僑威 (3078)-新光券商分點個股進出

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

僑威

(3078)

可現股當沖

股價
64.2
漲跌
▲0.5
漲幅
+0.78%
成交量
608張
產業
上櫃電子零組件類股▲0.79%
531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

僑威 (3078)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	12.1	64.34	2	64.35	64.20	10.1	700	1.44%
2024/12/02	9.3	64.09	6	64.23	63.70	3.3	701	0.47%
2024/11/29	5.1	63.57	6	64.35	65.00	-0.9	699	-0.13%
2024/11/28	7	62.59	5	62.36	62.70	2	697	0.29%
2024/11/27	16	64.29	4	64.50	63.40	12	710	1.69%
2024/11/26	20	65.08	19	64.75	64.20	1	743	0.13%
2024/11/25	21	63.93	1	63.21	64.10	20	734	2.72%
2024/11/22	19	63.46	11.2	63.11	63.70	7.8	736	1.06%
2024/11/21	6	60.53	6	60.80	60.90	0	694	0.00%
2024/11/20	5	61.06	5	61.28	60.70	0	697	0.00%
2024/11/19	0	0.00	6	60.27	60.30	-6	694	-0.87%
2024/11/18	0	59.69	2	59.80	59.50	-2	702	-0.28%
2024/11/15	0	60.00	8	59.90	59.80	-8	708	-1.12%
2024/11/14	18.4	59.50	2	59.70	59.70	16.4	714	2.29%
2024/11/13	0	60.00	3	60.17	60.10	-3	712	-0.42%
2024/11/12	1.1	59.42	3	59.30	59.90	-1.9	718	-0.27%
2024/11/11	9.1	59.75	12.4	60.05	59.70	-3.3	725	-0.45%
2024/11/08	2	61.41	1	61.10	61.40	1	711	0.14%
2024/11/07	7	62.69	6	62.58	62.50	1	703	0.14%
2024/11/06	3	61.23	2	61.30	61.40	1	693	0.15%
2024/11/05	1.1	61.11	3.6	61.07	61.00	-2.5	688	-0.36%
2024/11/04	0	62.00	0	0.00	61.50	0	712	0.00%
2024/11/01	1	61.40	0	61.70	62.00	1	744	0.13%
2024/10/30	1	61.90	2	61.60	61.70	-1	767	-0.12%
2024/10/29	1.1	62.02	6	62.32	62.00	-4.9	781	-0.63%
2024/10/28	0	63.10	2	63.00	63.10	-2	783	-0.25%
2024/10/25	1	63.70	0	0.00	63.50	1	795	0.13%
2024/10/24	3	63.83	2	63.80	63.80	1	837	0.12%
2024/10/23	2.1	64.76	0	65.08	64.60	2.1	855	0.24%
2024/10/22	8	64.83	3	64.70	64.80	5	871	0.57%
2024/10/21	4	64.20	4	64.30	64.10	0	898	0.00%
2024/10/18	0.2	63.67	8	63.50	63.10	-7.8	914	-0.86%
2024/10/17	1.1	64.10	4	64.03	64.00	-2.9	927	-0.31%
2024/10/15	2	64.65	8	64.91	63.90	-6	932	-0.64%
2024/10/14	0.1	63.33	2	63.40	63.50	-1.9	931	-0.21%
2024/10/11	6.1	63.99	2	63.90	63.50	4.1	936	0.44%
2024/10/09	7	66.00	0	66.40	66.00	7	948	0.74%
2024/10/08	5	66.20	1	66.40	66.40	4	976	0.41%
2024/10/07	2.1	66.84	2.3	66.70	67.00	-0.3	987	-0.03%
2024/10/04	0.2	66.22	0	0.00	65.80	0.2	989	0.02%
2024/10/01	1	66.20	15	66.20	66.40	-14	1,009	-1.39%
2024/09/30	0.2	66.80	0	0.00	66.40	0.2	1,014	0.02%
2024/09/27	2.1	66.96	1	67.30	67.30	1.1	1,024	0.11%
2024/09/26	1	67.10	2	67.50	67.20	-1	1,026	-0.10%
2024/09/25	2.1	67.44	1.1	67.59	67.40	1	1,024	0.10%
2024/09/24	1.1	66.81	21	66.99	66.60	-19.9	1,022	-1.94%
2024/09/23	24.1	67.38	13.1	66.73	67.60	11	1,023	1.08%
2024/09/20	5	65.50	0.1	66.00	65.40	4.9	1,013	0.48%
2024/09/19	0.1	65.40	4	65.08	65.50	-3.9	1,016	-0.38%
2024/09/18	4	65.08	4	64.43	64.00	0	1,022	0.00%
2024/09/16	0	0.00	1	64.90	65.00	-1	1,028	-0.10%
2024/09/13	0	0.00	3	64.40	64.40	-3	1,044	-0.29%
2024/09/12	2.2	63.32	2	63.50	63.60	0.2	1,054	0.02%
2024/09/11	0.1	62.56	0	0.00	62.80	0.1	1,057	0.01%
2024/09/10	1	64.29	0.2	64.00	62.80	0.8	1,074	0.08%
2024/09/09	1	64.30	0	0.00	64.50	1	1,079	0.09%
2024/09/06	0.1	64.12	5.2	64.02	64.80	-5.1	1,093	-0.47%
2024/09/05	6.2	64.49	3	64.53	63.90	3.2	1,104	0.29%
2024/09/04	4	65.48	1	65.60	65.10	3	1,127	0.27%
2024/09/03	3.1	67.27	3	67.67	67.10	0.1	1,136	0.01%
2024/09/02	20.1	67.54	13	67.98	67.80	7.1	1,138	0.62%
2024/08/30	13	67.72	24.2	67.92	67.90	-11.1	1,129	-0.99%
2024/08/29	5.3	66.11	8	66.29	66.50	-2.7	1,116	-0.24%
2024/08/28	19.9	71.25	33	71.15	71.00	-13.2	1,102	-1.19%
2024/08/27	7.1	71.84	12.1	71.98	71.80	-5	1,060	-0.47%
2024/08/26	4	71.83	9	71.98	71.90	-5	1,066	-0.47%
2024/08/23	1	71.50	10	71.30	71.50	-9	1,064	-0.85%
2024/08/22	2	71.40	11	71.37	71.10	-9	1,069	-0.84%
2024/08/21	1	70.70	2	71.20	71.10	-1	1,083	-0.09%
2024/08/20	2	70.75	4.2	70.81	70.70	-2.2	1,075	-0.20%
2024/08/19	8.1	70.31	15.1	70.40	70.50	-7	1,076	-0.65%
2024/08/16	1.2	69.40	12	69.41	69.60	-10.8	1,077	-1.00%
2024/08/15	6	68.48	15	68.53	68.70	-9	1,074	-0.84%
2024/08/14	1.1	68.31	4	68.28	68.40	-3	1,079	-0.28%
2024/08/13	3	67.17	3	66.64	67.40	0	1,073	0.00%
2024/08/12	2	64.51	10.2	65.37	65.50	-8.2	1,068	-0.77%
2024/08/09	3.2	64.91	25	65.24	64.70	-21.9	1,072	-2.04%
2024/08/08	6	64.20	2	65.30	64.30	4	1,075	0.37%
2024/08/07	0.2	65.50	8	64.68	65.30	-7.9	1,078	-0.73%
2024/08/06	10	61.03	13	60.60	62.00	-3	1,077	-0.28%
2024/08/05	17.3	64.06	7.1	64.15	62.10	10.2	1,063	0.96%
2024/08/02	9.1	69.58	12	70.18	68.80	-2.9	1,048	-0.28%
2024/08/01	9.1	68.15	9	68.11	69.20	0.1	1,037	0.01%
2024/07/31	1	66.31	5	66.50	66.20	-4	1,032	-0.39%
2024/07/30	4	65.03	12	65.16	66.80	-8	1,039	-0.77%
2024/07/29	20.3	65.57	16	66.27	64.30	4.3	1,045	0.41%
2024/07/26	3	67.00	1	67.70	67.60	2	1,011	0.20%
2024/07/23	17.1	68.44	1	69.00	68.40	16.1	1,007	1.60%
2024/07/22	9.4	68.50	5.2	68.66	68.50	4.1	1,000	0.41%
2024/07/19	11.4	71.66	6	71.87	71.20	5.4	982	0.55%
2024/07/18	9.2	73.15	1	73.10	73.00	8.2	977	0.84%
2024/07/17	1.1	73.73	1	73.90	73.70	0.1	972	0.01%
2024/07/15	0	0.00	2	73.90	73.80	-2	1,022	-0.20%
2024/07/12	6.1	73.93	0	0.00	73.90	6.1	1,033	0.59%
2024/07/11	4.2	73.86	45	73.80	73.70	-40.8	1,031	-3.96%
2024/07/10	10.8	74.48	16	74.66	74.40	-5.2	1,032	-0.51%
2024/07/09	5.2	76.62	4	76.55	75.90	1.2	1,014	0.12%
2024/07/08	2.3	77.00	43	76.78	77.40	-40.7	1,017	-4.00%
2024/07/05	3.4	77.34	5.1	77.16	77.30	-1.6	1,026	-0.16%
2024/07/04	7.1	76.53	21	76.47	76.60	-13.9	1,043	-1.33%
2024/07/03	7.1	76.61	32	76.52	76.60	-24.9	1,049	-2.37%
2024/07/02	1	76.00	0	0.00	75.70	1	1,057	0.09%
2024/07/01	13	75.60	0	0.00	75.80	13	1,065	1.22%
2024/06/28	0	76.00	2	75.60	75.30	-2	1,077	-0.19%
2024/06/27	3	75.63	4	75.85	75.50	-1	1,079	-0.09%
2024/06/26	3.4	76.38	5	76.42	76.00	-1.6	1,089	-0.14%
2024/06/25	1	76.00	3	76.00	76.20	-2	1,096	-0.18%
2024/06/24	5	76.44	5	76.70	76.10	0	1,101	0.00%
2024/06/21	2	76.20	6.3	76.39	76.40	-4.3	1,122	-0.38%
2024/06/20	35	75.79	15.2	75.92	76.20	19.9	1,131	1.76%
2024/06/19	13.3	74.87	15	74.81	74.90	-1.7	1,146	-0.15%
2024/06/18	1	75.10	5	75.22	75.30	-4	1,161	-0.34%
2024/06/17	4	75.53	15.3	75.54	75.30	-11.3	1,222	-0.92%
2024/06/14	13	74.49	4	74.48	74.50	9	1,222	0.74%
2024/06/13	6.4	74.52	26	74.65	74.50	-19.6	1,247	-1.57%
2024/06/12	14.2	75.00	26	75.51	74.90	-11.8	1,260	-0.93%
2024/06/11	14.5	75.84	8	75.50	75.50	6.5	1,313	0.49%
2024/06/07	58	77.61	9.9	77.52	77.40	48.1	1,325	3.63%
2024/06/06	6.1	76.01	6	76.32	76.40	0.1	1,330	0.01%
2024/06/05	4	76.35	1	76.70	76.50	3	1,390	0.22%
2024/06/04	4	76.75	11.1	76.90	76.70	-7.1	1,484	-0.48%
2024/06/03	3	76.30	10	76.22	76.50	-7	1,586	-0.44%
2024/05/31	1.3	76.06	39	76.15	75.90	-37.7	1,819	-2.07%
2024/05/30	14.2	76.24	26	76.20	76.00	-11.8	1,849	-0.64%
2024/05/29	8	77.86	11.2	77.93	77.80	-3.2	1,872	-0.17%
2024/05/28	10.1	77.53	19	77.60	77.70	-8.9	1,929	-0.46%
2024/05/27	2.6	77.00	4	77.12	77.40	-1.5	1,937	-0.08%
2024/05/24	3.1	75.80	3	75.97	75.90	0.1	1,972	0.01%
2024/05/23	3	75.97	3	76.50	75.90	0	2,008	0.00%
2024/05/22	3	76.90	3	76.90	76.60	0	2,047	0.00%
2024/05/21	3	76.20	1	76.30	76.50	2	2,079	0.10%
2024/05/20	1	76.50	19	76.43	76.50	-18	2,113	-0.85%
2024/05/17	0.3	75.80	12	75.70	75.60	-11.8	2,150	-0.55%
2024/05/16	3	75.40	2.8	75.86	75.30	0.2	2,188	0.01%
2024/05/15	2	76.00	9	75.72	75.20	-7	2,237	-0.31%
2024/05/14	7	75.39	3	75.50	75.60	4	2,306	0.17%
2024/05/13	21	75.97	5	76.04	75.40	16	2,325	0.69%
2024/05/10	16	75.86	13	75.82	76.10	3	2,340	0.13%
2024/05/09	11.1	77.04	10	77.55	76.40	1.1	2,341	0.04%
2024/05/08	3	76.97	24	77.52	77.50	-21	2,338	-0.90%
2024/05/07	4.3	75.48	15	75.41	76.40	-10.7	2,331	-0.46%
2024/05/06	11.3	76.29	0.3	76.64	76.10	11	2,334	0.47%
2024/05/03	9.6	77.26	5	77.98	76.90	4.6	2,345	0.20%
2024/05/02	10	76.94	5.1	76.62	77.10	4.9	2,346	0.21%
2024/04/30	3	75.20	1	75.30	75.60	2	2,342	0.09%
2024/04/29	3	75.07	11	75.18	75.40	-8	2,352	-0.34%
2024/04/26	8	73.65	2	73.76	73.70	6	2,390	0.25%
2024/04/25	5.4	73.71	2	73.60	73.40	3.4	2,392	0.14%
2024/04/24	1.1	74.24	17	74.31	74.30	-15.9	2,393	-0.67%
2024/04/23	3.1	73.78	6	73.70	73.50	-2.9	2,411	-0.12%
2024/04/22	15.5	74.87	17.2	74.33	73.50	-1.7	2,419	-0.07%
2024/04/19	21.3	76.96	6	76.67	76.10	15.3	2,405	0.64%
2024/04/18	4.8	77.24	8.1	77.74	78.20	-3.3	2,407	-0.14%
2024/04/17	2.1	77.61	1	77.70	77.40	1.1	2,422	0.05%
2024/04/16	24.1	77.38	12.5	77.29	77.10	11.7	2,461	0.47%
2024/04/15	8.2	79.07	9	78.70	78.60	-0.8	2,593	-0.03%
2024/04/12	2	78.40	2	78.26	78.80	0	2,613	0.00%
2024/04/11	7.1	77.87	2.1	77.88	77.80	5.1	2,626	0.19%
2024/04/10	10.3	78.07	48	78.28	78.10	-37.7	2,709	-1.39%
2024/04/09	13	79.07	4	79.13	78.90	9	2,704	0.33%
2024/04/08	14.5	78.64	5	78.90	78.70	9.5	2,722	0.35%
2024/04/03	3	79.03	4	79.13	79.10	-1	2,800	-0.04%
2024/04/02	21.2	79.77	7.2	79.82	79.60	13.9	2,920	0.48%
2024/04/01	3	79.50	7.1	79.63	79.50	-4.1	2,941	-0.14%
2024/03/29	14	79.06	18.5	79.26	79.20	-4.5	2,968	-0.15%
2024/03/28	16.3	79.59	3.2	79.97	79.50	13.1	2,986	0.44%
2024/03/27	13	79.25	40.4	79.13	79.70	-27.4	3,001	-0.91%
2024/03/26	15	79.61	27	79.54	79.10	-12	3,020	-0.40%
2024/03/25	17.2	80.63	4	81.13	80.50	13.2	3,034	0.43%
2024/03/22	20.2	80.71	15	80.85	81.00	5.2	3,053	0.17%
2024/03/21	23	81.70	7	81.79	81.60	16	3,060	0.52%
2024/03/20	16	81.88	48.1	81.69	82.00	-32.1	3,106	-1.03%
2024/03/19	11.3	80.25	19	80.46	80.70	-7.7	3,113	-0.25%
2024/03/18	19.2	80.63	8	80.76	80.50	11.2	3,196	0.35%
2024/03/15	22.1	79.62	22	79.90	80.00	0.1	3,305	0.00%
2024/03/14	67.2	79.66	46.7	79.62	79.30	20.5	3,542	0.58%
2024/03/13	11.2	77.89	17	77.95	77.80	-5.8	4,053	-0.14%
2024/03/12	9	78.31	5	78.44	78.40	4	4,126	0.10%
2024/03/11	35.5	77.58	15.2	77.67	77.90	20.3	4,156	0.49%
2024/03/08	66.5	80.45	65.8	80.17	79.30	0.7	4,164	0.02%
2024/03/07	92.8	82.68	54.3	82.08	81.60	38.5	4,190	0.92%
2024/03/06	210.3	85.04	136.3	85.20	84.00	74	4,129	1.79%	大買/大賣/
2024/03/05	31.6	82.83	32	83.38	83.60	-0.5	3,947	-0.01%
2024/03/04	35.6	83.26	34.1	83.37	83.00	1.5	3,982	0.04%
2024/03/01	72.2	82.99	58.3	83.41	82.70	14	3,988	0.35%
2024/02/29	21	82.06	19	82.23	82.00	2	4,057	0.05%
2024/02/27	48.7	82.02	33.7	82.00	81.80	14.9	4,194	0.36%
2024/02/26	15.5	82.65	39	82.99	83.10	-23.5	5,009	-0.47%
2024/02/23	42.1	82.29	25	83.03	81.90	17.1	5,308	0.32%
2024/02/22	20	82.65	60.4	82.82	82.70	-40.4	5,356	-0.75%
2024/02/21	31.1	82.79	9	82.77	82.40	22.1	5,444	0.41%
2024/02/20	17.1	82.47	10.1	82.24	82.70	7	5,479	0.13%
2024/02/19	34	83.20	17.1	83.26	83.20	16.9	5,496	0.31%
2024/02/16	17	82.51	55.6	82.49	83.10	-38.6	5,588	-0.69%
2024/02/15	8	81.58	22.1	81.25	82.20	-14	5,724	-0.25%
2024/02/05	21.1	80.21	57	80.05	79.80	-35.9	5,823	-0.62%
2024/02/02	19	79.67	7.3	79.98	79.60	11.8	5,872	0.20%
2024/02/01	2	79.80	9	79.32	79.00	-7	5,946	-0.12%
2024/01/31	11.2	79.21	1	79.80	78.80	10.2	6,057	0.17%
2024/01/30	6	79.72	7.2	79.92	79.80	-1.2	6,199	-0.02%
2024/01/29	2	79.60	23	79.43	79.70	-21	6,240	-0.34%
2024/01/26	22.2	78.41	9	78.23	78.10	13.2	6,288	0.21%
