志超 (8213)-新光券商分點個股進出

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

志超

(8213)

可現股當沖

股價
38.20
漲跌
▲0.20
漲幅
+0.53%
成交量
371張
產業
上市電子零組件類股
377人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

志超 (8213)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
2024/11/22	0	37.95	1.2	38.14	38.20	-1.2	451	-0.26%
2024/11/20	3	37.40	3	37.55	37.45	0	447	0.00%
2024/11/19	2.2	37.93	0.1	38.00	37.80	2.1	450	0.46%
2024/11/18	0	0.00	9	37.80	37.80	-9	452	-1.99%
2024/11/15	1.2	37.21	0	0.00	37.50	1.2	448	0.26%
2024/11/14	11	36.98	2	36.93	37.20	9	449	2.00%
2024/11/13	2	37.53	0	0.00	37.55	2	422	0.47%
2024/11/12	2	37.78	4	37.80	37.70	-2	423	-0.47%
2024/11/11	2	37.28	2	37.60	37.65	0	422	0.00%
2024/11/08	0	37.95	0	0.00	37.40	0	425	0.00%
2024/11/06	0	0.00	3	37.47	37.45	-3	427	-0.70%
2024/11/05	1.1	37.37	0	0.00	37.35	1.1	436	0.24%
2024/11/04	2	37.65	2	37.48	37.45	0	455	0.00%
2024/11/01	1	37.30	1	37.80	37.95	0	468	0.00%
2024/10/30	0	0.00	2	37.65	37.50	-2	470	-0.43%
2024/10/29	0	37.80	0	0.00	37.70	0	477	0.00%
2024/10/28	0	38.30	1	37.80	38.10	-1	478	-0.21%
2024/10/25	1	37.90	3	38.10	38.10	-2	485	-0.41%
2024/10/24	3	37.85	0	0.00	37.85	3	496	0.60%
2024/10/23	0	38.45	2	38.45	38.20	-2	504	-0.39%
2024/10/22	11	38.23	7	38.29	38.50	4	511	0.78%
2024/10/21	0	0.00	1	37.85	38.05	-1	520	-0.19%
2024/10/18	5.2	38.00	2.1	37.83	38.00	3.2	532	0.59%
2024/10/17	3	37.45	2	37.56	37.55	1	539	0.18%
2024/10/16	3	37.72	4	37.91	37.45	-1	540	-0.19%
2024/10/15	1	37.60	1	37.65	37.75	0	526	0.00%
2024/10/14	1	37.45	1	37.45	37.65	0	533	0.00%
2024/10/11	1	37.80	0	0.00	37.50	1	537	0.19%
2024/10/09	1	38.20	0	0.00	37.90	1	555	0.18%
2024/10/08	2	38.65	0	0.00	38.75	2	556	0.36%
2024/10/07	1	38.60	0	38.95	38.90	1	559	0.18%
2024/10/04	1	38.55	2	38.90	38.80	-1	563	-0.18%
2024/10/01	2	38.45	2	38.63	38.75	0	563	0.00%
2024/09/30	3	38.40	4	38.53	38.60	-1	570	-0.18%
2024/09/27	0	0.00	2	38.70	38.60	-2	582	-0.34%
2024/09/26	0	0.00	3	38.87	38.95	-3	591	-0.51%
2024/09/25	1	38.80	1	39.00	38.90	0	586	0.00%
2024/09/24	1	38.85	13.1	38.45	38.95	-12.1	580	-2.08%
2024/09/23	12	38.28	4.1	38.47	38.60	7.9	566	1.40%
2024/09/20	6.1	37.85	7.2	37.88	38.15	-1.2	547	-0.21%
2024/09/19	2	36.50	0.4	36.80	36.70	1.6	525	0.30%
2024/09/18	5	36.46	4	36.55	36.55	1	525	0.19%
2024/09/16	0	0.00	2	36.40	36.40	-2	524	-0.38%
2024/09/13	6	35.81	2	35.95	35.95	4	531	0.76%
2024/09/12	32.1	35.75	5	35.75	35.80	27.1	544	4.97%
2024/09/11	3.2	35.92	0	0.00	35.85	3.2	543	0.58%
2024/09/10	5	36.07	0	0.00	35.95	5	547	0.92%
2024/09/09	0.1	36.04	3	36.05	36.35	-2.9	543	-0.53%
2024/09/06	0.1	36.25	2	36.35	36.55	-1.9	545	-0.36%
2024/09/05	3	36.55	0	0.00	36.25	3	555	0.54%
2024/09/04	0	36.40	0	0.00	36.40	0	560	0.01%
2024/09/03	0.3	37.45	0	0.00	37.40	0.3	551	0.05%
2024/09/02	0.1	37.60	0	0.00	37.50	0.1	556	0.03%
2024/08/30	0	37.55	0	0.00	37.55	0	568	0.01%
2024/08/29	0	37.50	3	37.35	37.40	-3	571	-0.52%
2024/08/28	0	0.00	1	37.45	37.30	-1	574	-0.17%
2024/08/27	1	37.45	0	0.00	37.50	1	578	0.17%
2024/08/26	0	0.00	5	37.85	37.55	-5	583	-0.86%
2024/08/23	0	37.13	0	0.00	37.40	0	583	0.00%
2024/08/22	0	0.00	2	37.10	37.20	-2	597	-0.33%
2024/08/20	3	36.99	0	0.00	36.90	3	615	0.49%
2024/08/19	0	0.00	5	37.30	37.25	-5	626	-0.80%
2024/08/16	5	37.06	0	0.00	37.05	5	638	0.78%
2024/08/15	0	36.95	0	0.00	37.05	0	649	0.00%
2024/08/14	2.1	36.65	1	36.75	36.65	1.1	650	0.16%
2024/08/13	0.1	36.61	0	36.65	36.50	0.1	664	0.01%
2024/08/12	1.2	36.24	4	35.90	36.30	-2.8	667	-0.42%
2024/08/09	4	35.23	1	35.30	35.10	3	677	0.44%
2024/08/08	0.1	35.15	1	35.00	34.90	-0.9	710	-0.13%
2024/08/07	1	34.60	7	35.30	35.20	-6	715	-0.84%
2024/08/06	1.1	34.54	1	34.35	34.10	0.1	712	0.01%
2024/08/05	29.1	36.07	85	34.07	34.30	-55.9	701	-7.97%
2024/08/02	2.3	37.24	0	0.00	37.00	2.3	699	0.33%
2024/08/01	0.1	37.70	1	37.60	37.60	-0.9	707	-0.13%
2024/07/31	0	0.00	13	37.39	37.25	-13	711	-1.83%
2024/07/30	0.1	36.60	0	0.00	37.10	0.1	715	0.01%
2024/07/29	7	36.56	8	36.77	36.55	-1	717	-0.14%
2024/07/26	5	36.45	4	36.49	36.60	1	717	0.14%
2024/07/23	11.1	37.10	0	0.00	37.15	11.1	716	1.55%
2024/07/22	61	37.06	11	37.19	37.30	50	722	6.92%
2024/07/19	101.2	37.72	0	37.95	37.75	101.2	723	13.98%	大買/鉅額交易
2024/07/18	1.2	38.05	1	38.10	38.20	0.2	733	0.03%
2024/07/17	68	38.51	0	0.00	38.30	68	806	8.43%
2024/07/16	0.1	38.45	1	38.40	38.25	-0.9	807	-0.12%
2024/07/15	6.1	38.42	4	38.34	38.15	2.1	816	0.25%
2024/07/12	0.1	38.45	4.1	38.30	38.15	-4	813	-0.49%
2024/07/11	17.4	38.12	6.4	38.10	38.00	11	810	1.36%
2024/07/10	1	38.40	2.1	38.76	38.70	-1.1	808	-0.14%
2024/07/09	8.2	38.62	6	38.48	38.40	2.2	814	0.27%
2024/07/08	18	38.90	2	39.00	38.85	16	823	1.95%
2024/07/05	0.2	38.97	3.1	39.00	39.00	-3	828	-0.36%
2024/07/04	10	38.90	1	38.95	38.95	9	831	1.08%
2024/07/03	4.1	39.54	48	39.49	39.60	-43.9	832	-5.28%
2024/07/02	0	0.00	25	39.50	39.30	-25	823	-3.04%
2024/06/28	0.1	39.31	0	0.00	39.30	0.1	830	0.01%
2024/06/27	72	38.95	1	39.15	39.10	71	837	8.48%
2024/06/26	1	39.20	1	39.35	39.15	0	841	0.00%
2024/06/25	29	38.85	0	0.00	39.15	29	849	3.41%
2024/06/24	0.1	39.30	0	0.00	39.20	0.1	850	0.01%
2024/06/21	28	39.55	0.1	39.50	39.45	27.9	857	3.26%
2024/06/20	17	39.66	15	39.68	39.65	2	860	0.23%
2024/06/19	0.1	39.20	7	39.51	39.45	-7	863	-0.80%
2024/06/18	0	0.00	10	39.09	39.10	-10	870	-1.15%
2024/06/17	1	38.65	10	39.05	39.20	-9	895	-1.01%
2024/06/14	6.1	38.66	2	38.70	38.65	4.1	919	0.45%
2024/06/13	8.1	38.38	1	38.50	38.35	7.1	943	0.75%
2024/06/12	33.3	38.39	5	38.61	38.40	28.3	939	3.01%
2024/06/11	109	38.74	3	38.75	38.70	106	931	11.38%	大買/鉅額交易
2024/06/07	0	0.00	8	39.08	39.00	-8	924	-0.86%
2024/06/06	5	38.80	2	39.00	39.00	3	927	0.32%
2024/06/05	62	38.74	3	38.75	38.80	59	928	6.35%
2024/06/04	9	38.96	1	39.00	38.85	8	927	0.86%
2024/06/03	6.1	39.09	0	0.00	39.10	6.1	929	0.65%
2024/05/31	8	39.19	3	39.18	39.15	5	929	0.54%
2024/05/30	9.2	39.48	5	39.76	39.35	4.2	938	0.45%
2024/05/29	20	39.72	0	0.00	39.70	20	944	2.12%
2024/05/28	0	0.00	25	39.72	40.00	-25	940	-2.66%
2024/05/27	3	39.42	21	39.47	39.45	-18	928	-1.94%
2024/05/24	28	38.69	9	39.09	39.20	19	921	2.07%
2024/05/23	98	38.85	19	38.93	38.85	79	909	8.69%
2024/05/22	0	0.00	9	39.13	39.15	-9	897	-1.00%
2024/05/21	53	38.79	19	38.76	38.65	34	891	3.82%
2024/05/20	0	39.00	0	0.00	39.00	0	879	0.00%
2024/05/17	67	39.01	5.2	39.22	38.95	61.8	878	7.03%
2024/05/16	68	39.30	17.2	39.33	39.25	50.8	867	5.85%
2024/05/15	39	39.30	55	39.25	39.20	-16	865	-1.85%
2024/05/14	86.4	39.25	25.2	39.86	39.50	61.2	853	7.17%
2024/05/13	38	40.22	0	0.00	40.35	38	818	4.65%
2024/05/10	4	40.13	2	40.10	40.10	2	814	0.25%
2024/05/09	17.1	40.25	1	40.05	40.00	16.1	808	2.00%
2024/05/08	11	40.56	5	40.51	40.50	6	798	0.75%
2024/05/07	2.1	40.04	31	39.94	40.15	-28.9	782	-3.69%
2024/05/06	8	39.74	2	39.78	39.65	6	769	0.78%
2024/05/03	20	39.94	4	40.10	39.65	16	759	2.11%
2024/05/02	4.2	39.80	10.1	39.81	39.75	-5.9	752	-0.78%
2024/04/30	14.3	40.11	8	40.11	40.10	6.3	743	0.85%
2024/04/29	2	39.80	0	39.90	39.90	2	737	0.27%
2024/04/26	13.1	39.73	2	39.68	39.60	11.1	728	1.53%
2024/04/25	27.2	39.85	8.2	39.97	40.05	19	715	2.65%
2024/04/24	4.1	40.13	11	40.11	40.00	-6.9	706	-0.98%
2024/04/23	219.4	39.64	14.3	39.57	39.90	205.1	695	29.47%	大買/鉅額交易
2024/04/22	56	42.32	16	42.38	42.35	40	622	6.43%
2024/04/19	22.2	42.61	17	42.59	42.75	5.2	615	0.85%
2024/04/18	1.2	43.20	16	43.38	43.20	-14.8	606	-2.44%
2024/04/17	0	42.90	12.2	43.12	43.20	-12.2	610	-2.00%
2024/04/16	56.7	42.67	38.1	42.81	42.60	18.7	613	3.04%
2024/04/15	7.3	43.80	0	43.95	43.70	7.3	607	1.20%
2024/04/12	3.1	44.53	18	44.10	44.50	-14.9	598	-2.49%
2024/04/11	25.1	43.86	9.6	43.86	43.70	15.4	586	2.63%
2024/04/10	5.1	44.37	2	44.35	44.30	3.1	582	0.53%
2024/04/09	21	44.50	15	44.46	44.50	6	575	1.04%
2024/04/08	11	44.05	3	44.18	44.35	8	568	1.41%
2024/04/03	51	44.15	14	44.22	44.05	37	563	6.57%
2024/04/02	0	44.25	14	44.25	44.60	-14	553	-2.53%
2024/04/01	6	44.18	10	44.26	44.25	-4	542	-0.74%
2024/03/29	21	43.70	8	43.76	43.80	13	531	2.45%
2024/03/28	3	43.97	15	44.00	43.75	-12	527	-2.28%
2024/03/27	0	0.00	26	43.23	43.55	-26	518	-5.01%
2024/03/26	35.1	43.44	15	43.27	43.10	20.1	518	3.88%
2024/03/25	6	43.68	20.2	43.89	43.65	-14.1	510	-2.77%
2024/03/22	65.1	44.16	8	44.29	44.05	57.1	514	11.11%
2024/03/21	59	44.00	5.1	44.05	44.00	53.9	510	10.58%
2024/03/20	39.1	43.85	31	43.96	43.65	8.1	507	1.59%
2024/03/19	41	43.52	27	43.56	43.85	14	492	2.84%
2024/03/18	25.1	42.84	67.2	42.64	43.20	-42.1	475	-8.84%
2024/03/14	6	41.49	3	41.50	41.55	3	457	0.66%
2024/03/13	17	41.54	6.4	41.68	41.70	10.6	461	2.31%
2024/03/12	8	41.50	2	41.63	41.60	6	467	1.28%
2024/03/11	3	41.17	1	41.20	41.20	2	469	0.43%
2024/03/08	68	41.58	0	42.00	41.60	68	470	14.45%
2024/03/07	1.1	42.07	0	0.00	42.05	1.1	472	0.22%
2024/03/06	3	42.35	0	0.00	42.40	3	480	0.63%
2024/03/05	6	42.17	6	42.36	42.45	0	491	0.00%
2024/03/04	5.1	42.13	8	42.11	42.10	-2.9	492	-0.59%
2024/03/01	1.1	41.85	1	41.90	41.90	0.1	487	0.01%
2024/02/29	5	41.64	1	41.80	41.70	4	492	0.81%
2024/02/27	2	41.83	0	0.00	41.75	2	490	0.41%
2024/02/26	2	41.95	0	42.37	41.90	2	492	0.41%
2024/02/23	6.1	42.03	3	42.35	42.00	3.1	493	0.62%
2024/02/22	0	42.35	9.1	42.18	42.15	-9.1	497	-1.82%
2024/02/21	2	41.88	0.2	41.85	41.90	1.8	501	0.36%
2024/02/20	3	41.95	0	0.00	41.80	3	506	0.59%
2024/02/19	2	41.98	3.1	42.04	42.10	-1.1	505	-0.22%
2024/02/16	0	41.80	20.2	41.63	41.50	-20.2	510	-3.96%
2024/02/15	1.4	40.71	0	0.00	41.00	1.4	513	0.27%
2024/02/05	6	40.39	0	0.00	40.65	6	518	1.16%
2024/02/02	21.5	41.00	0	0.00	41.00	21.5	516	4.16%
2024/02/01	0	41.35	0	0.00	41.30	0	515	0.00%
2024/01/31	1	41.10	0	0.00	41.05	1	517	0.19%
2024/01/30	6	41.05	0	0.00	41.05	6	518	1.16%
2024/01/29	6	41.04	0	41.30	41.30	6	519	1.15%
2024/01/26	0	41.75	0	0.00	41.10	0	521	0.00%
2024/01/25	2.1	41.19	1	41.50	41.20	1.1	522	0.21%
2024/01/24	2	41.20	0	0.00	41.20	2	526	0.38%
2024/01/23	2	41.23	0	0.00	41.15	2	535	0.37%
2024/01/22	1	41.25	6	41.23	41.25	-5	532	-0.94%
2024/01/19	0	40.80	2	40.85	40.85	-2	534	-0.37%
2024/01/18	7	40.25	1	40.40	40.45	6	534	1.12%
2024/01/17	3.2	40.80	1	40.55	40.55	2.2	538	0.41%
2024/01/16	11	41.30	0	0.00	41.30	11	529	2.08%
2024/01/12	3	41.48	2	41.55	41.45	1	533	0.19%
2024/01/11	7	41.39	1	41.60	41.55	6	539	1.11%
2024/01/10	3	41.78	2	41.75	41.75	1	560	0.18%
2024/01/09	32	42.21	3	42.07	42.10	29	566	5.13%
2024/01/08	21	42.80	1	42.95	42.70	20	561	3.57%
