14	5	31.09	7.1	31.14	31.10	-2.1	1,472	-0.14%
2020/04/13	13	30.53	35	30.55	30.80	-22	1,478	-1.49%
2020/04/10	33.4	30.12	43	30.03	30.20	-9.6	1,465	-0.65%
2020/04/09	162	30.28	79	30.18	30.05	83	1,479	5.61%	大買/
2020/04/08	50	29.78	63	29.69	29.90	-13	1,454	-0.89%
2020/04/07	94	29.30	75	29.67	29.75	19	1,435	1.32%
2020/04/06	40	28.58	35	28.44	28.65	5	1,390	0.36%
2020/04/01	27	28.38	9	28.40	28.40	18	1,386	1.30%
2020/03/31	57.4	28.35	24.4	28.41	28.35	33	1,381	2.39%
2020/03/30	2	28.15	0	0.00	28.30	2	1,370	0.15%
2020/03/27	107	28.49	17	28.67	28.10	90	1,363	6.60%	大買/
2020/03/26	33	27.72	5	28.11	28.05	28	1,308	2.14%
2020/03/25	15.5	28.19	47	28.38	28.00	-31.5	1,293	-2.44%
2020/03/24	121	27.85	137	27.99	27.60	-16	1,274	-1.26%	大買/大賣/
2020/03/23	166	26.91	16	26.98	27.15	150	1,257	11.93%	大買/鉅額交易
2020/03/20	35	27.21	147	27.35	27.45	-112	1,243	-9.01%	大賣/鉅額交易
2020/03/19	13	26.34	31	26.35	25.50	-18	1,212	-1.48%
2020/03/18	33.3	29.00	30	28.71	28.30	3.3	1,169	0.28%
2020/03/17	17	28.10	47	27.97	28.20	-30	1,134	-2.65%
2020/03/16	39	28.78	29	28.59	28.20	10	1,117	0.89%
2020/03/13	39	27.86	45	27.74	28.40	-6	1,091	-0.55%
2020/03/12	132	29.96	13	29.98	29.85	119	1,057	11.25%	大買/鉅額交易
2020/03/11	33	31.60	19	31.88	31.00	14	1,028	1.36%
2020/03/10	21.5	31.21	50	31.13	31.80	-28.5	996	-2.86%
2020/03/09	67	31.53	33	31.70	31.40	34	970	3.50%
2020/03/06	45	31.84	77	31.83	31.95	-32	943	-3.39%
2020/03/05	56	31.65	17	31.44	31.35	39	918	4.25%
2020/03/04	13	30.87	31	30.94	31.40	-18	934	-1.93%
2020/03/03	8	30.69	9	30.66	30.55	-1	908	-0.11%
2020/03/02	12	29.87	100	29.91	30.30	-88	895	-9.82%
2020/02/27	64	30.56	75	30.77	30.40	-11	880	-1.25%
2020/02/26	12	29.76	26	29.78	29.80	-14	820	-1.71%
2020/02/25	4.5	29.29	2	29.35	29.80	2.5	819	0.31%
2020/02/24	11	29.44	5	29.31	29.70	6	821	0.73%
2020/02/21	44	30.30	26	30.29	29.95	18	819	2.20%
2020/02/20	5	30.12	2	30.28	30.40	3	790	0.38%
2020/02/19	2.1	29.84	13	30.06	30.05	-10.9	800	-1.36%
2020/02/18	8	29.68	8	29.83	29.65	0	825	0.00%
2020/02/17	4	29.03	6	28.90	29.10	-2	816	-0.24%
2020/02/14	0.4	29.50	3	29.03	29.10	-2.6	826	-0.32%
2020/02/13	12	29.05	11	29.33	28.75	1	834	0.12%
2020/02/12	28	28.80	0	0.00	28.80	28	849	3.30%
2020/02/11	32	28.63	1	28.70	28.55	31	864	3.59%
2020/02/10	7	27.65	2	27.85	27.85	5	887	0.56%
2020/02/07	3	28.27	7	28.20	28.00	-4	979	-0.41%
2020/02/06	1	28.50	6	28.27	28.60	-5	986	-0.51%
2020/02/05	3	27.95	54	27.96	27.90	-51	1,007	-5.06%
2020/02/04	3	27.82	6.1	27.60	27.90	-3.1	1,041	-0.29%
2020/02/03	16	26.78	37	26.77	27.35	-21	1,213	-1.73%
2020/01/31	37	28.22	9	28.02	28.00	28	1,197	2.34%
2020/01/30	58	29.25	36	28.63	28.30	22	1,194	1.84%
2020/01/20	5	30.95	3	31.00	31.00	2	1,188	0.17%
2020/01/17	1	30.80	1	30.80	30.80	0	1,245	0.00%
2020/01/16	6	30.58	0	0.00	30.60	6	1,293	0.46%
2020/01/15	5	30.83	4	30.88	30.75	1	1,305	0.08%
2020/01/14	3	30.98	16	31.19	31.05	-13	1,353	-0.96%
2020/01/13	5	30.92	49	30.68	30.85	-44	1,352	-3.25%
2020/01/10	14	30.26	2	30.48	30.20	12	1,373	0.87%
2020/01/09	0	0.00	6	30.38	30.40	-6	1,379	-0.43%
2020/01/08	57.2	30.25	7	30.26	30.10	50.2	1,428	3.51%
2020/01/07	19	30.62	42	30.70	30.50	-23	1,438	-1.60%
2020/01/06	20	30.09	1	30.05	30.05	19	1,494	1.27%
2020/01/03	19	30.20	13	30.67	30.70	6	1,520	0.39%
2020/01/02	6	30.27	4	30.30	30.20	2	1,520	0.13%
2019/12/31	5	30.18	5	30.25	30.15	0	1,519	0.00%