2024/01/25	11.4	79.50	13	79.54	79.10	-1.6	6,364	-0.03%
2024/01/24	2	80.30	34	80.34	80.10	-32	6,443	-0.50%
2024/01/23	11	80.20	8	80.25	80.20	3	6,599	0.05%
2024/01/22	3.4	80.07	22.2	80.14	80.70	-18.8	6,667	-0.28%
2024/01/19	3.1	78.51	17.2	78.62	78.70	-14	6,846	-0.21%
2024/01/18	7.1	77.66	20	77.91	78.00	-12.9	6,960	-0.18%
2024/01/17	25.6	78.48	30	78.05	77.80	-4.4	7,288	-0.06%
2024/01/16	6.1	79.52	28.4	79.23	79.60	-22.3	7,481	-0.30%
2024/01/15	4.4	79.28	11	79.16	79.10	-6.6	7,510	-0.09%
2024/01/12	13.4	78.40	16	78.35	78.00	-2.6	7,564	-0.03%
2024/01/11	10.3	78.45	37	78.36	79.00	-26.7	7,620	-0.35%
2024/01/10	22.7	77.71	37	77.49	77.40	-14.3	7,775	-0.18%
2024/01/09	94.7	79.10	106.3	78.96	78.30	-11.6	8,039	-0.14%	大賣/
2024/01/08	28.3	81.90	18.1	82.07	81.30	10.2	8,046	0.13%
2024/01/05	9.3	81.68	13	81.75	81.80	-3.7	8,493	-0.04%
2024/01/04	51.5	82.20	160	82.56	81.60	-108.5	8,691	-1.25%	大賣/鉅額交易
2024/01/03	18.2	83.19	10	83.10	83.00	8.2	8,692	0.09%
2024/01/02	14.1	83.82	21	83.95	83.90	-6.9	8,732	-0.08%
2023/12/29	79.1	84.09	34.2	84.32	84.20	45	8,851	0.51%
2023/12/28	172.5	84.04	103.3	84.05	84.80	69.2	8,890	0.78%	大買/大賣/
2023/12/27	34.1	82.70	18	82.76	82.60	16.1	8,907	0.18%
2023/12/26	12.1	82.77	14	82.63	82.70	-1.9	8,961	-0.02%
2023/12/25	9.2	82.99	19.1	82.90	82.70	-9.9	9,008	-0.11%
2023/12/22	10.1	83.23	11	83.35	83.00	-0.9	9,019	-0.01%
2023/12/21	10	83.02	12.1	83.02	82.90	-2	9,045	-0.02%
2023/12/20	17	83.56	6	83.72	83.20	11	9,062	0.12%
2023/12/19	15.2	82.88	8	82.86	82.90	7.2	9,089	0.08%
2023/12/18	33.3	83.14	14.2	83.26	83.30	19.1	9,166	0.21%
2023/12/15	44.6	83.36	46	83.36	83.20	-1.4	9,244	-0.02%
2023/12/14	27	84.00	56	83.91	83.80	-29	9,271	-0.31%
2023/12/13	53.1	83.94	47	83.72	83.80	6.1	9,276	0.07%
2023/12/12	65.6	84.49	34.2	84.47	84.00	31.4	9,315	0.34%
2023/12/11	168.2	85.62	108.5	85.77	85.30	59.7	9,265	0.64%	大買/大賣/
2023/12/08	370	87.68	456.3	87.68	87.70	-86.3	9,109	-0.95%	大買/大賣/
2023/12/07	39.4	83.99	57.1	84.39	83.60	-17.7	8,853	-0.20%
2023/12/06	39.3	82.97	21.2	83.01	82.80	18.2	8,957	0.20%
2023/12/05	30.8	82.91	36.1	82.33	82.90	-5.2	8,994	-0.06%
2023/12/04	61.4	84.49	45	84.94	83.90	16.4	9,146	0.18%
2023/12/01	32.3	84.17	29	84.52	84.50	3.3	9,155	0.04%
2023/11/30	26	84.41	21.1	84.43	84.50	4.9	9,201	0.05%
2023/11/29	27.4	84.10	130.4	84.67	83.90	-102.9	9,271	-1.11%	大賣/鉅額交易
2023/11/28	33	83.94	39	83.95	84.40	-6	9,517	-0.06%
2023/11/27	155	83.65	83.2	83.93	83.60	71.8	9,886	0.73%	大買/
2023/11/24	92.5	85.27	106.7	85.70	85.00	-14.2	9,861	-0.14%	大賣/
2023/11/23	702.8	86.94	620	86.83	84.60	82.8	9,778	0.85%	大買/大賣/
2023/11/22	141.9	85.42	198.4	85.66	85.40	-56.4	9,040	-0.62%	大買/大賣/
2023/11/21	56.4	84.14	29.5	84.00	83.60	26.9	8,830	0.30%
2023/11/20	23.4	83.68	62.7	84.08	84.20	-39.3	8,932	-0.44%
2023/11/17	35.7	82.84	141	82.86	82.80	-105.4	9,002	-1.17%	大賣/鉅額交易
2023/11/16	104.2	81.50	31.1	81.81	81.90	73.1	9,156	0.80%	大買/
2023/11/15	84.9	82.53	61.3	82.64	81.80	23.7	9,259	0.26%
2023/11/14	99.3	83.64	138.8	83.73	82.50	-39.5	9,568	-0.41%	大賣/
2023/11/13	104.8	82.52	170	82.56	82.30	-65.2	9,744	-0.67%	大買/大賣/
2023/11/10	35.5	84.70	72	84.90	84.90	-36.5	9,948	-0.37%
2023/11/09	26.2	84.11	31.6	84.44	84.20	-5.5	10,522	-0.05%
2023/11/08	56.3	84.97	164.2	85.35	84.70	-107.9	10,860	-0.99%	大賣/鉅額交易
2023/11/07	182.9	85.11	197.3	84.72	84.80	-14.4	11,106	-0.13%	大買/大賣/
2023/11/06	34.7	83.71	34	83.66	83.50	0.7	11,270	0.01%
2023/11/03	46	83.73	51.1	83.79	83.10	-5.1	11,597	-0.04%
2023/11/02	68.1	83.06	61.4	83.15	83.90	6.7	11,808	0.06%
2023/11/01	28.9	81.42	72.1	81.61	81.20	-43.2	11,962	-0.36%
2023/10/31	129.8	83.42	77.4	83.97	81.70	52.4	12,113	0.43%	大買/
2023/10/30	51.4	84.60	56.4	84.70	84.70	-5	12,075	-0.04%
2023/10/27	214.3	84.65	161.3	84.55	84.80	53	12,072	0.44%	大買/大賣/
2023/10/26	143.5	83.53	133.1	83.37	82.70	10.4	12,122	0.09%	大買/大賣/
2023/10/25	287	85.09	265.9	85.12	83.50	21.1	12,295	0.17%	大買/大賣/
2023/10/24	72.5	82.79	149.6	83.50	85.30	-77.1	12,105	-0.64%	大賣/
2023/10/23	32.5	80.34	21.1	80.43	80.00	11.5	11,995	0.10%
2023/10/20	62.2	80.75	25.3	80.69	80.70	36.9	12,076	0.31%
2023/10/19	37.2	81.16	41	81.50	81.70	-3.8	12,162	-0.03%
2023/10/18	118.9	81.69	147.9	81.55	80.60	-29	12,231	-0.24%	大買/大賣/
2023/10/17	210.7	84.87	281.4	84.65	83.80	-70.7	12,246	-0.58%	大買/大賣/
2023/10/16	65.2	83.80	56.6	83.97	84.40	8.5	12,366	0.07%
2023/10/13	357.1	84.68	281.7	84.57	84.00	75.5	13,411	0.56%	大買/大賣/
2023/10/12	122.9	81.85	212.1	82.17	83.50	-89.2	13,339	-0.67%	大買/大賣/
2023/10/11	86.6	81.19	59.3	80.59	79.20	27.3	13,437	0.20%
2023/10/06	36	80.18	64.7	80.33	80.90	-28.7	13,554	-0.21%
2023/10/05	146.3	81.14	141.6	80.90	80.10	4.6	13,613	0.03%	大買/大賣/
2023/10/04	105.7	80.02	83.5	80.15	80.60	22.3	13,649	0.16%	大買/
2023/10/03	279	80.30	207.2	79.90	79.20	71.8	13,795	0.52%	大買/大賣/
2023/10/02	90.2	79.00	88.7	79.05	79.10	1.5	13,861	0.01%
2023/09/28	105.1	77.31	128.3	77.40	77.30	-23.2	13,976	-0.17%	大買/大賣/
2023/09/27	54.5	75.30	54.1	75.57	75.40	0.4	14,331	0.00%
2023/09/26	57.3	76.93	69.1	77.21	76.10	-11.8	14,535	-0.08%
2023/09/25	40.8	76.78	52	76.73	77.00	-11.2	14,871	-0.08%
2023/09/22	56	74.75	82	74.54	75.90	-26	15,074	-0.17%
2023/09/21	80.1	74.75	128	74.59	74.40	-47.9	15,147	-0.32%	大賣/
2023/09/20	50.2	77.02	43	77.19	76.40	7.2	15,341	0.05%
2023/09/19	113.7	78.33	331	78.06	77.20	-217.3	15,572	-1.40%	大買/大賣/鉅額交易
2023/09/18	47.6	77.77	52.7	77.83	77.50	-5.2	15,756	-0.03%
2023/09/15	83	79.76	62.6	79.56	78.90	20.5	16,147	0.13%
2023/09/14	81.5	79.83	111.5	79.60	79.80	-30	16,256	-0.18%	大賣/
2023/09/13	103	77.50	112	77.45	78.20	-9	16,373	-0.05%	大買/大賣/
2023/09/12	258.7	78.94	521	78.34	78.00	-262.3	16,841	-1.56%	大買/大賣/鉅額交易
2023/09/11	222.2	82.98	232.1	82.91	81.60	-9.8	16,789	-0.06%	大買/大賣/
2023/09/08	108.3	82.99	93.6	82.82	82.50	14.7	17,020	0.09%	大買/
2023/09/07	198.4	83.99	172.1	84.04	83.60	26.3	17,950	0.15%	大買/大賣/
2023/09/06	156.1	83.23	137	82.83	82.80	19	18,724	0.10%	大買/大賣/
2023/09/05	137.7	81.73	105	81.89	82.20	32.7	18,786	0.17%	大買/大賣/
2023/09/04	98.8	80.82	73.2	80.67	80.80	25.7	19,062	0.13%
2023/09/01	320.3	84.01	414.4	83.98	82.00	-94.1	19,547	-0.48%	大買/大賣/
2023/08/31	497.1	83.23	366.5	83.75	85.50	130.7	19,692	0.66%	大買/大賣/鉅額交易
2023/08/30	52.3	81.13	118.2	81.05	81.70	-65.8	19,704	-0.33%	大賣/
2023/08/29	46.7	79.79	52	79.92	79.80	-5.3	19,820	-0.03%
2023/08/28	171.7	80.56	200.2	80.10	78.90	-28.5	19,960	-0.14%	大買/大賣/
2023/08/25	255	81.55	165	81.87	81.70	90	19,972	0.45%	大買/大賣/
2023/08/24	261.4	81.95	248.1	81.78	80.40	13.2	20,139	0.07%	大買/大賣/
2023/08/23	193.4	82.92	273.1	82.85	81.80	-79.7	20,314	-0.39%	大買/大賣/
2023/08/22	177	85.40	160.3	85.96	84.20	16.7	20,351	0.08%	大買/大賣/
2023/08/21	225	85.19	236.4	85.48	85.30	-11.4	20,290	-0.06%	大買/大賣/
2023/08/18	598.7	86.58	384.4	86.17	84.40	214.3	20,559	1.04%	大買/大賣/鉅額交易
2023/08/17	284.3	87.39	289	88.00	89.00	-4.7	20,628	-0.02%	大買/大賣/
2023/08/16	416.4	85.03	491.2	85.30	86.90	-74.8	20,446	-0.37%	大買/大賣/
2023/08/15	637	85.53	593.5	85.63	84.80	43.5	20,560	0.21%	大買/大賣/
2023/08/14	505.6	83.75	480	83.76	82.40	25.6	20,218	0.13%	大買/大賣/
2023/08/11	298.9	82.94	273.1	83.30	82.20	25.8	20,029	0.13%	大買/大賣/
2023/08/10	266.4	81.47	146	81.48	79.70	120.4	19,884	0.61%	大買/大賣/鉅額交易
2023/08/09	274.5	84.60	266.4	84.75	85.40	8	19,734	0.04%	大買/大賣/
2023/08/08	315.5	83.54	328.8	83.74	84.10	-13.3	19,603	-0.07%	大買/大賣/
2023/08/07	160.2	81.36	181.9	81.88	83.30	-21.7	19,492	-0.11%	大買/大賣/
2023/08/04	111.1	80.77	165.5	79.91	81.00	-54.4	19,346	-0.28%	大買/大賣/
2023/08/02	56.1	77.19	61.2	76.29	75.70	-5.1	19,237	-0.03%
2023/08/01	59.6	78.80	58	78.39	78.60	1.6	19,252	0.01%
2023/07/31	195.3	80.78	223.7	81.60	78.70	-28.4	19,297	-0.15%	大買/大賣/
2023/07/28	163.6	80.10	225.9	80.40	81.40	-62.3	19,197	-0.32%	大買/大賣/
2023/07/27	170.1	79.38	144.3	78.85	78.10	25.9	19,159	0.14%	大買/大賣/
2023/07/26	82.4	77.80	59	77.70	76.70	23.4	19,339	0.12%
2023/07/25	70	78.21	74.2	78.32	77.80	-4.2	19,469	-0.02%
2023/07/24	131.1	78.89	78.8	78.37	77.70	52.3	19,539	0.27%	大買/
2023/07/21	114.4	79.13	111.6	78.92	79.90	2.8	19,525	0.01%	大買/大賣/
2023/07/20	160.1	78.41	157.5	78.22	78.90	2.6	19,553	0.01%	大買/大賣/
2023/07/19	378.9	76.58	310.3	77.13	76.90	68.6	19,616	0.35%	大買/大賣/
2023/07/18	1,030.5	86.02	1,000.1	84.96	78.90	30.4	19,512	0.16%	大買/大賣/
2023/07/17	290.3	83.16	365.7	85.02	87.60	-75.4	18,885	-0.40%	大買/大賣/
2023/07/14	162.7	78.99	305	79.06	79.70	-142.3	18,851	-0.75%	大買/大賣/鉅額交易
2023/07/13	264.2	77.38	230.4	77.27	76.30	33.8	18,776	0.18%	大買/大賣/
2023/07/12	85.3	75.49	77.1	75.79	75.70	8.1	18,909	0.04%
2023/07/11	91.3	75.98	98.1	75.90	74.90	-6.8	19,029	-0.04%
2023/07/10	167.5	75.98	367.1	76.06	74.90	-199.6	18,978	-1.05%	大買/大賣/鉅額交易
2023/07/07	219	78.41	187.6	78.61	78.60	31.4	18,863	0.17%	大買/大賣/
2023/07/06	256	80.39	143	80.61	80.00	113	18,926	0.60%	大買/大賣/鉅額交易
2023/07/05	619.3	82.78	467	82.73	81.70	152.3	18,912	0.81%	大買/大賣/鉅額交易
2023/07/04	176.8	80.45	136.1	80.53	79.90	40.8	18,534	0.22%	大買/大賣/
2023/07/03	307.5	79.84	309.9	80.00	81.20	-2.4	18,386	-0.01%	大買/大賣/
2023/06/30	135.8	75.57	169.4	75.78	76.80	-33.6	18,127	-0.19%	大買/大賣/
2023/06/29	88.1	75.42	85	75.83	74.80	3.1	17,944	0.02%
2023/06/28	166.5	76.17	159.9	76.47	75.00	6.6	17,843	0.04%	大買/大賣/
2023/06/27	182.8	76.89	265.5	76.97	75.00	-82.7	17,579	-0.47%	大買/大賣/
2023/06/26	187.2	79.46	196.9	79.62	79.60	-9.7	17,295	-0.06%	大買/大賣/
2023/06/21	382	83.94	465	84.01	82.20	-83	17,029	-0.49%	大買/大賣/
2023/06/20	215.7	82.75	212.4	83.19	81.80	3.3	16,577	0.02%	大買/大賣/
2023/06/19	207.4	82.32	109.4	82.36	82.00	98	16,350	0.60%	大買/大賣/
2023/06/16	507.4	83.38	396	83.08	83.60	111.4	16,178	0.69%	大買/大賣/鉅額交易
2023/06/15	188.4	78.36	209.6	78.54	79.40	-21.3	15,636	-0.14%	大買/大賣/
2023/06/14	261.8	78.42	278.3	78.67	79.00	-16.5	15,448	-0.11%	大買/大賣/
2023/06/13	830	77.81	861.6	77.67	78.20	-31.7	15,043	-0.21%	大買/大賣/
2023/06/12	869.3	74.13	1,202.3	74.04	74.20	-333	14,123	-2.36%	大買/大賣/鉅額交易
2023/06/09	10	69.97	127.4	71.65	72.00	-117.4	13,152	-0.89%	大賣/鉅額交易
2023/06/08	525	66.03	473.8	65.56	65.50	51.2	13,004	0.39%	大買/大賣/
2023/06/07	884.2	66.29	540.9	66.72	68.20	343.3	12,639	2.72%	大買/大賣/鉅額交易
2023/06/06	550	64.09	439.1	63.63	64.00	110.9	12,037	0.92%	大買/大賣/鉅額交易
2023/06/05	401	62.39	394.6	62.78	62.60	6.4	11,588	0.05%	大買/大賣/
2023/06/02	225.1	60.43	349.2	60.31	59.90	-124.1	11,161	-1.11%	大買/大賣/鉅額交易
2023/06/01	131.1	59.66	156.3	59.48	59.90	-25.2	10,951	-0.23%	大買/大賣/
2023/05/31	175.1	58.58	138.2	58.66	58.00	36.8	10,743	0.34%	大買/大賣/
2023/05/30	300.8	59.07	167.2	58.93	58.50	133.6	10,599	1.26%	大買/大賣/鉅額交易
2023/05/29	266.3	59.95	421.3	59.84	61.00	-155.1	10,304	-1.50%	大買/大賣/鉅額交易
2023/05/26	202.7	57.78	106.5	57.40	56.80	96.2	9,945	0.97%	大買/大賣/
2023/05/25	106.2	59.17	84	59.19	58.90	22.2	9,715	0.23%	大買/
2023/05/24	310.1	60.31	265.3	60.26	59.70	44.8	9,565	0.47%	大買/大賣/
2023/05/23	362.2	59.65	401.6	59.43	59.70	-39.4	9,189	-0.43%	大買/大賣/
2023/05/22	116.2	57.09	170.3	57.10	57.60	-54.1	8,693	-0.62%	大買/大賣/