2024/01/05	3	42.78	0	0.00	42.75	3	567	0.53%
2024/01/04	4.1	42.93	0	0.00	42.85	4.1	575	0.71%
2024/01/02	3	43.38	0	0.00	43.35	3	617	0.49%
2023/12/29	4	43.00	1	43.25	43.30	3	619	0.48%
2023/12/28	7.2	43.27	4	43.33	43.25	3.2	627	0.51%
2023/12/27	1	43.30	11	43.25	43.30	-10	638	-1.57%
2023/12/26	1.1	43.25	0	0.00	43.20	1.1	648	0.17%
2023/12/25	5	42.98	0	43.15	42.95	5	657	0.76%
2023/12/22	4	43.04	0	0.00	43.00	4	680	0.59%
2023/12/21	6	43.02	14	43.04	43.00	-8	689	-1.16%
2023/12/20	1.1	43.21	0	0.00	43.35	1.1	689	0.15%
2023/12/19	32	43.16	39.2	43.26	43.15	-7.2	697	-1.03%
2023/12/18	9	44.11	4.1	44.23	44.00	4.9	696	0.70%
2023/12/15	6	44.88	2	45.20	44.75	4	698	0.57%
2023/12/14	5	44.78	30	44.74	44.80	-25	689	-3.62%
2023/12/13	12	44.54	3	44.47	44.65	9	684	1.31%
2023/12/12	5	44.23	3	44.20	44.10	2	679	0.29%
2023/12/11	0.1	43.85	0	0.00	43.95	0.1	683	0.01%
2023/12/08	0	0.00	2	44.05	44.05	-2	684	-0.29%
2023/12/07	6	43.93	11	43.93	43.80	-5	696	-0.72%
2023/12/06	15	44.56	0	0.00	44.10	15	703	2.13%
2023/12/05	7	44.59	0	0.00	44.60	7	710	0.99%
2023/12/04	5	44.88	1.2	44.89	44.95	3.8	718	0.53%
2023/12/01	3	44.40	13.1	44.53	44.60	-10.1	744	-1.35%
2023/11/30	9.2	44.04	2	44.20	44.05	7.2	779	0.93%
2023/11/29	4	43.68	49	43.64	43.75	-45	767	-5.86%
2023/11/28	5	43.19	2	43.30	43.25	3	758	0.40%
2023/11/27	13	43.10	0	43.20	43.05	13	761	1.71%
2023/11/24	4	43.20	4.2	43.36	43.40	-0.2	768	-0.03%
2023/11/23	10	43.40	0	0.00	43.40	10	771	1.30%
2023/11/22	6	43.25	0	43.70	43.45	6	776	0.77%
2023/11/21	1	43.40	0	0.00	43.40	1	782	0.13%
2023/11/20	6	43.24	0	0.00	43.50	6	796	0.75%
2023/11/17	0.1	43.00	2.1	43.04	43.00	-2	796	-0.25%
2023/11/16	1	43.00	2	42.85	42.95	-1	816	-0.12%
2023/11/15	9.1	42.74	10	42.76	42.80	-0.9	819	-0.11%
2023/11/14	11	42.69	0	0.00	42.70	11	823	1.34%
2023/11/13	14	42.69	4	42.93	42.90	10	836	1.19%
2023/11/10	3	42.90	0	0.00	42.90	3	857	0.35%
2023/11/09	2	42.80	2	43.15	43.15	0	879	0.00%
2023/11/08	3	43.23	0	0.00	43.20	3	885	0.34%
2023/11/07	3.1	43.38	2	43.55	43.30	1.1	894	0.12%
2023/11/06	2	43.50	0	0.00	43.55	2	901	0.22%
2023/11/03	14	43.23	17	43.28	43.25	-3	902	-0.33%
2023/11/02	0	0.00	1	43.35	43.20	-1	906	-0.11%
2023/11/01	2	42.60	5	42.73	43.10	-3	908	-0.33%
2023/10/31	11	42.96	10	43.14	42.40	1	911	0.11%
2023/10/27	7.1	43.08	14	43.15	43.05	-6.9	921	-0.75%
2023/10/26	6	42.76	5	43.01	42.75	1	948	0.11%
2023/10/25	4	43.31	8	43.22	43.05	-4	955	-0.42%
2023/10/24	13	42.88	11	42.84	43.20	2	958	0.21%
2023/10/23	9	42.96	10	43.17	43.10	-1	972	-0.10%
2023/10/20	11	42.62	6.4	42.75	42.80	4.6	998	0.46%
2023/10/19	24	42.84	1	42.85	42.75	23	1,027	2.24%
2023/10/18	3.1	42.94	21.1	43.15	43.70	-18	1,037	-1.74%
2023/10/17	17.1	43.01	13	43.11	42.85	4.1	1,025	0.40%
2023/10/16	21	43.38	10	42.96	43.40	11	1,029	1.07%
2023/10/13	8	43.06	10.1	42.85	43.35	-2.1	1,048	-0.20%
2023/10/12	12	42.99	11	42.78	43.20	1	1,059	0.09%
2023/10/11	46.1	43.13	17.1	43.18	42.70	29	1,084	2.68%
2023/10/06	11	45.06	6	44.92	45.10	5	1,060	0.47%
2023/10/05	12	45.20	13	45.02	45.05	-1	1,061	-0.09%
2023/10/04	3	44.78	4	44.88	44.95	-1	1,069	-0.09%
2023/10/03	12	46.12	14	45.96	45.60	-2	1,062	-0.19%
2023/10/02	7	45.60	0	0.00	46.00	7	1,054	0.66%
2023/09/28	0	0.00	2	45.25	45.25	-2	1,053	-0.19%
2023/09/27	17.1	45.83	13.1	45.71	45.75	4	1,049	0.38%
2023/09/26	1	45.40	5	45.05	44.95	-4	1,025	-0.39%
2023/09/25	0	0.00	6	44.88	45.00	-6	1,022	-0.59%
2023/09/22	6	43.99	8.2	44.19	44.45	-2.2	1,020	-0.22%
2023/09/21	10	44.84	25	44.98	44.70	-15	1,031	-1.45%
2023/09/20	2.1	45.20	2	46.00	45.25	0.1	1,070	0.01%
2023/09/19	3	45.85	6	45.60	45.40	-3	1,115	-0.27%
2023/09/18	5	45.92	4	45.98	46.15	1	1,149	0.09%
2023/09/15	1	45.95	2	45.95	45.95	-1	1,158	-0.09%
2023/09/14	12.2	45.87	1.2	45.93	46.00	11	1,188	0.93%
2023/09/13	0	45.45	0	0.00	45.45	0	1,199	0.00%
2023/09/12	12	44.58	25	44.66	45.30	-13	1,218	-1.07%
2023/09/11	10	44.80	48.4	44.75	44.65	-38.4	1,226	-3.13%
2023/09/08	15.2	45.56	29.1	45.27	45.25	-13.9	1,230	-1.13%
2023/09/07	12	46.33	8	46.18	46.15	4	1,235	0.32%
2023/09/06	10.1	45.97	12.4	46.48	46.55	-2.3	1,251	-0.18%
2023/09/05	25.5	45.56	29.1	45.69	46.00	-3.6	1,231	-0.29%
2023/09/04	0	0.00	15	44.65	44.75	-15	1,215	-1.23%
2023/09/01	24	44.45	0	0.00	44.50	24	1,227	1.96%
2023/08/31	0	44.25	1	44.25	44.40	-1	1,235	-0.08%
2023/08/30	0.1	44.10	5	43.98	44.00	-5	1,254	-0.39%
2023/08/29	14	43.09	0	0.00	43.20	14	1,253	1.12%
2023/08/28	94.2	43.97	2	43.95	43.35	92.2	1,252	7.36%
2023/08/25	0	0.00	20.2	44.36	44.30	-20.2	1,250	-1.61%
2023/08/24	26.1	43.77	28	43.83	43.65	-1.9	1,251	-0.16%
2023/08/23	12.1	44.82	2	44.73	44.80	10.1	1,268	0.80%
2023/08/22	1	44.75	6.1	44.51	44.75	-5.1	1,260	-0.40%
2023/08/21	4	43.99	2	44.20	43.90	2	1,236	0.16%
2023/08/18	74	44.46	3.1	44.75	44.35	71	1,230	5.77%
2023/08/17	16	44.10	6	44.09	44.55	10	1,217	0.82%
2023/08/16	4	44.55	28.3	44.55	44.65	-24.3	1,197	-2.02%
2023/08/15	6	43.90	21.2	43.86	44.00	-15.1	1,174	-1.29%
2023/08/14	1	42.25	13	42.44	42.70	-12	1,153	-1.04%
2023/08/11	0	0.00	1	43.45	43.30	-1	1,150	-0.09%
2023/08/10	8.1	42.90	1	42.85	42.50	7.1	1,146	0.62%
2023/08/09	0	0.00	2	42.90	42.90	-2	1,163	-0.17%
2023/08/08	7	42.64	4	42.73	43.10	3	1,159	0.26%
2023/08/07	3	43.50	1.5	43.25	43.45	1.5	1,156	0.13%
2023/08/04	0	42.70	0.5	42.50	42.80	-0.5	1,152	-0.04%
2023/08/02	2	42.80	0.9	42.52	42.75	1.1	1,145	0.10%
2023/08/01	3	43.18	7.1	43.66	43.45	-4.1	1,138	-0.36%
2023/07/31	24.1	43.88	1	43.45	43.40	23.1	1,128	2.05%
2023/07/28	12	44.79	17.1	44.81	44.80	-5.1	1,101	-0.46%
2023/07/27	2.6	44.77	4.1	44.74	44.85	-1.6	1,096	-0.14%
2023/07/26	4	44.78	5.1	44.72	44.55	-1.1	1,096	-0.10%
2023/07/25	4.3	44.89	25.1	44.87	44.95	-20.8	1,081	-1.92%
2023/07/24	52.1	43.78	63.2	44.08	44.30	-11.1	1,048	-1.06%
2023/07/21	0	0.00	8.8	42.84	43.10	-8.8	1,018	-0.86%
2023/07/20	0	42.75	9	42.94	42.95	-9	1,002	-0.90%
2023/07/19	0	42.83	2.2	42.76	42.80	-2.2	985	-0.22%
2023/07/18	0.1	42.79	36.1	43.00	43.00	-36.1	976	-3.69%
2023/07/17	0	0.00	20.2	42.66	42.75	-20.2	954	-2.12%
2023/07/14	7	41.42	40.2	41.94	42.00	-33.2	935	-3.55%
2023/07/13	5.2	41.29	5.1	41.33	41.25	0.1	900	0.02%
2023/07/12	0.1	40.65	0.2	40.50	40.65	-0.1	882	-0.01%
2023/07/11	2	40.45	6	40.05	40.45	-4	879	-0.45%
2023/07/10	0.2	40.00	3	39.80	39.95	-2.8	871	-0.32%
2023/07/07	0	39.85	19	39.95	40.00	-19	873	-2.17%
2023/07/06	19.1	40.23	33	40.10	40.10	-13.9	869	-1.60%
2023/07/05	5.1	39.95	4	40.00	40.00	1.1	862	0.13%
2023/07/04	0	39.70	4	39.75	39.80	-4	863	-0.46%
2023/07/03	1	39.45	0	0.00	39.50	1	866	0.12%
2023/06/30	1.1	39.41	0	0.00	39.45	1.1	863	0.12%
2023/06/29	1	39.65	4	39.70	39.75	-3	864	-0.35%
2023/06/28	5	38.69	16	38.83	39.20	-11	851	-1.29%
2023/06/27	20.1	38.81	8.2	39.52	38.60	11.8	804	1.47%
2023/06/26	21.2	41.60	26	41.75	41.50	-4.8	757	-0.64%
2023/06/21	2.1	42.26	0	0.00	42.30	2.1	717	0.29%
2023/06/20	3.1	41.99	9	42.10	42.35	-5.9	703	-0.84%
2023/06/19	4	42.21	10	42.18	42.10	-6	669	-0.89%
2023/06/16	2	42.75	1	42.65	42.50	1	650	0.15%
2023/06/15	11	42.62	2.3	42.53	42.55	8.7	628	1.39%
2023/06/14	4.1	42.44	12	42.65	42.40	-7.9	610	-1.30%
2023/06/13	1	43.75	5.2	43.15	43.05	-4.2	596	-0.70%
2023/06/12	4	43.12	32.1	43.08	43.25	-28	583	-4.80%
2023/06/09	3	42.55	2.1	42.74	42.50	0.9	552	0.16%
2023/06/08	1.1	42.02	39	42.44	42.50	-37.9	545	-6.94%
2023/06/07	4	41.95	15	41.98	41.95	-11	519	-2.12%
2023/06/06	0	0.00	13.7	41.51	41.70	-13.7	511	-2.68%
2023/06/05	16	41.87	13.3	41.90	41.50	2.7	505	0.54%
2023/06/02	7	40.96	5	41.05	41.00	2	482	0.41%
2023/06/01	5	40.45	15	40.40	40.45	-10	475	-2.10%
2023/05/31	6	40.84	0	0.00	40.65	6	478	1.25%
2023/05/30	2	41.00	0	0.00	40.85	2	480	0.42%
2023/05/29	3.6	41.23	26.1	41.09	41.25	-22.5	473	-4.75%
2023/05/26	12.2	39.52	0	39.65	39.45	12.1	437	2.78%
2023/05/25	11	39.59	0	0.00	39.55	11	438	2.51%
2023/05/24	4.1	39.64	3	39.68	39.60	1.1	438	0.24%
2023/05/23	2	39.50	59	39.56	39.50	-57	441	-12.90%
2023/05/22	15	39.56	42	39.53	39.60	-27	445	-6.06%
2023/05/19	1	39.40	0	0.00	39.50	1	444	0.23%
2023/05/18	0	0.00	0	39.45	39.30	0	441	0.00%
2023/05/17	0	0.00	20	39.00	39.20	-20	442	-4.52%
2023/05/16	2.1	38.39	10	38.55	38.70	-7.9	437	-1.81%
2023/05/15	10.4	38.46	68	38.71	38.35	-57.6	433	-13.29%
2023/05/12	0.1	39.87	0	0.00	39.90	0.1	410	0.02%
2023/05/11	4	39.88	4	39.70	39.80	0	412	0.00%
2023/05/10	3	39.90	1	40.35	40.25	2	409	0.49%
2023/05/09	5.1	40.08	7	40.22	40.15	-1.9	411	-0.46%
2023/05/08	0	40.50	0	0.00	40.55	0	412	0.00%
2023/05/05	1.6	40.34	36	40.28	40.20	-34.4	414	-8.30%
2023/05/04	20	40.25	13	40.07	40.30	7	420	1.67%
2023/05/03	28.1	39.81	1	39.85	40.00	27.1	421	6.42%
2023/05/02	21.1	40.05	7	40.11	40.10	14.1	428	3.28%
2023/04/28	5	40.80	5	40.81	40.95	0	417	0.00%
2023/04/27	1	40.20	0	0.00	40.50	1	417	0.24%
2023/04/26	1	40.05	0	0.00	40.25	1	415	0.24%
2023/04/25	0	40.60	1	40.35	40.35	-1	411	-0.24%
2023/04/24	0	0.00	2	40.48	40.80	-2	408	-0.49%
2023/04/21	5	40.75	21	40.57	40.40	-16	408	-3.92%
2023/04/20	1.2	41.42	0.3	41.50	41.35	0.9	401	0.22%
2023/04/19	0	41.85	27	41.92	41.95	-27	398	-6.77%
2023/04/18	0.1	41.80	2	41.85	41.80	-1.9	398	-0.49%
2023/04/17	7.2	41.81	13	41.73	41.70	-5.9	395	-1.48%
2023/04/14	10.2	42.15	0	0.00	42.15	10.2	389	2.61%
2023/04/13	6	42.42	5.1	42.58	42.20	0.9	385	0.23%
2023/04/12	2	42.42	6	42.38	42.35	-4	378	-1.06%
2023/04/11	1	41.95	2	41.95	41.90	-1	376	-0.27%
2023/04/10	4.1	41.68	0	41.70	41.70	4.1	374	1.08%
2023/04/07	2	42.00	1	42.00	42.00	1	370	0.27%
2023/04/06	1	41.55	3	41.67	41.80	-2	364	-0.55%
2023/03/31	5	41.35	2	41.30	41.40	3	357	0.84%
2023/03/30	5.4	41.20	2	41.10	41.15	3.4	353	0.96%
2023/03/29	0	0.00	2	41.00	41.05	-2	347	-0.58%
2023/03/28	0	41.05	0.3	41.15	41.20	-0.2	341	-0.07%
2023/03/27	0	40.86	3	41.18	41.05	-3	336	-0.89%
2023/03/24	0	0.00	3	40.60	40.70	-3	332	-0.90%
2023/03/23	0	40.40	3	40.48	40.45	-3	330	-0.90%
2023/03/22	2	40.40	4.1	40.37	40.45	-2.1	330	-0.63%
2023/03/21	0	40.25	0	40.25	40.15	0	330	0.00%
2023/03/17	3.3	39.57	4	39.80	39.80	-0.7	331	-0.22%
2023/03/16	3	39.30	0	0.00	39.15	3	323	0.93%
2023/03/15	2	39.60	5.1	39.69	39.65	-3.1	324	-0.97%
2023/03/14	8	39.13	1.3	39.03	39.20	6.8	322	2.10%
2023/03/13	2.3	39.02	0	39.45	39.15	2.3	321	0.70%
2023/03/10	12.1	39.70	3	39.60	39.55	9.1	313	2.89%
2023/03/09	11	40.19	6	40.48	40.10	5	312	1.60%
2023/03/08	4	40.40	7.1	40.43	40.45	-3.1	306	-1.01%
2023/03/07	3	40.00	4	40.00	40.05	-1	297	-0.34%
2023/03/06	4	39.96	7	39.90	39.90	-3	296	-1.01%