2019/12/30	6	30.42	3	30.30	30.40	3	1,538	0.19%
2019/12/27	3	30.05	4	30.29	30.35	-1	1,543	-0.06%
2019/12/26	9	29.91	0	0.00	30.00	9	1,539	0.58%
2019/12/25	4	29.95	1	30.05	30.00	3	1,546	0.19%
2019/12/24	2	29.90	0	0.00	29.95	2	1,574	0.13%
2019/12/23	20	29.74	116	29.76	30.00	-96	1,584	-6.06%	大賣/
2019/12/20	1	30.10	1	30.15	30.10	0	1,583	0.00%
2019/12/19	6	30.13	0	0.00	30.10	6	1,604	0.37%
2019/12/17	3	30.35	0	0.00	30.25	3	1,634	0.18%
2019/12/16	4	30.23	0	0.00	30.15	4	1,650	0.24%
2019/12/13	14	30.18	2	30.10	30.00	12	1,664	0.72%
2019/12/12	34	30.40	1	30.50	30.25	33	1,677	1.97%
2019/12/11	39	30.26	0	0.00	30.25	39	1,702	2.29%
2019/12/10	2	30.55	4	30.75	30.60	-2	1,717	-0.12%
2019/12/09	55	30.47	7.1	30.44	30.60	47.9	1,748	2.74%
2019/12/06	3	30.75	3	30.85	30.80	0	1,771	0.00%
2019/12/05	2	30.55	83	30.53	30.50	-81	1,893	-4.28%
2019/12/04	7	30.56	0	0.00	30.45	7	2,062	0.34%
2019/12/03	2	30.10	7	30.09	30.15	-5	2,113	-0.24%
2019/12/02	105	29.78	8	29.63	29.70	97	2,140	4.53%	大買/
2019/11/29	71	30.37	54	30.41	30.35	17	2,169	0.78%
2019/11/28	13	31.28	3	31.50	31.20	10	2,168	0.46%
2019/11/27	6	31.43	4	31.40	31.45	2	2,205	0.09%
2019/11/26	2	31.48	1	31.35	31.35	1	2,349	0.04%
2019/11/25	7	31.36	0	0.00	31.30	7	2,368	0.30%
2019/11/22	7	31.43	5	31.52	31.55	2	2,388	0.08%
2019/11/21	15	31.21	6	31.24	31.30	9	2,414	0.37%
2019/11/20	11	31.43	8	31.40	31.40	3	2,436	0.12%
2019/11/19	8	31.66	32	31.82	31.60	-24	2,487	-0.96%
2019/11/18	11	31.34	9	31.43	31.55	2	2,516	0.08%
2019/11/15	14	31.77	11	31.77	31.50	3	2,559	0.12%
2019/11/14	26	31.70	24	31.78	31.65	2	2,612	0.08%
2019/11/13	7	32.31	37	32.59	32.20	-30	2,640	-1.14%
2019/11/12	5	32.32	56	32.19	32.30	-51	2,687	-1.90%
2019/11/11	58	32.21	12	32.30	31.95	46	2,784	1.65%
2019/11/08	7	32.56	12	32.66	32.50	-5	2,914	-0.17%
2019/11/07	45	32.43	50	32.31	32.55	-5	3,139	-0.16%
2019/11/06	116	32.80	99	32.76	32.75	17	3,270	0.52%	大買/
2019/11/05	14.2	31.50	2	31.70	31.45	12.2	3,296	0.37%
2019/11/04	20	31.69	15	31.63	31.50	5	3,325	0.15%
2019/11/01	111	31.44	59	31.64	31.75	52	3,342	1.56%	大買/
2019/10/31	218	31.58	216	31.62	31.30	2	3,423	0.06%	大買/大賣/
2019/10/30	5	34.67	5	34.58	34.60	0	3,524	0.00%
2019/10/29	8.2	34.60	36	34.55	34.45	-27.8	3,536	-0.79%
2019/10/28	10	34.45	4	34.53	34.45	6	3,560	0.17%
2019/10/25	104.5	35.34	70	35.16	34.80	34.5	3,559	0.97%	大買/
2019/10/24	15	35.27	31	35.36	35.80	-16	3,512	-0.46%
2019/10/23	10	35.15	9	35.08	35.00	1	3,488	0.03%
2019/10/22	98	35.07	32	35.11	34.85	66	3,575	1.85%
2019/10/21	4	34.72	12	34.68	34.65	-8	3,557	-0.22%
2019/10/18	25	34.91	21	34.93	34.55	4	3,580	0.11%
2019/10/17	2	34.47	4	34.59	34.60	-2	3,577	-0.06%
2019/10/16	39	34.71	65	34.92	34.70	-26	3,616	-0.72%
2019/10/15	21	34.51	21	34.53	34.40	0	3,611	0.00%
2019/10/14	58	34.71	69	34.71	34.70	-11	3,769	-0.29%
2019/10/09	31.5	33.26	26	33.74	34.00	5.5	3,865	0.14%
2019/10/08	27	33.76	22	33.83	33.40	5	3,851	0.13%
2019/10/07	39	33.40	8.1	33.54	33.45	30.9	3,853	0.80%
2019/10/04	22	33.53	8	33.60	33.20	14	3,858	0.36%
2019/10/03	5	33.05	17	33.12	33.40	-12	3,852	-0.31%
2019/10/02	4	33.14	4	33.01	33.15	0	3,899	0.00%
2019/10/01	11	33.10	4	33.14	33.20	7	3,938	0.18%
2019/09/27	56	32.77	42	33.03	32.85	14	3,987	0.35%
2019/09/26	24	33.49	9	33.48	33.40	15	3,975	0.38%
2019/09/25	42	33.82	5	33.83	33.65	37	3,993	0.93%
