長興 (1717)-國泰-敦南券商分點個股進出

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

長興

(1717)

可現股當沖

股價
29.70
漲跌
▲0.05
漲幅
+0.17%
成交量
917張
產業
上市化學類股
566人加入追蹤

立即追蹤
本地時間:13:30

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

長興 (1717)籌碼相關－國泰-敦南券商分點個股進出

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

國泰-敦南券商分點個股進出
國泰-敦南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	2.1	29.77	1.5	29.72	29.70	0.6	3,882	0.01%
2024/11/21	0.7	29.25	0	29.50	29.65	0.7	3,977	0.02%
2024/11/20	13	29.55	1	29.55	29.35	12	4,247	0.28%
2024/11/19	3.5	29.60	6	29.67	29.60	-2.5	4,241	-0.06%
2024/11/18	5.1	29.35	1	29.36	29.35	4	4,239	0.10%
2024/11/15	10.9	29.26	5	29.28	29.25	5.9	4,225	0.14%
2024/11/14	10.1	29.14	11	29.12	29.05	-0.9	4,220	-0.02%
2024/11/13	58.7	29.50	8.1	29.45	29.30	50.6	4,207	1.20%
2024/11/12	19.2	29.90	8.8	29.93	29.95	10.4	4,170	0.25%
2024/11/11	15.8	30.49	21.4	30.52	30.45	-5.6	4,113	-0.14%
2024/11/08	16.8	30.97	7.1	31.29	30.85	9.8	4,081	0.24%
2024/11/07	2.2	31.12	42.3	31.18	31.35	-40.1	4,083	-0.98%
2024/11/06	10.5	30.98	59.3	31.05	30.90	-48.8	4,089	-1.19%
2024/11/05	9.6	31.11	2	31.23	31.10	7.6	4,108	0.19%
2024/11/04	16.3	31.19	10	31.26	31.15	6.3	4,146	0.15%
2024/11/01	21	31.25	2	31.33	31.50	19	4,211	0.45%
2024/10/30	6.1	31.16	7	31.30	31.30	-1	4,218	-0.02%
2024/10/29	15.4	31.20	14.7	31.24	31.25	0.7	4,267	0.02%
2024/10/28	17.9	31.56	25	31.62	31.60	-7.1	4,358	-0.16%
2024/10/25	9.2	31.92	11	31.94	32.00	-1.8	4,369	-0.04%
2024/10/24	12.6	32.07	6	32.05	31.90	6.6	4,398	0.15%
2024/10/23	55.6	32.74	42.2	32.59	32.40	13.4	4,410	0.30%
2024/10/22	30.2	32.26	11	32.36	32.40	19.2	4,375	0.44%
2024/10/21	24.1	32.05	7.7	32.21	32.20	16.4	4,327	0.38%
2024/10/18	17.8	32.33	5.1	32.36	32.15	12.7	4,360	0.29%
2024/10/17	20.4	32.31	11	32.39	32.20	9.4	4,368	0.22%
2024/10/16	15.1	32.11	38.9	32.38	32.15	-23.8	4,404	-0.54%
2024/10/15	21.3	32.59	17.6	32.55	32.40	3.8	4,366	0.09%
2024/10/14	11.8	32.95	18.2	33.08	32.95	-6.3	4,347	-0.15%
2024/10/11	50.6	32.77	71.9	32.34	32.65	-21.3	4,357	-0.49%
2024/10/09	65.8	32.13	9.1	31.98	31.85	56.7	4,308	1.32%
2024/10/08	39.3	32.54	15.1	32.56	32.55	24.1	4,265	0.57%
2024/10/07	76.6	33.31	17.4	33.23	33.35	59.2	4,234	1.40%
2024/10/04	46.5	33.93	67.5	33.53	33.50	-21	4,219	-0.50%
2024/10/01	25.8	33.91	33	33.82	33.90	-7.2	4,218	-0.17%
2024/09/30	106.3	34.50	97.7	34.41	34.15	8.7	4,208	0.21%	大買/
2024/09/27	176.3	34.68	279.7	34.66	35.00	-103.4	4,129	-2.50%	大買/大賣/鉅額交易
2024/09/26	90.5	33.57	215.8	33.36	32.95	-125.2	3,818	-3.28%	大賣/鉅額交易
2024/09/25	129.8	32.87	26.1	32.83	32.95	103.7	3,674	2.82%	大買/鉅額交易
2024/09/24	37.4	32.75	101.8	32.69	32.95	-64.5	3,629	-1.78%	大賣/