2023/03/03	8.1	39.62	7	39.81	39.80	1.1	292	0.36%
2023/03/02	10	39.58	5	39.42	39.55	5	286	1.75%
2023/03/01	1.1	38.66	0	0.00	38.75	1.1	280	0.40%
2023/02/24	0	38.90	0	0.00	38.80	0	277	0.00%
2023/02/23	2	38.93	0.4	38.91	39.00	1.6	278	0.57%
2023/02/22	1	38.90	2.9	38.82	38.85	-1.8	278	-0.66%
2023/02/21	4.1	39.03	1.2	39.06	39.05	2.9	278	1.05%
2023/02/20	1	38.75	0.1	38.80	38.90	1	277	0.34%
2023/02/17	2	38.20	0	0.00	38.35	2	277	0.72%
2023/02/16	0.1	38.43	1	38.30	38.30	-0.9	281	-0.31%
2023/02/15	0	38.23	31	38.30	38.30	-31	289	-10.72%
2023/02/14	1	37.90	0	0.00	38.05	1	290	0.35%
2023/02/13	1	37.85	5	37.71	37.85	-4	295	-1.36%
2023/02/10	6.1	37.82	0	0.00	37.80	6.1	299	2.02%
2023/02/09	8	38.08	0	0.00	38.05	8	300	2.67%
2023/02/08	0	38.17	8	38.25	38.25	-8	300	-2.66%
2023/02/07	9	38.10	0	0.00	38.05	9	299	3.01%
2023/02/06	5	38.21	8	38.46	38.40	-3	299	-1.01%
2023/02/03	2.2	38.36	1.2	38.31	38.40	1	299	0.34%
2023/02/02	5	37.85	7.1	38.17	38.35	-2.1	296	-0.71%
2023/02/01	0	37.50	10	37.50	37.70	-10	290	-3.44%
2023/01/31	11	37.15	4.1	37.40	36.95	6.9	286	2.41%
2023/01/30	0	0.00	3	37.02	37.00	-3	276	-1.09%
2023/01/17	0	36.85	0	0.00	36.65	0	275	0.00%
2023/01/16	1	36.55	0	0.00	36.60	1	276	0.36%
2023/01/13	6.4	36.68	0	0.00	36.60	6.4	279	2.28%
2023/01/12	10	36.83	0	0.00	36.90	10	296	3.38%
2023/01/11	9	36.85	0	0.00	36.95	9	302	2.98%
2023/01/10	1	37.00	14	37.00	37.05	-13	304	-4.27%
2023/01/06	0	0.00	3.1	36.89	36.90	-3.1	314	-0.99%
2023/01/05	0	0.00	3.1	36.45	36.65	-3.1	327	-0.95%
2023/01/04	1	36.25	0.1	36.35	36.35	0.9	332	0.26%
2022/12/29	0.6	35.79	0	0.00	36.05	0.6	362	0.15%
2022/12/28	0	36.40	0	0.00	36.20	0	361	0.00%
2022/12/22	0	36.35	0.1	36.35	36.40	0	372	-0.01%
2022/12/21	0	36.30	1	36.30	36.20	-1	383	-0.26%
2022/12/20	0	36.25	0	0.00	36.15	0	390	0.00%
2022/12/19	1	36.30	0	0.00	36.55	1	401	0.25%
2022/12/16	6	36.53	0	0.00	36.50	6	406	1.48%
2022/12/15	0.5	37.00	1	37.00	37.05	-0.5	404	-0.12%
2022/12/14	0	0.00	3	36.85	36.70	-3	405	-0.74%
2022/12/13	0	37.00	0.2	37.10	36.75	-0.2	406	-0.04%
2022/12/12	0	0.00	0	36.95	37.00	0	406	0.00%
2022/12/09	0	36.25	1	36.05	36.05	-1	407	-0.25%
2022/12/08	0	35.90	0	0.00	35.85	0	409	0.00%
2022/12/07	7.1	36.12	31	36.01	35.85	-23.9	413	-5.78%
2022/12/06	3	36.75	1	36.60	36.50	2	413	0.48%
2022/12/05	5	36.90	0.1	36.95	37.00	4.9	419	1.17%
2022/12/02	2	36.78	0	36.80	36.75	2	420	0.47%
2022/12/01	1.2	36.73	10	36.80	36.65	-8.8	424	-2.08%
2022/11/30	1	36.40	0	0.00	36.55	1	440	0.23%
2022/11/29	4	36.16	1.3	36.09	36.30	2.7	446	0.60%
2022/11/28	0	0.00	2	36.15	36.10	-2	450	-0.44%
2022/11/25	2	36.03	0	0.00	35.95	2	451	0.44%
2022/11/24	1	36.00	10	36.05	36.10	-9	453	-1.98%
2022/11/23	1	35.95	0	0.00	36.05	1	454	0.22%
2022/11/22	4.4	35.43	2	35.53	35.45	2.4	459	0.52%
2022/11/21	20	35.70	0	0.00	35.65	20	467	4.28%
2022/11/18	0	0.00	2.1	36.03	36.05	-2.1	470	-0.45%
2022/11/17	0.2	35.90	0.1	35.75	35.90	0.1	471	0.02%
2022/11/15	0	35.60	1	35.75	35.80	-1	476	-0.21%
2022/11/14	0.3	35.19	23	35.16	35.10	-22.7	475	-4.78%
2022/11/11	8.1	35.33	0	0.00	35.00	8.1	477	1.70%
2022/11/10	2	34.75	32	34.88	35.15	-30	476	-6.29%
2022/11/09	1	34.80	2.1	34.76	34.75	-1.1	480	-0.23%
2022/11/08	0.1	34.75	1.2	34.70	34.50	-1.1	485	-0.23%
2022/11/07	0.1	33.90	5	33.75	33.90	-4.9	496	-0.99%
2022/11/04	7	33.56	3	33.40	33.55	4	523	0.76%
2022/11/03	0.1	33.65	4	33.55	33.85	-3.9	529	-0.74%
2022/11/02	8	33.71	1	33.50	33.90	7	536	1.31%
2022/11/01	2	32.95	5	33.01	33.10	-3	540	-0.55%
2022/10/31	0	32.65	0	0.00	32.60	0	542	0.00%
2022/10/28	0	32.60	7	32.45	32.40	-7	549	-1.27%
2022/10/27	0	35.15	1	32.50	32.70	-1	562	-0.18%
2022/10/26	1.1	32.41	0	0.00	32.25	1.1	574	0.19%
2022/10/25	4	32.60	0	0.00	32.50	4	581	0.69%
2022/10/24	2	32.80	8	32.89	32.85	-6	603	-0.99%
2022/10/21	0	32.60	2	32.75	32.75	-2	605	-0.33%
2022/10/20	22	32.52	0	0.00	32.40	22	605	3.64%
2022/10/19	7	32.89	8.1	33.09	33.40	-1.1	595	-0.18%
2022/10/18	7	32.73	2	32.98	33.20	5	607	0.82%
2022/10/17	8	32.59	1	32.20	32.90	7	618	1.13%
2022/10/14	0	32.50	0	0.00	32.30	0	624	0.00%
2022/10/13	11.2	31.59	12	31.64	31.60	-0.8	633	-0.13%
2022/10/12	1	32.55	1.6	32.58	32.65	-0.6	629	-0.10%
2022/10/11	2	33.07	0	0.00	33.00	2	638	0.31%
2022/10/07	17.4	33.75	2	34.00	34.10	15.4	634	2.42%
2022/10/06	1	34.25	0	37.50	34.25	1	630	0.16%
2022/10/05	30.5	34.90	0.1	34.95	34.70	30.5	637	4.78%
2022/10/04	3	34.55	2	34.55	34.55	1	654	0.15%
2022/10/03	2	33.75	1	34.15	34.15	1	700	0.14%
2022/09/30	1	33.45	0	34.50	33.90	1	714	0.14%
2022/09/29	0	0.00	21	34.07	33.80	-21	734	-2.86%
2022/09/28	4.1	33.66	12	33.38	33.35	-8	749	-1.06%
2022/09/27	4.2	33.93	41	34.05	34.40	-36.8	762	-4.82%
2022/09/26	5.4	34.11	1	34.25	34.00	4.4	772	0.57%
2022/09/23	0.1	35.35	25	35.42	35.40	-24.9	796	-3.13%
2022/09/22	2	35.35	6	35.50	35.40	-4	827	-0.48%
2022/09/21	4.1	36.06	16	36.15	35.85	-11.9	855	-1.39%
2022/09/20	0.2	36.30	0	36.50	36.25	0.2	885	0.03%
2022/09/19	3.2	36.59	3	36.85	36.45	0.2	915	0.02%
2022/09/16	1.1	37.15	0	0.00	36.85	1.1	952	0.12%
2022/09/15	1	37.00	0.1	37.60	37.60	0.9	1,017	0.09%
2022/09/14	2	36.65	2	36.95	36.95	0	1,096	0.00%
2022/09/13	4.1	36.97	1.9	36.96	37.05	2.2	1,144	0.19%
2022/09/12	5	36.47	0	0.00	36.90	5	1,200	0.42%
2022/09/08	0.1	36.50	0	0.00	36.80	0.1	1,238	0.01%
2022/09/07	1.1	36.01	7.1	36.27	36.30	-6	1,276	-0.47%
2022/09/06	17.1	36.33	26	37.11	36.45	-8.9	1,290	-0.69%
2022/09/05	1.2	37.19	22	37.29	37.45	-20.8	1,295	-1.60%
2022/09/02	0	0.00	1	38.40	38.15	-1	1,318	-0.08%
2022/09/01	1	38.10	0.1	38.36	38.35	0.9	1,326	0.07%
2022/08/31	3	37.77	0.1	38.00	38.40	2.9	1,375	0.21%
2022/08/30	5	38.00	0	0.00	37.85	5	1,389	0.36%
2022/08/29	3.1	37.89	1	38.00	37.80	2.1	1,403	0.15%
2022/08/26	0	38.70	1	38.80	38.80	-1	1,408	-0.07%
2022/08/25	10	38.31	0	0.00	38.50	10	1,415	0.71%
2022/08/24	34	38.57	1	38.80	38.35	33	1,437	2.30%
2022/08/23	0.5	38.75	1	38.70	38.65	-0.5	1,452	-0.03%
2022/08/22	2	38.10	2	38.65	38.70	0	1,489	0.00%
2022/08/19	0.3	38.50	0	0.00	38.65	0.3	1,503	0.02%
2022/08/18	2	38.05	1	38.05	38.50	1	1,530	0.07%
2022/08/17	7.2	38.34	2	38.35	38.20	5.2	1,556	0.33%
2022/08/16	4	38.23	11	38.30	38.30	-7	1,593	-0.44%
2022/08/15	12	38.01	3	38.00	38.15	9	1,608	0.56%
2022/08/12	3.3	37.46	1	37.40	37.75	2.3	1,648	0.14%
2022/08/11	7.2	36.82	43.4	36.79	36.95	-36.2	1,687	-2.14%
2022/08/10	1	37.15	0	0.00	37.35	1	1,705	0.06%
2022/08/09	1	37.15	2	37.15	37.15	-1	1,759	-0.06%
2022/08/05	0	36.90	0	0.00	36.80	0	1,820	0.00%
2022/08/03	7.3	36.27	139	36.25	36.30	-131.7	1,892	-6.96%	大賣/鉅額交易
2022/08/02	52.1	36.75	0	0.00	36.85	52.1	1,899	2.74%
2022/07/29	1.2	37.17	7	36.99	37.00	-5.8	1,913	-0.30%
2022/07/28	0	36.90	1.1	36.83	36.75	-1.1	1,899	-0.06%
2022/07/27	1	36.80	0	0.00	36.90	1	1,902	0.05%
2022/07/26	1	36.80	1	36.80	36.85	0	1,903	0.00%
2022/07/25	0	37.00	10	37.25	37.20	-10	1,908	-0.52%
2022/07/22	0	0.00	3	36.95	36.50	-3	1,905	-0.16%
2022/07/21	1	36.65	2	36.90	37.15	-1	1,912	-0.05%
2022/07/20	38.7	36.59	1.1	36.65	36.50	37.5	1,954	1.92%
2022/07/19	1.5	36.24	0	0.00	36.25	1.5	1,956	0.07%
2022/07/18	40	35.78	4	35.85	35.90	36	1,952	1.85%
2022/07/15	1.1	35.35	6	35.35	35.40	-4.9	1,946	-0.25%
2022/07/14	20	35.15	1	35.10	35.20	19	1,947	0.98%
2022/07/13	1	34.80	4	34.81	34.80	-3	1,943	-0.15%
2022/07/12	5.1	33.97	8	33.96	34.00	-2.9	1,941	-0.15%
2022/07/11	37	34.71	21.7	34.84	34.55	15.3	1,931	0.79%
2022/07/08	1	36.80	8	36.91	36.75	-7	1,891	-0.37%
2022/07/07	5	36.35	8	36.46	36.65	-3	1,889	-0.16%
2022/07/06	6	36.37	3	36.47	36.05	3	1,885	0.16%
2022/07/05	22.3	36.28	9	36.52	36.70	13.3	1,897	0.70%
2022/07/04	30	37.05	0	0.00	36.70	30	1,886	1.59%
2022/07/01	12.3	37.35	16	37.22	36.90	-3.7	1,896	-0.19%
2022/06/30	37.1	38.50	10	38.34	38.20	27.1	1,866	1.45%
2022/06/29	29	39.06	4	39.19	39.25	25	1,836	1.36%
2022/06/28	67.2	39.71	41	40.31	39.55	26.2	1,812	1.45%
2022/06/27	40	40.80	5	40.85	40.65	35	1,794	1.95%
2022/06/24	15	40.91	4	40.95	40.65	11	1,772	0.62%
2022/06/23	48.2	40.88	27	40.90	40.75	21.2	1,745	1.22%
2022/06/22	26.1	46.97	19.6	47.13	46.35	6.5	1,697	0.38%
2022/06/21	6.2	47.96	6.5	47.95	48.05	-0.4	1,634	-0.02%
2022/06/20	27.1	48.41	16	48.07	47.50	11.1	1,600	0.69%
2022/06/17	13.1	48.87	20	48.94	48.65	-6.9	1,563	-0.44%
2022/06/16	38.1	49.96	79	49.43	49.25	-40.9	1,569	-2.61%
2022/06/15	48	50.43	4	50.00	50.20	44	1,544	2.85%
2022/06/14	50.3	50.25	7.7	50.36	50.40	42.6	1,543	2.76%
2022/06/13	16	50.56	66.1	50.58	50.70	-50.1	1,533	-3.27%
2022/06/10	3	51.70	33	51.96	51.90	-30	1,518	-1.98%
2022/06/09	55.1	51.98	20	52.11	52.00	35.1	1,518	2.31%
2022/06/08	19.1	53.04	10.1	53.00	52.90	9	1,476	0.61%
2022/06/07	12.1	53.12	0	0.00	53.00	12.1	1,475	0.82%
2022/06/06	6	53.48	32	53.50	53.30	-26	1,474	-1.76%
2022/06/02	4.1	53.63	14	53.74	53.60	-9.9	1,486	-0.67%
2022/06/01	14.2	53.53	39.3	53.80	53.50	-25.1	1,519	-1.65%
2022/05/31	14	53.26	4.2	53.45	53.40	9.8	1,508	0.65%
2022/05/30	28.1	52.92	195.4	53.11	53.80	-167.3	1,515	-11.04%	大賣/鉅額交易
2022/05/27	45	53.47	53	53.52	53.30	-8	1,491	-0.54%
2022/05/26	4	53.95	53	53.90	53.60	-49	1,518	-3.23%
2022/05/25	5.2	53.26	111	53.40	53.40	-105.8	1,541	-6.86%	大賣/鉅額交易
2022/05/24	44.2	52.67	11.2	52.72	52.50	33	1,581	2.08%
2022/05/23	2	53.60	47.1	53.46	53.60	-45.1	1,608	-2.80%
2022/05/20	24.1	53.60	36.1	53.61	53.60	-12	1,634	-0.73%
2022/05/19	3.2	52.74	47	53.18	53.50	-43.9	1,656	-2.65%
2022/05/18	78.1	52.49	17.1	52.66	52.60	61	1,680	3.63%
2022/05/17	23.1	51.84	118	52.26	52.50	-94.9	1,645	-5.77%	大賣/
2022/05/16	27.2	51.30	43	51.48	51.40	-15.9	1,591	-1.00%
2022/05/13	24	51.22	100.1	51.28	51.30	-76.1	1,568	-4.85%
2022/05/12	24	50.62	31.1	50.53	50.40	-7.1	1,528	-0.46%
2022/05/11	34	50.70	43.2	50.90	50.80	-9.2	1,503	-0.61%
2022/05/10	13.1	49.14	10.2	49.72	50.10	2.9	1,456	0.20%
2022/05/09	7.3	49.81	28	49.68	49.40	-20.7	1,447	-1.43%
2022/05/06	5	48.93	1	49.05	49.00	4	1,425	0.28%
2022/05/05	2	49.48	4	49.50	49.40	-2	1,427	-0.14%
2022/05/04	0	0.00	3	49.20	49.20	-3	1,433	-0.21%
2022/05/03	3	48.77	13	48.84	49.10	-10	1,442	-0.69%
2022/04/29	11.1	49.12	5	49.05	49.05	6.1	1,451	0.42%
2022/04/28	3	49.08	5	49.20	49.05	-2	1,453	-0.14%
2022/04/27	44.2	48.52	16	48.66	49.10	28.2	1,443	1.96%
2022/04/26	73.2	49.14	26	49.01	49.10	47.2	1,426	3.31%
2022/04/25	15.2	47.68	6	47.50	47.50	9.2	1,391	0.66%
2022/04/22	6	48.21	1	48.60	48.60	5	1,380	0.36%
2022/04/21	12.1	48.58	0	48.75	48.60	12.1	1,383	0.87%
2022/04/20	2.1	48.30	8	48.36	48.50	-5.9	1,381	-0.43%