2019/09/24	11	34.28	29	34.31	34.25	-18	4,014	-0.45%
2019/09/23	3	33.85	6	33.92	33.90	-3	4,038	-0.07%
2019/09/20	26	33.45	29	33.42	33.30	-3	4,096	-0.07%
2019/09/19	24	33.59	25	33.51	33.65	-1	4,090	-0.02%
2019/09/18	21	33.79	27	33.78	33.55	-6	4,095	-0.15%
2019/09/17	31	33.93	11	33.99	33.85	20	4,107	0.49%
2019/09/16	42	34.22	17	34.21	34.25	25	4,169	0.60%
2019/09/12	19	34.51	11	34.64	34.75	8	4,169	0.19%
2019/09/11	27	34.47	26	34.58	34.25	1	4,212	0.02%
2019/09/10	22	34.46	114	34.47	34.75	-92	4,190	-2.20%	大賣/
2019/09/09	246	35.45	194	35.43	34.90	52	4,178	1.24%	大買/大賣/
2019/09/06	139	35.22	100	35.04	34.65	39	4,062	0.96%	大買/
2019/09/05	62	34.34	41	34.21	34.00	21	3,907	0.54%
2019/09/04	1	34.10	69	34.06	34.40	-68	3,887	-1.75%
2019/09/03	33	34.32	33	34.20	33.75	0	3,892	0.00%
2019/09/02	20	33.94	28	33.97	34.25	-8	3,865	-0.21%
2019/08/30	50	33.70	40	33.58	33.30	10	3,826	0.26%
2019/08/29	165	34.23	135	34.26	33.70	30	3,788	0.79%	大買/大賣/
2019/08/28	11	33.28	15	33.35	33.25	-4	3,651	-0.11%
2019/08/27	13	33.07	18	33.18	33.15	-5	3,645	-0.14%
2019/08/26	24	32.26	61	32.34	32.40	-37	3,648	-1.01%
2019/08/23	43	33.03	10	33.10	32.95	33	3,630	0.91%
2019/08/22	24	33.61	39	33.69	33.25	-15	3,617	-0.41%
2019/08/21	22	33.30	16	33.30	33.55	6	3,580	0.17%
2019/08/20	50	33.08	94	33.38	32.85	-44	3,574	-1.23%
2019/08/19	54	33.86	90	33.83	33.60	-36	3,541	-1.02%
2019/08/16	39	33.08	35	33.15	33.30	4	3,505	0.11%
2019/08/15	59	32.87	43.2	32.95	32.80	15.8	3,495	0.45%
2019/08/14	128	33.81	100	34.01	33.65	28	3,541	0.79%	大買/
2019/08/13	118	34.31	95.2	33.89	33.50	22.8	3,517	0.65%	大買/
2019/08/12	204	33.34	157	33.35	34.10	47	3,513	1.34%	大買/大賣/
2019/08/08	92.3	31.67	181	31.62	31.90	-88.7	3,533	-2.51%	大賣/
2019/08/07	187	31.15	134.4	31.13	30.65	52.7	3,777	1.39%	大買/大賣/
2019/08/06	31	28.74	26.3	28.85	30.00	4.7	3,684	0.13%
2019/08/05	35	29.92	33	29.80	29.60	2	3,678	0.05%
2019/08/02	155.3	30.76	104	30.75	30.45	51.3	3,701	1.39%	大買/大賣/
2019/08/01	196.4	31.97	229	31.88	32.05	-32.7	3,683	-0.89%	大買/大賣/
2019/07/31	16	30.19	31	30.00	30.45	-15	3,447	-0.44%
2019/07/30	28	30.05	24	30.17	29.80	4	3,478	0.11%
2019/07/29	19	30.94	24	30.85	30.75	-5	3,503	-0.14%
2019/07/26	7	30.51	10	30.43	30.35	-3	3,604	-0.08%
2019/07/25	70	30.51	87	30.70	30.55	-17	3,705	-0.46%
2019/07/24	92	31.52	90	31.32	30.75	2	3,711	0.05%
2019/07/23	38	30.42	49.4	30.46	31.05	-11.4	3,657	-0.31%
2019/07/22	34	30.83	14.2	30.84	30.70	19.8	3,688	0.54%
2019/07/19	23.1	30.54	52	30.65	30.20	-28.9	3,747	-0.77%
2019/07/18	59.3	30.76	78	30.74	30.50	-18.7	3,736	-0.50%
2019/07/17	58	31.11	53	31.12	31.45	5	3,715	0.13%
2019/07/16	336	32.10	292.6	31.75	30.95	43.4	3,693	1.17%	大買/大賣/
2019/07/15	163	31.09	369	30.89	31.55	-206	3,557	-5.79%	大買/大賣/鉅額交易
2019/07/12	9	29.48	10	29.45	29.50	-1	3,470	-0.03%
2019/07/11	5	29.26	23	29.37	29.35	-18	3,578	-0.50%
2019/07/10	4	28.90	13	28.94	28.80	-9	3,635	-0.25%
2019/07/09	3	28.67	29	28.63	28.85	-26	3,823	-0.68%
2019/07/08	98	28.72	54	28.72	28.65	44	3,981	1.10%
2019/07/05	38	29.79	22	29.98	29.65	16	4,032	0.40%
2019/07/04	40	29.57	56	29.43	29.75	-16	4,317	-0.37%
2019/07/03	14	28.96	14	28.90	28.75	0	4,388	0.00%
2019/07/02	2	29.10	29	28.99	29.10	-27	4,415	-0.61%
2019/07/01	24	28.68	8	28.81	28.70	16	4,394	0.36%
2019/06/28	41	28.20	49	28.22	28.20	-8	4,378	-0.18%
2019/06/27	196	29.59	58	29.57	29.60	138	4,354	3.17%	大買/鉅額交易