2023/05/19	404.4	57.55	383.3	57.37	55.90	21.1	8,549	0.25%	大買/大賣/
2023/05/18	243	56.38	273.1	56.46	57.00	-30.1	8,065	-0.37%	大買/大賣/
2023/05/17	182.2	55.28	245.7	55.65	56.00	-63.5	7,791	-0.81%	大買/大賣/
2023/05/16	140.1	53.91	216.9	54.51	54.30	-76.8	7,546	-1.02%	大買/大賣/
2023/05/15	173.5	53.93	268.2	54.01	52.70	-94.8	7,323	-1.29%	大買/大賣/
2023/05/12	368	54.56	321.4	54.46	55.00	46.6	7,155	0.65%	大買/大賣/
2023/05/11	109	52.98	49.2	53.24	52.00	59.8	6,911	0.86%	大買/
2023/05/10	48.3	53.25	61.4	53.89	53.70	-13.1	6,742	-0.19%
2023/05/09	209.2	55.31	100	54.73	53.80	109.2	6,631	1.65%	大買/鉅額交易
2023/05/08	130	55.51	155.5	55.45	55.50	-25.5	6,492	-0.39%	大買/大賣/
2023/05/05	299.4	55.07	185	54.31	54.30	114.4	6,343	1.80%	大買/大賣/鉅額交易
2023/05/04	214.1	55.38	183	55.59	55.60	31	6,216	0.50%	大買/大賣/
2023/05/03	245.3	56.80	187.1	56.85	56.60	58.2	6,033	0.96%	大買/大賣/
2023/05/02	187.2	56.69	452	56.70	56.90	-264.8	5,775	-4.59%	大買/大賣/鉅額交易
2023/04/28	260	54.47	239	54.34	54.40	21	5,440	0.39%	大買/大賣/
2023/04/27	196	52.59	143.2	52.81	52.30	52.8	5,192	1.02%	大買/大賣/
2023/04/26	109.3	50.89	78.2	51.44	50.90	31.1	4,991	0.62%	大買/
2023/04/25	207.2	52.60	164	53.07	52.00	43.2	4,840	0.89%	大買/大賣/
2023/04/24	206.2	53.29	252.1	53.35	53.10	-45.9	4,661	-0.98%	大買/大賣/
2023/04/21	299.6	53.47	330.2	52.79	51.50	-30.5	4,400	-0.69%	大買/大賣/
2023/04/20	653.5	57.02	462	56.28	54.70	191.5	4,074	4.70%	大買/大賣/鉅額交易
2023/04/19	127	55.49	300	55.80	56.70	-173	3,489	-4.96%	大買/大賣/鉅額交易
2023/04/18	309.2	52.69	180	53.15	51.60	129.2	3,111	4.15%	大買/大賣/鉅額交易
2023/04/17	317.1	51.94	374.4	52.42	53.40	-57.3	2,863	-2.00%	大買/大賣/
2023/04/14	414	50.08	217.1	49.59	49.35	196.9	2,510	7.84%	大買/大賣/鉅額交易
2023/04/13	167.2	48.97	100.1	48.72	48.00	67.1	2,258	2.97%	大買/
2023/04/12	124.5	49.44	217.1	49.47	49.55	-92.6	2,122	-4.36%	大買/大賣/
2023/04/11	315.3	47.37	277.1	47.89	48.45	38.1	1,952	1.95%	大買/大賣/
2023/04/10	110	45.54	162.9	45.80	45.60	-52.9	1,676	-3.15%	大買/大賣/
2023/04/07	176	43.03	65.2	43.20	42.85	110.8	1,484	7.46%	大買/鉅額交易
2023/04/06	205.1	42.62	172	43.08	43.60	33.1	1,425	2.32%	大買/大賣/
2023/03/31	33.2	43.19	85.5	43.62	44.30	-52.3	1,330	-3.93%
2023/03/30	76.1	41.73	89.2	41.74	41.95	-13.2	1,203	-1.09%
2023/03/29	48.2	40.67	17	40.61	40.65	31.2	1,133	2.75%
2023/03/28	56	40.10	127.1	39.94	40.20	-71	1,092	-6.50%	大賣/
2023/03/27	81	40.00	46.1	39.76	39.80	34.9	1,048	3.33%
2023/03/24	6.4	38.76	32	39.02	38.90	-25.6	990	-2.59%
2023/03/23	37.1	38.88	48.2	38.82	38.80	-11	991	-1.11%
2023/03/22	88.3	38.73	95.1	38.75	38.80	-6.8	969	-0.70%
2023/03/21	43	38.73	32	38.75	39.10	11	942	1.17%
2023/03/20	24	38.35	12	38.46	38.10	12	901	1.33%
2023/03/17	105.3	37.81	64.1	37.81	37.70	41.2	864	4.77%	大買/
2023/03/16	46.1	35.72	100	36.18	36.50	-53.9	780	-6.91%
2023/03/15	118	36.93	113.2	36.95	36.10	4.9	741	0.65%	大買/大賣/
2023/03/14	66	35.91	12.1	35.98	36.45	53.9	637	8.46%
2023/03/13	59	35.72	30.2	35.70	35.55	28.9	613	4.70%
2023/03/10	7	34.24	5.2	34.25	34.10	1.8	568	0.31%
2023/03/09	12.7	35.11	20	34.74	34.60	-7.3	568	-1.29%
2023/03/08	16.1	34.55	39.3	34.37	34.90	-23.2	565	-4.11%
2023/03/07	3	33.78	18	33.98	33.95	-15	548	-2.74%
2023/03/06	18.5	33.75	16.3	33.95	33.90	2.2	540	0.41%
2023/03/03	4.2	32.83	3	33.05	33.10	1.2	518	0.23%
2023/03/02	6	32.91	6	32.68	32.75	0	512	0.00%
2023/03/01	6	32.85	31	32.44	32.90	-25	509	-4.91%
2023/02/24	2	32.85	21.1	32.33	32.45	-19.1	504	-3.78%
2023/02/23	5	33.40	36	33.40	33.30	-31	491	-6.31%
2023/02/22	11.1	33.34	4.2	33.32	33.40	6.9	486	1.42%
2023/02/21	76	33.56	48.4	33.63	33.85	27.7	474	5.83%
2023/02/20	37	32.24	31	32.08	32.50	6	418	1.43%
2023/02/17	59	32.14	20	32.20	32.20	39	405	9.62%
2023/02/16	10	31.15	12	31.42	31.60	-2	362	-0.55%
2023/02/15	7.1	31.22	43.2	30.98	31.25	-36.1	355	-10.16%
2023/02/14	8.2	29.65	0	0.00	29.75	8.2	325	2.50%
2023/02/13	0	29.65	0	0.00	29.35	0	328	0.00%
2023/02/10	0	29.90	2	29.88	29.65	-2	329	-0.61%
2023/02/09	23.2	30.02	10.1	29.83	30.15	13.1	333	3.91%
2023/02/08	1	29.45	3	29.43	29.40	-2	326	-0.61%
2023/02/07	0	29.48	0	0.00	29.30	0	326	0.00%
2023/02/06	6	29.38	0	0.00	29.35	6	330	1.82%
2023/02/03	2	29.40	0	0.00	29.40	2	332	0.60%
2023/02/02	5	29.47	14	29.60	29.55	-9	332	-2.71%
2023/02/01	8	29.33	0	29.45	29.30	8	327	2.44%
2023/01/31	1	29.45	7.2	29.08	29.50	-6.2	326	-1.90%
2023/01/30	4	28.70	6	28.91	28.85	-2	320	-0.62%
2023/01/17	0	0.00	1	28.65	28.65	-1	321	-0.31%
2023/01/13	0	0.00	1	28.60	28.55	-1	327	-0.31%
2023/01/12	0	0.00	1	28.90	28.85	-1	328	-0.30%
2023/01/11	0	29.20	2	28.95	28.95	-2	328	-0.61%
2023/01/10	3	28.65	1	28.90	28.90	2	327	0.61%
2023/01/09	1	28.70	0	0.00	28.75	1	328	0.30%
2023/01/05	2	28.60	0	0.00	28.40	2	335	0.60%
2023/01/04	1.2	28.41	12	28.45	28.30	-10.8	334	-3.24%
2022/12/30	2	28.00	0	0.00	28.15	2	335	0.60%
2022/12/28	3	27.83	0	0.00	27.90	3	337	0.89%
2022/12/23	2	27.55	6	28.30	28.35	-4	330	-1.21%
2022/12/22	52	27.70	4	27.83	27.60	48	325	14.75%
2022/12/21	0	28.42	1	27.25	27.35	-1	323	-0.31%
2022/12/20	1	27.35	1	27.50	27.15	0	324	0.00%
2022/12/19	0	28.88	0	0.00	28.05	0	324	0.00%
2022/12/16	14	28.88	4	28.71	28.25	10	319	3.13%
2022/12/15	4	28.86	12	28.81	29.15	-8	308	-2.59%
2022/12/14	1	27.25	1	27.50	27.50	0	287	0.00%
2022/12/13	2	27.58	3	27.45	27.45	-1	285	-0.35%
2022/12/12	0	27.80	1	27.20	27.50	-1	283	-0.35%
2022/12/09	6	27.93	1	28.00	27.80	5	281	1.78%
2022/12/08	0	0.00	3	27.88	27.90	-3	285	-1.05%
2022/12/07	10	27.49	1	27.60	27.40	9	283	3.18%
2022/12/06	7	27.92	11	27.93	27.80	-4	279	-1.43%
2022/12/05	0	0.00	16	28.38	28.45	-16	273	-5.85%
2022/12/02	4	27.85	1	27.90	27.85	3	264	1.13%
2022/12/01	11	27.75	8	28.03	27.75	3	260	1.15%
2022/11/30	0	0.00	18.2	27.35	27.50	-18.2	254	-7.15%
2022/11/24	12	26.58	2	26.50	26.70	10	244	4.09%
2022/11/23	10	26.35	0	0.00	26.35	10	244	4.09%
2022/11/22	2	26.05	3	26.25	26.30	-1	249	-0.40%
2022/11/21	20	26.54	16	26.45	26.30	4	252	1.59%
2022/11/18	13	26.72	9	26.93	26.90	4	263	1.52%
2022/11/17	9	26.91	6	26.72	26.90	3	276	1.09%
2022/11/16	12	26.40	0	0.00	26.35	12	278	4.31%
2022/11/15	0	26.50	7	26.66	26.80	-7	275	-2.54%
2022/11/14	0	26.00	0	0.00	26.00	0	274	0.00%
2022/11/11	2	25.73	0.1	26.25	25.90	2	279	0.70%
2022/11/10	15	25.55	8	25.50	25.50	7	278	2.51%
2022/11/09	0	26.35	2	25.70	25.90	-2	276	-0.72%
2022/11/08	2	25.30	2	25.35	25.25	0	275	0.00%
2022/11/07	0.1	25.10	0	0.00	24.95	0.1	273	0.02%
2022/11/04	5	25.10	0	0.00	25.00	5	267	1.87%
2022/11/03	1	24.90	0	0.00	25.05	1	270	0.37%
2022/11/02	0	0.00	8	24.95	25.00	-8	270	-2.95%
2022/11/01	1	23.75	2	24.35	24.45	-1	267	-0.37%
2022/10/31	0	0.00	1	23.90	23.90	-1	264	-0.38%
2022/10/28	2.1	23.84	2.9	23.90	23.60	-0.8	263	-0.32%
2022/10/27	20	24.18	1	24.30	24.25	19	262	7.25%
2022/10/26	2	23.65	2	23.90	23.90	0	258	0.00%
2022/10/25	9	23.90	0	0.00	23.90	9	257	3.50%
2022/10/24	9	24.64	2	24.55	24.50	7	253	2.76%
2022/10/21	1.1	24.85	0	0.00	24.80	1.1	249	0.45%
2022/10/20	3	25.20	0	0.00	25.25	3	247	1.21%
2022/10/19	1	25.50	1	25.45	25.45	0	245	0.00%
2022/10/18	0	27.20	0	25.80	25.80	0	243	0.00%
2022/10/17	3	24.75	0	0.00	25.15	3	242	1.24%
2022/10/14	0	25.72	1	25.45	25.50	-1	241	-0.41%
2022/10/13	2.1	26.17	4	25.36	24.85	-1.9	243	-0.78%
2022/10/12	5	26.47	0	0.00	26.70	5	236	2.12%
2022/10/11	4	26.91	1	27.00	26.85	3	236	1.27%
2022/10/07	2	27.85	2	27.90	27.75	0	234	0.00%
2022/10/06	9	27.96	1	27.90	27.95	8	236	3.39%
2022/10/05	3	28.18	3	28.47	28.15	0	237	0.00%
2022/10/04	1	28.10	2	28.70	28.10	-1	237	-0.42%
2022/10/03	0	0.00	2	27.70	27.75	-2	237	-0.84%
2022/09/30	0.1	27.70	0	0.00	27.75	0.1	237	0.04%
2022/09/29	1	27.81	1.2	28.01	27.70	-0.2	241	-0.09%
2022/09/28	3.1	28.18	7	28.11	27.55	-3.9	243	-1.62%
2022/09/27	4	28.65	0.6	29.02	29.00	3.4	242	1.42%
2022/09/26	2.1	29.17	12.1	29.16	28.80	-10	248	-4.01%
2022/09/23	2	30.15	3	29.90	29.90	-1	262	-0.38%
2022/09/22	0	30.55	1.2	29.95	30.00	-1.1	266	-0.43%
2022/09/21	0	30.25	2.1	30.12	30.05	-2	267	-0.77%
2022/09/20	1	30.20	0	30.35	30.20	1	267	0.39%
2022/09/19	2	30.30	0	0.00	30.35	2	267	0.75%
2022/09/16	1	30.85	2	30.85	30.80	-1	269	-0.37%
2022/09/15	0.1	31.30	4.2	31.03	31.10	-4.1	272	-1.51%
2022/09/14	1	30.00	5	30.16	30.15	-4	270	-1.48%
2022/09/13	2	30.10	2	30.18	30.20	0	272	0.00%
2022/09/12	1.2	30.23	0	0.00	30.20	1.2	277	0.44%
2022/09/08	0	0.00	5	29.92	29.95	-5	283	-1.76%
2022/09/07	2	29.15	1	29.35	29.05	1	283	0.35%
2022/09/06	0.1	29.79	2	29.40	29.40	-1.9	281	-0.67%
2022/09/05	4	29.80	2	30.00	29.80	2	280	0.71%
2022/09/02	0.1	30.45	0	0.00	30.30	0.1	282	0.03%
2022/09/01	2.1	30.51	0	0.00	30.50	2.1	287	0.73%
2022/08/31	1.1	30.81	0	0.00	30.70	1.1	288	0.37%
2022/08/30	5	30.82	1	30.94	30.70	4	290	1.38%
2022/08/29	5	30.74	1	31.10	30.70	4	288	1.38%
2022/08/26	3	32.05	0	0.00	31.90	3	284	1.05%
2022/08/25	9	31.93	2	31.98	31.90	7	284	2.46%
2022/08/24	13	35.25	4	35.19	35.20	9	278	3.23%
2022/08/23	1	35.45	0	0.00	35.50	1	262	0.38%
2022/08/22	2	35.70	1	35.75	35.75	1	256	0.39%
2022/08/19	3	35.80	94	35.76	35.80	-91	251	-36.13%
2022/08/18	1	35.30	2	35.45	35.60	-1	248	-0.40%
2022/08/17	2	34.80	17	35.11	35.20	-15	240	-6.25%
2022/08/16	1	34.55	17	34.52	34.55	-16	232	-6.88%
2022/08/15	1	34.40	8	34.37	34.35	-7	230	-3.02%
2022/08/12	7	34.11	2	34.10	34.10	5	229	2.18%
2022/08/11	1	34.20	17	34.02	34.00	-16	228	-7.00%
2022/08/10	17	33.17	31	33.61	33.45	-14	228	-6.13%
2022/08/09	2	32.35	4	32.50	32.80	-2	225	-0.89%
2022/08/08	2	33.05	0	0.00	32.85	2	224	0.89%
2022/08/05	2	33.05	23	32.98	33.00	-21	226	-9.29%
2022/08/04	1	32.50	2	32.55	32.50	-1	230	-0.43%
2022/08/03	0	33.15	0	0.00	32.70	0	232	0.00%
2022/08/02	0	33.00	0	0.00	32.75	0	233	0.00%
2022/08/01	0	32.80	4	33.00	33.10	-4	238	-1.67%
2022/07/29	7	32.96	8	32.98	33.05	-1	238	-0.42%
2022/07/28	0	0.00	4	32.75	32.75	-4	240	-1.67%
2022/07/27	10	32.55	0	0.00	32.65	10	239	4.17%
2022/07/25	0	0.00	2	32.95	32.90	-2	240	-0.83%
2022/07/22	2.1	32.90	5	33.01	32.75	-3	241	-1.22%
2022/07/21	0	0.00	2	32.85	32.95	-2	248	-0.80%
2022/07/20	20	31.83	22	32.29	32.20	-2	248	-0.80%
2022/07/19	0	31.40	0	0.00	31.30	0	248	0.00%
2022/07/18	3.2	31.14	0	0.00	31.25	3.2	251	1.27%
2022/07/15	7	30.70	2	30.70	30.80	5	256	1.95%
2022/07/14	15	30.35	0	0.00	30.40	15	264	5.68%
2022/07/13	0	0.00	10	29.97	29.85	-10	263	-3.79%
2022/07/12	3	29.25	4	29.25	29.25	-1	263	-0.38%
2022/07/11	1	30.00	0	0.00	30.15	1	263	0.38%
2022/07/08	3	30.30	0	0.00	30.20	3	262	1.14%
2022/07/07	4	29.03	1	29.35	29.95	3	263	1.14%
2022/07/06	2	29.09	6	29.04	29.00	-4	264	-1.50%
2022/07/05	3.3	29.68	0	0.00	29.95	3.3	271	1.22%
2022/07/04	0	0.00	1	29.80	29.70	-1	270	-0.37%
2022/07/01	10	30.94	17	30.95	30.00	-7	268	-2.60%
2022/06/30	23	32.99	1	33.00	32.70	22	257	8.55%
2022/06/29	2	33.55	0	0.00	33.45	2	255	0.78%
2022/06/27	0	0.00	3	33.90	33.90	-3	262	-1.14%
2022/06/24	2	33.60	5	33.72	33.45	-3	270	-1.11%
2022/06/23	8	33.31	3	33.28	33.05	5	292	1.71%
2022/06/22	3	33.92	6	33.90	33.65	-3	291	-1.03%
2022/06/21	0	0.00	1	34.15	34.40	-1	289	-0.35%
2022/06/20	8	34.33	1	34.00	33.75	7	289	2.42%