2024/09/23	212.2	33.09	150.6	33.13	32.85	61.5	3,592	1.71%	大買/大賣/
2024/09/20	180.8	32.98	288.6	32.97	33.05	-107.7	3,473	-3.10%	大買/大賣/鉅額交易
2024/09/19	26.5	31.98	64.7	32.11	32.15	-38.1	3,213	-1.19%
2024/09/18	261.2	32.24	240.2	32.24	31.75	21.1	3,140	0.67%	大買/大賣/
2024/09/16	13.1	31.10	54.1	30.98	31.15	-41	2,842	-1.44%
2024/09/13	2	30.35	3	30.39	30.25	-1	2,823	-0.03%
2024/09/12	11	29.96	13.8	29.92	30.20	-2.8	2,827	-0.10%
2024/09/11	4	29.25	2.5	29.16	29.25	1.5	2,825	0.05%
2024/09/10	33.4	29.01	5.7	29.00	28.95	27.7	2,832	0.98%
2024/09/09	6.3	29.07	15	29.44	29.45	-8.7	2,815	-0.31%
2024/09/06	9.2	29.53	5	29.60	29.60	4.2	2,823	0.15%
2024/09/05	6.1	29.63	6	29.61	29.45	0.1	2,821	0.00%
2024/09/04	30.5	29.64	16	29.59	29.35	14.5	2,820	0.51%
2024/09/03	11.3	30.85	6	30.76	30.60	5.3	2,789	0.19%
2024/09/02	23.3	31.39	14.1	31.28	31.15	9.2	2,794	0.33%
2024/08/30	13.1	31.17	74	31.25	31.50	-60.9	2,771	-2.20%
2024/08/29	33.5	31.31	50.5	31.29	31.15	-17.1	2,738	-0.62%
2024/08/28	25.3	31.03	20.2	30.99	30.90	5.1	2,742	0.19%
2024/08/27	29.1	30.98	29.5	31.12	30.95	-0.4	2,753	-0.02%
2024/08/26	14.6	30.98	34.7	30.95	30.70	-20.2	2,737	-0.74%
2024/08/23	62.7	30.46	68	30.35	30.50	-5.3	2,676	-0.20%
2024/08/22	209.9	30.96	152.3	30.98	30.70	57.6	2,595	2.22%	大買/大賣/
2024/08/21	5	29.46	4	29.47	29.50	1	2,330	0.04%
2024/08/20	4.2	29.28	12.3	29.32	29.25	-8.1	2,333	-0.35%
2024/08/19	0.1	29.35	11.8	29.21	29.25	-11.7	2,359	-0.50%
2024/08/16	2.1	29.25	5.1	29.46	29.25	-3	2,373	-0.13%
2024/08/15	5.4	29.25	0	0.00	29.15	5.4	2,378	0.23%
2024/08/14	0.4	29.54	14	29.60	29.50	-13.7	2,391	-0.57%
2024/08/13	11.5	29.00	4	29.02	29.05	7.5	2,460	0.31%
2024/08/12	0	29.45	5.1	29.39	29.20	-5.1	2,489	-0.20%
2024/08/09	4	29.10	7.6	29.28	29.05	-3.6	2,501	-0.14%
2024/08/08	12.6	28.61	4.5	28.65	28.60	8.1	2,482	0.33%
2024/08/07	16.8	28.95	13.4	28.98	29.05	3.3	2,475	0.13%
2024/08/06	7.5	28.11	16.1	27.72	28.50	-8.6	2,455	-0.35%
2024/08/05	61.3	28.15	137.3	28.48	27.90	-76	2,410	-3.15%	大賣/
2024/08/02	14.4	30.18	13	30.24	30.10	1.4	2,335	0.06%
2024/08/01	33.2	31.04	11.4	30.82	30.80	21.7	2,319	0.94%
2024/07/31	45.7	30.85	51	30.69	30.70	-5.3	2,260	-0.24%
2024/07/30	27.5	29.93	8.1	30.08	30.30	19.5	2,159	0.90%
2024/07/29	9.5	30.29	4.5	30.12	30.10	5	2,141	0.23%
2024/07/26	74.7	30.38	25.1	30.55	30.55	49.6	2,138	2.32%
2024/07/23	1.3	30.95	1.1	31.38	31.10	0.2	2,139	0.01%
2024/07/22	13.3	30.81	16.9	30.69	30.80	-3.6	2,114	-0.17%
2024/07/19	57.8	31.27	40	31.31	31.05	17.8	2,103	0.85%
2024/07/18	39.7	32.00	5.6	31.86	32.10	34.1	2,071	1.65%
2024/07/17	13.2	32.03	36.5	32.04	31.95	-23.3	2,041	-1.14%