2022/04/19	1	48.19	14	47.90	47.90	-13	1,380	-0.94%
2022/04/18	10.1	47.80	0	0.00	47.75	10.1	1,388	0.73%
2022/04/15	5.1	47.90	106	47.85	47.80	-100.9	1,386	-7.28%	大賣/
2022/04/14	1	48.45	0	0.00	48.40	1	1,395	0.07%
2022/04/13	2.1	48.05	20	48.30	48.40	-17.9	1,398	-1.28%
2022/04/12	2.1	47.95	63	47.70	47.70	-60.9	1,402	-4.34%
2022/04/11	79	48.37	5	48.32	48.15	74	1,394	5.30%
2022/04/08	32	49.09	24	48.90	49.15	8	1,389	0.58%
2022/04/07	19	49.59	2.2	49.65	49.05	16.8	1,396	1.20%
2022/04/06	1	50.30	7	50.40	50.30	-6	1,387	-0.43%
2022/04/01	0	50.65	4.1	50.55	50.70	-4.1	1,396	-0.29%
2022/03/31	1	50.70	12	50.72	50.80	-11	1,404	-0.78%
2022/03/30	12	50.60	0	0.00	50.80	12	1,402	0.86%
2022/03/29	17	50.37	3	50.43	50.50	14	1,399	1.00%
2022/03/28	35	50.61	32	49.99	50.50	3	1,395	0.21%
2022/03/25	25.1	50.47	29.2	50.59	50.40	-4.1	1,386	-0.30%
2022/03/24	6	51.07	23.1	51.09	50.90	-17.1	1,371	-1.25%
2022/03/23	2	50.80	7	50.97	50.90	-5	1,375	-0.36%
2022/03/22	15.2	50.91	63.4	51.01	50.70	-48.2	1,360	-3.54%
2022/03/21	24.1	50.43	53	50.68	50.80	-28.9	1,343	-2.15%
2022/03/18	0	0.00	13	49.79	50.00	-13	1,298	-1.00%
2022/03/17	8	49.11	2	49.15	49.40	6	1,288	0.47%
2022/03/16	15	48.40	7	48.26	48.30	8	1,275	0.63%
2022/03/15	23	48.61	3.2	48.97	48.35	19.8	1,259	1.57%
2022/03/14	9	49.05	0	0.00	49.30	9	1,246	0.72%
2022/03/11	1	49.35	0.2	49.25	49.20	0.8	1,241	0.06%
2022/03/10	8	49.26	7.1	49.38	49.25	0.9	1,234	0.08%
2022/03/09	64	48.38	5.3	48.55	48.55	58.7	1,227	4.78%
2022/03/08	28.7	48.22	17	48.23	48.10	11.7	1,221	0.96%
2022/03/07	56.2	48.60	39.9	48.78	48.20	16.3	1,200	1.35%
2022/03/04	30.1	50.20	4.3	50.44	50.00	25.9	1,164	2.22%
2022/03/03	22	50.84	0	0.00	50.80	22	1,159	1.90%
2022/03/02	16	50.10	37.6	50.29	50.50	-21.6	1,151	-1.88%
2022/03/01	45.2	50.87	6	50.68	50.80	39.2	1,136	3.45%
2022/02/25	31	51.23	56.6	51.10	51.20	-25.6	1,102	-2.32%
2022/02/24	38.1	50.58	126.2	50.19	50.00	-88	1,058	-8.32%	大賣/
2022/02/23	17.8	50.87	34	50.77	51.10	-16.3	994	-1.63%
2022/02/22	41.1	49.68	41	50.05	50.40	0.1	934	0.01%
2022/02/21	80.2	49.80	31.2	50.02	50.40	49	915	5.35%
2022/02/18	49.2	49.23	39	49.23	49.65	10.2	859	1.19%
2022/02/17	14	48.27	7	48.34	48.10	7	799	0.88%
2022/02/16	5	48.08	1	48.25	48.15	4	808	0.50%
2022/02/15	3.4	47.77	2	47.98	47.70	1.4	851	0.17%
2022/02/14	6.1	47.73	2	47.75	47.65	4.1	865	0.47%
2022/02/11	0	0.00	2	48.08	48.25	-2	877	-0.23%
2022/02/10	2	48.15	2	48.28	48.15	0	895	0.00%
2022/02/09	24	48.06	2	48.10	48.10	22	896	2.45%
2022/02/08	2.2	47.43	0	0.00	47.80	2.2	894	0.25%
2022/02/07	1.1	47.06	1	47.50	47.60	0.1	904	0.01%
2022/01/26	9	46.50	1	46.70	46.60	8	913	0.88%
2022/01/25	5	46.88	0	0.00	46.70	5	910	0.55%
2022/01/24	8.1	47.17	0	0.00	47.25	8.1	912	0.89%
2022/01/21	10.2	47.70	13	47.90	47.70	-2.8	909	-0.31%
2022/01/20	5	48.30	0	0.00	48.30	5	911	0.55%
2022/01/19	25	48.16	0	48.20	48.25	25	910	2.74%
2022/01/18	13	48.56	0	0.00	48.40	13	922	1.41%
2022/01/17	0	0.00	14	48.21	48.25	-14	908	-1.54%
2022/01/14	18	47.89	1	47.75	47.80	17	904	1.88%
2022/01/13	3	47.93	2	48.10	47.95	1	907	0.11%
2022/01/12	1	47.95	0	0.00	48.00	1	915	0.11%
2022/01/11	22	47.97	4	47.96	47.95	18	913	1.97%
2022/01/10	85	48.07	0	0.00	48.10	85	904	9.39%
2022/01/07	53	48.26	3	48.25	48.00	50	906	5.52%
2022/01/06	20	48.47	3	48.53	48.55	17	892	1.90%
2022/01/05	81.2	48.34	9	48.53	48.55	72.2	893	8.07%
2022/01/04	4.1	48.31	1	48.30	48.25	3.1	889	0.35%
2022/01/03	17.2	48.65	10	48.76	48.30	7.2	882	0.82%
2021/12/30	83.1	48.49	17.1	48.68	48.55	66	869	7.59%
2021/12/29	2.1	48.35	4	48.35	48.40	-1.9	856	-0.22%
2021/12/28	5	48.25	4	48.29	48.25	1	852	0.12%
2021/12/27	1	48.00	7.1	48.12	48.10	-6.1	847	-0.72%
2021/12/24	2	47.95	3	47.95	47.90	-1	851	-0.12%
2021/12/23	3	48.03	8	48.01	48.05	-5	856	-0.58%
2021/12/22	3	47.67	4	47.66	47.85	-1	867	-0.12%
2021/12/21	2	47.60	2	47.65	47.70	0	874	0.00%
2021/12/20	4	47.59	0	0.00	47.60	4	888	0.45%
2021/12/17	1	48.00	16	47.94	48.00	-15	914	-1.64%
2021/12/16	2	47.43	0	0.00	47.45	2	901	0.22%
2021/12/15	0	47.25	1	47.20	47.25	-1	926	-0.10%
2021/12/14	2.1	46.86	5	47.17	46.90	-2.9	926	-0.32%
2021/12/13	0.1	47.15	22	47.22	47.15	-21.9	924	-2.37%
2021/12/10	1.1	46.98	0	47.20	46.90	1.1	924	0.12%
2021/12/09	1	47.15	1	47.20	47.15	0	926	0.00%
2021/12/08	26	47.15	0	0.00	47.10	26	938	2.77%
2021/12/07	21	47.00	0	0.00	46.95	21	942	2.23%
2021/12/06	2	46.90	0	0.00	46.95	2	943	0.21%
2021/12/03	1	46.95	0	0.00	47.00	1	964	0.10%
2021/12/02	2	46.70	2	46.75	46.70	0	962	0.00%
2021/12/01	7	46.58	33	46.64	47.05	-26	967	-2.69%
2021/11/30	0	47.50	6	47.01	46.40	-6	965	-0.62%
2021/11/29	51	46.63	11	46.67	46.70	40	965	4.14%
2021/11/26	9.1	47.26	21	47.02	46.95	-11.9	963	-1.23%
2021/11/25	6.1	47.91	0	0.00	47.85	6.1	959	0.63%
2021/11/24	2.1	48.00	0	0.00	48.00	2.1	958	0.22%
2021/11/23	10	48.30	2	48.27	48.10	8	956	0.84%
2021/11/22	0	0.00	5	48.41	48.40	-5	955	-0.52%
2021/11/19	1	48.40	18	48.41	48.45	-17	958	-1.77%
2021/11/18	3	48.52	21	48.66	48.70	-18	954	-1.89%
2021/11/17	5.1	48.35	6	48.25	48.15	-0.9	939	-0.10%
2021/11/16	3	48.07	6	48.08	48.40	-3	941	-0.32%
2021/11/15	5.2	47.57	7.2	47.57	47.80	-2	942	-0.21%
2021/11/12	47	47.71	17.4	47.58	47.65	29.6	949	3.12%
2021/11/11	1.1	48.41	7	48.79	48.80	-5.9	951	-0.62%
2021/11/10	18	48.33	2	48.48	48.55	16	966	1.66%
2021/11/09	15.1	48.12	16	48.32	48.30	-0.9	995	-0.09%
2021/11/08	0.1	47.85	4	47.90	47.85	-3.9	1,009	-0.39%
2021/11/05	0.2	47.65	6	47.77	47.85	-5.8	1,110	-0.52%
2021/11/04	16	47.78	10	47.76	47.65	6	1,126	0.53%
2021/11/03	1	47.60	7	47.60	47.75	-6	1,147	-0.52%
2021/11/02	8	47.31	9	47.43	47.10	-1	1,216	-0.08%
2021/11/01	21	47.01	4	47.17	47.25	17	1,310	1.29%
2021/10/29	0.1	46.90	21	46.80	46.90	-20.9	1,313	-1.59%
2021/10/28	13.1	46.81	8	46.84	46.80	5.1	1,309	0.39%
2021/10/27	1	46.55	0	0.00	46.60	1	1,304	0.08%
2021/10/26	37	46.58	9.1	46.71	46.60	27.9	1,333	2.09%
2021/10/25	0	0.00	7	46.01	46.05	-7	1,334	-0.52%
2021/10/22	3.1	45.82	0	0.00	45.85	3.1	1,359	0.23%
2021/10/21	3	45.73	1	46.45	45.30	2	1,385	0.14%
2021/10/20	8	46.14	4	46.33	46.00	4	1,409	0.28%
2021/10/19	4.2	45.65	4.6	45.63	45.80	-0.4	1,419	-0.03%
2021/10/18	0	0.00	4	45.34	45.30	-4	1,441	-0.28%
2021/10/15	7.1	45.42	0.1	47.95	45.25	7	1,467	0.48%
2021/10/14	3.1	44.90	0	0.00	44.90	3.1	1,493	0.20%
2021/10/13	4	44.89	0	0.00	44.85	4	1,537	0.26%
2021/10/12	7.2	45.55	1.1	45.37	45.30	6.2	1,544	0.40%
2021/10/08	2	45.98	0	0.00	45.80	2	1,545	0.13%
2021/10/07	0	0.00	5	46.12	46.00	-5	1,572	-0.32%
2021/10/06	3.1	44.99	0	0.00	45.00	3.1	1,623	0.19%
2021/10/05	3	45.07	8	44.91	45.55	-5	1,648	-0.30%
2021/10/04	0.1	45.57	2.1	45.72	45.45	-2	1,650	-0.12%
2021/10/01	9.3	45.96	1	46.40	45.80	8.3	1,659	0.50%
2021/09/30	2	46.35	0	0.00	46.75	2	1,695	0.12%
2021/09/29	6.1	46.69	3.2	46.95	46.65	2.9	1,708	0.17%
2021/09/28	6.1	47.23	9	47.35	47.60	-2.9	1,724	-0.17%
2021/09/27	11	47.72	8	47.73	47.80	3	1,733	0.17%
2021/09/24	1	47.25	5	47.51	47.50	-4	1,762	-0.23%
2021/09/23	2	46.48	3.1	46.61	46.65	-1.1	1,763	-0.06%
2021/09/22	17.3	46.33	31	46.24	46.25	-13.7	1,851	-0.74%
2021/09/17	0.1	46.00	0	0.00	45.85	0.1	1,966	0.01%
2021/09/16	6	45.95	3	46.00	45.95	3	2,045	0.15%
2021/09/15	2.1	45.86	2	45.70	45.85	0.1	2,088	0.00%
2021/09/14	1	45.80	11	45.90	45.90	-10	2,130	-0.47%
2021/09/13	7	45.83	3.1	45.87	45.90	4	2,153	0.18%
2021/09/10	13	44.94	2	44.93	45.00	11	2,174	0.51%
2021/09/09	3.2	44.46	1.3	44.64	44.65	1.9	2,201	0.09%
2021/09/08	8	44.75	17.6	44.65	44.55	-9.6	2,211	-0.43%
2021/09/07	4	45.53	8.2	45.65	45.50	-4.2	2,214	-0.19%
2021/09/06	4.2	45.96	12	46.10	45.70	-7.8	2,249	-0.35%
2021/09/03	0	0.00	1	46.25	46.45	-1	2,284	-0.04%
2021/09/02	16	46.54	1	46.20	46.15	15	2,302	0.65%
2021/09/01	4	46.20	2	46.35	46.40	2	2,317	0.09%
2021/08/31	2.1	46.09	0	0.00	46.15	2.1	2,338	0.09%
2021/08/30	1	46.35	1	46.35	46.40	0	2,361	0.00%
2021/08/27	0.1	46.40	2	46.43	46.35	-1.9	2,392	-0.08%
2021/08/26	2	46.08	1	46.36	46.35	1	2,394	0.04%
2021/08/25	12	46.11	4	46.31	46.40	8	2,406	0.33%
2021/08/23	12	45.63	0	0.00	45.95	12	2,418	0.50%
2021/08/20	2	44.93	6	44.83	45.00	-4	2,421	-0.17%
2021/08/19	5.1	45.36	7	45.26	45.05	-2	2,419	-0.08%
2021/08/18	10	45.52	6.2	45.18	46.10	3.8	2,415	0.16%
2021/08/17	56.2	46.50	13	46.21	45.20	43.2	2,412	1.79%
2021/08/16	11	47.73	8	47.34	46.90	3	2,371	0.13%
2021/08/13	58	49.03	24.1	49.08	48.40	33.9	2,359	1.44%
2021/08/12	22	48.96	22	48.99	49.00	0	2,336	0.00%
2021/08/11	38	48.86	72.4	49.00	48.95	-34.4	2,319	-1.48%
2021/08/10	9	47.99	17	48.00	47.90	-8	2,252	-0.36%
2021/08/09	29.1	48.72	14.3	48.71	48.60	14.8	2,302	0.64%
2021/08/06	53.1	48.91	75.2	48.87	48.80	-22.1	2,315	-0.96%
2021/08/05	31.1	47.83	26	47.99	48.15	5.1	2,276	0.22%
2021/08/04	9	46.79	4	46.88	47.05	5	2,290	0.22%
2021/08/03	4	46.88	6	47.00	46.80	-2	2,338	-0.09%
2021/08/02	5.1	46.40	1	46.45	46.70	4.1	2,363	0.17%
2021/07/30	9	46.48	7	46.35	46.40	2	2,376	0.08%
2021/07/29	7.1	46.85	2	47.00	46.85	5.1	2,376	0.21%
2021/07/28	10	46.90	7	46.85	47.00	3	2,407	0.12%
2021/07/27	14	47.93	27	47.98	47.80	-13	2,496	-0.52%
2021/07/26	0	47.60	7	47.58	47.80	-7	2,554	-0.27%
2021/07/23	3	47.22	1	47.20	47.35	2	2,665	0.08%
2021/07/22	7.1	47.51	3	47.50	47.50	4.1	2,820	0.15%
2021/07/21	24.2	47.69	3	47.48	47.50	21.2	2,842	0.75%
2021/07/20	26	47.99	11	48.10	47.90	15	2,849	0.53%
2021/07/19	42.2	48.55	31.1	48.79	48.70	11.1	2,852	0.39%
2021/07/16	4	48.01	10	48.18	48.30	-6	2,879	-0.21%
2021/07/15	1	48.10	5	48.22	48.30	-4	2,971	-0.13%
2021/07/14	20	48.26	18	48.07	48.25	2	2,981	0.07%
2021/07/13	131	48.11	40	48.41	48.05	91	2,991	3.04%	大買/
2021/07/12	8	47.64	5	47.64	47.65	3	2,946	0.10%
2021/07/09	53.1	47.26	1	47.30	47.35	52.1	2,933	1.77%
2021/07/08	56	47.53	0.6	47.64	47.55	55.4	2,987	1.85%
2021/07/07	183.2	47.90	21.1	48.02	47.65	162.1	3,005	5.39%	大買/鉅額交易
2021/07/06	29.1	47.12	4.2	47.26	47.20	24.9	2,980	0.84%
2021/07/05	15.2	46.67	9	46.87	46.95	6.2	2,990	0.21%
2021/07/02	6	46.28	44	46.27	46.50	-38	2,993	-1.27%
2021/07/01	18.2	46.61	9.2	46.70	46.20	9	2,996	0.30%
2021/06/30	16.3	47.16	15	47.07	47.00	1.3	2,974	0.04%
2021/06/29	70.1	47.19	16.7	47.14	47.00	53.4	2,973	1.80%
2021/06/28	101	50.98	25.3	51.10	50.90	75.8	2,899	2.61%	大買/
2021/06/25	12	51.68	33	51.86	51.50	-21	2,778	-0.76%
2021/06/24	19	51.72	38	51.63	51.60	-19	2,735	-0.69%
2021/06/23	12	51.59	19.4	51.68	51.70	-7.4	2,727	-0.27%
2021/06/22	38	51.51	3	51.47	51.40	35	2,706	1.29%