2019/06/26	12	29.20	50	29.22	29.15	-38	4,299	-0.88%
2019/06/25	3	29.25	18	29.34	29.20	-15	4,347	-0.35%
2019/06/24	23	29.27	30	29.50	29.60	-7	4,366	-0.16%
2019/06/21	102	29.57	80.1	29.82	29.10	21.9	4,353	0.50%	大買/
2019/06/20	13	29.07	171	29.03	29.05	-158	4,293	-3.68%	大賣/鉅額交易
2019/06/19	72	28.97	135	28.91	29.00	-63	4,303	-1.46%	大賣/
2019/06/18	32	28.25	16	28.29	28.20	16	4,275	0.37%
2019/06/17	15	28.28	44	28.30	28.15	-29	4,347	-0.67%
2019/06/14	32	28.19	74	28.28	28.10	-42	4,378	-0.96%
2019/06/13	11	28.24	8	28.34	28.10	3	4,442	0.07%
2019/06/12	37	28.13	61	28.21	28.30	-24	4,483	-0.54%
2019/06/11	40	27.85	85	27.90	27.75	-45	4,497	-1.00%
2019/06/10	43	28.02	11	28.00	28.45	32	4,514	0.71%
2019/06/06	19	27.22	15.1	27.30	27.40	3.9	4,556	0.09%
2019/06/05	50	27.35	7	27.43	27.25	43	4,710	0.91%
2019/06/04	10	27.18	102	27.13	27.10	-92	4,846	-1.90%	大賣/
2019/06/03	32	27.06	20	27.17	27.30	12	4,862	0.25%
2019/05/31	11	27.78	18	27.77	27.65	-7	4,867	-0.14%
2019/05/30	18	27.49	65	27.50	27.55	-47	4,862	-0.97%
2019/05/29	29	27.27	121	27.41	27.45	-92	4,943	-1.86%	大賣/
2019/05/28	29	27.22	14	27.24	27.50	15	4,979	0.30%
2019/05/27	72	26.92	71	26.96	27.20	1	4,995	0.02%
2019/05/24	21	27.31	78	27.41	27.15	-57	5,024	-1.13%
2019/05/23	151	27.31	132	27.24	27.25	19	5,121	0.37%	大買/大賣/
2019/05/22	51	28.15	49	28.22	28.00	2	5,162	0.04%
2019/05/21	151	28.09	111	28.04	28.10	40	5,224	0.77%	大買/大賣/
2019/05/20	174	28.36	91	28.37	28.50	83	5,229	1.59%	大買/
2019/05/17	197	29.05	84	29.50	28.90	113	5,189	2.18%	大買/鉅額交易
2019/05/16	306	30.43	226.1	30.52	30.00	79.9	5,060	1.58%	大買/大賣/
2019/05/15	193	30.14	275	30.01	29.90	-82	4,810	-1.70%	大買/大賣/
2019/05/14	72	28.04	19	28.14	28.10	53	4,473	1.18%
2019/05/13	14	28.34	17	28.35	28.25	-3	4,450	-0.07%
2019/05/10	61	28.30	85	28.25	28.30	-24	4,421	-0.54%
2019/05/09	185	28.26	113	28.01	27.80	72	4,360	1.65%	大買/大賣/
2019/05/08	135	27.91	41	27.91	27.85	94	4,259	2.21%	大買/
2019/05/07	51	28.62	52	28.68	28.55	-1	4,219	-0.02%
2019/05/06	92	28.30	159	28.33	28.10	-67	4,169	-1.61%	大賣/
2019/05/03	102	29.06	95	29.09	28.80	7	4,102	0.17%	大買/
2019/05/02	82.1	28.73	256	28.54	29.30	-173.9	3,976	-4.37%	大賣/鉅額交易
2019/04/30	103	27.79	19	28.02	28.10	84	3,859	2.18%	大買/
2019/04/29	43	27.47	13	27.61	27.75	30	3,828	0.78%
2019/04/26	126	28.01	11	27.98	27.80	115	3,794	3.03%	大買/鉅額交易
2019/04/25	36	28.55	69	28.54	28.80	-33	3,731	-0.88%
2019/04/24	14	27.86	12	27.94	27.85	2	3,646	0.05%
2019/04/23	34	27.97	7.1	28.05	28.00	26.9	3,624	0.74%
2019/04/22	2	27.95	52	28.04	28.20	-50	3,604	-1.39%
2019/04/19	52	27.66	74	27.82	27.50	-22	3,585	-0.61%
2019/04/18	62	28.08	113.6	27.97	27.50	-51.6	3,549	-1.45%	大賣/
2019/04/17	49	28.60	174	28.82	28.90	-125	3,469	-3.60%	大賣/鉅額交易
2019/04/16	69	28.08	110	28.10	28.00	-41	3,393	-1.21%	大賣/
2019/04/15	170	28.63	147	28.70	28.60	23	3,334	0.69%	大買/大賣/
2019/04/12	138	27.83	179	27.85	27.85	-41	3,140	-1.31%	大買/大賣/
2019/04/11	52	27.19	88	26.94	27.20	-36	2,968	-1.21%
2019/04/10	673	28.04	472	28.30	26.90	201	2,865	7.02%	大買/大賣/鉅額交易
2019/04/09	197	27.12	116.2	27.46	27.85	80.8	2,540	3.18%	大買/大賣/
2019/04/08	20	24.90	33	25.09	25.35	-13	2,417	-0.54%
2019/04/03	16	24.56	3	24.57	24.60	13	2,376	0.55%
2019/04/02	43	24.45	13	24.59	24.40	30	2,377	1.26%
2019/04/01	12	24.50	6	24.48	24.45	6	2,362	0.25%
2019/03/29	21	24.40	6	24.47	24.45	15	2,345	0.64%