2022/06/17	6	35.01	1	34.90	34.95	5	289	1.73%
2022/06/16	5	35.90	1	35.80	35.70	4	289	1.38%
2022/06/15	1	36.10	0	0.00	36.15	1	293	0.34%
2022/06/14	2	35.85	0	0.00	36.00	2	302	0.66%
2022/06/13	1.1	36.06	1	36.05	36.00	0.1	317	0.03%
2022/06/10	4	36.68	2	36.85	36.65	2	322	0.62%
2022/06/09	1	37.60	3	37.55	37.65	-2	319	-0.63%
2022/06/08	0	0.00	13	37.62	37.50	-13	322	-4.03%
2022/06/02	1	36.80	6.2	36.85	37.00	-5.2	369	-1.41%
2022/06/01	2	36.50	11.3	36.68	36.75	-9.3	378	-2.45%
2022/05/26	0	0.00	1	35.45	35.35	-1	392	-0.25%
2022/05/25	1	35.25	1	35.15	35.30	0	394	0.00%
2022/05/23	2	35.30	0	0.00	35.25	2	413	0.48%
2022/05/18	0	0.00	4	35.09	35.10	-4	431	-0.93%
2022/05/17	0	0.00	3	34.27	34.55	-3	439	-0.68%
2022/05/16	1	34.15	2	34.13	33.90	-1	441	-0.23%
2022/05/13	6	33.74	2	33.85	33.85	4	443	0.90%
2022/05/12	1	34.35	1.3	33.86	33.75	-0.3	446	-0.07%
2022/05/11	5	34.61	0	0.00	34.50	5	443	1.13%
2022/05/10	0	35.00	2	34.95	34.95	-2	443	-0.45%
2022/05/09	4	35.23	0	0.00	35.00	4	448	0.89%
2022/05/06	1.1	35.87	0	0.00	35.85	1.1	447	0.25%
2022/05/05	2	36.10	4	36.19	35.90	-2	447	-0.45%
2022/05/03	0	36.24	0	0.00	35.70	0	457	0.00%
2022/04/29	1	35.80	1	35.80	35.70	0	463	0.00%
2022/04/28	0	0.00	5	35.61	35.50	-5	467	-1.07%
2022/04/27	8	35.31	0	0.00	35.30	8	468	1.71%
2022/04/26	3	36.25	0	0.00	36.25	3	463	0.65%
2022/04/25	2	36.26	12	36.48	36.45	-10	464	-2.15%
2022/04/22	0	37.87	1	37.50	37.50	-1	464	-0.21%
2022/04/21	0	37.96	1.2	37.93	37.90	-1.2	471	-0.25%
2022/04/20	0	37.70	9	37.39	37.95	-9	468	-1.92%
2022/04/19	0	36.73	5	36.55	36.70	-5	462	-1.08%
2022/04/18	1	35.70	5	35.95	35.95	-4	464	-0.86%
2022/04/15	2	35.85	0	0.00	35.95	2	467	0.43%
2022/04/14	2	36.15	0	36.95	36.15	2	473	0.42%
2022/04/13	1.2	36.16	1	36.33	36.15	0.2	478	0.04%
2022/04/12	1.1	35.84	6	35.94	35.95	-4.9	482	-1.01%
2022/04/11	23	36.71	16	36.66	36.40	7	485	1.44%
2022/04/08	4	37.70	9	37.67	37.60	-5	480	-1.04%
2022/04/07	3	37.63	0	0.00	37.45	3	485	0.62%
2022/04/06	3	38.40	1	38.00	38.00	2	492	0.41%
2022/04/01	1	37.50	0	0.00	37.80	1	492	0.20%
2022/03/31	9	37.79	0	0.00	37.80	9	500	1.80%
2022/03/30	3	38.07	0	0.00	37.90	3	507	0.59%
2022/03/29	15	38.04	2	38.05	38.05	13	508	2.56%
2022/03/28	23	38.03	22	37.80	38.15	1	506	0.20%
2022/03/25	1.1	36.89	0.1	36.70	37.05	0.9	490	0.19%
2022/03/24	2	36.75	0	0.00	36.80	2	491	0.41%
2022/03/23	0	0.00	1	37.10	37.15	-1	503	-0.20%
2022/03/22	0	37.30	2	37.20	37.20	-2	509	-0.39%
2022/03/21	2	36.95	32	36.85	36.90	-30	515	-5.82%
2022/03/18	0	36.95	13	36.08	36.20	-13	524	-2.48%
2022/03/16	31.1	34.75	5	35.02	34.75	26.1	539	4.84%
2022/03/15	13.1	35.67	17	35.62	35.55	-3.9	544	-0.72%
2022/03/14	3	36.28	0	0.00	36.35	3	563	0.53%
2022/03/11	5	36.48	2.2	36.60	36.40	2.8	568	0.48%
2022/03/10	7	36.46	4	36.68	36.60	3	570	0.53%
2022/03/09	16.1	36.80	34	36.89	36.40	-17.9	568	-3.15%
2022/03/08	15	38.06	17	38.23	37.60	-2	554	-0.36%
2022/03/07	13	39.09	0	0.00	38.50	13	552	2.35%
2022/03/04	2	39.78	17	39.94	39.75	-15	554	-2.70%
2022/03/03	2	39.35	0	0.00	39.50	2	573	0.35%
2022/03/02	1	39.15	2	39.10	39.25	-1	614	-0.16%
2022/03/01	4	39.15	4	39.15	39.20	0	662	0.00%
2022/02/25	0	38.95	0	0.00	39.00	0	942	0.00%
2022/02/24	14	39.30	13	39.30	38.70	1	954	0.11%
2022/02/23	0	39.63	10	39.36	39.45	-10	947	-1.06%
2022/02/22	7.2	38.96	1	39.05	38.90	6.2	948	0.65%
2022/02/21	0.1	39.80	11	39.55	39.60	-10.9	952	-1.15%
2022/02/18	1.1	39.59	2	39.43	39.45	-0.9	953	-0.10%
2022/02/17	6.1	39.49	2	39.35	39.40	4.1	953	0.43%
2022/02/16	0	39.30	6	39.09	39.05	-6	953	-0.63%
2022/02/15	2	38.85	2	39.05	38.60	0	956	0.00%
2022/02/14	5	38.52	1	38.50	38.35	4	965	0.41%
2022/02/11	1	39.05	0	0.00	39.10	1	975	0.11%
2022/02/10	4	39.00	0	0.00	39.20	4	981	0.41%
2022/02/09	7	39.24	5	39.27	39.25	2	983	0.20%
2022/02/08	6.1	38.85	13	38.87	39.00	-6.9	982	-0.70%
2022/02/07	1	38.40	5	38.16	38.40	-4	988	-0.40%
2022/01/26	1	37.60	0	0.00	37.60	1	995	0.10%
2022/01/25	11	37.84	3	37.93	37.80	8	1,010	0.79%
2022/01/24	6	38.07	3	38.03	38.10	3	1,023	0.30%
2022/01/21	4	38.69	1	38.55	38.35	3	1,025	0.29%
2022/01/20	5	39.16	1	39.35	39.05	4	1,031	0.39%
2022/01/19	0.2	39.33	1	39.15	39.15	-0.8	1,037	-0.08%
2022/01/18	2	39.05	2	39.45	39.05	0	1,044	0.00%
2022/01/17	7	39.22	0	0.00	39.15	7	1,051	0.67%
2022/01/14	2	39.15	5	39.11	39.15	-3	1,052	-0.28%
2022/01/13	1	38.60	1	38.70	38.65	0	1,055	0.00%
2022/01/12	3	38.53	1	38.85	38.50	2	1,062	0.19%
2022/01/11	0	38.80	2	38.78	38.55	-2	1,082	-0.18%
2022/01/10	1	38.50	1	38.50	38.55	0	1,081	0.00%
2022/01/07	21	38.66	4	38.85	38.65	17	1,082	1.57%
2022/01/06	3	39.03	9	39.08	39.00	-6	1,080	-0.56%
2022/01/05	8	39.41	1	39.35	39.30	7	1,086	0.64%
2022/01/04	77	39.30	0	0.00	39.60	77	1,085	7.09%
2022/01/03	117	39.50	3	39.65	39.50	114	1,089	10.46%	大買/鉅額交易
2021/12/30	8	39.81	3	39.78	39.70	5	1,109	0.45%
2021/12/29	2	39.60	9	39.63	39.80	-7	1,110	-0.63%
2021/12/28	126	39.46	10	39.51	39.35	116	1,112	10.43%	大買/鉅額交易
2021/12/27	0	0.00	17	39.21	39.45	-17	1,122	-1.51%
2021/12/24	105	39.00	9	39.17	38.90	96	1,129	8.50%	大買/
2021/12/23	0	0.00	2	39.20	39.20	-2	1,124	-0.18%
2021/12/22	0	0.00	1	38.95	39.00	-1	1,130	-0.09%
2021/12/21	2	38.53	4	38.56	38.75	-2	1,134	-0.18%
2021/12/20	5	38.28	6	38.37	38.35	-1	1,137	-0.09%
2021/12/17	4	37.93	5	37.90	38.00	-1	1,144	-0.09%
2021/12/16	1	38.10	1	38.50	38.20	0	1,136	0.00%
2021/12/15	7	38.01	0	0.00	38.05	7	1,137	0.62%
2021/12/14	11.1	38.01	60.4	37.89	37.90	-49.3	1,134	-4.35%
2021/12/13	17	38.59	0	0.00	38.50	17	1,124	1.51%
2021/12/10	9	38.76	84	38.82	38.80	-75	1,120	-6.70%
2021/12/09	14	39.10	176	39.16	39.00	-162	1,113	-14.55%	大賣/鉅額交易
2021/12/08	36	39.80	3	39.67	39.60	33	1,100	3.00%
2021/12/07	0	0.00	35	40.16	40.30	-35	1,083	-3.23%
2021/12/06	0.1	40.00	2	40.03	40.05	-1.9	1,091	-0.17%
2021/12/03	2	40.00	2	40.13	40.00	0	1,108	0.00%
2021/12/02	12	39.60	11	39.75	39.50	1	1,128	0.09%
2021/12/01	4	39.43	2	39.38	39.55	2	1,157	0.17%
2021/11/30	7	39.65	2	39.58	39.55	5	1,158	0.43%
2021/11/29	10	39.32	22	39.10	39.25	-12	1,164	-1.03%
2021/11/26	20.3	40.67	21	40.59	40.10	-0.7	1,148	-0.06%
2021/11/25	46.3	42.66	20.4	42.71	42.30	25.9	1,114	2.32%
2021/11/24	152.2	43.51	87.7	43.55	43.50	64.5	1,081	5.96%	大買/
2021/11/23	5	40.09	9	40.28	40.70	-4	840	-0.47%
2021/11/22	7	39.73	8	39.98	39.95	-1	849	-0.12%
2021/11/19	1	39.90	4	40.00	39.90	-3	874	-0.34%
2021/11/18	4	40.09	6	40.17	39.90	-2	883	-0.23%
2021/11/17	0	0.00	10	40.70	40.25	-10	889	-1.12%
2021/11/16	3	40.87	2	40.73	40.55	1	894	0.11%
2021/11/15	0	0.00	17	40.59	40.70	-17	908	-1.87%
2021/11/12	2	40.00	0	0.00	40.10	2	928	0.22%
2021/11/11	5.1	39.95	11	39.67	39.55	-6	948	-0.63%
2021/11/10	5.2	40.14	33	40.23	40.05	-27.8	966	-2.88%
2021/11/09	2	40.55	3	41.03	41.00	-1	972	-0.10%
2021/11/08	2	40.70	0	0.00	40.75	2	985	0.20%
2021/11/05	11.2	41.07	9	40.83	40.80	2.2	1,020	0.21%
2021/11/04	0	0.00	5	41.60	41.20	-5	1,063	-0.47%
2021/11/03	2	40.55	3	40.95	40.90	-1	1,164	-0.09%
2021/11/02	30	41.69	25	41.49	40.90	5	1,171	0.43%
2021/11/01	0	0.00	13.4	41.21	41.70	-13.4	1,177	-1.13%
2021/10/29	12	40.32	4	40.58	40.55	8	1,199	0.67%
2021/10/28	7	40.49	6	40.69	40.30	1	1,345	0.07%
2021/10/27	3	39.55	0	0.00	40.15	3	1,359	0.22%
2021/10/26	1	39.75	1	39.90	39.65	0	1,378	0.00%
2021/10/25	2	39.93	7.1	39.84	40.00	-5.1	1,383	-0.37%
2021/10/22	5	39.21	0	0.00	39.30	5	1,431	0.35%
2021/10/21	12.1	39.42	7	39.37	39.20	5.1	1,460	0.35%
2021/10/20	4	39.25	1	39.20	38.80	3	1,492	0.20%
2021/10/19	6	39.45	16.2	39.27	39.35	-10.2	1,540	-0.66%
2021/10/18	0.1	37.90	2.1	37.80	37.75	-2	1,543	-0.13%
2021/10/15	1.1	37.90	16.1	37.82	37.80	-15.1	1,581	-0.95%
2021/10/14	8	37.15	13	37.17	37.15	-5	1,615	-0.31%
2021/10/13	8.1	37.22	5	37.28	37.30	3.1	1,647	0.19%
2021/10/12	9.3	38.34	8	38.50	38.25	1.3	1,730	0.08%
2021/10/08	4	38.93	4	38.85	38.95	0	1,767	0.00%
2021/10/07	25	38.55	35.2	38.81	39.00	-10.2	1,824	-0.56%
2021/10/06	5	36.98	1	37.70	36.60	4	1,928	0.21%
2021/10/05	16.1	35.89	8	36.53	37.20	8.1	1,978	0.41%
2021/10/04	11.4	36.90	28	36.83	36.50	-16.6	1,994	-0.83%
2021/10/01	12.3	37.78	7.1	37.94	37.50	5.2	2,006	0.26%
2021/09/30	8.1	38.66	8	38.66	38.80	0.1	2,044	0.00%
2021/09/29	11	38.43	13	38.73	38.30	-2	2,079	-0.10%
2021/09/28	6.2	39.24	4	39.30	39.20	2.2	2,109	0.10%
2021/09/27	10	39.91	6	39.93	39.80	4	2,153	0.19%
2021/09/24	1	40.30	0	0.00	40.30	1	2,281	0.04%
2021/09/23	2	39.13	4	39.18	39.40	-2	2,430	-0.08%
2021/09/22	4.1	38.31	2	38.38	38.45	2.1	2,457	0.09%
2021/09/17	5	39.10	4	39.19	39.15	1	2,470	0.04%
2021/09/16	15.1	39.37	2	39.50	39.35	13.1	2,503	0.52%
2021/09/15	7.3	39.50	1	39.50	39.50	6.3	2,542	0.25%
2021/09/14	5	39.99	12	39.94	39.95	-7	2,557	-0.27%
2021/09/13	6	40.05	1	40.15	40.15	5	2,581	0.19%
2021/09/10	2	40.33	2	40.30	40.45	0	2,613	0.00%
2021/09/09	2	40.08	0	0.00	39.80	2	2,654	0.08%
2021/09/08	11.3	40.01	0	0.00	39.60	11.3	2,657	0.42%
2021/09/07	8.1	39.86	17	40.14	39.60	-8.9	2,661	-0.33%
2021/09/06	52.1	41.44	25	41.70	40.70	27.1	2,655	1.02%
2021/09/03	20	43.43	3	43.45	43.25	17	2,628	0.65%
2021/09/02	3	43.65	4	43.59	43.30	-1	2,648	-0.04%
2021/09/01	21.1	43.30	5	43.30	43.30	16.1	2,665	0.60%
2021/08/31	14	43.73	10	43.67	43.65	4	2,676	0.15%
2021/08/30	4	44.05	20	44.05	43.90	-16	2,701	-0.59%
2021/08/27	24.3	46.96	227.1	47.02	46.90	-202.9	2,712	-7.48%	大賣/鉅額交易
2021/08/26	10	46.93	7.1	47.02	47.10	2.9	2,701	0.11%
2021/08/25	2	46.60	33	46.50	46.85	-31	2,722	-1.14%
2021/08/24	3	45.82	1	45.75	45.90	2	2,720	0.07%
2021/08/23	2	46.18	16	45.88	45.90	-14	2,759	-0.51%
2021/08/20	5.1	44.94	14.2	44.94	44.85	-9.1	2,792	-0.33%
2021/08/19	18.1	45.06	21	44.88	44.80	-3	2,812	-0.10%
2021/08/18	31.1	45.41	16	45.56	46.40	15.1	2,831	0.53%
2021/08/17	32.2	45.86	10	46.57	45.50	22.2	2,865	0.77%
2021/08/16	20.1	46.33	45	46.22	46.30	-24.9	2,880	-0.86%
2021/08/13	13.2	48.00	20	48.18	47.70	-6.9	2,891	-0.24%
2021/08/12	9	48.49	2	48.70	48.60	7	2,919	0.24%
2021/08/11	23.1	48.68	23	48.37	48.50	0.1	2,980	0.00%
2021/08/10	32.5	49.64	49	49.74	49.30	-16.5	3,024	-0.55%
2021/08/09	59.2	50.84	124	50.96	50.60	-64.8	3,072	-2.11%	大賣/
2021/08/06	6	54.08	11	53.93	53.80	-5	3,047	-0.16%
2021/08/05	15	54.20	14	54.46	54.10	1	3,152	0.03%
2021/08/04	35	54.43	54	54.80	54.40	-19	3,330	-0.57%
2021/08/03	82	55.01	54.4	55.24	54.60	27.7	3,463	0.80%
2021/08/02	5	53.74	3.1	53.96	53.90	2	3,378	0.06%
2021/07/30	13	53.82	29	53.67	53.20	-16	3,434	-0.47%
2021/07/29	12	53.36	13	53.22	53.40	-1	3,479	-0.03%
2021/07/28	18.1	52.44	12	52.82	53.00	6.1	3,551	0.17%
2021/07/27	34	53.53	23.3	53.67	53.00	10.7	3,698	0.29%
2021/07/26	16	54.23	26	54.38	54.00	-10	3,896	-0.26%
2021/07/23	8	53.75	12.1	53.67	53.80	-4.1	4,227	-0.10%
2021/07/22	13.1	53.00	9	53.02	52.80	4.1	4,906	0.08%
2021/07/21	17.1	52.94	16	53.07	52.50	1.1	5,796	0.02%
2021/07/20	21.1	53.31	21	53.52	53.10	0.1	5,919	0.00%
2021/07/19	31	54.20	18	54.08	54.10	13	5,980	0.22%
2021/07/16	44.2	55.03	56.3	55.18	54.90	-12.1	6,173	-0.20%