2021/06/21	24	51.64	18.3	51.70	51.50	5.7	2,701	0.21%
2021/06/18	9	51.98	22	51.87	52.30	-13	2,735	-0.48%
2021/06/17	12	51.75	17	51.89	52.00	-5	2,798	-0.18%
2021/06/16	3.2	51.84	15	51.91	51.80	-11.8	2,846	-0.41%
2021/06/15	19.4	51.60	127	51.71	51.90	-107.7	2,860	-3.76%	大賣/鉅額交易
2021/06/11	23	51.20	40.1	51.32	51.20	-17.1	2,926	-0.58%
2021/06/10	1	49.90	6.1	50.30	50.40	-5.1	2,918	-0.17%
2021/06/09	1	50.20	10.3	49.80	49.75	-9.3	2,950	-0.32%
2021/06/08	14.1	50.14	7.3	50.23	50.30	6.9	3,027	0.23%
2021/06/07	39	49.16	16	49.63	49.70	23	3,025	0.76%
2021/06/04	23.9	49.28	26	49.22	49.30	-2.1	3,025	-0.07%
2021/06/03	2	48.35	11	48.60	48.55	-9	3,030	-0.30%
2021/06/02	12.1	48.46	36	48.79	48.35	-24	3,059	-0.78%
2021/06/01	3	48.40	27	48.41	48.55	-24	3,060	-0.78%
2021/05/31	0.1	48.50	14.1	48.06	48.15	-14	3,070	-0.46%
2021/05/28	14	47.64	5	47.68	47.85	9	3,087	0.29%
2021/05/27	37	47.23	1	47.45	47.45	36	3,142	1.15%
2021/05/26	1	47.25	49	47.22	47.60	-48	3,169	-1.51%
2021/05/25	7.1	47.14	37	47.13	47.00	-29.9	3,182	-0.94%
2021/05/24	21	46.47	31	46.21	46.40	-10	3,215	-0.31%
2021/05/21	42	46.44	2	46.60	46.45	40	3,250	1.23%
2021/05/20	1	46.55	15	46.57	46.55	-14	3,317	-0.42%
2021/05/19	17.6	46.71	32	46.70	46.75	-14.4	3,359	-0.43%
2021/05/18	5.1	46.14	9	46.29	47.20	-3.9	3,373	-0.12%
2021/05/17	34	44.64	12.2	45.29	44.20	21.8	3,373	0.65%
2021/05/14	27	47.04	21	47.26	46.85	6	3,312	0.18%
2021/05/13	21.2	46.45	48	46.32	47.00	-26.8	3,272	-0.82%
2021/05/12	39	46.66	40.2	47.77	46.50	-1.2	3,234	-0.04%
2021/05/11	59.1	48.75	93	48.72	48.05	-34	3,127	-1.09%
2021/05/10	13.1	49.85	32.1	50.25	50.60	-19	3,080	-0.62%
2021/05/07	26.1	49.98	12	49.91	50.10	14.1	3,085	0.46%
2021/05/06	38.5	49.76	7.8	49.97	49.55	30.7	3,101	0.99%
2021/05/05	61.3	49.75	23.8	50.05	49.50	37.5	3,100	1.21%
2021/05/04	133.1	49.72	53	49.31	49.90	80.1	3,114	2.57%	大買/
2021/05/03	65.3	51.01	40	51.29	50.80	25.3	3,031	0.83%
2021/04/29	145.3	53.34	46	53.40	52.40	99.3	2,977	3.33%	大買/
2021/04/28	101.1	54.26	135.2	54.15	54.60	-34.1	2,894	-1.18%	大買/大賣/
2021/04/27	22	53.13	43.1	53.14	53.20	-21.1	2,887	-0.73%
2021/04/26	19.4	52.83	36	52.88	52.80	-16.6	3,237	-0.51%
2021/04/23	16.2	51.94	16	52.21	52.30	0.2	3,234	0.01%
2021/04/22	21.3	52.59	55.6	53.05	51.80	-34.3	3,246	-1.06%
2021/04/21	60.3	53.20	99.1	53.33	52.90	-38.8	3,210	-1.21%
2021/04/20	1.3	52.39	7	52.74	52.70	-5.7	3,124	-0.18%
2021/04/19	64	52.46	48.1	52.47	52.70	15.9	3,133	0.51%
2021/04/16	20.4	51.44	7.1	51.56	51.70	13.3	3,130	0.42%
2021/04/15	12	51.15	2	51.26	51.30	10	3,143	0.32%
2021/04/14	55.1	50.95	88	50.33	50.70	-32.9	3,149	-1.04%
2021/04/13	21.3	52.23	24.2	52.56	51.70	-2.9	3,166	-0.09%
2021/04/12	43	52.88	4.7	52.88	53.00	38.3	3,180	1.20%
2021/04/09	63.1	52.48	14	52.90	52.70	49.1	3,177	1.54%
2021/04/08	39.3	53.37	57.1	53.36	53.20	-17.7	3,166	-0.56%
2021/04/07	41	52.43	5	52.30	52.80	36	3,141	1.15%
2021/04/06	23	52.30	113	52.21	52.40	-90	3,135	-2.87%	大賣/
2021/04/01	32.1	51.61	21	51.67	51.70	11.1	3,127	0.35%
2021/03/31	19	52.03	10.1	51.97	51.90	9	3,113	0.29%
2021/03/30	17	52.08	37.1	52.16	52.20	-20.1	3,106	-0.65%
2021/03/29	14	52.26	80.1	52.15	52.30	-66	3,094	-2.13%
2021/03/26	27	52.53	7.2	52.79	52.60	19.8	3,075	0.64%
2021/03/25	43	52.03	24	52.30	52.50	19	3,061	0.62%
2021/03/24	13	51.78	14	51.98	52.10	-1	3,066	-0.03%
2021/03/23	97.1	51.86	178	52.15	52.00	-80.9	3,054	-2.65%	大賣/
2021/03/22	115.2	53.45	77.6	53.74	53.30	37.7	3,003	1.25%	大買/
2021/03/19	46	52.42	68	52.42	52.60	-22	2,958	-0.74%
2021/03/18	35	51.81	31	51.94	51.80	4	2,909	0.14%
2021/03/17	79.1	51.89	210	51.63	51.60	-130.9	2,912	-4.49%	大賣/鉅額交易
2021/03/16	72	50.88	70	51.04	50.90	2	2,865	0.07%
2021/03/15	54.1	51.09	34	51.31	51.50	20.1	2,880	0.70%
2021/03/12	80	50.45	48.9	50.58	51.10	31.1	2,856	1.09%
2021/03/11	43	49.73	7	49.80	49.75	36	2,785	1.29%
2021/03/10	86	49.86	42	49.86	49.70	44	2,791	1.58%
2021/03/09	40	49.40	99	49.46	49.90	-59	2,794	-2.11%
2021/03/08	40.4	49.21	65	49.24	48.95	-24.6	2,780	-0.88%
2021/03/05	30	48.51	22	48.67	48.50	8	2,764	0.29%
2021/03/04	13	48.88	18.2	49.01	48.95	-5.2	2,795	-0.19%
2021/03/03	19.2	48.75	28	49.06	49.15	-8.8	2,798	-0.31%
2021/03/02	54.2	49.56	40	49.44	48.90	14.2	2,827	0.50%
2021/02/26	15	48.01	45	48.55	48.60	-30	2,784	-1.08%
2021/02/25	6.1	48.31	17	48.52	48.35	-10.9	2,792	-0.39%
2021/02/24	104	48.26	49.2	48.29	47.90	54.8	2,806	1.95%	大買/
2021/02/23	45.3	48.78	24.1	48.61	48.85	21.2	2,788	0.76%
2021/02/22	70.4	48.38	106.1	48.21	48.50	-35.7	2,782	-1.28%	大賣/
2021/02/19	28.1	47.02	21.2	46.93	47.25	6.9	2,723	0.25%
2021/02/18	4	46.09	8.3	46.17	46.30	-4.3	2,702	-0.16%
2021/02/17	6.1	45.56	15	45.67	45.55	-8.9	2,723	-0.33%
2021/02/05	10.1	44.95	10	45.00	44.85	0.1	2,723	0.00%
2021/02/04	11	44.80	2	44.93	44.85	9	2,748	0.33%
2021/02/03	21.1	44.89	4	45.15	44.90	17.1	2,867	0.59%
2021/02/02	9	44.98	10	44.98	44.95	-1	2,896	-0.03%
2021/02/01	20	44.43	5	44.46	44.60	15	2,920	0.51%
2021/01/29	76.3	45.14	2	45.75	44.90	74.3	2,949	2.52%
2021/01/28	69.2	45.79	5	46.03	45.60	64.2	2,931	2.19%
2021/01/27	11	46.35	24.1	46.58	46.50	-13.1	2,912	-0.45%
2021/01/26	25.4	46.18	77	46.56	46.10	-51.6	2,903	-1.78%
2021/01/25	5	45.52	27	45.67	45.95	-22	2,855	-0.77%
2021/01/22	46	45.12	5	45.23	45.25	41	2,841	1.44%
2021/01/21	73	45.42	59	45.59	45.15	14	2,830	0.49%
2021/01/20	163.1	46.62	138.1	46.49	45.50	25	2,786	0.90%	大買/大賣/
2021/01/19	338.1	48.49	220.2	48.54	48.05	117.9	2,642	4.46%	大買/大賣/鉅額交易
2021/01/18	33	44.92	52.1	45.11	45.45	-19.1	2,257	-0.85%
2021/01/15	45	45.45	26	45.36	45.00	19	2,237	0.85%
2021/01/14	25	45.25	17	45.53	45.65	8	2,212	0.36%
2021/01/13	8.1	45.14	54	45.17	44.95	-45.9	2,191	-2.09%
2021/01/12	60.1	44.88	50	44.67	44.60	10.1	2,184	0.46%
2021/01/11	18.2	45.42	11.1	45.54	45.40	7.1	2,185	0.33%
2021/01/08	5	45.01	5	45.02	45.00	0	2,166	0.00%
2021/01/07	5.3	45.26	22	45.37	45.30	-16.7	2,153	-0.78%
2021/01/06	56.2	45.56	31.5	45.39	45.25	24.7	2,193	1.13%
2021/01/05	35.2	45.05	35	45.15	45.45	0.2	2,131	0.01%
2021/01/04	16	44.60	4	44.49	44.60	12	2,130	0.57%
2020/12/31	7	44.19	6	44.38	44.40	1	2,119	0.05%
2020/12/30	24	44.13	1	44.20	44.00	23	2,120	1.08%
2020/12/29	9	44.19	5	44.61	44.05	4	2,123	0.19%
2020/12/28	1	44.45	1	44.30	44.45	0	2,115	0.00%
2020/12/25	5	44.35	29	44.46	44.20	-24	2,107	-1.14%
2020/12/24	3	44.32	15	44.32	44.30	-12	2,100	-0.57%
2020/12/23	5.1	43.68	17	43.79	43.90	-11.9	2,101	-0.57%
2020/12/22	27	44.03	13	43.99	43.50	14	2,127	0.66%
2020/12/21	16	43.60	23	43.83	43.95	-7	2,141	-0.33%
2020/12/18	14	44.10	13	44.14	44.00	1	2,147	0.05%
2020/12/17	2	44.60	6	44.81	44.55	-4	2,152	-0.19%
2020/12/16	23.2	44.42	4	44.69	44.55	19.2	2,155	0.89%
2020/12/15	36.5	44.51	3	44.62	44.10	33.5	2,156	1.55%
2020/12/14	7	45.22	6	45.25	45.20	1	2,122	0.05%
2020/12/11	23.1	45.20	6	45.12	45.30	17.1	2,120	0.80%
2020/12/10	86.1	45.75	5	45.88	45.65	81.1	2,102	3.86%
2020/12/09	26.3	46.11	38.2	45.97	46.55	-12	2,064	-0.58%
2020/12/08	25	45.19	25	45.10	45.15	0	2,064	0.00%
2020/12/07	26.2	45.33	67.1	45.41	45.40	-40.9	2,064	-1.98%
2020/12/04	20.2	45.02	20	45.14	45.20	0.2	2,065	0.01%
2020/12/03	32.5	45.32	24	45.20	45.10	8.5	2,090	0.41%
2020/12/02	69.4	45.53	13	45.60	45.50	56.4	2,173	2.60%
2020/12/01	53.1	45.49	39.1	45.52	45.65	14	2,231	0.63%
2020/11/30	56.5	45.78	58	45.70	45.60	-1.5	2,303	-0.07%
2020/11/27	25	45.42	52	45.37	45.20	-27	2,317	-1.16%
2020/11/26	62	45.10	25.1	45.05	45.20	36.9	2,398	1.54%
2020/11/25	63.3	44.68	65.2	44.52	44.35	-1.9	2,370	-0.08%
2020/11/24	36.1	44.62	76	44.53	44.35	-39.9	2,392	-1.67%
2020/11/23	81	44.96	6.1	45.07	44.80	74.9	2,394	3.13%
2020/11/20	35.2	44.68	19.1	44.70	44.60	16.1	2,388	0.67%
2020/11/19	11.4	44.34	39	44.38	44.40	-27.6	2,420	-1.14%
2020/11/18	11	43.99	12.2	44.16	43.90	-1.2	2,448	-0.05%
2020/11/17	5	43.94	23	43.99	43.80	-18	2,551	-0.70%
2020/11/16	76	44.24	30	44.20	44.15	46	2,712	1.70%
2020/11/13	8	43.06	47	43.71	43.85	-39	2,903	-1.34%
2020/11/12	53.1	43.56	20	43.70	43.35	33.1	3,005	1.10%
2020/11/11	86.1	43.67	60	43.74	43.80	26.1	3,195	0.82%
2020/11/10	16	42.40	31	42.44	42.75	-15	3,738	-0.40%
2020/11/09	21.3	42.24	56	42.24	42.55	-34.7	4,220	-0.82%
2020/11/06	97	42.28	28	42.29	42.00	69	4,511	1.53%
2020/11/05	6	41.68	11	41.62	41.60	-5	4,504	-0.11%
2020/11/04	10	41.54	4	41.69	41.45	6	4,534	0.13%
2020/11/03	3	41.45	21	41.39	41.50	-18	4,540	-0.40%
2020/11/02	6	40.31	2	40.43	40.50	4	4,541	0.09%
2020/10/30	23	40.86	35	41.07	40.70	-12	4,558	-0.26%
2020/10/29	5	40.21	9	40.24	40.50	-4	4,562	-0.09%
2020/10/28	38	40.76	1	40.70	40.75	37	4,617	0.80%
2020/10/27	11	41.12	2	41.13	41.10	9	4,616	0.19%
2020/10/26	13	41.68	1	42.05	41.60	12	4,618	0.26%
2020/10/23	8	41.77	8.1	41.97	41.95	-0.1	4,618	0.00%
2020/10/22	7	41.36	11	41.65	41.95	-4	4,635	-0.09%
2020/10/21	9	41.74	3	41.67	41.60	6	4,639	0.13%
2020/10/20	19	41.21	20	41.39	41.40	-1	4,649	-0.02%
2020/10/19	6	41.09	15	41.44	41.35	-9	4,645	-0.19%
2020/10/16	15	40.84	3	40.83	40.70	12	4,631	0.26%
2020/10/15	19	41.09	6	41.33	41.05	13	4,639	0.28%
2020/10/14	53	41.49	69	41.46	41.45	-16	4,643	-0.34%
2020/10/13	16	40.73	3	40.80	40.85	13	4,625	0.28%
2020/10/12	19	40.89	4	40.90	40.50	15	4,645	0.32%
2020/10/08	19	40.12	14	40.14	40.20	5	4,640	0.11%
2020/10/07	29	40.43	14	40.19	40.35	15	4,673	0.32%
2020/10/06	7	39.93	14	40.03	39.95	-7	4,709	-0.15%
2020/10/05	13	39.41	1	39.35	39.40	12	4,721	0.25%
2020/09/30	2	39.30	3	39.15	39.20	-1	4,739	-0.02%
2020/09/29	0	39.35	1	39.45	39.30	-1	4,753	-0.02%
2020/09/28	15	39.46	12	39.18	39.45	3	4,776	0.06%
2020/09/25	25	38.47	9	38.70	38.35	16	4,815	0.33%
2020/09/24	13	39.48	19	39.35	39.15	-6	4,798	-0.13%
2020/09/23	17	40.21	35	40.14	40.10	-18	4,785	-0.38%
2020/09/22	15	40.66	1	40.75	40.60	14	4,765	0.29%
2020/09/21	3	41.62	9	41.56	41.35	-6	4,759	-0.13%
2020/09/18	11	41.97	9	42.11	41.90	2	4,762	0.04%
2020/09/17	1	41.95	1	41.90	41.85	0	4,756	0.00%
2020/09/16	5	41.55	34	41.54	41.55	-29	4,755	-0.61%
2020/09/15	18.3	41.69	16	41.90	41.55	2.3	4,759	0.05%
2020/09/14	2	41.55	12	41.38	41.45	-10	4,766	-0.21%
2020/09/11	27.2	41.30	116	41.39	41.15	-88.8	4,767	-1.86%	大賣/
2020/09/10	23	42.49	18	42.61	42.15	5	4,761	0.11%
2020/09/09	0	0.00	7	41.77	42.45	-7	4,771	-0.15%
2020/09/08	15.3	42.01	21	41.99	41.85	-5.7	4,773	-0.12%
2020/09/07	87	42.97	28	42.69	42.25	59	4,755	1.24%
2020/09/04	31.2	43.46	54	43.72	43.90	-22.8	4,777	-0.48%