2019/03/28	58	24.71	14	24.68	24.40	44	2,345	1.88%
2019/03/27	21	24.59	31	24.84	25.05	-10	2,377	-0.42%
2019/03/26	5	24.55	12	24.70	24.45	-7	2,354	-0.30%
2019/03/25	23.5	24.11	40	24.03	24.50	-16.5	2,339	-0.70%
2019/03/22	35	24.21	23	24.31	24.30	12	2,315	0.52%
2019/03/21	25	24.58	10	24.63	24.50	15	2,282	0.66%
2019/03/20	115	25.08	26	25.27	24.75	89	2,258	3.94%	大買/
2019/03/19	120	24.96	14	25.13	25.30	106	2,242	4.73%	大買/鉅額交易
2019/03/18	56	25.17	99.4	24.97	25.35	-43.4	2,228	-1.95%
2019/03/15	118	24.80	41	24.83	24.55	77	2,152	3.58%	大買/
2019/03/14	45	24.32	15	24.36	24.55	30	2,092	1.43%
2019/03/13	51	24.72	54.1	24.97	24.55	-3.1	2,049	-0.15%
2019/03/12	67	24.72	187	24.71	24.75	-120	1,993	-6.02%	大賣/鉅額交易
2019/03/11	105.6	24.88	233	24.67	24.80	-127.4	1,926	-6.61%	大買/大賣/鉅額交易
2019/03/08	242	23.37	151	23.58	23.65	91	1,798	5.06%	大買/大賣/
2019/03/07	15	23.08	54	22.95	22.80	-39	1,651	-2.36%
2019/03/06	51	23.36	9.1	23.36	23.25	41.9	1,625	2.58%
2019/03/05	10	23.37	24	23.35	23.45	-14	1,601	-0.87%
2019/03/04	157	23.48	76	23.45	23.45	81	1,581	5.12%	大買/
2019/02/27	24	22.65	63	22.73	23.00	-39	1,487	-2.62%
2019/02/26	52	22.75	55	22.77	22.65	-3	1,433	-0.21%
2019/02/25	63	22.66	201	22.64	22.65	-138	1,397	-9.87%	大賣/鉅額交易
2019/02/22	182.1	22.72	230	22.60	22.25	-47.9	1,339	-3.58%	大買/大賣/
2019/02/21	124	22.87	40	22.92	23.00	84	1,214	6.92%	大買/
2019/02/20	156	22.51	95	22.50	22.85	61	1,123	5.43%	大買/
2019/02/19	194	22.30	79	22.29	22.25	115	1,027	11.19%	大買/鉅額交易
2019/02/18	46	21.40	24	21.45	21.50	22	917	2.40%
2019/02/15	4	20.99	5	21.07	20.95	-1	872	-0.11%
2019/02/14	11	21.05	5	21.10	21.00	6	856	0.70%
2019/02/13	54	21.29	19.1	21.34	21.05	34.9	843	4.13%
2019/02/12	9	20.45	14	20.49	20.50	-5	782	-0.64%
2019/02/11	7	20.44	8	20.48	20.45	-1	779	-0.13%
2019/01/30	2	20.15	3	20.25	20.30	-1	778	-0.13%
2019/01/29	0	0.00	1	20.15	20.10	-1	783	-0.13%
2019/01/28	7	20.19	0	0.00	20.15	7	866	0.81%
2019/01/25	2	20.05	0	0.00	20.20	2	887	0.23%
2019/01/24	1	20.05	0	0.00	20.00	1	889	0.11%
2019/01/23	3	20.00	1	20.00	20.00	2	909	0.22%
2019/01/22	1	20.35	5	20.28	20.10	-4	905	-0.44%
2019/01/21	3	20.35	2	20.33	20.35	1	903	0.11%
2019/01/18	11	20.42	3	20.32	20.30	8	901	0.89%
2019/01/17	2	20.15	1	20.15	20.10	1	891	0.11%
2019/01/16	0	0.00	1	20.30	20.05	-1	888	-0.11%
2019/01/14	0	0.00	5	20.00	20.00	-5	878	-0.57%
2019/01/11	7	20.15	11	20.05	20.00	-4	871	-0.46%
2019/01/10	8	20.07	8	20.10	20.10	0	861	0.00%
2019/01/09	15	20.23	23	20.26	20.20	-8	858	-0.93%
2019/01/08	67	20.46	29	20.44	20.20	38	846	4.49%
2019/01/07	1	20.10	17	20.08	20.40	-16	790	-2.02%
2019/01/04	2	19.50	7	19.55	19.50	-5	770	-0.65%
2019/01/02	15	19.91	12	20.01	19.75	3	784	0.38%
2018/12/28	3	19.65	0	0.00	19.65	3	780	0.38%
2018/12/27	1	19.90	1	19.80	19.65	0	779	0.00%
2018/12/26	0	0.00	11	19.69	19.60	-11	772	-1.42%
2018/12/25	1	19.80	6	19.90	19.70	-5	765	-0.65%
2018/12/24	3	20.10	3	20.20	20.15	0	757	0.00%
2018/12/22	1	20.10	1	20.20	20.20	0	749	0.00%
2018/12/21	3	19.97	7	19.96	20.15	-4	747	-0.54%
2018/12/20	94	20.61	42.7	20.56	20.20	51.3	728	7.05%
2018/12/19	31	19.99	35	20.16	20.30	-4	632	-0.63%
2018/12/18	10	19.80	5	19.69	19.60	5	612	0.82%
2018/12/17	8	19.85	3	19.85	19.85	5	609	0.82%
2018/12/14	4	19.90	1	19.90	19.85	3	608	0.49%
2018/12/13	11	20.12	2	20.00	20.00	9	604	1.49%
2018/12/12	81	20.55	13	20.45	20.20	68	588	11.56%