2021/07/15	18	53.86	34	53.93	54.40	-16	6,318	-0.25%
2021/07/14	56.3	53.86	48	54.17	53.60	8.3	6,385	0.13%
2021/07/13	110	54.50	81.2	54.58	54.70	28.8	6,481	0.44%	大買/
2021/07/12	35.1	53.85	53	53.67	53.60	-17.9	6,465	-0.28%
2021/07/09	32.1	52.70	28	52.66	52.60	4.1	6,501	0.06%
2021/07/08	15	53.23	24.1	53.33	53.20	-9.1	6,645	-0.14%
2021/07/07	36.2	53.54	47	53.86	53.20	-10.9	6,796	-0.16%
2021/07/06	51.1	53.57	58	53.68	53.10	-7	7,190	-0.10%
2021/07/05	61	53.82	38	53.78	54.00	23	7,314	0.31%
2021/07/02	31.4	53.46	31.1	53.70	53.60	0.3	7,573	0.00%
2021/07/01	173.5	54.80	110.8	54.81	54.00	62.7	7,870	0.80%	大買/大賣/
2021/06/30	85.2	55.28	77.7	55.25	56.20	7.5	7,959	0.09%
2021/06/29	30	52.66	15.2	52.67	52.30	14.8	7,895	0.19%
2021/06/28	32	52.79	27	53.03	53.00	5	7,979	0.06%
2021/06/25	39.4	53.36	10	53.63	52.90	29.4	8,118	0.36%
2021/06/24	19	53.31	11	53.50	53.40	8	8,468	0.09%
2021/06/23	10.1	52.47	14	52.44	52.60	-4	8,563	-0.05%
2021/06/22	22	51.98	6.4	52.03	51.50	15.6	8,787	0.18%
2021/06/21	8	52.45	15	52.46	52.00	-7	8,935	-0.08%
2021/06/18	25.1	53.52	61	53.49	53.40	-35.9	8,969	-0.40%
2021/06/17	14	52.42	13	52.62	53.00	1	9,017	0.01%
2021/06/16	7.4	52.58	3.1	52.67	52.20	4.4	9,056	0.05%
2021/06/15	8	51.91	14	52.54	52.60	-6	9,118	-0.07%
2021/06/11	6	51.90	5	52.12	51.60	1	9,165	0.01%
2021/06/10	7.1	51.84	29	51.99	51.60	-22	9,298	-0.24%
2021/06/09	42.1	52.49	13	52.74	52.00	29.1	9,379	0.31%
2021/06/08	9	53.40	67.4	53.45	53.30	-58.4	9,572	-0.61%
2021/06/07	36	52.66	31	52.85	52.70	5	9,647	0.05%
2021/06/04	7	52.89	3	53.00	52.90	4	9,658	0.04%
2021/06/03	6	52.55	15	52.65	52.70	-9	9,675	-0.09%
2021/06/02	11	52.31	27	52.34	52.20	-16	9,744	-0.16%
2021/06/01	13	52.73	28	52.88	53.00	-15	9,738	-0.15%
2021/05/31	32	52.53	44	52.61	52.40	-12	9,767	-0.12%
2021/05/28	33	51.47	29	51.81	51.60	4	9,821	0.04%
2021/05/27	10	50.33	9	50.78	50.60	1	9,963	0.01%
2021/05/26	18	50.29	35	50.87	50.60	-17	10,269	-0.17%
2021/05/25	71.1	50.84	34.2	51.20	50.70	36.9	10,416	0.35%
2021/05/24	11	49.28	28	49.36	49.55	-17	10,869	-0.16%
2021/05/21	7	48.63	41.1	48.57	48.50	-34.1	11,724	-0.29%
2021/05/20	52	47.85	25	48.34	47.30	27	11,946	0.23%
2021/05/19	54	48.01	23	48.38	48.90	31	12,591	0.25%
2021/05/18	11.2	46.22	49	46.64	47.55	-37.8	12,771	-0.30%
2021/05/17	58.5	44.38	52	44.35	43.25	6.5	12,829	0.05%
2021/05/14	31.1	48.76	23.3	48.23	47.85	7.8	12,759	0.06%
2021/05/13	75.7	46.73	95.1	46.54	47.30	-19.4	12,711	-0.15%
2021/05/12	92.3	47.67	110	47.86	46.85	-17.7	12,619	-0.14%	大賣/
2021/05/11	225.6	52.66	109.5	53.09	51.30	116.1	12,429	0.93%	大買/大賣/鉅額交易
2021/05/10	41	56.50	46	56.47	56.20	-5	12,281	-0.04%
2021/05/07	35.3	56.80	54	57.06	57.60	-18.7	12,262	-0.15%
2021/05/06	29	55.49	17	55.85	56.20	12	12,215	0.10%
2021/05/05	38	55.42	37	55.99	55.20	1	12,182	0.01%
2021/05/04	202.1	54.31	153	54.07	55.40	49.1	12,136	0.40%	大買/大賣/
2021/05/03	315.8	57.57	112.4	58.05	56.50	203.4	11,957	1.70%	大買/大賣/鉅額交易
2021/04/29	384	61.68	395.2	61.42	60.50	-11.2	11,757	-0.10%	大買/大賣/
2021/04/28	612.2	65.63	435.1	65.52	64.00	177.1	11,431	1.55%	大買/大賣/鉅額交易
2021/04/27	382.2	63.91	511.6	64.06	66.20	-129.4	10,762	-1.20%	大買/大賣/鉅額交易
2021/04/26	94	60.33	97	60.26	60.20	-3	9,870	-0.03%
2021/04/23	52	58.73	67.2	58.81	58.70	-15.2	9,753	-0.16%
2021/04/22	119.1	59.50	166.2	59.67	58.40	-47	9,715	-0.48%	大買/大賣/
2021/04/21	108.2	60.39	184.4	60.56	60.40	-76.2	9,543	-0.80%	大買/大賣/
2021/04/20	107.1	59.11	191	59.06	59.20	-83.9	9,330	-0.90%	大買/大賣/
2021/04/19	168	58.95	76	59.23	58.20	92	9,285	0.99%	大買/
2021/04/16	70	58.41	98	58.52	58.20	-28	9,155	-0.31%
2021/04/15	46	58.51	47.2	58.52	59.00	-1.2	9,124	-0.01%
2021/04/14	128	57.86	119	57.91	57.70	9	9,068	0.10%	大買/大賣/
2021/04/13	103	59.84	99.1	59.89	58.50	3.9	8,985	0.04%	大買/
2021/04/12	247.2	61.50	372.4	61.58	60.40	-125.2	8,875	-1.41%	大買/大賣/鉅額交易
2021/04/09	111.2	58.79	142	58.73	58.50	-30.8	8,481	-0.36%	大買/大賣/
2021/04/08	507.4	60.36	152.8	60.06	59.80	354.6	8,379	4.23%	大買/大賣/鉅額交易
2021/04/07	265.8	60.25	285.5	60.32	62.20	-19.7	8,163	-0.24%	大買/大賣/
2021/04/06	113.1	58.18	209	58.28	58.90	-95.9	7,958	-1.20%	大買/大賣/
2021/04/01	56.2	56.39	43	56.52	56.40	13.2	8,183	0.16%
2021/03/31	86.5	57.07	131.2	57.02	56.70	-44.7	8,243	-0.54%	大賣/
2021/03/30	132.1	57.23	257	57.40	57.80	-125	8,167	-1.53%	大買/大賣/鉅額交易
2021/03/29	422.3	57.33	397.1	57.27	56.80	25.2	8,044	0.31%	大買/大賣/
2021/03/26	86.1	55.36	127	55.33	54.80	-40.9	7,706	-0.53%	大賣/
2021/03/25	278.5	55.70	130	55.82	54.70	148.5	7,612	1.95%	大買/大賣/鉅額交易
2021/03/24	133.3	55.27	185.2	54.84	56.30	-51.9	7,405	-0.70%	大買/大賣/
2021/03/23	54.1	52.59	31	52.85	52.40	23.1	7,319	0.32%
2021/03/22	76.1	53.18	38	53.26	53.10	38.1	7,292	0.52%
2021/03/19	14	53.72	43	53.95	54.00	-29	7,323	-0.40%
2021/03/18	183.1	53.97	72.2	53.88	53.80	110.9	7,372	1.50%	大買/鉅額交易
2021/03/17	90	54.14	82.8	54.26	54.30	7.2	7,358	0.10%
2021/03/16	174	55.41	112	55.17	54.60	62	7,360	0.84%	大買/大賣/
2021/03/15	123	53.90	66	53.92	54.00	57	7,383	0.77%	大買/
2021/03/12	270.1	55.77	100	55.32	54.80	170.1	7,351	2.31%	大買/鉅額交易
2021/03/11	94	55.76	163	56.56	57.00	-69	7,247	-0.95%	大賣/
2021/03/10	44.8	54.52	24	54.69	54.70	20.8	7,262	0.29%
2021/03/09	61	52.80	22.1	53.35	54.10	38.9	7,713	0.50%
2021/03/08	89.1	53.76	79	53.64	53.00	10.1	7,739	0.13%
2021/03/05	21	52.23	66	52.39	52.20	-45	7,759	-0.58%
2021/03/04	32.1	52.62	164	52.85	52.50	-131.9	7,809	-1.69%	大賣/鉅額交易
2021/03/03	182.1	52.34	96.1	51.71	53.50	86	8,017	1.07%	大買/
2021/03/02	134.2	54.83	100.2	54.72	51.70	34	8,078	0.42%	大買/
2021/02/26	248.2	56.22	213	56.42	57.00	35.2	7,963	0.44%	大買/大賣/
2021/02/25	199.1	61.96	44.1	61.74	62.00	155	7,698	2.01%	大買/鉅額交易
2021/02/24	330	60.78	380.1	61.02	62.00	-50.1	7,580	-0.66%	大買/大賣/
2021/02/23	369.2	59.61	407	59.84	62.00	-37.8	7,130	-0.53%	大買/大賣/
2021/02/22	103	55.47	161	55.70	57.60	-58	6,411	-0.90%	大買/大賣/
2021/02/19	506.1	51.24	444.3	50.95	52.40	61.8	6,230	0.99%	大買/大賣/
2021/02/18	187	47.44	179.4	47.44	47.70	7.7	5,582	0.14%	大買/大賣/
2021/02/17	46	45.79	217.4	46.08	45.90	-171.4	5,386	-3.18%	大賣/鉅額交易
2021/02/05	15	43.69	28.2	43.59	43.45	-13.2	5,404	-0.25%
2021/02/04	23	43.35	24.2	43.51	43.55	-1.2	5,435	-0.02%
2021/02/03	14.1	42.77	363	42.93	42.50	-348.9	5,464	-6.38%	大賣/鉅額交易
2021/02/02	4	42.31	58	42.45	42.20	-54	5,545	-0.97%
2021/02/01	10	42.07	28	42.35	42.10	-18	5,661	-0.32%
2021/01/29	182	43.33	26	43.73	42.60	156	5,750	2.71%	大買/鉅額交易
2021/01/28	11.1	43.04	16	43.15	42.80	-4.9	5,728	-0.09%
2021/01/27	187	42.88	59	43.06	43.10	128	5,728	2.23%	大買/鉅額交易
2021/01/26	210	42.15	72	42.65	42.00	138	5,718	2.41%	大買/鉅額交易
2021/01/25	5	41.87	35	41.90	42.30	-30	5,710	-0.53%
2021/01/22	7	40.95	34.1	41.48	41.75	-27.1	5,737	-0.47%
2021/01/21	37	40.78	38	41.03	40.70	-1	5,760	-0.02%
2021/01/20	78.2	42.09	101.2	41.58	41.10	-23.1	5,767	-0.40%	大賣/
2021/01/19	40.1	43.01	7	43.24	42.85	33.1	5,729	0.58%
2021/01/18	26	42.31	47	42.55	42.85	-21	5,743	-0.37%
2021/01/15	55	44.15	20	43.98	43.70	35	5,725	0.61%
2021/01/14	36	44.78	115.5	44.59	44.70	-79.5	5,709	-1.39%	大賣/
2021/01/13	35.2	43.73	29	43.68	43.65	6.2	5,697	0.11%
2021/01/12	57.3	43.67	43	43.58	43.20	14.3	5,714	0.25%
2021/01/11	26	44.58	25	44.47	44.40	1	5,707	0.02%
2021/01/08	43	44.56	45	44.62	44.20	-2	5,821	-0.03%
2021/01/07	19	43.94	43	44.23	43.95	-24	6,164	-0.39%
2021/01/06	65	44.05	45	44.29	43.90	20	6,462	0.31%
2021/01/05	73	45.09	51.5	45.04	45.15	21.5	6,407	0.34%
2021/01/04	15	44.44	14	44.47	44.40	1	6,393	0.02%
2020/12/31	48	44.28	66	44.32	44.15	-18	6,454	-0.28%
2020/12/30	84.4	44.90	76	44.86	44.80	8.4	6,435	0.13%
2020/12/29	144.1	46.00	123	46.14	45.50	21.1	6,416	0.33%	大買/大賣/
2020/12/28	337	47.63	317.1	47.58	47.15	19.9	6,317	0.32%	大買/大賣/
2020/12/25	119.1	45.66	126	45.57	46.20	-6.9	5,901	-0.12%	大買/大賣/
2020/12/24	10	44.19	35	44.11	44.00	-25	5,814	-0.43%
2020/12/23	30	43.47	17	43.31	43.55	13	5,905	0.22%
2020/12/22	43	43.59	55	43.43	42.85	-12	6,003	-0.20%
2020/12/21	29	43.02	59	42.97	43.35	-30	6,031	-0.50%
2020/12/18	56	44.07	24	43.99	43.75	32	6,070	0.53%
2020/12/17	62.1	44.09	74	43.97	43.95	-11.9	6,167	-0.19%
2020/12/16	27	45.10	30	45.16	45.00	-3	6,158	-0.05%
2020/12/15	123.1	45.57	161	45.23	44.60	-37.9	6,182	-0.61%	大買/大賣/
2020/12/14	76	45.75	77	45.94	46.30	-1	6,144	-0.02%
2020/12/11	42	45.15	124	45.30	44.95	-82	6,231	-1.32%	大賣/
2020/12/10	74	45.82	21	45.89	45.55	53	6,286	0.84%
2020/12/09	167.2	46.73	325	46.37	46.60	-157.8	6,404	-2.46%	大買/大賣/鉅額交易
2020/12/08	83	45.14	95	45.01	45.65	-12	6,589	-0.18%
2020/12/07	132.1	45.37	173	45.57	45.40	-40.9	6,993	-0.58%	大買/大賣/
2020/12/04	283	46.34	47	46.32	46.40	236	7,338	3.22%	大買/鉅額交易
2020/12/03	465	47.21	313.3	47.02	46.80	151.7	7,607	1.99%	大買/大賣/鉅額交易
2020/12/02	71	44.93	29	45.06	45.00	42	7,408	0.57%
2020/12/01	45.1	45.03	74	44.93	44.85	-28.9	7,721	-0.37%
2020/11/30	45	44.59	29	44.76	44.20	16	8,099	0.20%
2020/11/27	278.1	45.37	228	45.28	45.25	50.1	8,484	0.59%	大買/大賣/
2020/11/26	112	44.00	139	43.85	44.60	-27	8,462	-0.32%	大買/大賣/
2020/11/25	93.4	42.69	172	42.80	42.10	-78.6	8,721	-0.90%	大賣/
2020/11/24	53	43.63	55	43.39	43.10	-2	9,288	-0.02%
2020/11/23	91	43.85	126	43.75	43.80	-35	9,394	-0.37%	大賣/
2020/11/20	27	43.88	54.1	43.94	43.85	-27.1	9,633	-0.28%
2020/11/19	167	44.00	135	44.22	43.90	32	9,908	0.32%	大買/大賣/
2020/11/18	120	43.10	30.1	43.05	42.95	89.9	9,891	0.91%	大買/
2020/11/17	67	42.42	49	42.39	42.10	18	9,865	0.18%
2020/11/16	88	42.57	75	42.64	42.90	13	9,928	0.13%
2020/11/13	204.5	42.98	186	43.15	42.95	18.5	9,970	0.19%	大買/大賣/
2020/11/12	70	42.10	40	41.92	41.95	30	9,868	0.30%
2020/11/11	38	41.81	54	41.81	42.30	-16	9,903	-0.16%
2020/11/10	119	41.77	199	41.57	41.15	-80	9,919	-0.81%	大買/大賣/
2020/11/09	180	42.36	118.2	42.50	43.15	61.9	9,890	0.63%	大買/大賣/
2020/11/06	121	41.76	142.5	41.72	41.50	-21.5	9,804	-0.22%	大買/大賣/
2020/11/05	7	40.19	12	40.32	40.25	-5	9,796	-0.05%
2020/11/04	46	39.87	50	39.84	39.90	-4	9,815	-0.04%
2020/11/03	31	39.43	35	39.49	39.35	-4	9,851	-0.04%
2020/11/02	35	38.68	63	38.63	38.70	-28	9,866	-0.28%
2020/10/30	18.2	39.45	28.8	39.31	38.90	-10.5	9,922	-0.11%
2020/10/29	61.3	39.33	54	39.44	40.10	7.3	9,999	0.07%
2020/10/28	57.8	40.63	45	40.75	40.40	12.8	9,958	0.13%
2020/10/27	33	41.30	46	41.20	41.40	-13	9,915	-0.13%
2020/10/26	43.1	41.35	21	41.32	41.10	22.1	9,907	0.22%
2020/10/23	13.1	41.74	26	41.76	41.75	-12.9	9,907	-0.13%
2020/10/22	40	41.56	25	41.48	41.60	15	9,904	0.15%
2020/10/21	22.1	42.50	27	42.57	42.20	-5	9,878	-0.05%
2020/10/20	39	43.01	42	42.95	42.85	-3	9,869	-0.03%
2020/10/19	55	42.74	44	42.70	42.75	11	9,853	0.11%
2020/10/16	191.1	44.42	155	44.31	42.90	36.1	9,851	0.37%	大買/大賣/
2020/10/15	584	45.72	630	45.62	44.35	-46	9,731	-0.47%	大買/大賣/
2020/10/14	257.8	44.44	327.4	44.13	45.50	-69.6	9,337	-0.75%	大買/大賣/
2020/10/13	22	41.42	24	41.39	41.60	-2	9,032	-0.02%
2020/10/12	41.1	42.05	44	42.00	41.70	-2.9	9,014	-0.03%
2020/10/08	55.1	42.85	85.3	42.42	42.25	-30.3	8,977	-0.34%
2020/10/07	81	42.45	49	42.45	42.70	32	8,888	0.36%