2020/09/03	86.3	44.02	73	43.99	43.50	13.3	4,812	0.28%
2020/09/02	26.2	43.16	9	43.15	43.35	17.2	4,812	0.36%
2020/09/01	63	43.23	61	43.21	43.40	2	4,827	0.04%
2020/08/31	37	42.51	15	42.43	42.45	22	4,775	0.46%
2020/08/28	26	42.29	15	42.32	42.40	11	4,791	0.23%
2020/08/27	39.2	42.23	9	42.09	42.00	30.2	4,832	0.62%
2020/08/26	10	42.40	8	42.51	42.35	2	4,845	0.04%
2020/08/25	25.1	42.51	27	42.55	42.55	-1.9	4,872	-0.04%
2020/08/24	20.2	41.73	18	41.73	41.90	2.2	4,886	0.05%
2020/08/21	61	42.39	46	42.38	42.50	15	4,932	0.30%
2020/08/20	122	42.25	210	41.60	41.30	-88	4,830	-1.82%	大買/大賣/
2020/08/19	97	43.42	159	43.56	42.65	-62	4,659	-1.33%	大賣/
2020/08/18	100	45.58	64	45.35	45.10	36	4,427	0.81%
2020/08/17	242	45.83	145	45.91	46.10	97	4,309	2.25%	大買/大賣/
2020/08/14	277	45.53	659	45.37	46.20	-382	4,110	-9.29%	大買/大賣/鉅額交易
2020/08/13	685	43.20	414.3	43.50	43.10	270.7	3,467	7.81%	大買/大賣/鉅額交易
2020/08/12	157	39.95	278.1	40.07	41.50	-121.1	2,979	-4.06%	大買/大賣/鉅額交易
2020/08/11	30	37.74	37	37.81	37.75	-7	2,708	-0.26%
2020/08/10	25.1	37.65	13	37.60	37.55	12.1	2,705	0.45%
2020/08/07	6	37.10	6	37.08	37.10	0	2,727	0.00%
2020/08/06	23	37.12	6	37.31	37.10	17	2,899	0.59%
2020/08/05	36.3	37.27	5	37.23	37.30	31.3	2,927	1.07%
2020/08/04	18	37.36	13	37.41	37.35	5	2,991	0.17%
2020/08/03	40	37.32	39	37.40	37.40	1	3,010	0.03%
2020/07/31	19.4	36.69	9	36.82	36.80	10.4	2,978	0.35%
2020/07/30	3.3	36.62	20	36.55	36.85	-16.7	3,012	-0.55%
2020/07/29	1.3	36.02	20	35.82	36.05	-18.7	3,049	-0.61%
2020/07/28	13.4	35.55	15	35.45	35.20	-1.6	3,103	-0.05%
2020/07/27	9	35.62	4	35.20	35.20	5	3,119	0.16%
2020/07/24	19	36.35	7	36.03	36.10	12	3,167	0.38%
2020/07/23	0	0.00	8	36.84	36.85	-8	3,183	-0.25%
2020/07/22	0	0.00	40	36.85	36.90	-40	3,226	-1.24%
2020/07/21	28	36.95	7	36.93	36.70	21	3,335	0.63%
2020/07/20	6.3	36.83	13	36.67	36.85	-6.7	3,333	-0.20%
2020/07/17	17	36.87	49	37.08	36.60	-32	3,334	-0.96%
2020/07/16	16.6	36.95	15	36.94	37.05	1.6	3,318	0.05%
2020/07/15	6.4	36.56	45	36.70	36.65	-38.6	3,325	-1.16%
2020/07/14	30.3	36.35	31	36.50	36.45	-0.7	3,336	-0.02%
2020/07/13	20.7	36.12	42	36.03	36.30	-21.3	3,317	-0.64%
2020/07/10	26	35.42	12	35.38	35.20	14	3,301	0.42%
2020/07/09	7	35.76	8	35.98	35.85	-1	3,297	-0.03%
2020/07/08	11.3	35.79	6	35.71	35.75	5.3	3,287	0.16%
2020/07/07	35	35.93	8	35.76	35.80	27	3,275	0.82%
2020/07/06	18	35.90	44	35.78	35.95	-26	3,269	-0.80%
2020/07/03	39	35.26	26	35.32	35.20	13	3,257	0.40%
2020/07/02	36	35.08	12	35.13	35.20	24	3,274	0.73%
2020/07/01	16	34.95	10	35.01	34.85	6	3,278	0.18%
2020/06/30	12	34.93	16	34.94	34.90	-4	3,284	-0.12%
2020/06/29	18	34.33	9	34.76	34.40	9	3,287	0.27%
2020/06/24	9	34.63	8	34.59	34.55	1	3,281	0.03%
2020/06/23	19	34.44	7	34.28	34.30	12	3,322	0.36%
2020/06/22	16	34.36	11	34.50	34.30	5	3,331	0.15%
2020/06/19	13	34.47	4	34.65	34.25	9	3,407	0.26%
2020/06/18	28	34.87	14	34.85	34.75	14	3,431	0.41%
2020/06/17	22	35.24	9	35.32	35.15	13	3,428	0.38%
2020/06/16	0	0.00	21	34.95	35.25	-21	3,400	-0.62%
2020/06/15	43	34.55	4	34.76	34.15	39	3,412	1.14%
2020/06/12	35	33.87	4	33.36	34.30	31	3,398	0.91%
2020/06/11	65.8	35.18	34	34.85	34.60	31.8	3,381	0.94%
2020/06/10	64	38.26	67	38.33	38.20	-3	3,255	-0.09%
2020/06/09	9	38.54	79	38.56	38.45	-70	3,192	-2.19%
2020/06/08	11	38.36	150.5	38.38	38.40	-139.5	3,137	-4.45%	大賣/鉅額交易
2020/06/05	16	38.19	14	38.26	38.20	2	3,069	0.07%
2020/06/04	7.5	37.99	19	37.98	38.00	-11.5	3,026	-0.38%
2020/06/03	28	37.98	117	38.09	37.80	-89	3,002	-2.96%	大賣/
2020/06/02	7.2	38.09	91	38.02	38.15	-83.8	2,927	-2.86%
2020/06/01	31.5	37.57	295	37.57	37.70	-263.5	2,883	-9.14%	大賣/鉅額交易
2020/05/29	52.3	37.23	90	37.15	37.25	-37.7	2,865	-1.32%
2020/05/28	199.2	36.63	191	36.71	36.80	8.2	2,801	0.29%	大買/大賣/
2020/05/27	34	35.64	14	35.62	35.75	20	2,699	0.74%
2020/05/26	18	35.37	0	0.00	35.40	18	2,698	0.67%
2020/05/25	22	35.18	1	35.30	35.35	21	2,669	0.79%
2020/05/22	14	35.29	50	35.27	35.20	-36	2,676	-1.34%
2020/05/21	10	35.30	5	35.31	35.40	5	2,664	0.19%
2020/05/20	10	34.91	10	34.93	35.00	0	2,642	0.00%
2020/05/19	40	35.25	4	35.05	35.00	36	2,625	1.37%
2020/05/18	59.3	35.27	32	35.30	35.15	27.3	2,600	1.05%
2020/05/15	25.1	34.78	71	35.02	34.95	-45.9	2,556	-1.79%
2020/05/14	92.3	35.09	103	35.27	34.55	-10.7	2,525	-0.42%	大賣/
2020/05/13	197	35.50	139	35.60	35.50	58	2,462	2.35%	大買/大賣/
2020/05/12	55	35.85	12	35.98	35.95	43	2,290	1.88%
2020/05/11	15	35.80	84	35.79	36.25	-69	2,254	-3.06%
2020/05/08	40	34.82	17	34.95	35.00	23	2,166	1.06%
2020/05/07	34.3	34.69	39	34.83	34.75	-4.7	2,137	-0.22%
2020/05/06	41.4	34.80	49	35.01	34.80	-7.6	2,112	-0.36%
2020/05/05	43.6	34.67	36	34.61	34.70	7.6	2,090	0.36%
2020/05/04	46	33.40	52	33.93	34.10	-6	2,109	-0.28%
2020/04/30	17	33.72	24	33.79	33.80	-7	2,059	-0.34%
2020/04/29	23.3	33.46	19	33.49	33.50	4.3	2,043	0.21%
2020/04/28	36.3	32.72	27	32.99	32.95	9.3	1,985	0.47%
2020/04/27	13.1	32.70	28	32.77	32.90	-14.9	1,981	-0.75%
2020/04/24	98.3	32.11	97	32.19	32.60	1.3	1,930	0.07%
2020/04/23	0.5	30.20	7	30.19	30.35	-6.5	1,810	-0.36%
2020/04/22	19	29.50	11	29.75	29.95	8	1,789	0.45%
2020/04/21	17	30.35	14	30.15	29.75	3	1,775	0.17%
2020/04/20	34	30.81	15	30.84	31.00	19	1,750	1.09%
2020/04/17	11.2	31.17	50	31.47	31.35	-38.8	1,706	-2.27%
2020/04/16	28	30.81	0	0.00	31.05	28	1,650	1.70%
2020/04/15	51.3	31.00	77	30.57	31.25	-25.7	1,628	-1.58%
2020/04/14	12	30.36	15	30.24	30.40	-3	1,604	-0.19%
2020/04/13	8	29.86	7	29.94	29.85	1	1,588	0.06%
2020/04/10	52	29.69	1	29.70	29.75	51	1,582	3.22%
2020/04/09	35	29.92	18	30.26	29.75	17	1,585	1.07%
2020/04/08	8	29.42	22	29.48	29.55	-14	1,566	-0.89%
2020/04/07	11	29.15	26	29.22	29.20	-15	1,525	-0.98%
2020/04/06	26	29.10	13	29.02	28.95	13	1,500	0.87%
2020/04/01	19	28.73	1	28.70	28.80	18	1,480	1.22%
2020/03/31	24	29.15	44	29.29	28.85	-20	1,476	-1.35%
2020/03/30	17	28.33	2	28.03	28.55	15	1,444	1.04%
2020/03/27	20	29.38	36	29.30	28.80	-16	1,443	-1.11%
2020/03/26	25	28.52	32	28.62	28.90	-7	1,395	-0.50%
2020/03/25	27	28.36	34	28.19	29.20	-7	1,379	-0.51%
2020/03/24	21	27.16	30	27.46	27.35	-9	1,290	-0.70%
2020/03/23	42	26.05	13	26.25	26.55	29	1,241	2.34%
2020/03/20	18	25.87	16	26.20	26.30	2	1,228	0.16%
2020/03/19	56	24.82	34	24.31	24.10	22	1,215	1.81%
2020/03/18	14	27.21	5	27.13	26.75	9	1,202	0.75%
2020/03/17	28	27.09	13	27.35	27.05	15	1,191	1.26%
2020/03/16	8	27.88	11	28.42	27.95	-3	1,191	-0.25%
2020/03/13	37	27.88	18	27.77	28.50	19	1,178	1.61%
2020/03/12	55	30.59	47	31.13	30.30	8	1,127	0.71%
2020/03/11	32	32.38	4	32.25	32.25	28	1,096	2.55%
2020/03/10	30	31.96	54	31.67	32.20	-24	1,093	-2.19%
2020/03/09	68	32.31	35	32.52	32.00	33	1,086	3.04%
2020/03/06	8	33.34	5	33.36	33.25	3	1,084	0.28%
2020/03/05	3	33.83	7	33.86	33.80	-4	1,089	-0.37%
2020/03/04	42	33.30	50	33.35	33.55	-8	1,108	-0.72%
2020/03/03	59	32.75	87	32.84	32.90	-28	1,068	-2.62%
2020/03/02	16	32.12	5	32.07	32.15	11	1,068	1.03%
2020/02/27	95	33.01	45	32.34	32.35	50	1,062	4.71%
2020/02/26	3	32.18	2	32.33	32.35	1	1,043	0.10%
2020/02/25	8	32.19	7	32.19	32.30	1	1,046	0.10%
2020/02/24	25	32.94	4	32.95	32.85	21	1,033	2.03%
2020/02/21	4	33.29	1	33.30	33.25	3	1,047	0.29%
2020/02/20	6	33.62	3	33.70	33.35	3	1,135	0.26%
2020/02/19	1	33.50	4	33.55	33.50	-3	1,152	-0.26%
2020/02/18	8	33.23	0	0.00	33.20	8	1,162	0.69%
2020/02/17	26	33.40	6	33.43	33.50	20	1,183	1.69%
2020/02/14	16	33.81	4	33.80	33.80	12	1,240	0.97%
2020/02/13	13	33.92	20	33.92	33.90	-7	1,251	-0.56%
2020/02/12	1	33.50	4	33.51	33.55	-3	1,275	-0.24%
2020/02/11	11	33.07	1	33.00	33.00	10	1,328	0.75%
2020/02/10	15	32.74	12	32.73	32.75	3	1,368	0.22%
2020/02/07	16	33.18	10	33.18	33.05	6	1,379	0.44%
2020/02/06	20	33.64	8	33.76	33.55	12	1,385	0.87%
2020/02/05	57	33.85	91	33.87	33.60	-34	1,446	-2.35%
2020/02/04	34	32.54	6	32.50	32.75	28	1,436	1.95%
2020/02/03	46	31.61	12	31.73	32.00	34	1,434	2.37%
2020/01/31	4	32.55	31	33.05	33.20	-27	1,409	-1.92%
2020/01/30	36	33.57	25	33.72	33.00	11	1,405	0.78%
2020/01/20	15	35.89	3	35.95	35.85	12	1,370	0.88%
2020/01/17	26	35.80	22	35.82	35.75	4	1,376	0.29%
2020/01/16	5	35.80	3	35.87	35.85	2	1,375	0.15%
2020/01/15	2	35.73	2	35.80	35.75	0	1,380	0.00%
2020/01/14	17	35.68	1	35.70	35.65	16	1,388	1.15%
2020/01/13	1	35.45	1	35.60	35.60	0	1,389	0.00%
2020/01/10	1	35.35	1	35.25	35.25	0	1,405	0.00%
2020/01/09	2	35.30	0	0.00	35.25	2	1,404	0.14%
2020/01/08	1	35.05	34	35.06	35.10	-33	1,406	-2.35%
2020/01/07	3	35.65	74	35.59	35.65	-71	1,402	-5.06%
2020/01/06	14	36.07	39	35.90	35.80	-25	1,403	-1.78%
2020/01/03	24	36.54	15	36.44	36.35	9	1,417	0.63%
2020/01/02	20	36.55	5.1	36.60	36.75	14.9	1,420	1.05%
2019/12/31	14	36.45	11	36.48	36.55	3	1,417	0.21%
2019/12/30	35	36.53	3	36.60	36.70	32	1,425	2.24%
2019/12/27	1	36.35	10	36.35	36.35	-9	1,429	-0.63%
2019/12/26	11	36.23	4	36.28	36.20	7	1,429	0.49%
2019/12/24	11	35.95	0	0.00	35.95	11	1,464	0.75%
2019/12/23	40	36.07	11	36.06	36.00	29	1,486	1.95%
2019/12/20	9	36.06	2	36.13	36.05	7	1,539	0.45%
2019/12/19	4	36.23	0	0.00	36.20	4	1,584	0.25%
2019/12/18	1	36.15	9	36.26	36.30	-8	1,608	-0.50%
2019/12/17	1	36.25	1	36.30	36.10	0	1,618	0.00%
2019/12/16	38	36.06	11	36.05	36.05	27	1,621	1.67%
2019/12/13	24	35.93	15	36.22	35.80	9	1,629	0.55%
2019/12/12	0	0.00	4	36.50	36.40	-4	1,606	-0.25%
2019/12/11	28	36.38	1	36.45	36.35	27	1,619	1.67%
2019/12/10	8	36.80	3	36.70	36.70	5	1,627	0.31%
2019/12/06	10	36.88	4	36.95	36.80	6	1,699	0.35%
2019/12/05	7	36.87	1	36.95	36.90	6	1,738	0.35%
2019/12/04	5	36.85	5	36.90	36.85	0	1,755	0.00%
2019/12/03	17	36.81	11	36.93	36.70	6	1,800	0.33%
2019/12/02	14	36.46	3	36.37	36.55	11	1,807	0.61%
2019/11/29	82	36.69	10	36.61	36.60	72	1,802	3.99%
2019/11/27	27	37.24	1	37.30	37.20	26	1,833	1.42%
2019/11/26	14	37.46	4	37.43	37.40	10	1,845	0.54%
2019/11/25	31	37.41	14	37.45	37.35	17	1,857	0.92%
2019/11/22	9	37.49	28	37.58	37.50	-19	1,870	-1.02%
2019/11/21	8	37.40	11	37.37	37.55	-3	1,887	-0.16%
2019/11/20	37	37.66	5	37.83	37.70	32	1,900	1.68%
2019/11/19	193.6	38.33	99	38.54	37.85	94.6	1,894	4.99%	大買/
2019/11/18	18	37.73	16	37.79	38.00	2	1,824	0.11%
2019/11/15	5.1	37.70	35	37.75	37.65	-29.9	1,847	-1.62%
2019/11/14	12	37.98	8	38.16	37.85	4	1,849	0.22%
2019/11/13	27.3	38.15	51.3	38.12	38.20	-24	1,842	-1.30%
2019/11/12	10.3	37.45	2	37.38	37.50	8.3	1,800	0.46%
2019/11/11	37.3	37.53	28	37.72	37.00	9.3	1,837	0.51%
2019/11/08	37	38.23	55.1	38.26	38.30	-18.1	1,830	-0.99%