2018/12/11	22	20.39	22	20.58	20.60	0	521	0.00%
2018/12/10	0	0.00	2	19.60	19.70	-2	485	-0.41%
2018/12/07	0.1	19.80	0	0.00	19.80	0.1	488	0.01%
2018/12/06	5.1	19.97	84	19.43	19.35	-78.9	489	-16.13%
2018/12/04	3	20.50	1	20.40	20.35	2	491	0.41%
2018/12/03	3	20.50	8	20.39	20.50	-5	495	-1.01%
2018/11/29	20	20.02	9	19.99	19.90	11	470	2.34%
2018/11/28	13	20.00	0	0.00	20.00	13	468	2.78%
2018/11/23	0	0.00	1	19.65	19.60	-1	470	-0.21%
2018/11/21	2	19.90	2	19.85	19.85	0	476	0.00%
2018/11/20	26	20.08	2	20.08	20.05	24	478	5.01%
2018/11/19	0	0.00	2	20.05	20.05	-2	483	-0.41%
2018/11/14	2	19.80	1	19.80	19.70	1	502	0.20%
2018/11/13	2	19.60	1	19.70	19.80	1	521	0.19%
2018/11/12	3	20.00	3	19.93	19.95	0	532	0.00%
2018/11/09	2	19.70	0	0.00	19.90	2	535	0.37%
2018/11/08	0	0.00	1	20.30	20.00	-1	540	-0.19%
2018/11/07	0	0.00	2	20.05	20.20	-2	540	-0.37%
2018/11/06	8	20.14	10	20.12	20.05	-2	564	-0.35%
2018/11/05	121	20.14	99	20.15	20.25	22	561	3.92%	大買/
2018/11/02	8	19.26	27	19.82	20.35	-19	489	-3.88%
2018/11/01	4	18.90	0	0.00	18.85	4	474	0.84%
2018/10/31	5	19.05	5	19.20	18.65	0	508	0.00%
2018/10/30	0	0.00	4	17.85	18.00	-4	623	-0.64%
2018/10/26	16	18.15	0	0.00	17.85	16	643	2.49%
2018/10/25	1	17.90	4	18.00	18.00	-3	648	-0.46%
2018/10/23	1	18.65	0	0.00	18.50	1	669	0.15%
2018/10/22	0	18.95	0	0.00	18.90	0	740	0.00%
2018/10/19	0	0.00	1	18.30	18.65	-1	772	-0.13%
2018/10/11	1	18.00	14	18.22	18.10	-13	824	-1.58%
2018/10/09	2	19.15	3	19.20	19.20	-1	808	-0.12%
2018/10/03	1	19.80	6	19.80	19.80	-5	833	-0.60%
2018/10/02	5	19.90	0	0.00	19.90	5	839	0.60%
2018/09/28	13	19.79	5	19.84	19.75	8	868	0.92%
2018/09/26	0	0.00	1	20.05	20.05	-1	888	-0.11%
2018/09/25	8.1	20.02	0	0.00	20.05	8.1	894	0.90%
2018/09/21	0	0.00	1	20.05	20.10	-1	898	-0.11%
2018/09/14	2	20.20	0	0.00	20.20	2	982	0.20%
2018/09/13	0.2	20.00	0	0.00	19.90	0.2	995	0.02%
2018/09/12	1	19.55	0	0.00	19.45	1	1,002	0.10%
2018/09/11	2	19.70	6	19.61	19.70	-4	1,020	-0.39%
2018/09/10	0	0.00	2	19.20	19.25	-2	1,035	-0.19%
2018/09/07	0	0.00	15	20.14	19.80	-15	1,037	-1.45%
2018/09/04	10	20.75	0.2	20.75	20.75	9.8	1,163	0.85%
2018/09/03	2	20.85	0	0.00	20.65	2	1,191	0.17%
2018/08/30	0	0.00	7	21.14	21.05	-7	1,351	-0.52%
2018/08/29	0	0.00	1	21.20	21.20	-1	1,410	-0.07%
2018/08/28	5	21.10	2	21.10	21.10	3	1,431	0.21%
2018/08/27	9	20.98	3	20.92	21.05	6	1,452	0.41%
2018/08/24	2	20.70	1	20.65	20.70	1	1,509	0.07%
2018/08/23	20	21.14	5	21.05	21.00	15	1,541	0.97%
2018/08/22	3	21.13	24	21.17	21.10	-21	1,553	-1.35%
2018/08/21	3	21.47	21	21.37	21.40	-18	1,576	-1.14%
2018/08/20	18	22.46	30	22.40	22.45	-12	1,580	-0.76%
2018/08/17	8	22.62	0	0.00	22.45	8	1,595	0.50%
2018/08/16	1	22.60	0	0.00	22.65	1	1,609	0.06%
2018/08/15	2	22.55	2	22.75	22.75	0	1,616	0.00%
2018/08/14	1	22.50	2	22.75	22.75	-1	1,665	-0.06%
2018/08/13	1	22.75	15	22.48	22.45	-14	1,697	-0.82%
2018/08/10	1.1	23.20	48	23.22	23.20	-46.9	1,715	-2.73%
2018/08/09	23.1	23.41	4	23.65	23.35	19.1	1,736	1.10%
2018/08/08	3	23.70	32	23.76	23.65	-29	1,747	-1.66%
2018/08/07	18	23.94	4	23.90	23.75	14	1,754	0.80%
2018/08/06	181	24.74	174	24.62	23.65	7	1,746	0.40%	大買/大賣/
2018/08/03	0	0.00	7	23.75	23.75	-7	1,631	-0.43%
2018/08/02	11	23.66	6	23.99	23.55	5	1,757	0.28%
2018/08/01	5	23.80	1	24.00	23.80	4	1,751	0.23%
2018/07/31	21	23.90	14	23.90	23.85	7	1,767	0.40%