2020/10/06	80	42.36	94	42.00	42.20	-14	8,877	-0.16%
2020/10/05	51.2	41.54	22	41.50	42.10	29.2	8,895	0.33%
2020/09/30	24	40.89	26	40.83	41.00	-2	8,900	-0.02%
2020/09/29	67.1	41.34	31	41.12	40.55	36.1	8,924	0.40%
2020/09/28	235.2	42.05	200	41.89	41.80	35.2	9,002	0.39%	大買/大賣/
2020/09/25	68	40.34	133	39.77	39.85	-65	9,070	-0.72%	大賣/
2020/09/24	35	41.66	44	41.44	41.25	-9	9,153	-0.10%
2020/09/23	103	42.79	120	42.87	42.60	-17	9,105	-0.19%	大買/大賣/
2020/09/22	105.1	42.42	70	42.44	42.25	35.1	9,036	0.39%	大買/
2020/09/21	131	44.14	135	44.00	43.85	-4	8,908	-0.04%	大買/大賣/
2020/09/18	55	44.90	90	44.91	45.00	-35	8,834	-0.40%
2020/09/17	68	44.36	48	44.41	44.70	20	8,775	0.23%
2020/09/16	202	45.04	139	45.10	44.35	63	8,703	0.72%	大買/大賣/
2020/09/15	115	44.14	113	44.55	44.65	2	8,526	0.02%	大買/大賣/
2020/09/14	239	44.31	185	44.63	44.10	54	8,427	0.64%	大買/大賣/
2020/09/11	424	43.80	446.3	43.84	43.95	-22.3	8,259	-0.27%	大買/大賣/
2020/09/10	771	47.69	663	47.91	46.00	108	7,942	1.36%	大買/大賣/鉅額交易
2020/09/09	514	49.04	428	49.42	50.70	86	7,501	1.15%	大買/大賣/
2020/09/08	457	47.99	564	48.09	48.40	-107	7,051	-1.52%	大買/大賣/鉅額交易
2020/09/07	396	47.13	316.6	46.48	45.40	79.5	6,722	1.18%	大買/大賣/
2020/09/04	586.6	48.61	626	48.87	48.50	-39.5	6,500	-0.61%	大買/大賣/
2020/09/03	707	49.26	639	49.23	48.25	68	6,166	1.10%	大買/大賣/
2020/09/02	402	47.65	493	48.09	49.20	-91	5,732	-1.59%	大買/大賣/
2020/09/01	218	45.34	267	45.41	44.75	-49	5,337	-0.92%	大買/大賣/
2020/08/31	391	45.25	305	45.42	45.45	86	5,126	1.68%	大買/大賣/
2020/08/28	725	44.15	788	43.51	44.60	-63	4,766	-1.32%	大買/大賣/
2020/08/27	127	42.28	54.8	42.26	42.40	72.2	4,190	1.72%	大買/
2020/08/26	309	38.03	255	37.84	38.55	54	4,145	1.30%	大買/大賣/
2020/08/25	379	36.41	252	36.49	36.70	127	3,926	3.23%	大買/大賣/鉅額交易
2020/08/24	110	33.78	193	33.84	34.60	-83	3,605	-2.30%	大買/大賣/
2020/08/21	21	32.63	14	32.51	32.75	7	3,551	0.20%
2020/08/20	75	31.89	164	31.74	32.00	-89	3,590	-2.48%	大賣/
2020/08/19	118	33.60	90	33.61	33.30	28	3,502	0.80%	大買/
2020/08/18	50	33.02	82	33.03	33.00	-32	3,412	-0.94%
2020/08/17	72	33.41	64	33.42	33.50	8	3,398	0.24%
2020/08/14	98	32.87	79	32.93	32.85	19	3,384	0.56%
2020/08/13	58.3	32.67	52	32.48	33.15	6.3	3,322	0.19%
2020/08/12	28	31.93	46	32.00	32.25	-18	3,282	-0.55%
2020/08/11	96	32.50	137	32.50	31.70	-41	3,260	-1.26%	大賣/
2020/08/10	68	31.86	39	31.79	32.00	29	3,200	0.91%
2020/08/07	38	31.81	44	31.93	31.45	-6	3,205	-0.19%
2020/08/06	57	31.30	91	31.38	31.35	-34	3,205	-1.06%
2020/08/05	85	31.34	47	31.36	31.35	38	3,346	1.14%
2020/08/04	161	31.11	125	31.06	32.15	36	3,288	1.09%	大買/大賣/
2020/08/03	18	30.15	8	30.31	30.15	10	3,198	0.31%
2020/07/31	13	30.09	6	29.89	30.15	7	3,193	0.22%
2020/07/30	26	29.97	2	29.90	30.10	24	3,199	0.75%
2020/07/29	44	30.09	7	29.31	30.00	37	3,200	1.16%
2020/07/28	6	29.08	20	29.17	28.40	-14	3,195	-0.44%
2020/07/27	7	29.68	18	29.61	29.30	-11	3,192	-0.34%
2020/07/24	54	30.16	38	29.97	29.75	16	3,185	0.50%
2020/07/23	33	30.42	5	30.49	30.45	28	3,158	0.89%
2020/07/22	16	30.41	16	30.51	30.40	0	3,136	0.00%
2020/07/21	20	30.18	13	30.19	30.10	7	3,087	0.23%
2020/07/20	20	29.69	82	29.76	30.20	-62	3,062	-2.02%
2020/07/17	79	29.65	14	29.54	29.70	65	3,040	2.14%
2020/07/16	10	29.58	16	29.37	29.45	-6	3,021	-0.20%
2020/07/15	8	29.39	10	29.44	29.30	-2	3,055	-0.07%
2020/07/14	6	29.50	100	29.71	29.55	-94	3,090	-3.04%
2020/07/13	100	30.11	15	30.00	29.95	85	3,073	2.77%
2020/07/10	118	30.58	122	30.33	29.75	-4	3,049	-0.13%	大買/大賣/
2020/07/09	57	30.10	46	30.08	30.30	11	2,978	0.37%
2020/07/08	100	30.55	40	30.28	30.25	60	2,935	2.04%
2020/07/07	98	30.25	80	30.25	30.15	18	2,884	0.62%
2020/07/06	157	30.83	181	31.13	30.70	-24	2,752	-0.87%	大買/大賣/
2020/07/03	216	29.93	155	29.56	29.45	61	2,559	2.38%	大買/大賣/
2020/07/02	10	28.26	19	28.14	28.35	-9	2,348	-0.38%
2020/07/01	4	27.75	5	27.75	27.75	-1	2,318	-0.04%
2020/06/30	2	27.40	0	0.00	27.40	2	2,307	0.09%
2020/06/29	1	27.30	5	27.41	27.40	-4	2,298	-0.17%
2020/06/24	2	27.68	1	27.75	27.80	1	2,294	0.04%
2020/06/23	14	27.98	3	27.90	27.85	11	2,291	0.48%
2020/06/22	3	27.95	2	28.00	28.10	1	2,279	0.04%
2020/06/19	7	28.10	10	28.05	28.10	-3	2,270	-0.13%
2020/06/18	7	27.81	20	27.97	28.00	-13	2,245	-0.58%
2020/06/17	3	27.70	18	28.13	27.90	-15	2,223	-0.67%
2020/06/16	27	27.54	22	27.63	27.80	5	2,197	0.23%
2020/06/15	12	27.04	33	27.19	26.85	-21	2,178	-0.96%
2020/06/12	44	26.34	27	27.03	27.25	17	2,165	0.79%
2020/06/11	59	27.49	33	27.43	26.90	26	2,117	1.23%
2020/06/10	50	28.24	26	28.06	27.95	24	2,050	1.17%
2020/06/09	11	28.55	20	28.61	28.35	-9	2,036	-0.44%
2020/06/08	36	28.66	44	28.95	28.30	-8	1,991	-0.40%
2020/06/05	22	28.26	62	28.26	28.40	-40	1,915	-2.09%
2020/06/04	63	28.66	111	28.56	28.45	-48	1,892	-2.54%	大賣/
2020/06/03	110	28.41	97	28.28	28.00	13	1,843	0.71%	大買/
2020/06/02	121	28.25	100	28.20	27.75	21	1,778	1.18%	大買/
2020/06/01	20	27.80	32	27.85	27.40	-12	1,650	-0.73%
2020/05/29	1	27.00	13	27.30	27.35	-12	1,567	-0.77%
2020/05/28	102	27.59	80	27.56	27.00	22	1,551	1.42%	大買/
2020/05/27	86	27.59	90	27.51	27.80	-4	1,456	-0.27%
2020/05/26	7	26.94	11	26.80	26.85	-4	1,368	-0.29%
2020/05/25	49	26.76	19	26.46	26.80	30	1,350	2.22%
2020/05/22	24	27.14	5	27.42	26.75	19	1,335	1.42%
2020/05/21	39	27.33	58	27.38	27.35	-19	1,297	-1.46%
2020/05/20	14	26.82	25	26.79	26.70	-11	1,223	-0.90%
2020/05/19	25	26.88	67	26.86	26.80	-42	1,210	-3.47%
2020/05/18	17	26.33	13	26.42	26.50	4	1,174	0.34%
2020/05/15	7	26.51	10	26.68	26.50	-3	1,153	-0.26%
2020/05/14	29	26.88	30	26.98	26.50	-1	1,113	-0.09%
2020/05/13	31	26.80	70	26.72	27.15	-39	1,063	-3.67%
2020/05/12	62	26.34	85	26.36	26.70	-23	999	-2.30%
2020/05/11	21	24.49	44	24.64	24.60	-23	820	-2.80%
2020/05/08	188	24.41	430	24.26	24.20	-242	794	-30.46%	大買/大賣/鉅額交易
2020/05/07	6	23.53	6	23.53	23.50	0	759	0.00%
2020/05/06	12	23.41	170	23.41	23.40	-158	754	-20.93%	大賣/鉅額交易
2020/05/05	14	23.33	38	23.35	23.25	-24	739	-3.24%
2020/05/04	23	23.18	43	23.42	23.40	-20	722	-2.77%
2020/04/30	20	23.20	26	23.15	23.40	-6	696	-0.86%
2020/04/29	3	22.73	212	22.87	22.75	-209	683	-30.56%	大賣/鉅額交易
2020/04/28	22	22.30	9	22.57	22.75	13	683	1.90%
2020/04/27	31	22.25	155	22.27	22.35	-124	703	-17.62%	大賣/鉅額交易
2020/04/24	61	22.05	0	0.00	22.05	61	703	8.67%
2020/04/23	18	21.99	2	22.20	22.20	16	704	2.27%
2020/04/22	2	21.25	9	21.63	21.85	-7	709	-0.99%
2020/04/21	59	22.04	8	21.86	21.60	51	738	6.91%
2020/04/20	24	22.67	148	22.40	22.40	-124	752	-16.47%	大賣/鉅額交易
2020/04/17	11	22.70	13	22.97	22.75	-2	710	-0.28%
2020/04/16	49	21.66	3	21.80	22.00	46	671	6.85%
2020/04/15	6	22.03	9	21.97	21.85	-3	690	-0.43%
2020/04/14	1	21.60	1	21.75	21.80	0	705	0.00%
2020/04/13	2	21.10	2	21.20	21.15	0	701	0.00%
2020/04/10	1	20.75	2	20.90	20.95	-1	704	-0.14%
2020/04/09	2	20.85	2	20.80	20.85	0	707	0.00%
2020/04/08	2	19.85	0	0.00	20.10	2	696	0.29%
2020/04/07	1	19.55	1	19.60	19.65	0	698	0.00%
2020/04/06	5	18.73	0	0.00	18.90	5	700	0.71%
2020/04/01	3	18.65	1	18.70	18.65	2	704	0.28%
2020/03/31	0	0.00	19	18.68	18.60	-19	706	-2.69%
2020/03/27	0	0.00	6	18.62	18.70	-6	708	-0.85%
2020/03/26	0	0.00	2	18.30	18.65	-2	704	-0.28%
2020/03/25	2	18.68	30	18.62	18.65	-28	712	-3.93%
2020/03/24	0	0.00	1	18.00	18.00	-1	728	-0.14%
2020/03/23	0	0.00	1	16.70	17.00	-1	735	-0.14%
2020/03/20	5	17.17	78	16.40	17.35	-73	738	-9.88%
2020/03/19	10	15.85	40	16.24	15.80	-30	735	-4.08%
2020/03/18	7	17.87	7	17.90	17.55	0	738	0.00%
2020/03/17	41	17.38	0	0.00	17.90	41	752	5.45%
2020/03/16	0	0.00	20	19.05	18.80	-20	780	-2.56%
2020/03/13	49	18.26	13	18.42	19.00	36	849	4.24%
2020/03/12	18	20.65	7	21.22	20.25	11	865	1.27%
2020/03/11	2	22.70	0	0.00	22.20	2	889	0.22%
2020/03/10	1	21.90	24	22.21	22.50	-23	901	-2.55%
2020/03/09	35	23.12	5	23.01	22.85	30	903	3.32%
2020/03/05	0	0.00	1	24.25	24.20	-1	946	-0.11%
2020/03/04	3	23.80	2	23.95	23.80	1	1,022	0.10%
2020/03/02	3	22.90	19	23.13	23.35	-16	1,193	-1.34%
2020/02/27	9	23.88	0	0.00	23.60	9	1,217	0.74%
2020/02/26	7	24.32	1	24.35	24.10	6	1,227	0.49%
2020/02/25	0	0.00	2	23.95	24.15	-2	1,238	-0.16%
2020/02/24	37	24.27	2	24.25	24.10	35	1,269	2.76%
2020/02/21	11	24.40	0	0.00	24.35	11	1,283	0.86%
2020/02/20	5	24.46	0	0.00	24.50	5	1,313	0.38%
2020/02/19	6	24.75	0	0.00	24.75	6	1,402	0.43%
2020/02/18	1	24.60	0	0.00	24.50	1	1,464	0.07%
2020/02/17	80	24.53	0	0.00	24.50	80	1,542	5.19%
2020/02/14	26	24.84	0	0.00	24.90	26	1,576	1.65%
2020/02/13	115	24.85	2	24.95	24.75	113	1,623	6.96%	大買/鉅額交易
2020/02/12	153	24.88	0	0.00	24.95	153	1,715	8.92%	大買/鉅額交易
2020/02/11	97	24.53	3	24.42	24.55	94	1,794	5.24%
2020/02/10	65	24.08	1	23.90	24.05	64	1,895	3.38%
2020/02/07	15	24.63	0	0.00	24.50	15	1,944	0.77%
2020/02/06	0	0.00	10	24.85	25.00	-10	2,003	-0.50%
2020/02/05	4	24.55	4	24.60	24.50	0	2,012	0.00%
2020/02/04	4	24.41	10	24.59	24.60	-6	2,011	-0.30%
2020/02/03	6	23.81	11	23.97	24.10	-5	2,009	-0.25%
2020/01/31	20	24.80	3	24.93	25.00	17	2,010	0.85%
2020/01/30	113	25.09	13	25.53	24.75	100	2,005	4.99%	大買/
2020/01/20	19	27.45	2	27.63	27.45	17	1,982	0.86%
2020/01/16	45	27.44	7	27.34	27.55	38	1,995	1.90%
2020/01/15	174	27.62	26	27.58	27.40	148	1,992	7.43%	大買/鉅額交易
2020/01/14	75	27.40	9	27.60	27.75	66	1,963	3.36%
2020/01/13	183	27.16	9	27.02	27.25	174	1,954	8.90%	大買/鉅額交易
2020/01/10	0	0.00	24	26.90	26.85	-24	1,954	-1.23%
2020/01/09	52	26.80	46	26.77	26.95	6	1,944	0.31%
2020/01/08	24	25.75	5	25.87	25.60	19	1,930	0.98%
2020/01/07	6	26.20	27	26.00	26.00	-21	1,920	-1.09%
2020/01/06	7	26.15	16	26.23	26.10	-9	1,954	-0.46%
2020/01/03	4	26.68	16	26.70	26.65	-12	1,948	-0.62%
2020/01/02	2	26.85	14	26.87	26.85	-12	1,942	-0.62%
2019/12/31	18	26.65	4	26.70	26.65	14	1,943	0.72%
2019/12/30	7	26.79	12	26.85	26.80	-5	1,937	-0.26%
2019/12/27	4	27.15	3	27.07	27.05	1	1,933	0.05%
2019/12/26	10	27.13	0	0.00	27.00	10	1,937	0.52%
2019/12/25	9	26.93	3	27.00	26.95	6	1,936	0.31%
2019/12/24	6	27.10	2	27.03	26.95	4	1,951	0.20%
2019/12/23	1	27.15	0	0.00	27.00	1	1,990	0.05%
2019/12/20	29	26.98	26	27.07	27.00	3	2,019	0.15%
2019/12/19	15	27.10	11	27.14	27.15	4	2,083	0.19%
2019/12/18	18	27.07	4	27.40	27.00	14	2,066	0.68%
2019/12/17	8	27.25	14	27.26	27.30	-6	2,060	-0.29%
2019/12/16	13	26.88	4	27.05	27.15	9	2,057	0.44%
2019/12/13	17	27.07	91	27.00	26.90	-74	2,051	-3.61%
2019/12/12	18	27.23	12	27.22	27.15	6	2,031	0.30%
2019/12/11	14	27.56	36	27.58	27.40	-22	2,029	-1.08%
2019/12/10	89	28.13	67	27.92	28.00	22	2,014	1.09%
2019/12/09	58	27.65	55	27.86	28.15	3	1,941	0.15%
2019/12/06	14	28.45	64	28.49	28.45	-50	1,894	-2.64%
2019/12/05	9	28.10	5	28.07	27.90	4	1,858	0.22%
2019/12/04	11	28.03	7	28.04	28.05	4	1,849	0.22%
2019/12/03	43	27.91	52	28.03	28.30	-9	1,847	-0.49%
2019/12/02	57	27.84	50	28.16	27.75	7	1,829	0.38%
2019/11/29	82	29.07	68	29.06	28.70	14	1,802	0.78%
2019/11/28	90	29.46	113	29.58	29.90	-23	1,784	-1.29%	大賣/
2019/11/27	10	28.04	29	28.22	28.35	-19	1,657	-1.15%
2019/11/26	9	27.87	74	28.04	27.60	-65	1,626	-4.00%