2019/11/07	11	37.66	18	37.86	38.00	-7	1,791	-0.39%
2019/11/06	9	37.38	48	37.31	37.20	-39	1,780	-2.19%
2019/11/05	15	37.34	67	37.29	37.45	-52	1,775	-2.93%
2019/11/04	120	37.91	48	37.88	37.75	72	1,787	4.03%	大買/
2019/11/01	9	36.97	29	37.01	37.40	-20	1,723	-1.16%
2019/10/31	27	36.20	6	36.38	36.60	21	1,729	1.21%
2019/10/30	24	35.82	8	35.97	36.20	16	1,786	0.90%
2019/10/29	10	35.75	8	35.85	35.75	2	1,827	0.11%
2019/10/28	1	36.05	0	0.00	36.05	1	1,864	0.05%
2019/10/25	7	36.36	3	36.15	36.20	4	1,938	0.21%
2019/10/24	5	36.47	1	36.40	36.40	4	1,971	0.20%
2019/10/23	5	36.30	6	36.33	36.30	-1	2,046	-0.05%
2019/10/22	20	36.28	9	36.23	36.40	11	2,170	0.51%
2019/10/21	0	0.00	11	35.58	35.90	-11	2,199	-0.50%
2019/10/18	22	35.56	2	35.95	35.50	20	2,240	0.89%
2019/10/17	1	35.75	21	35.92	35.95	-20	2,250	-0.89%
2019/10/16	1	35.95	2	35.98	35.90	-1	2,279	-0.04%
2019/10/15	12	35.76	8	35.76	35.80	4	2,321	0.17%
2019/10/14	4	35.45	4	35.55	35.55	0	2,350	0.00%
2019/10/09	8	35.13	50	35.17	35.25	-42	2,381	-1.76%
2019/10/08	6	35.50	8	35.51	35.45	-2	2,385	-0.08%
2019/10/07	2	35.60	2	35.90	35.75	0	2,407	0.00%
2019/10/04	23	35.77	25	35.69	35.65	-2	2,433	-0.08%
2019/10/03	6	35.70	26	35.78	35.85	-20	2,434	-0.82%
2019/10/02	17	36.24	5	36.20	36.20	12	2,434	0.49%
2019/10/01	6	36.30	15	36.33	36.50	-9	2,437	-0.37%
2019/09/27	38.1	36.21	17	36.02	35.90	21.1	2,443	0.86%
2019/09/26	23.1	37.05	24	36.70	36.70	-0.9	2,434	-0.04%
2019/09/25	49	37.24	6.1	37.40	37.20	42.9	2,419	1.77%
2019/09/24	9.4	37.72	30	37.72	38.30	-20.6	2,391	-0.86%
2019/09/23	38	37.08	20	37.21	37.45	18	2,349	0.77%
2019/09/20	1	37.60	11	37.55	37.45	-10	2,342	-0.43%
2019/09/19	0	0.00	2	37.63	37.50	-2	2,331	-0.09%
2019/09/18	3	37.52	28	37.51	37.55	-25	2,329	-1.07%
2019/09/17	2.1	37.60	2	38.05	37.60	0.1	2,317	0.00%
2019/09/16	9	37.94	35	38.05	37.90	-26	2,330	-1.12%
2019/09/12	19	38.18	14	38.35	38.10	5	2,333	0.21%
2019/09/11	26	38.76	40	38.94	38.65	-14	2,326	-0.60%
2019/09/10	15	38.47	22	38.80	38.60	-7	2,285	-0.31%
2019/09/09	9.1	38.71	57	38.48	38.80	-47.9	2,257	-2.12%
2019/09/06	29.1	38.35	7.5	38.33	38.05	21.6	2,214	0.98%
2019/09/05	40	38.30	29	38.42	38.50	11	2,191	0.50%
2019/09/04	22	37.87	58	37.81	37.95	-36	2,181	-1.65%
2019/09/03	11.5	37.32	4	37.44	37.35	7.5	2,171	0.35%
2019/09/02	69	37.32	23	37.36	37.45	46	2,185	2.11%
2019/08/30	45	37.25	60.2	37.24	37.05	-15.2	2,176	-0.70%
2019/08/29	24	36.40	15	36.41	36.70	9	2,133	0.42%
2019/08/28	3	35.83	16	35.88	35.95	-13	2,107	-0.62%
2019/08/27	24	35.58	7	35.51	35.35	17	2,096	0.81%
2019/08/26	9	35.74	8	35.80	35.70	1	2,090	0.05%
2019/08/23	14	36.55	9	36.67	36.70	5	2,076	0.24%
2019/08/22	9.1	36.35	23	36.43	36.30	-13.9	2,065	-0.67%
2019/08/21	10	36.35	47	36.31	36.30	-37	2,094	-1.77%
2019/08/20	29	36.26	30	36.63	36.70	-1	2,087	-0.05%
2019/08/19	0	35.80	2.7	35.86	36.00	-2.7	2,053	-0.13%
2019/08/16	0	0.00	6	35.83	35.90	-6	2,074	-0.29%
2019/08/15	21	35.13	26	35.11	35.40	-5	2,066	-0.24%
2019/08/14	52	35.62	51	35.83	35.60	1	2,085	0.05%
2019/08/13	39	34.36	34	34.43	34.20	5	2,096	0.24%
2019/08/12	40.2	35.38	11.5	35.47	35.30	28.7	2,094	1.37%
2019/08/08	19.5	36.04	4	36.26	35.95	15.5	2,109	0.73%
2019/08/07	3	36.10	11	36.09	35.75	-8	2,151	-0.37%
2019/08/06	21.2	35.60	48	35.63	35.95	-26.8	2,159	-1.24%
2019/08/05	20.3	36.70	23	37.03	36.40	-2.7	2,152	-0.13%
2019/08/02	42.5	37.55	30	37.56	37.00	12.5	2,177	0.57%
2019/08/01	49	40.58	6	40.45	40.50	43	2,146	2.00%
2019/07/31	7	40.63	29	40.55	40.65	-22	2,106	-1.04%
2019/07/30	24	40.61	26	40.68	40.50	-2	2,100	-0.10%
2019/07/29	117	40.45	70.1	40.41	40.25	46.9	2,086	2.25%	大買/
2019/07/26	88	41.37	62	41.45	41.25	26	2,018	1.29%
2019/07/25	85	41.80	96.5	41.96	41.85	-11.5	1,990	-0.58%
2019/07/24	96.1	41.31	163	40.90	41.45	-66.9	1,941	-3.44%	大賣/
2019/07/23	26	40.06	39	40.06	39.90	-13	1,865	-0.70%
2019/07/22	23	39.89	52.2	39.87	39.85	-29.2	1,861	-1.57%
2019/07/19	7	39.50	51.2	39.37	39.35	-44.2	1,835	-2.41%
2019/07/18	1	39.15	19	39.29	39.15	-18	1,867	-0.96%
2019/07/17	43	39.24	41	39.40	38.80	2	2,148	0.09%
2019/07/16	25	39.22	17.2	39.22	39.10	7.8	2,169	0.36%
2019/07/15	39.2	38.82	118	38.71	38.80	-78.8	2,179	-3.62%	大賣/
2019/07/12	47.7	38.37	42	38.25	38.40	5.7	2,236	0.25%
2019/07/11	71.2	37.76	54	37.78	37.60	17.2	2,377	0.72%
2019/07/10	5	38.35	26.2	38.38	38.35	-21.2	2,383	-0.89%
2019/07/09	3	37.88	12	38.05	38.00	-9	2,427	-0.37%
2019/07/08	7	37.91	4	38.14	38.05	3	2,475	0.12%
2019/07/05	1	37.95	14	37.96	37.85	-13	2,591	-0.50%
2019/07/04	6	37.83	26	37.77	37.80	-20	2,677	-0.75%
2019/07/03	37	37.57	5	37.54	37.20	32	2,934	1.09%
2019/07/02	13	37.50	9	37.52	37.45	4	3,117	0.13%
2019/07/01	17	37.28	46	37.27	37.45	-29	3,311	-0.88%
2019/06/28	14	37.00	6	37.02	36.90	8	3,499	0.23%
2019/06/27	17	36.94	28	36.96	36.90	-11	3,651	-0.30%
2019/06/26	2	36.35	4	36.43	36.35	-2	3,704	-0.05%
2019/06/25	2	36.70	9	36.49	36.25	-7	3,833	-0.18%
2019/06/24	0	0.00	3	36.28	36.35	-3	3,983	-0.08%
2019/06/21	20	36.66	17	36.56	36.30	3	4,202	0.07%
2019/06/20	25.2	36.35	28	36.55	36.70	-2.8	4,609	-0.06%
2019/06/19	19	36.04	8	36.11	36.10	11	4,687	0.23%
2019/06/18	31	35.84	5	36.05	35.80	26	4,908	0.53%
2019/06/17	10	36.00	1	36.00	35.95	9	4,917	0.18%
2019/06/14	0	0.00	12	36.40	36.20	-12	4,929	-0.24%
2019/06/13	6	36.35	10	36.28	36.30	-4	4,947	-0.08%
2019/06/12	33	36.79	7	37.04	36.40	26	4,997	0.52%
2019/06/11	7	36.32	2	36.40	36.60	5	4,977	0.10%
2019/06/10	16	36.31	27	35.95	36.50	-11	4,974	-0.22%
2019/06/06	7	35.36	4	35.31	35.45	3	4,969	0.06%
2019/06/05	11	36.04	35	35.91	35.65	-24	4,977	-0.48%
2019/06/04	3	35.62	1	35.65	35.60	2	4,972	0.04%
2019/06/03	2	35.45	7	35.60	35.60	-5	4,989	-0.10%
2019/05/31	0	0.00	22	35.93	35.85	-22	4,989	-0.44%
2019/05/30	11	35.33	8	35.53	35.60	3	4,986	0.06%
2019/05/29	38	35.12	12	35.28	35.25	26	5,019	0.52%
2019/05/28	49	35.67	79	35.50	35.65	-30	5,029	-0.60%
2019/05/27	38	34.61	30	34.70	34.85	8	5,008	0.16%
2019/05/24	6	35.03	5	34.95	35.00	1	5,048	0.02%
2019/05/23	47	34.66	44	34.71	34.75	3	5,047	0.06%
2019/05/22	32	36.17	5	35.88	35.70	27	5,069	0.53%
2019/05/21	50.1	35.05	40	35.42	36.05	10.1	5,073	0.20%
2019/05/20	76	35.95	111	35.57	35.45	-35	5,050	-0.69%	大賣/
2019/05/17	30	37.19	76	37.33	36.80	-46	5,020	-0.92%
2019/05/16	43	38.28	34	38.27	37.60	9	5,004	0.18%
2019/05/15	84	38.37	62	38.33	38.30	22	4,989	0.44%
2019/05/14	19	37.12	9	37.22	37.25	10	5,006	0.20%
2019/05/13	9.1	37.12	11	37.20	37.20	-1.9	5,050	-0.04%
2019/05/10	67.2	37.60	97	37.45	37.20	-29.8	5,054	-0.59%
2019/05/09	41	37.29	10	37.82	36.90	31	5,110	0.61%
2019/05/08	5.1	37.96	28	37.88	37.85	-22.9	5,067	-0.45%
2019/05/07	17	37.33	88	37.81	37.90	-71	5,035	-1.41%
2019/05/06	39.1	36.86	19	36.87	36.60	20.1	4,994	0.40%
2019/05/03	6	37.95	35	37.97	37.95	-29	4,958	-0.58%
2019/05/02	13	37.69	12	37.93	37.95	1	4,943	0.02%
2019/04/30	11	37.55	10	37.50	37.85	1	4,928	0.02%
2019/04/29	88	37.42	37	37.24	36.95	51	4,899	1.04%
2019/04/26	27.2	37.98	31	37.96	37.85	-3.8	4,850	-0.08%
2019/04/25	40	38.16	35	38.22	38.20	5	4,855	0.10%
2019/04/24	64	38.18	97	38.16	38.10	-33	4,833	-0.68%
2019/04/23	394	39.45	309.2	39.45	38.35	84.8	4,770	1.78%	大買/大賣/
2019/04/22	48	39.16	38	39.25	39.15	10	4,457	0.22%
2019/04/19	15	38.46	115	38.69	38.70	-100	4,386	-2.28%	大賣/
2019/04/18	225	38.64	62	38.53	38.00	163	4,332	3.76%	大買/鉅額交易
2019/04/17	178	39.39	198.4	39.42	39.60	-20.4	4,232	-0.48%	大買/大賣/
2019/04/16	35.3	38.38	18	38.47	38.60	17.3	4,058	0.43%
2019/04/15	74	38.32	76	38.43	38.65	-2	4,013	-0.05%
2019/04/12	20	37.82	92	37.90	37.85	-72	3,940	-1.83%
2019/04/11	161.4	37.86	119	38.09	37.30	42.4	3,878	1.09%	大買/大賣/
2019/04/10	41	38.27	77	38.60	38.60	-36	3,746	-0.96%
2019/04/09	572.2	39.65	516	39.58	38.55	56.2	3,647	1.54%	大買/大賣/
2019/04/08	139	38.68	115	38.76	38.40	24	3,363	0.71%	大買/大賣/
2019/04/03	137	37.95	190	37.86	38.10	-53	3,160	-1.68%	大買/大賣/
2019/04/02	111	37.48	279.7	37.48	37.80	-168.7	2,948	-5.72%	大買/大賣/鉅額交易
2019/04/01	113	36.87	66	36.94	36.50	47	2,728	1.72%	大買/
2019/03/29	104	36.70	42	36.72	36.95	62	2,565	2.42%	大買/
2019/03/28	185	36.34	168	36.25	36.20	17	2,489	0.68%	大買/大賣/
2019/03/27	152.2	38.04	92	38.00	37.45	60.2	2,353	2.56%	大買/
2019/03/26	190	38.01	310	38.06	37.25	-120	2,198	-5.46%	大買/大賣/鉅額交易
2019/03/25	587.2	38.47	318	38.55	38.50	269.2	1,982	13.58%	大買/大賣/鉅額交易
2019/03/22	8	37.70	52.4	37.70	37.70	-44.4	1,550	-2.86%
2019/03/21	126	33.57	152.2	34.00	34.30	-26.2	1,451	-1.81%	大買/大賣/
2019/03/20	10	32.36	2	32.30	32.25	8	1,205	0.66%
2019/03/19	9	32.59	4	32.50	32.65	5	1,199	0.42%
2019/03/18	23	32.69	8	32.73	32.70	15	1,186	1.26%
2019/03/15	54	32.79	23	32.62	32.90	31	1,189	2.61%
2019/03/14	11	31.84	3	31.97	32.10	8	1,151	0.69%
2019/03/13	4	32.08	0	0.00	31.95	4	1,137	0.35%
2019/03/12	27	32.09	23	31.98	31.95	4	1,130	0.35%
2019/03/11	27	32.26	4	32.15	32.10	23	1,115	2.06%
2019/03/08	2	32.20	20	32.20	32.35	-18	1,111	-1.62%
2019/03/07	12	32.17	21	32.51	32.40	-9	1,101	-0.82%
2019/03/06	1	32.65	1	32.80	32.70	0	1,085	0.00%
2019/03/05	21	32.68	4	32.73	32.80	17	1,078	1.58%
2019/03/04	10	32.68	34	32.60	32.90	-24	1,061	-2.26%
2019/02/27	3	32.05	67	32.13	32.30	-64	1,018	-6.28%
2019/02/26	39.2	33.20	8	32.72	32.65	31.2	999	3.12%
2019/02/25	25.1	32.84	75	32.74	33.20	-49.9	974	-5.12%
2019/02/22	0	0.00	21	32.25	32.15	-21	919	-2.29%
2019/02/21	71	32.57	51	32.89	32.45	20	914	2.19%
2019/02/20	4	32.20	51	32.39	32.20	-47	866	-5.43%
2019/02/19	1	32.45	6	32.38	32.25	-5	876	-0.57%
2019/02/18	55.2	32.65	54	32.58	32.45	1.2	887	0.14%
2019/02/15	11	31.77	7	31.75	31.90	4	851	0.47%
2019/02/14	115	32.01	67	32.32	32.00	48	829	5.79%	大買/
2019/02/13	112	32.60	233	32.56	32.20	-121	799	-15.13%	大買/大賣/鉅額交易
2019/02/12	283	31.71	49.5	31.89	32.15	233.5	707	33.01%	大買/鉅額交易
2019/02/11	16	30.79	61	30.71	30.50	-45	636	-7.07%
2019/01/30	106	30.17	78	30.30	30.45	28	599	4.67%	大買/
2019/01/29	1	28.85	1	28.85	29.00	0	489	0.00%
2019/01/28	5	29.00	1	29.05	28.95	4	488	0.82%
2019/01/25	1	28.80	0	0.00	28.90	1	486	0.21%
2019/01/24	1	28.75	0	0.00	28.75	1	485	0.21%
2019/01/23	1	28.75	0	0.00	28.75	1	483	0.21%
2019/01/22	10	28.90	1	28.95	28.80	9	483	1.86%
2019/01/21	5	29.15	2	28.88	28.80	3	484	0.62%
2019/01/18	4	29.05	13	28.91	29.10	-9	485	-1.85%
2019/01/17	43	29.24	106	29.15	29.00	-63	477	-13.18%	大賣/
2019/01/16	30	28.05	18	27.95	28.00	12	433	2.77%
2019/01/15	2	28.00	0	0.00	27.95	2	432	0.46%
2019/01/11	0	27.95	10	28.03	27.95	-10	438	-2.28%