2018/07/30	2	23.90	3	24.00	23.75	-1	1,765	-0.06%
2018/07/27	73	24.08	32.1	24.08	24.15	40.9	1,758	2.33%
2018/07/26	7	23.93	40	24.02	24.10	-33	1,705	-1.93%
2018/07/25	1	23.20	5	23.30	23.10	-4	1,705	-0.23%
2018/07/23	2.1	22.85	5	22.80	22.85	-2.9	1,710	-0.17%
2018/07/20	5	23.10	54	23.27	23.10	-49	1,721	-2.85%
2018/07/19	16	23.68	14	23.62	23.50	2	1,732	0.12%
2018/07/18	1	23.40	15	23.24	23.60	-14	1,724	-0.81%
2018/07/17	0	0.00	1.1	23.06	23.05	-1.1	1,717	-0.06%
2018/07/16	9	23.30	17	23.31	23.20	-8	1,721	-0.46%
2018/07/13	5	23.28	6	23.26	23.25	-1	1,723	-0.06%
2018/07/12	2	22.85	0	0.00	22.85	2	1,716	0.12%
2018/07/11	2	22.70	0	0.00	22.75	2	1,732	0.12%
2018/07/10	3	23.02	2	23.05	22.65	1	1,735	0.06%
2018/07/09	1	22.80	0	0.00	22.60	1	1,743	0.06%
2018/07/06	23	22.68	83	22.13	22.80	-60	1,780	-3.37%
2018/07/05	5	22.38	13	22.23	21.95	-8	1,771	-0.45%
2018/07/04	30	22.29	12	22.00	21.95	18	1,775	1.01%
2018/07/03	1	22.75	4	22.64	22.60	-3	1,786	-0.17%
2018/06/28	4	23.09	2	22.78	22.80	2	1,820	0.11%
2018/06/27	0	0.00	7	23.10	22.75	-7	1,885	-0.37%
2018/06/26	20	23.11	95	23.17	23.00	-75	1,898	-3.95%
2018/06/25	81	24.14	15	24.28	23.95	66	1,910	3.45%
2018/06/22	2	23.05	24	23.49	23.80	-22	1,950	-1.13%
2018/06/21	42.4	23.59	2.7	23.58	23.40	39.7	1,957	2.03%
2018/06/20	24	23.20	23	23.08	23.35	1	2,007	0.05%
2018/06/19	24	23.44	46	23.27	22.85	-22	2,045	-1.08%
2018/06/15	7	23.97	7	24.02	23.80	0	2,074	0.00%
2018/06/14	4	24.03	34	23.84	23.70	-30	2,183	-1.38%
2018/06/13	107	24.99	108	24.77	24.25	-1	2,323	-0.04%	大買/大賣/
2018/06/12	43	24.27	66	24.29	24.80	-23	2,310	-1.00%
2018/06/11	40	24.08	14	24.19	24.00	26	2,296	1.13%
2018/06/08	23	24.50	56	24.46	24.35	-33	2,511	-1.31%
2018/06/07	141	25.18	65	25.24	25.00	76	2,600	2.92%	大買/
2018/06/06	12	23.70	46	23.54	24.30	-34	2,511	-1.36%
2018/06/05	20	23.16	20	23.21	23.00	0	2,542	0.00%
2018/06/04	18	22.91	32	23.02	23.05	-14	2,677	-0.52%
2018/06/01	65	23.09	76	23.21	22.80	-11	2,741	-0.40%
2018/05/31	58	22.58	56	22.64	23.00	2	2,972	0.07%
2018/05/30	4	22.40	3	22.40	22.30	1	3,185	0.03%
2018/05/29	42	22.61	34	22.67	22.40	8	3,224	0.25%
2018/05/28	8	22.25	2	22.30	22.15	6	3,233	0.19%
2018/05/25	46	22.69	17	22.72	22.60	29	3,252	0.89%
2018/05/24	18	22.11	17	22.42	22.60	1	3,225	0.03%
2018/05/23	4	22.05	0	0.00	22.00	4	3,203	0.12%
2018/05/22	17	22.58	28	22.47	22.25	-11	3,194	-0.34%
2018/05/21	3	21.75	39	21.93	22.30	-36	3,145	-1.14%
2018/05/18	26	22.41	48	22.32	22.00	-22	3,113	-0.71%
2018/05/17	33	22.06	31	21.93	21.95	2	3,083	0.06%
2018/05/16	9	21.91	6	21.93	21.75	3	3,060	0.10%
2018/05/15	9	21.59	4	21.91	21.70	5	3,041	0.16%
2018/05/14	20	21.98	25	21.93	21.75	-5	3,041	-0.16%
2018/05/11	7	21.45	22	21.48	21.50	-15	3,013	-0.50%
2018/05/10	99	21.87	90	21.81	21.65	9	2,991	0.30%
2018/05/09	3	20.70	15	20.75	20.80	-12	2,862	-0.42%
2018/05/08	46	20.98	8	21.10	20.85	38	2,854	1.33%
2018/05/07	7	20.94	26	20.83	20.85	-19	2,834	-0.67%
2018/05/04	14	20.57	0	0.00	20.60	14	2,823	0.50%
2018/05/03	8	20.54	11	20.60	20.50	-3	2,819	-0.11%
2018/05/02	21	20.40	29	20.34	20.30	-8	2,803	-0.29%
2018/04/30	2	19.63	6	19.70	19.70	-4	2,775	-0.14%
2018/04/27	2	19.40	5	19.62	19.55	-3	2,774	-0.11%
2018/04/26	47	19.44	11	19.57	19.25	36	2,774	1.30%
2018/04/25	15	19.07	42	18.88	19.15	-27	2,762	-0.98%
2018/04/24	30	19.31	6	19.16	19.15	24	2,749	0.87%