2019/11/25	9	28.44	12	28.25	28.05	-3	1,602	-0.19%
2019/11/22	13	28.39	18	28.40	28.35	-5	1,592	-0.31%
2019/11/21	20	28.49	34	28.49	28.65	-14	1,593	-0.88%
2019/11/20	23	28.13	20	28.20	28.20	3	1,616	0.19%
2019/11/19	33	28.33	60	28.43	28.20	-27	1,619	-1.67%
2019/11/18	59	28.86	67	28.85	28.70	-8	1,585	-0.50%
2019/11/15	58	28.45	61	28.53	28.65	-3	1,490	-0.20%
2019/11/14	285	28.22	115	28.10	28.50	170	1,430	11.89%	大買/大賣/鉅額交易
2019/11/13	40	27.84	33	27.93	27.75	7	1,351	0.52%
2019/11/12	162	28.14	45	27.84	27.70	117	1,313	8.91%	大買/鉅額交易
2019/11/11	123	28.01	91	27.90	27.65	32	1,271	2.52%	大買/
2019/11/08	111	27.55	105	27.55	27.40	6	1,178	0.51%	大買/大賣/
2019/11/07	65	27.34	103	27.16	26.95	-38	1,095	-3.47%	大賣/
2019/11/06	64	26.79	72	26.72	26.95	-8	1,006	-0.80%
2019/11/05	98	26.42	51	26.66	26.70	47	970	4.84%
2019/11/04	0	0.00	4	25.85	25.90	-4	914	-0.44%
2019/11/01	5	25.10	2	25.05	25.30	3	906	0.33%
2019/10/31	6	25.35	0	0.00	25.20	6	911	0.66%
2019/10/30	2	25.18	0	0.00	25.35	2	912	0.22%
2019/10/28	0	25.70	0	0.00	25.70	0	902	0.00%
2019/10/25	1	25.70	1	26.00	25.70	0	900	0.00%
2019/10/24	3	26.15	5	25.90	26.15	-2	909	-0.22%
2019/10/23	1	25.75	25	25.90	25.75	-24	904	-2.65%
2019/10/22	0	0.00	5	25.84	25.80	-5	901	-0.55%
2019/10/21	7	26.06	6	25.98	26.00	1	896	0.11%
2019/10/18	6	25.68	7	25.65	25.65	-1	881	-0.11%
2019/10/16	32	25.56	12	25.24	25.25	20	872	2.29%
2019/10/15	3	25.53	9	25.76	25.50	-6	864	-0.69%
2019/10/14	30	25.78	49	25.52	26.10	-19	853	-2.23%
2019/10/09	10	24.84	12	24.91	24.85	-2	812	-0.25%
2019/10/08	11	25.16	1	24.95	24.90	10	807	1.24%
2019/10/07	5	25.19	11	25.20	24.95	-6	807	-0.74%
2019/10/04	9	25.40	0	0.00	25.40	9	802	1.12%
2019/10/03	2	25.40	0	0.00	25.35	2	802	0.25%
2019/10/02	10	25.21	5	25.20	25.15	5	798	0.63%
2019/09/27	5	25.65	22	25.80	25.55	-17	789	-2.15%
2019/09/26	46	26.77	22	26.79	26.45	24	771	3.11%
2019/09/25	59	26.22	33	26.20	26.40	26	731	3.55%
2019/09/24	58	26.19	76	26.28	25.95	-18	700	-2.57%
2019/09/23	1	25.20	7	25.21	25.20	-6	622	-0.96%
2019/09/20	0	0.00	6	24.87	25.10	-6	616	-0.97%
2019/09/19	0	0.00	10	24.90	24.70	-10	613	-1.63%
2019/09/18	1	25.00	0	0.00	24.85	1	612	0.16%
2019/09/17	8	25.27	1	25.25	25.15	7	611	1.15%
2019/09/16	5	25.53	6	25.48	25.25	-1	632	-0.16%
2019/09/12	10	25.32	12	25.44	25.55	-2	620	-0.32%
2019/09/11	7	25.05	4	25.06	25.10	3	601	0.50%
2019/09/10	4	24.98	13	24.97	24.90	-9	596	-1.51%
2019/09/09	12	24.99	4	25.30	24.95	8	591	1.35%
2019/09/06	0	0.00	3	25.03	24.95	-3	584	-0.51%
2019/09/05	14	25.07	3	24.90	24.90	11	581	1.89%
2019/09/04	1	25.00	6	25.07	25.05	-5	571	-0.87%
2019/09/03	15	25.08	6	25.09	25.05	9	567	1.59%
2019/09/02	43	25.18	81	25.17	25.35	-38	555	-6.84%
2019/08/30	16	24.40	40	24.56	24.90	-24	491	-4.88%
2019/08/29	0	0.00	5	24.00	24.00	-5	474	-1.05%
2019/08/28	3	24.03	7	23.94	23.85	-4	468	-0.85%
2019/08/27	2	24.05	5	24.15	24.40	-3	458	-0.65%
2019/08/26	33	24.09	4	23.73	23.70	29	452	6.41%
2019/08/23	70	24.39	75	24.50	24.55	-5	440	-1.14%
2019/08/22	1	23.80	6	23.78	24.15	-5	386	-1.29%
2019/08/21	0	0.00	1	23.30	23.20	-1	367	-0.27%
2019/08/20	5	23.17	0	0.00	23.05	5	367	1.36%
2019/08/19	1	23.10	0	0.00	23.05	1	372	0.27%
2019/08/16	0	0.00	6	23.00	23.00	-6	372	-1.61%
2019/08/15	14	22.76	0	0.00	22.85	14	373	3.74%
2019/08/14	16	22.80	0	0.00	22.80	16	375	4.26%
2019/08/13	1	22.90	0	0.00	22.75	1	370	0.27%
2019/08/12	1	22.70	1	22.80	22.90	0	370	0.00%
2019/08/08	3	23.02	14	22.96	22.85	-11	368	-2.99%
2019/08/07	18	24.22	0	0.00	24.20	18	354	5.07%
2019/08/06	4	24.25	0	0.00	24.40	4	344	1.16%
2019/08/05	5	24.60	0	0.00	24.65	5	345	1.45%
2019/08/02	9	24.68	16	24.74	24.70	-7	349	-2.01%
2019/08/01	8	25.10	4	25.25	25.10	4	357	1.12%
2019/07/31	0	0.00	4	25.40	25.40	-4	362	-1.10%
2019/07/30	7	25.64	13	25.35	25.35	-6	369	-1.63%
2019/07/29	15	25.80	13	25.85	25.75	2	370	0.54%
2019/07/26	16	25.84	11	25.84	25.70	5	368	1.36%
2019/07/25	0	0.00	3	25.20	25.25	-3	349	-0.86%
2019/07/24	3	24.90	0	0.00	24.95	3	349	0.86%
2019/07/23	8	25.18	6	25.07	24.85	2	357	0.56%
2019/07/17	2	25.00	0	0.00	25.10	2	394	0.51%
2019/07/16	0	0.00	4	25.16	25.20	-4	419	-0.95%
2019/07/15	1	24.85	0	0.00	24.85	1	547	0.18%
2019/07/12	0	0.00	3	24.88	24.80	-3	582	-0.51%
2019/07/10	8	24.74	0	0.00	24.75	8	718	1.11%
2019/07/09	3	24.80	5	24.75	24.70	-2	746	-0.27%
2019/07/08	5	25.10	0	0.00	25.10	5	756	0.66%
2019/07/04	10	25.15	0	0.00	25.35	10	797	1.25%
2019/07/03	3	25.05	0	0.00	25.05	3	815	0.37%
2019/07/02	0	0.00	1	25.15	24.95	-1	831	-0.12%
2019/06/27	2	24.70	1	24.70	24.65	1	1,014	0.10%
2019/06/25	1	24.65	7	24.65	24.65	-6	1,058	-0.57%
2019/06/24	1	25.00	9	24.98	25.00	-8	1,196	-0.67%
2019/06/21	7	25.38	18	25.34	25.40	-11	1,228	-0.90%
2019/06/20	0	0.00	11	24.65	24.85	-11	1,211	-0.91%
2019/06/19	1	24.15	1	24.40	24.15	0	1,213	0.00%
2019/06/18	1	24.05	0	0.00	24.00	1	1,217	0.08%
2019/06/17	0	0.00	2	24.30	24.25	-2	1,238	-0.16%
2019/06/14	1	24.05	0	0.00	24.10	1	1,311	0.08%
2019/06/13	3	24.10	3	24.23	23.95	0	1,347	0.00%
2019/06/11	3	23.85	0	0.00	23.65	3	1,377	0.22%
2019/06/10	0	0.00	2	23.70	23.70	-2	1,420	-0.14%
2019/06/05	5	23.53	5	23.65	23.50	0	1,471	0.00%
2019/06/04	5	23.47	0	0.00	23.50	5	1,492	0.33%
2019/06/03	2	23.40	3	23.60	23.75	-1	1,538	-0.06%
2019/05/31	0	0.00	5	23.85	23.80	-5	1,625	-0.31%
2019/05/30	0	0.00	9	23.54	23.70	-9	1,863	-0.48%
2019/05/29	12	23.33	2	23.30	23.40	10	1,887	0.53%
2019/05/28	0	0.00	30	23.33	23.30	-30	1,894	-1.58%
2019/05/27	3	23.27	5	23.20	23.20	-2	1,900	-0.11%
2019/05/24	0	0.00	2	23.30	23.50	-2	1,905	-0.10%
2019/05/23	2	23.30	4	23.10	23.15	-2	1,910	-0.10%
2019/05/22	0	0.00	4	24.00	23.65	-4	1,925	-0.21%
2019/05/21	2	23.50	0	0.00	23.80	2	2,038	0.10%
2019/05/20	0	0.00	6	23.31	23.35	-6	2,075	-0.29%
2019/05/17	0	0.00	1	23.90	23.85	-1	2,093	-0.05%
2019/05/16	0	0.00	16	24.46	24.20	-16	2,128	-0.75%
2019/05/15	4	24.45	1	24.70	24.70	3	2,140	0.14%
2019/05/14	6	24.10	0	0.00	24.10	6	2,187	0.27%
2019/05/13	21	24.52	7	24.39	23.95	14	2,253	0.62%
2019/05/10	22	25.05	18	25.13	24.95	4	2,264	0.18%
2019/05/09	13	25.64	14	25.70	25.10	-1	2,260	-0.04%
2019/05/08	10	26.09	26	26.03	26.15	-16	2,250	-0.71%
2019/05/07	8	26.67	8	26.78	26.50	0	2,247	0.00%
2019/05/06	13	26.82	7	26.81	26.70	6	2,241	0.27%
2019/05/03	4	27.55	5	27.49	27.45	-1	2,233	-0.04%
2019/05/02	9	27.37	1	27.40	27.40	8	2,230	0.36%
2019/04/30	1	27.25	1	27.25	27.15	0	2,229	0.00%
2019/04/29	27	27.34	45	27.31	27.20	-18	2,226	-0.81%
2019/04/26	0	0.00	19	27.79	27.70	-19	2,218	-0.86%
2019/04/25	0	0.00	14	28.09	28.15	-14	2,213	-0.63%
2019/04/24	3	28.17	15	28.12	28.20	-12	2,207	-0.54%
2019/04/23	7	28.17	2	28.60	28.05	5	2,200	0.23%
2019/04/22	11	29.05	14	28.84	28.75	-3	2,183	-0.14%
2019/04/19	104	29.11	104	29.17	29.35	0	2,157	0.00%	大買/大賣/
2019/04/18	14	28.12	9	28.33	28.55	5	2,029	0.25%
2019/04/17	3	28.42	10	28.81	28.40	-7	2,007	-0.35%
2019/04/16	70	28.53	72	28.54	28.65	-2	1,985	-0.10%
2019/04/15	5	27.73	16	27.83	28.20	-11	1,873	-0.59%
2019/04/12	5	27.44	5	27.60	27.40	0	1,847	0.00%
2019/04/11	25	28.03	47	27.93	27.90	-22	1,837	-1.20%
2019/04/10	29	27.42	9	27.43	27.50	20	1,812	1.10%
2019/04/09	13	27.68	21	27.73	27.70	-8	1,797	-0.45%
2019/04/08	20	28.09	5	28.09	28.15	15	1,781	0.84%
2019/04/03	61	28.55	84	28.63	28.40	-23	1,766	-1.30%
2019/04/02	10	28.16	74	28.08	28.20	-64	1,645	-3.89%
2019/04/01	31	27.27	23	27.22	27.25	8	1,605	0.50%
2019/03/29	32	27.64	6	27.65	27.55	26	1,586	1.64%
2019/03/28	24	27.89	56	27.85	27.70	-32	1,574	-2.03%
2019/03/27	60	28.41	109	28.39	28.40	-49	1,563	-3.13%	大賣/
2019/03/26	17	27.54	29	27.69	27.95	-12	1,434	-0.84%
2019/03/25	21	26.65	6	26.80	26.70	15	1,412	1.06%
2019/03/22	35	27.44	20	27.33	27.15	15	1,432	1.05%
2019/03/21	3	27.43	0	0.00	27.40	3	1,539	0.19%
2019/03/20	33	27.60	13	27.55	27.40	20	1,550	1.29%
2019/03/19	68	28.29	45	28.37	28.05	23	1,532	1.50%
2019/03/18	16	27.98	12	28.00	28.10	4	1,461	0.27%
2019/03/15	23	27.25	10	27.41	27.25	13	1,428	0.91%
2019/03/14	8	27.19	11	27.40	27.25	-3	1,412	-0.21%
2019/03/13	46	27.60	25	27.91	27.40	21	1,402	1.50%
2019/03/12	15	27.43	15	27.34	27.35	0	1,360	0.00%
2019/03/11	49	27.74	85	27.89	27.50	-36	1,345	-2.68%
2019/03/08	16	27.00	12.3	27.29	27.30	3.7	1,328	0.28%
2019/03/07	27	27.58	46	27.32	27.20	-19	1,308	-1.45%
2019/03/06	61	27.58	60	27.53	28.00	1	1,268	0.08%
2019/03/05	124	27.06	144	27.10	27.15	-20	1,186	-1.69%	大買/大賣/
2019/03/04	6	25.21	26	25.11	25.60	-20	951	-2.10%
2019/02/27	2	24.50	0	0.00	24.45	2	926	0.22%
2019/02/26	4	25.09	1	25.25	24.90	3	919	0.33%
2019/02/22	11	24.75	20	24.98	24.75	-9	909	-0.99%
2019/02/21	42	25.04	8	25.04	25.10	34	909	3.74%
2019/02/20	77	25.44	164	25.57	25.45	-87	894	-9.72%	大賣/
2019/02/19	55	24.27	45	24.36	24.90	10	781	1.28%
2019/02/18	27	23.80	0	0.00	23.75	27	745	3.62%
2019/02/15	19	24.02	84	24.43	24.05	-65	724	-8.98%
2019/02/14	18	25.31	9	25.34	25.25	9	686	1.31%
2019/02/13	27	25.37	26	25.18	25.70	1	679	0.15%
2019/02/12	39	25.12	67	25.19	25.15	-28	639	-4.38%
2019/02/11	3	23.67	14	24.11	24.45	-11	570	-1.93%
2019/01/30	4	23.59	2	23.60	23.55	2	551	0.36%
2019/01/29	4	23.34	30	23.40	23.45	-26	549	-4.73%
2019/01/28	14	23.16	35	23.25	23.10	-21	542	-3.87%
2019/01/25	20	23.05	0	0.00	23.00	20	541	3.69%
2019/01/24	1	22.90	0	0.00	22.90	1	543	0.18%
2019/01/21	0	0.00	2	23.40	23.15	-2	557	-0.36%
2019/01/18	2	23.20	2	23.33	23.05	0	559	0.00%
2019/01/17	7	23.15	0	0.00	23.25	7	567	1.23%
2019/01/16	0	0.00	8	22.83	22.85	-8	562	-1.42%
2019/01/15	1	22.45	0	0.00	22.50	1	559	0.18%
2019/01/14	2	22.53	0	0.00	22.50	2	560	0.36%
2019/01/11	10	22.73	0	0.00	22.65	10	570	1.75%
2019/01/10	1	22.80	0	0.00	22.75	1	568	0.18%
2019/01/09	0	0.00	20	22.81	22.80	-20	572	-3.49%
2019/01/08	0	0.00	10	22.95	22.90	-10	570	-1.75%
2019/01/07	3	22.90	19	22.82	23.00	-16	573	-2.79%
2019/01/04	10	22.45	0	0.00	22.60	10	580	1.72%
2019/01/03	12	23.05	0	0.00	22.90	12	600	2.00%
2019/01/02	3	23.25	0	0.00	23.05	3	603	0.50%
2018/12/27	2	23.25	0	0.00	23.20	2	620	0.32%
2018/12/26	32	23.18	0	0.00	23.05	32	621	5.15%
2018/12/25	13	23.33	4	23.96	23.30	9	619	1.45%
2018/12/24	8	23.60	14	23.60	23.65	-6	612	-0.98%
2018/12/22	5	23.33	0	0.00	23.65	5	610	0.82%
2018/12/21	3	23.35	2	23.55	23.50	1	611	0.16%
2018/12/20	45	23.97	2	24.35	23.65	43	604	7.11%
2018/12/19	5	24.20	4	24.25	24.15	1	589	0.17%
2018/12/18	13	24.25	2	24.35	24.15	11	583	1.89%
2018/12/17	31	25.00	100	24.89	24.95	-69	571	-12.08%
2018/12/14	59	24.81	77.4	25.12	25.60	-18.4	548	-3.35%
2018/12/13	10	23.00	56	23.71	24.00	-46	434	-10.60%
2018/12/12	10	22.63	0	0.00	22.70	10	417	2.40%
2018/12/11	13	22.63	0	0.00	22.60	13	417	3.11%
2018/12/10	7	22.71	4	22.70	22.70	3	420	0.71%
2018/12/07	13	23.15	0	0.00	23.20	13	427	3.04%
2018/12/06	10	23.17	0	0.00	23.10	10	434	2.30%
2018/12/05	20	23.50	0	0.00	23.50	20	431	4.63%
2018/12/04	13	24.01	0	0.00	23.85	13	453	2.87%
2018/12/03	4	24.10	11	24.07	24.10	-7	470	-1.49%
2018/11/29	10	23.45	5.1	23.45	23.30	4.9	461	1.06%