2019/01/10	1	28.10	1	28.10	28.10	0	440	0.00%
2019/01/09	0	0.00	10	28.00	28.05	-10	444	-2.25%
2019/01/08	0	27.90	0	0.00	27.90	0	451	0.00%
2019/01/07	0	0.00	4	27.50	27.80	-4	459	-0.87%
2019/01/04	4	27.14	0	0.00	27.25	4	475	0.84%
2019/01/03	3	27.58	0	0.00	27.40	3	476	0.63%
2018/12/28	0	0.00	10	27.70	27.75	-10	491	-2.03%
2018/12/27	2	27.80	0	0.00	27.70	2	500	0.40%
2018/12/24	0	28.50	0	0.00	28.00	0	514	0.00%
2018/12/21	0	28.10	0	0.00	28.10	0	519	0.00%
2018/12/20	3	27.65	0	0.00	27.65	3	519	0.58%
2018/12/19	0	0.00	1	28.00	27.95	-1	517	-0.19%
2018/12/18	2	28.05	14	28.06	27.95	-12	518	-2.31%
2018/12/17	3	28.63	1	28.85	28.60	2	514	0.39%
2018/12/14	2	28.95	3	28.75	28.85	-1	513	-0.19%
2018/12/13	0	29.05	0	0.00	29.05	0	513	0.00%
2018/12/12	15	28.93	0	0.00	29.10	15	513	2.92%
2018/12/11	12	28.55	1	28.55	28.40	11	507	2.17%
2018/12/10	13	29.16	3	29.43	28.65	10	500	2.00%
2018/12/06	9	29.07	2	29.13	29.20	7	477	1.47%
2018/12/05	1	28.55	2	28.60	28.65	-1	466	-0.21%
2018/12/04	18	28.77	2	28.70	28.90	16	471	3.39%
2018/12/03	25	28.72	2	28.78	28.75	23	469	4.90%
2018/11/30	10.5	28.39	5	28.37	28.25	5.5	460	1.19%
2018/11/29	56	27.93	4	28.00	27.95	52	463	11.21%
2018/11/28	34	27.83	0	0.00	27.80	34	459	7.40%
2018/11/27	0	0.00	2	27.80	27.80	-2	457	-0.44%
2018/11/26	0	0.00	7	27.46	27.45	-7	457	-1.53%
2018/11/23	1	27.30	0	0.00	27.25	1	470	0.21%
2018/11/22	2	27.55	0	0.00	27.35	2	471	0.42%
2018/11/21	1	27.60	3	27.58	27.50	-2	474	-0.42%
2018/11/20	5	27.79	4	27.70	27.70	1	473	0.21%
2018/11/19	0	0.00	4	28.01	28.10	-4	505	-0.79%
2018/11/16	10	27.95	5	28.04	27.75	5	547	0.91%
2018/11/15	26	27.33	9	27.22	27.50	17	537	3.16%
2018/11/14	10	27.08	13	27.15	27.15	-3	511	-0.59%
2018/11/09	1	24.35	0	0.00	24.65	1	520	0.19%
2018/11/08	2	24.48	0	0.00	24.45	2	522	0.38%
2018/11/07	2	24.35	0	0.00	24.35	2	527	0.38%
2018/11/05	2	24.48	0	0.00	24.50	2	535	0.37%
2018/11/02	1	24.50	0	0.00	24.55	1	534	0.19%
2018/10/31	1	24.05	0	0.00	24.15	1	530	0.19%
2018/10/30	0	0.00	5	23.88	23.80	-5	532	-0.94%
2018/10/29	12	23.99	2	24.25	23.90	10	532	1.88%
2018/10/26	1	24.00	3	23.85	24.00	-2	535	-0.37%
2018/10/25	1	23.75	0	0.00	23.95	1	532	0.19%
2018/10/24	5	24.30	0	0.00	24.35	5	529	0.94%
2018/10/23	0	24.70	0	0.00	24.55	0	528	0.00%
2018/10/22	1	25.05	3	24.68	24.80	-2	528	-0.38%
2018/10/19	7	24.56	16	24.44	24.65	-9	528	-1.70%
2018/10/18	1	24.85	0	0.00	24.85	1	524	0.19%
2018/10/16	0	0.00	15	24.82	24.90	-15	522	-2.87%
2018/10/15	3	24.40	18	24.53	24.35	-15	516	-2.90%
2018/10/12	1	24.40	0	0.00	24.40	1	509	0.20%
2018/10/11	11	24.75	5	24.72	24.30	6	501	1.20%
2018/10/08	2	26.63	0	0.00	26.60	2	486	0.41%
2018/10/05	13	26.59	7	26.79	26.65	6	483	1.24%
2018/10/04	8	27.09	0	0.00	27.15	8	469	1.70%
2018/10/03	1	27.55	0	0.00	27.55	1	463	0.22%
2018/10/02	4	28.00	4	28.01	28.00	0	461	0.00%
2018/10/01	3	28.10	8	27.99	28.10	-5	458	-1.09%
2018/09/28	6	27.95	3	28.00	27.80	3	467	0.64%
2018/09/26	1	28.55	0	0.00	28.30	1	466	0.21%
2018/09/25	6	28.48	0	0.00	28.30	6	467	1.28%
2018/09/21	1	28.55	0	0.00	28.40	1	468	0.21%
2018/09/20	1	28.50	4	28.45	28.20	-3	467	-0.64%
2018/09/19	0	0.00	5	28.82	28.70	-5	463	-1.08%
2018/09/18	6	28.58	0	0.00	28.60	6	464	1.29%
2018/09/17	8	28.55	0	0.00	28.55	8	464	1.72%
2018/09/14	5	28.20	1	28.15	28.55	4	464	0.86%
2018/09/12	0	0.00	5	27.80	27.75	-5	463	-1.08%
2018/09/11	2	27.83	0	0.00	28.00	2	462	0.43%
2018/09/10	1	27.80	16	27.98	28.00	-15	457	-3.28%
2018/09/07	1	28.65	2	28.88	28.75	-1	459	-0.22%
2018/09/06	7	28.94	0	0.00	29.00	7	455	1.54%
2018/09/05	16	29.18	3	28.72	28.90	13	454	2.86%
2018/09/04	9	28.61	1	28.75	28.75	8	451	1.77%
2018/09/03	41	28.61	56	28.58	28.60	-15	454	-3.30%
2018/08/31	0	0.00	25	28.81	28.90	-25	450	-5.55%
2018/08/30	79	28.89	2	28.90	28.80	77	454	16.95%
2018/08/28	0	0.00	20	28.55	28.60	-20	451	-4.43%
2018/08/27	4	28.25	12	28.38	28.45	-8	455	-1.76%
2018/08/24	31	28.74	41	28.54	28.20	-10	469	-2.13%
2018/08/23	102	29.67	47	29.46	29.65	55	539	10.19%	大買/
2018/08/22	4	28.48	0	0.00	28.65	4	500	0.80%
2018/08/20	5	28.73	2	28.55	28.35	3	498	0.60%
2018/08/17	24	28.63	21	28.65	28.55	3	490	0.61%
2018/08/16	7	28.19	1.1	27.89	28.10	5.9	483	1.22%
2018/08/15	0	0.00	13	27.72	27.70	-13	485	-2.68%
2018/08/14	1	27.60	13	27.64	27.65	-12	495	-2.42%
2018/08/13	10	27.35	0	0.00	27.35	10	495	2.02%
2018/08/10	5	27.35	0	0.00	27.30	5	492	1.02%
2018/08/07	0	0.00	1	27.30	27.20	-1	524	-0.19%
2018/08/06	0	0.00	1	27.30	27.35	-1	547	-0.18%
2018/08/02	1	27.10	1	27.30	27.00	0	579	0.00%
2018/08/01	0	0.00	1	27.25	27.35	-1	584	-0.17%
2018/07/31	1	27.10	0	0.00	27.05	1	596	0.17%
2018/07/26	1.1	27.00	0	0.00	26.95	1.1	598	0.18%
2018/07/25	3	26.90	5	27.00	27.00	-2	602	-0.33%
2018/07/24	2	26.88	0	0.00	26.85	2	611	0.33%
2018/07/23	1	27.00	11	26.85	26.85	-10	613	-1.63%
2018/07/17	0	0.00	1	27.15	27.00	-1	624	-0.16%
2018/07/13	0	0.00	2	27.03	27.10	-2	621	-0.32%
2018/07/12	0	0.00	4	26.80	26.65	-4	622	-0.64%
2018/07/11	2	26.73	31	26.70	26.65	-29	627	-4.62%
2018/07/10	1	26.70	4	26.68	26.70	-3	628	-0.48%
2018/07/09	21	27.96	12	28.00	27.95	9	625	1.44%
2018/07/06	8	27.82	4	27.70	27.75	4	617	0.65%
2018/07/05	2	28.10	0	0.00	28.10	2	614	0.33%
2018/07/04	5	28.20	0	0.00	28.20	5	612	0.82%
2018/07/03	5	28.40	0	0.00	28.40	5	617	0.81%
2018/06/27	5	28.60	0	0.00	28.50	5	615	0.81%
2018/06/26	5.1	28.65	0	0.00	28.65	5.1	613	0.83%
2018/06/25	23	28.67	1	28.95	28.95	22	610	3.60%
2018/06/21	15	28.79	1	28.95	28.75	14	611	2.29%
2018/06/20	1	28.90	3	29.00	29.00	-2	617	-0.32%
2018/06/15	2	29.50	5	29.34	28.95	-3	617	-0.49%
2018/06/14	0	0.00	8	29.33	29.40	-8	604	-1.32%
2018/06/13	1	29.25	0	0.00	29.20	1	601	0.17%
2018/06/12	6	29.42	14	29.27	29.25	-8	603	-1.33%
2018/06/11	2	29.00	2	29.05	29.00	0	592	0.00%
2018/06/08	3	29.00	6	29.07	29.00	-3	590	-0.51%
2018/06/07	1	29.10	7	29.15	29.15	-6	591	-1.01%
2018/06/06	0	0.00	38	28.97	29.00	-38	587	-6.46%
2018/06/05	0	0.00	105	28.90	28.80	-105	584	-17.97%	大賣/鉅額交易
2018/06/04	0	0.00	1	28.75	28.80	-1	579	-0.17%
2018/06/01	6	28.36	13	28.41	28.70	-7	571	-1.23%
2018/05/31	30	28.48	1	27.95	27.95	29	553	5.24%
2018/05/30	22	28.40	5	28.50	28.40	17	449	3.78%
2018/05/29	40	28.69	0	0.00	28.70	40	440	9.08%
2018/05/28	2	28.45	1	28.60	28.55	1	435	0.23%
2018/05/25	43	28.45	0	0.00	28.40	43	433	9.91%
2018/05/24	2	28.40	0	0.00	28.50	2	429	0.47%
2018/05/23	11	28.59	2	28.63	28.45	9	422	2.13%
2018/05/22	19	28.99	0	0.00	28.75	19	408	4.65%
2018/05/21	32	29.09	1	29.15	29.10	31	401	7.72%
2018/05/18	1	29.05	2	29.15	29.25	-1	399	-0.25%
2018/05/17	32	29.09	37	29.24	29.30	-5	403	-1.24%
2018/05/16	0	0.00	5	29.50	29.40	-5	393	-1.27%
2018/05/15	3	29.48	1	29.30	29.40	2	394	0.51%
2018/05/14	12	30.48	69	30.57	30.30	-57	403	-14.12%
2018/05/11	15	29.98	9	30.01	30.00	6	386	1.55%
2018/05/10	0	0.00	57	29.49	29.85	-57	369	-15.44%
2018/05/09	2	29.20	9.1	29.20	29.20	-7.1	355	-1.99%
2018/05/08	14	29.17	30	29.19	29.10	-16	349	-4.58%
2018/05/07	5	28.50	0	0.00	28.60	5	340	1.48%
2018/05/04	20	28.48	0	0.00	28.70	20	345	5.79%
2018/05/02	1	28.30	1	28.65	28.65	0	346	0.00%
2018/04/30	7	28.70	1	29.10	28.30	6	342	1.75%
2018/04/27	1	28.15	5	28.20	28.25	-4	334	-1.19%
2018/04/26	3	28.27	1	28.55	28.15	2	338	0.59%
2018/04/25	1	28.10	5	28.15	28.15	-4	340	-1.17%
2018/04/24	5	28.45	13	28.43	28.40	-8	345	-2.31%
2018/04/23	1	28.80	0	0.00	28.70	1	342	0.29%
2018/04/20	0	0.00	7	29.00	28.95	-7	342	-2.04%
2018/04/19	14	29.00	0	0.00	29.00	14	345	4.06%
2018/04/18	10	28.90	20	28.98	29.00	-10	343	-2.91%
2018/04/17	12	28.99	2	29.10	28.85	10	345	2.90%
2018/04/16	17	28.81	0	0.00	28.85	17	345	4.92%
2018/04/13	0	0.00	4	29.18	29.10	-4	347	-1.15%
2018/04/12	5	28.99	2	29.10	29.15	3	356	0.84%
2018/04/11	16	29.10	1	29.05	29.10	15	367	4.08%
2018/04/10	39	29.17	2	29.25	29.10	37	407	9.08%
2018/04/09	22	29.16	3	29.20	29.25	19	413	4.60%
2018/04/03	3	29.30	0	0.00	29.40	3	408	0.73%
2018/04/02	1	29.70	34	29.60	29.60	-33	408	-8.08%
2018/03/31	1	29.75	5	29.75	29.70	-4	409	-0.98%
2018/03/30	1	29.45	10	29.60	29.55	-9	412	-2.18%
2018/03/29	10	29.40	0.3	29.60	29.40	9.7	424	2.29%
2018/03/28	2	29.35	0	0.00	29.55	2	425	0.47%
2018/03/27	0	29.55	0	0.00	29.50	0	426	0.00%
2018/03/26	1	29.15	2	29.25	29.20	-1	423	-0.24%
2018/03/23	25	29.24	0	0.00	29.30	25	429	5.82%
2018/03/22	4	30.10	0	0.00	30.05	4	421	0.95%
2018/03/21	1	30.20	5	30.12	30.20	-4	421	-0.95%
2018/03/19	10	30.07	0	0.00	29.90	10	435	2.30%
2018/03/15	0	30.15	1	30.00	30.05	-1	435	-0.23%
2018/03/14	12	29.99	20	30.06	30.10	-8	439	-1.82%
2018/03/13	3	29.97	14	30.10	30.05	-11	441	-2.49%
2018/03/09	33	29.83	0	0.00	29.75	33	459	7.18%
2018/03/08	0	0.00	20	29.63	29.70	-20	469	-4.26%
2018/03/07	23	29.63	0	0.00	29.55	23	502	4.58%
2018/03/06	0	0.00	4	29.55	29.75	-4	522	-0.77%
2018/03/05	6	29.32	0	0.00	29.25	6	544	1.10%
2018/03/02	6	29.43	5	29.60	29.40	1	556	0.18%
2018/03/01	9.1	29.73	4	29.80	29.80	5.1	562	0.91%
2018/02/27	38	30.09	0	0.00	30.10	38	569	6.67%
2018/02/23	7	30.00	0	0.00	30.00	7	607	1.15%
2018/02/22	20	29.63	0	0.00	29.60	20	618	3.23%
2018/02/21	21	29.40	1	29.45	29.80	20	635	3.15%
2018/02/12	3	28.78	0	0.00	29.00	3	639	0.47%
2018/02/09	2	28.63	0	0.00	28.60	2	639	0.31%
2018/02/07	10	29.63	20	29.60	29.40	-10	646	-1.55%
2018/02/06	37	29.19	15	30.07	29.40	22	642	3.42%
2018/02/05	1	30.65	1	30.70	30.70	0	667	0.00%
2018/02/01	11	31.31	0	0.00	31.30	11	749	1.47%
2018/01/31	0	0.00	2	31.30	31.30	-2	784	-0.25%
2018/01/30	15	31.45	0	0.00	31.35	15	803	1.87%
2018/01/29	10	31.54	0	0.00	31.55	10	804	1.24%
2018/01/26	14	31.52	0	0.00	31.55	14	804	1.74%
2018/01/25	4	31.55	1	31.60	31.60	3	814	0.37%
2018/01/24	2	31.65	0	0.00	31.65	2	864	0.23%
2018/01/23	5	31.60	0	0.00	31.55	5	904	0.55%
2018/01/22	8	31.54	4	31.66	31.80	4	908	0.44%
2018/01/19	5	31.70	6	31.72	31.65	-1	919	-0.11%
2018/01/18	10	31.82	31	31.80	31.75	-21	931	-2.25%
2018/01/17	0	0.00	10	31.90	31.90	-10	931	-1.07%
2018/01/16	1	31.95	6	31.94	31.95	-5	937	-0.53%
2018/01/15	0	31.75	20.2	31.81	31.75	-20.2	938	-2.15%
2018/01/12	2	31.83	2	31.90	31.95	0	966	0.00%
2018/01/11	3	31.55	0	0.00	31.70	3	970	0.31%
2018/01/10	12	31.86	0	0.00	31.70	12	971	1.23%
2018/01/09	20	32.00	0	0.00	32.20	20	975	2.05%
2018/01/08	27	32.26	19	32.18	32.00	8	985	0.81%
2018/01/05	48	32.55	3	32.72	32.65	45	982	4.58%
2018/01/04	19	32.73	42	32.55	32.80	-23	978	-2.35%
2018/01/03	5	31.95	2	32.10	32.15	3	952	0.31%
2018/01/02	3	31.65	3	31.63	31.95	0	946	0.00%