2018/04/23	12	19.87	21	19.90	19.70	-9	2,738	-0.33%
2018/04/20	10	19.94	25	19.93	19.95	-15	2,754	-0.54%
2018/04/19	8	20.03	6	20.06	19.95	2	2,757	0.07%
2018/04/18	22	20.06	1	19.85	19.85	21	2,751	0.76%
2018/04/17	51	20.07	1	20.00	19.95	50	2,741	1.82%
2018/04/16	32	20.67	12.1	20.70	20.55	19.9	2,724	0.73%
2018/04/13	52	20.90	28	20.92	20.85	24	2,725	0.88%
2018/04/12	27	21.11	28	21.03	21.15	-1	2,733	-0.04%
2018/04/11	6	20.55	2	20.55	20.40	4	2,692	0.15%
2018/04/10	1	20.30	4	20.40	20.30	-3	2,692	-0.11%
2018/04/09	20	20.55	39.5	20.52	20.35	-19.5	2,694	-0.72%
2018/04/03	3	20.78	9	20.90	20.90	-6	2,755	-0.22%
2018/04/02	37	21.17	8	21.24	21.10	29	2,767	1.05%
2018/03/31	7	21.34	1	21.20	21.30	6	2,763	0.22%
2018/03/30	15	21.73	69	21.75	21.65	-54	2,745	-1.97%
2018/03/29	16	21.41	3	21.53	21.10	13	2,676	0.49%
2018/03/28	40	21.06	9.2	21.34	21.00	30.8	2,662	1.16%
2018/03/27	45	21.82	11	22.29	21.60	34	2,630	1.29%
2018/03/26	5	21.50	3.2	21.30	21.65	1.8	2,543	0.07%
2018/03/23	17	21.46	10	21.26	21.15	7	2,521	0.28%
2018/03/22	43	22.64	25	22.60	22.20	18	2,465	0.73%
2018/03/21	34	23.12	5	23.55	23.05	29	2,406	1.20%
2018/03/20	143	23.82	82	23.84	23.20	61	2,362	2.58%	大買/
2018/03/19	112.5	23.78	104	23.39	24.40	8.5	2,252	0.38%	大買/大賣/
2018/03/16	32	22.48	7	22.71	22.25	25	2,095	1.19%
2018/03/15	15	23.01	9	23.13	23.15	6	2,038	0.29%
2018/03/14	149	23.69	193	23.56	23.40	-44	2,001	-2.20%	大買/大賣/
2018/03/13	40	22.42	33	22.38	23.40	7	1,760	0.40%
2018/03/12	9.1	21.90	11	21.69	21.55	-1.9	1,649	-0.11%
2018/03/09	54	22.33	84	22.29	22.00	-30	1,611	-1.86%
2018/03/08	125	21.99	114	21.99	22.35	11	1,529	0.72%	大買/大賣/
2018/03/07	53	21.44	90	21.53	20.80	-37	1,375	-2.69%
2018/03/06	350	22.12	489	22.40	21.50	-139	1,295	-10.73%	大買/大賣/鉅額交易
2018/03/05	124.3	21.37	319.4	21.09	22.00	-195.1	1,010	-19.30%	大買/大賣/鉅額交易
2018/03/02	92	20.29	45	20.23	20.30	47	763	6.16%
2018/03/01	41	20.18	68	20.11	20.30	-27	714	-3.78%
2018/02/27	26	19.96	27	20.03	19.85	-1	682	-0.15%
2018/02/26	2	19.50	12	19.67	19.60	-10	656	-1.52%
2018/02/23	2	19.35	1	19.40	19.40	1	692	0.14%
2018/02/22	0	19.20	0	0.00	19.35	0	695	0.00%
2018/02/21	1	19.30	13	19.28	19.30	-12	697	-1.72%
2018/02/09	2	19.00	9	18.86	19.10	-7	707	-0.99%
2018/02/08	18	18.84	4	18.85	18.80	14	690	2.03%
2018/02/07	2	18.55	0	0.00	18.55	2	685	0.29%
2018/02/06	7	18.43	13	18.09	18.20	-6	684	-0.88%
2018/02/05	17	18.76	0	0.00	19.10	17	676	2.51%
2018/02/02	13	19.14	2	19.20	19.15	11	684	1.61%
2018/02/01	3	19.45	0	0.00	19.15	3	711	0.42%
2018/01/29	0	0.00	15	19.35	19.35	-15	846	-1.77%
2018/01/25	6	19.54	0	0.00	19.40	6	921	0.65%
2018/01/24	1	19.55	0	0.00	19.55	1	960	0.10%
2018/01/23	4	19.63	0	0.00	19.55	4	969	0.41%
2018/01/22	15	19.73	0	0.00	19.60	15	988	1.52%
2018/01/19	0	0.00	5	19.65	19.55	-5	1,084	-0.46%
2018/01/18	0	0.00	3	19.55	19.55	-3	1,085	-0.28%
2018/01/16	15	19.62	5	19.65	19.30	10	1,109	0.90%
2018/01/15	5	19.15	6	19.25	19.60	-1	1,094	-0.09%
2018/01/12	1	19.10	3	19.15	19.10	-2	1,095	-0.18%
2018/01/10	1	18.90	1	18.90	18.90	0	1,107	0.00%
2018/01/09	6	19.08	9	19.01	19.05	-3	1,123	-0.27%
2018/01/08	14	19.24	6	19.40	19.10	8	1,134	0.71%
2018/01/05	0	0.00	2	19.85	19.85	-2	1,135	-0.18%
2018/01/04	5	19.80	25	19.90	19.95	-20	1,212	-1.65%
2018/01/03	27	19.85	10	19.90	19.75	17	1,275	1.33%
2018/01/02	97	20.26	106	20.25	19.90	-9	1,277	-0.70%	大賣/