2018/11/28	1	23.20	0	0.00	23.30	1	457	0.22%
2018/11/27	1	22.90	1	23.05	23.15	0	457	0.00%
2018/11/26	1	22.95	1	23.10	23.00	0	458	0.00%
2018/11/23	1	22.80	1	22.85	23.00	0	498	0.00%
2018/11/22	13	22.88	1	22.90	22.85	12	529	2.27%
2018/11/21	0	0.00	1	22.70	22.70	-1	544	-0.18%
2018/11/20	20	22.60	0	0.00	22.55	20	561	3.56%
2018/11/19	0	0.00	73	22.60	22.75	-73	560	-13.02%
2018/11/16	2	22.38	0	0.00	22.55	2	560	0.36%
2018/11/15	0	0.00	2	22.30	22.10	-2	567	-0.35%
2018/11/14	5	22.00	0	0.00	21.90	5	570	0.88%
2018/11/13	9	21.58	0	0.00	21.75	9	577	1.56%
2018/11/12	57	21.95	0	0.00	21.90	57	583	9.77%
2018/11/09	2	22.95	84	22.96	23.00	-82	590	-13.89%
2018/11/08	1	22.60	1	22.85	22.50	0	595	0.00%
2018/11/07	1	22.00	1	22.25	22.25	0	600	0.00%
2018/11/06	1	22.00	0	0.00	21.90	1	636	0.16%
2018/11/05	1	22.15	2	22.28	22.20	-1	661	-0.15%
2018/11/01	0	0.00	2	21.95	22.10	-2	756	-0.26%
2018/10/31	0	0.00	1	21.50	21.65	-1	762	-0.13%
2018/10/30	0	0.00	10	20.64	20.65	-10	767	-1.30%
2018/10/29	10	21.05	0.5	23.25	20.80	9.5	770	1.23%
2018/10/26	1	21.10	0	0.00	21.20	1	779	0.13%
2018/10/25	10	21.52	40	21.61	21.15	-30	794	-3.78%
2018/10/24	0	0.00	1	22.30	22.45	-1	803	-0.12%
2018/10/23	1	22.25	1	22.50	22.40	0	813	0.00%
2018/10/22	3	22.42	3	22.57	22.70	0	826	0.00%
2018/10/19	24	22.19	35	22.23	22.25	-11	846	-1.30%
2018/10/18	2	23.05	0	0.00	22.70	2	876	0.23%
2018/10/17	15	23.00	0	0.00	22.90	15	891	1.68%
2018/10/16	57	22.51	10	22.44	22.45	47	892	5.27%
2018/10/15	6.1	22.60	1	22.90	22.60	5.1	887	0.57%
2018/10/11	26	22.31	24	22.34	22.25	2	893	0.22%
2018/10/09	10	25.18	3	24.70	24.70	7	879	0.80%
2018/10/08	4	25.30	5	25.32	25.20	-1	877	-0.11%
2018/10/05	22	25.41	3	25.75	25.50	19	883	2.15%
2018/10/04	1	26.30	7	26.39	26.25	-6	876	-0.68%
2018/10/03	1	26.75	2	26.80	26.65	-1	876	-0.11%
2018/10/02	7	26.66	3	26.75	26.75	4	886	0.45%
2018/09/26	1	27.10	2	27.03	27.00	-1	968	-0.10%
2018/09/25	3	26.75	2	26.90	26.65	1	982	0.10%
2018/09/21	6	26.68	1	26.60	26.90	5	991	0.50%
2018/09/20	8	26.61	0	0.00	26.70	8	1,025	0.78%
2018/09/19	11	26.98	0	0.00	26.90	11	1,056	1.04%
2018/09/18	2	26.93	0	0.00	26.90	2	1,071	0.19%
2018/09/17	3	27.23	0	0.00	27.20	3	1,092	0.27%
2018/09/14	1	27.25	0	0.00	27.35	1	1,111	0.09%
2018/09/13	20	25.89	22	26.46	27.15	-2	1,128	-0.18%
2018/09/12	11	27.06	1	26.75	26.80	10	1,138	0.88%
2018/09/11	1	27.20	2	26.95	27.10	-1	1,169	-0.09%
2018/09/10	6	27.52	8	26.95	26.80	-2	1,203	-0.17%
2018/09/07	50	27.98	3	28.85	28.05	47	1,223	3.84%
2018/09/06	1	29.30	3	29.42	29.30	-2	1,275	-0.16%
2018/09/05	1	29.50	3	29.37	29.35	-2	1,498	-0.13%
2018/09/04	2	29.38	0	0.00	29.35	2	1,560	0.13%
2018/09/03	2	29.60	3	29.40	29.40	-1	1,657	-0.06%
2018/08/31	7	29.49	2	29.53	29.50	5	1,922	0.26%
2018/08/30	12	29.65	6	29.28	29.20	6	1,942	0.31%
2018/08/29	7	31.04	11	30.82	31.30	-4	1,919	-0.21%
2018/08/28	6	30.67	1	30.75	30.75	5	1,915	0.26%
2018/08/27	1	30.30	19	30.52	30.75	-18	1,912	-0.94%
2018/08/24	16	29.85	5	29.82	29.75	11	1,950	0.56%
2018/08/23	0	0.00	3	30.03	30.05	-3	1,984	-0.15%
2018/08/22	6.1	30.35	2	30.50	30.15	4.1	1,986	0.21%
2018/08/20	9	30.12	0	0.00	29.80	9	1,992	0.45%
2018/08/17	1	30.15	2	30.13	30.10	-1	1,989	-0.05%
2018/08/16	15	29.45	7	29.84	29.85	8	1,985	0.40%
2018/08/15	13	29.98	1	29.85	29.95	12	1,977	0.61%
2018/08/14	4	30.18	3	30.25	30.30	1	1,973	0.05%
2018/08/13	37	30.24	35	30.23	30.00	2	1,969	0.10%
2018/08/10	36	31.37	7	31.59	31.35	29	1,951	1.49%
2018/08/09	102	31.65	19	31.57	31.50	83	1,935	4.29%	大買/
2018/08/08	1	34.00	4	34.10	34.30	-3	1,849	-0.16%
2018/08/07	18	33.93	22	33.90	34.05	-4	1,854	-0.22%
2018/08/06	9	34.11	0	0.00	34.10	9	1,858	0.48%
2018/08/03	10	34.13	2	34.05	34.10	8	1,863	0.43%
2018/08/02	4	33.90	22	34.18	34.10	-18	1,878	-0.96%
2018/08/01	32	34.82	10	34.85	34.60	22	1,932	1.14%
2018/07/31	5	34.58	14	34.48	34.55	-9	1,918	-0.47%
2018/07/30	3	33.97	6	34.04	34.00	-3	1,907	-0.16%
2018/07/27	12	34.17	20	34.02	34.10	-8	1,904	-0.42%
2018/07/26	20	34.50	21	34.49	34.30	-1	1,901	-0.05%
2018/07/25	13	34.02	56.2	33.96	34.30	-43.2	1,890	-2.28%
2018/07/24	7	32.99	6	32.80	33.40	1	1,860	0.05%
2018/07/23	6	32.74	1	32.65	32.60	5	1,850	0.27%
2018/07/20	7	33.02	0	0.00	32.90	7	1,858	0.38%
2018/07/19	2	33.20	2	33.13	33.00	0	1,865	0.00%
2018/07/18	46	33.30	7	33.29	33.10	39	1,875	2.08%
2018/07/17	16	33.19	12	33.33	33.10	4	1,871	0.21%
2018/07/16	3	33.20	0	0.00	33.10	3	1,869	0.16%
2018/07/13	8	33.42	5	33.51	33.15	3	1,874	0.16%
2018/07/12	9	33.20	6	33.04	33.40	3	1,870	0.16%
2018/07/11	1	33.00	0	0.00	32.90	1	1,875	0.05%
2018/07/10	7	32.89	3	32.83	33.00	4	1,882	0.21%
2018/07/09	18	32.76	40	32.72	32.75	-22	1,911	-1.15%
2018/07/06	29	31.39	36	31.29	31.70	-7	1,934	-0.36%
2018/07/05	5	31.90	11	31.82	31.30	-6	1,925	-0.31%
2018/07/04	11	32.42	17	32.22	32.30	-6	1,915	-0.31%
2018/07/03	14	33.14	18	32.74	32.55	-4	1,912	-0.21%
2018/07/02	16	33.06	20	33.53	33.05	-4	1,903	-0.21%
2018/06/29	58	33.92	74	33.92	33.55	-16	1,897	-0.84%
2018/06/28	63	33.09	46	33.27	33.90	17	1,867	0.91%
2018/06/27	22	33.58	16	33.83	33.15	6	1,847	0.32%
2018/06/26	19	33.71	16	33.24	33.55	3	1,838	0.16%
2018/06/25	11	34.08	1	33.95	33.80	10	1,822	0.55%
2018/06/22	7	33.94	10	33.99	34.00	-3	1,815	-0.17%
2018/06/21	8	34.33	3	34.25	34.00	5	1,809	0.28%
2018/06/20	19	34.00	22	33.87	33.70	-3	1,815	-0.17%
2018/06/19	26	34.77	60	34.62	34.50	-34	1,794	-1.89%
2018/06/15	44	35.76	74	35.97	35.55	-30	1,768	-1.70%
2018/06/14	29	35.98	17	36.10	36.05	12	1,735	0.69%
2018/06/13	244	36.37	178	36.32	36.00	66	1,677	3.93%	大買/大賣/
2018/06/12	35	35.07	16	35.02	35.00	19	1,470	1.29%
2018/06/11	75	35.57	76	35.55	35.55	-1	1,428	-0.07%
2018/06/08	178	35.42	208	35.42	34.85	-30	1,339	-2.24%	大買/大賣/
2018/06/07	11	33.08	15	33.01	33.25	-4	1,085	-0.37%
2018/06/06	9	32.88	6	32.96	32.75	3	1,069	0.28%
2018/06/05	11	32.70	28	32.63	32.55	-17	1,081	-1.57%
2018/06/04	11	32.19	6	32.46	32.45	5	1,069	0.47%
2018/06/01	86	32.81	110	32.93	32.05	-24	1,082	-2.22%	大賣/
2018/05/31	13	32.23	38.1	32.39	32.25	-25.1	1,056	-2.38%
2018/05/30	7	31.55	0	31.45	31.35	7	1,045	0.67%
2018/05/29	15	31.73	3	31.80	31.80	12	1,058	1.13%
2018/05/28	1	31.75	9	31.57	31.85	-8	1,078	-0.74%
2018/05/25	0	0.00	0	31.20	31.15	0	1,099	0.00%
2018/05/24	2	31.25	3	31.30	31.45	-1	1,172	-0.09%
2018/05/23	0	0.00	10	31.12	31.05	-10	1,192	-0.84%
2018/05/22	5	31.35	20	31.53	31.30	-15	1,206	-1.24%
2018/05/21	0	0.00	18	31.77	31.70	-18	1,216	-1.48%
2018/05/18	22	32.06	8	32.23	31.90	14	1,231	1.14%
2018/05/17	12	31.90	9	31.74	32.00	3	1,243	0.24%
2018/05/16	0	0.00	15	31.72	31.60	-15	1,285	-1.17%
2018/05/15	2	31.55	0	0.00	31.55	2	1,303	0.15%
2018/05/14	6	31.55	23	31.88	31.80	-17	1,355	-1.25%
2018/05/11	8	31.75	0	0.00	31.40	8	1,357	0.59%
2018/05/10	27	31.66	7	31.69	31.70	20	1,349	1.48%
2018/05/09	59	32.11	136	32.12	32.00	-77	1,338	-5.75%	大賣/
2018/05/08	2	30.53	1	30.60	30.50	1	1,279	0.08%
2018/05/07	10	30.50	8	30.46	30.45	2	1,296	0.15%
2018/05/04	3	29.95	8	30.20	29.85	-5	1,326	-0.38%
2018/05/03	18	29.98	0	0.00	29.85	18	1,329	1.35%
2018/05/02	3	29.73	6	29.69	29.70	-3	1,340	-0.22%
2018/04/30	7	30.04	5	29.87	29.85	2	1,339	0.15%
2018/04/27	10	29.80	36	29.81	29.70	-26	1,346	-1.93%
2018/04/26	4	30.33	5	30.04	29.80	-1	1,391	-0.07%
2018/04/25	11	30.18	3	30.20	30.30	8	1,464	0.55%
2018/04/24	13	31.17	0	0.00	30.65	13	1,470	0.88%
2018/04/23	1	32.00	1	32.10	31.60	0	1,468	0.00%
2018/04/20	51.1	31.77	1	31.90	31.70	50.1	1,470	3.40%
2018/04/19	0	31.70	0	0.00	31.90	0	1,478	0.00%
2018/04/18	5	31.85	0	0.00	31.65	5	1,485	0.34%
2018/04/17	14.1	32.17	4	32.20	31.95	10.1	1,501	0.67%
2018/04/16	0	32.25	8	32.41	32.25	-8	1,546	-0.52%
2018/04/13	14	32.58	26	32.76	32.45	-12	1,575	-0.76%
2018/04/12	45	32.30	124	32.85	33.30	-79	1,583	-4.99%	大賣/
2018/04/11	1	30.95	0	0.00	30.80	1	1,596	0.06%
2018/04/10	3	30.80	2	30.85	30.75	1	1,655	0.06%
2018/04/09	3	30.58	5	30.60	30.50	-2	1,716	-0.12%
2018/04/03	11	31.10	0	0.00	31.10	11	1,734	0.63%
2018/04/02	0	34.70	1	31.75	31.55	-1	1,745	-0.06%
2018/03/31	0	0.00	5	31.79	31.85	-5	1,762	-0.28%
2018/03/30	7.1	31.64	35	31.59	31.50	-27.9	1,773	-1.57%
2018/03/29	20	31.86	24	31.89	31.85	-4	1,788	-0.22%
2018/03/28	4	31.70	11	31.83	31.70	-7	1,808	-0.39%
2018/03/27	38	31.76	7.1	31.80	32.05	30.9	1,835	1.68%
2018/03/26	4	30.79	3	30.87	31.10	1	1,844	0.05%
2018/03/23	36	31.22	2	30.95	30.95	34	1,847	1.84%
2018/03/22	5	32.41	9	32.44	32.15	-4	1,847	-0.22%
2018/03/20	11	32.23	4	32.21	32.15	7	1,863	0.38%
2018/03/19	0	0.00	4	32.81	32.65	-4	1,885	-0.21%
2018/03/16	31	32.86	20	33.02	32.65	11	1,925	0.57%
2018/03/15	8	32.81	11	32.72	33.00	-3	1,938	-0.15%
2018/03/14	10	32.16	4	32.20	32.20	6	1,961	0.31%
2018/03/13	1	31.95	6	31.91	32.00	-5	2,009	-0.25%
2018/03/12	2	31.75	3	31.98	31.85	-1	2,025	-0.05%
2018/03/09	16	31.49	2	31.48	31.60	14	2,063	0.68%
2018/03/08	2	32.15	2	32.28	31.95	0	2,096	0.00%
2018/03/07	11	32.21	4	32.71	31.90	7	2,153	0.33%
2018/03/06	30	33.11	20	33.34	32.80	10	2,231	0.45%
2018/03/05	19	32.87	92	33.09	32.90	-73	2,313	-3.16%
2018/03/02	22	32.56	57	32.54	32.70	-35	2,390	-1.46%
2018/03/01	22	32.87	29.1	33.16	32.95	-7.1	2,521	-0.28%
2018/02/27	117	33.00	23	32.79	32.55	94	2,605	3.61%	大買/
2018/02/26	37	33.26	62	33.36	32.80	-25	2,806	-0.89%
2018/02/23	26	32.17	20	32.26	32.15	6	2,829	0.21%
2018/02/22	26	32.02	5	32.02	31.90	21	3,132	0.67%
2018/02/21	8	31.90	36	31.76	31.90	-28	3,201	-0.87%
2018/02/12	16	31.05	10	31.28	30.90	6	3,207	0.19%
2018/02/09	25	29.71	68	30.19	31.05	-43	3,265	-1.32%
2018/02/08	72	30.90	56	30.77	31.20	16	3,276	0.49%
2018/02/07	2	29.58	10	29.68	29.60	-8	3,294	-0.24%
2018/02/06	49	29.54	74	29.62	28.60	-25	3,332	-0.75%
2018/02/05	20	30.97	20	31.12	31.35	0	3,329	0.00%
2018/02/02	52	32.25	4	32.25	32.15	48	3,424	1.40%
2018/02/01	7	32.59	13	32.04	32.05	-6	3,570	-0.17%
2018/01/31	23	32.25	1	32.00	32.25	22	3,666	0.60%
2018/01/30	7	32.41	0	0.00	32.20	7	3,964	0.18%
2018/01/29	27	32.60	41	32.74	33.10	-14	4,471	-0.31%
2018/01/26	7	31.90	3	31.90	31.80	4	4,740	0.08%
2018/01/25	7	31.76	14	32.02	31.95	-7	4,907	-0.14%
2018/01/24	24	31.95	3	31.97	31.95	21	5,059	0.42%
2018/01/23	6	32.20	8	32.21	32.05	-2	5,090	-0.04%
2018/01/22	45	31.87	14	31.81	32.00	31	5,154	0.60%
2018/01/19	77	32.66	4	32.81	32.40	73	5,195	1.41%
2018/01/18	18	33.80	3	34.02	33.65	15	5,284	0.28%
2018/01/17	4	33.75	7	33.71	33.65	-3	5,438	-0.06%
2018/01/16	4	34.03	10	34.17	34.05	-6	5,476	-0.11%
2018/01/15	1	34.00	3	34.07	34.00	-2	5,524	-0.04%
2018/01/12	6	34.00	5	34.10	34.00	1	5,586	0.02%
2018/01/11	8	33.71	37	33.68	33.65	-29	5,673	-0.51%
2018/01/10	27	33.71	76	33.79	33.50	-49	5,787	-0.85%
2018/01/09	28	34.64	9	34.70	34.55	19	5,860	0.32%
2018/01/08	30	35.01	54	34.93	34.75	-24	6,044	-0.40%
2018/01/05	73.2	36.55	33	36.68	36.00	40.2	6,535	0.62%
2018/01/04	56	35.97	68.1	35.88	36.60	-12.1	6,658	-0.18%
2018/01/03	41	36.45	31	36.32	36.15	10	6,630	0.15%
2018/01/02	45	35.37	22	35.34	35.90	23	6,608	0.35%