2024/07/16	17.1	31.57	10.2	31.52	31.50	6.9	1,996	0.35%
2024/07/15	58.3	32.00	17.3	32.03	31.80	41	2,029	2.02%
2024/07/12	46.5	31.99	20.2	31.97	32.00	26.3	2,015	1.30%
2024/07/11	3.2	31.70	36.1	31.67	31.65	-33	1,980	-1.66%
2024/07/10	13.2	31.87	11.5	31.90	31.80	1.8	2,005	0.09%
2024/07/09	32.4	32.01	16.2	32.05	32.00	16.2	2,016	0.80%
2024/07/08	74	32.29	42.6	32.29	32.20	31.4	1,994	1.57%
2024/07/05	22.8	31.78	53.2	31.77	31.80	-30.5	1,928	-1.58%
2024/07/04	24.3	31.39	25.1	31.47	31.40	-0.8	1,996	-0.04%
2024/07/03	1.7	31.19	16	31.13	31.25	-14.3	1,962	-0.73%
2024/07/02	6	31.00	12.2	31.00	31.00	-6.2	1,949	-0.32%
2024/07/01	5.2	31.25	17.9	31.27	31.15	-12.7	1,977	-0.64%
2024/06/28	6.6	30.97	1.2	30.83	30.90	5.4	2,193	0.25%
2024/06/27	24	30.84	1	30.75	30.85	23	2,190	1.05%
2024/06/26	27.6	31.21	6	31.21	31.15	21.5	2,175	0.99%
2024/06/25	14	31.19	2.5	31.19	31.10	11.5	2,179	0.53%
2024/06/24	6	31.10	55	31.10	31.00	-49	2,185	-2.24%
2024/06/21	18	31.13	15	31.17	31.30	3	2,199	0.14%
2024/06/20	26.5	30.89	10	30.84	30.95	16.5	2,272	0.73%
2024/06/19	25.6	30.82	6	30.81	30.75	19.6	2,256	0.87%
2024/06/18	8.1	30.59	12.2	30.69	30.80	-4.1	2,260	-0.18%
2024/06/17	4.1	30.62	11.5	30.62	30.55	-7.5	2,252	-0.33%
2024/06/14	5.6	30.56	5	30.55	30.60	0.6	2,254	0.03%
2024/06/13	9.2	30.67	0.1	30.80	30.60	9.1	2,249	0.41%
2024/06/12	1.3	30.74	9.1	30.81	30.85	-7.8	2,268	-0.34%
2024/06/11	8	30.91	12.8	30.87	30.85	-4.8	2,279	-0.21%
2024/06/07	17.3	31.08	16.9	31.09	31.20	0.4	2,309	0.02%
2024/06/06	20.4	30.79	3.1	30.75	30.75	17.3	2,302	0.75%
2024/06/05	4.5	30.90	2.9	30.92	30.85	1.6	2,340	0.07%
2024/06/04	5.7	31.20	7.5	31.10	30.95	-1.8	2,446	-0.07%
2024/06/03	47.5	31.67	39	31.65	31.30	8.5	2,732	0.31%
2024/05/31	3.5	30.83	3	30.88	31.10	0.5	2,706	0.02%
2024/05/30	22.9	30.63	4.6	30.69	30.50	18.3	2,689	0.68%
2024/05/29	17.1	30.99	2.4	31.00	30.90	14.7	2,707	0.54%
2024/05/28	1.2	31.06	7.6	31.08	31.30	-6.4	2,731	-0.23%
2024/05/27	18.8	31.24	22	31.06	31.00	-3.2	2,761	-0.12%
2024/05/24	4.2	30.73	7	30.68	30.80	-2.8	2,880	-0.10%
2024/05/23	31.5	30.94	4.3	30.88	30.80	27.2	3,234	0.84%
2024/05/22	7.4	31.30	21.1	31.27	31.45	-13.7	3,476	-0.39%
2024/05/21	12	31.39	8	31.25	31.25	4	3,495	0.11%
2024/05/20	3.8	31.86	35	31.86	31.70	-31.2	3,686	-0.85%
2024/05/17	39.2	31.93	74.4	32.22	31.60	-35.3	3,753	-0.94%
2024/05/16	28.4	31.52	43.4	31.51	31.60	-15	3,708	-0.40%
2024/05/15	7.3	31.29	18.5	31.23	31.05	-11.2	3,692	-0.30%
2024/05/14	6.8	31.26	16	31.34	31.20	-9.2	3,694	-0.25%
2024/05/13	14.7	31.54	2	31.55	31.45	12.7	3,692	0.34%
2024/05/10	5.7	31.52	13	31.60	31.70	-7.3	3,685	-0.20%
2024/05/09	2.8	31.44	0.8	31.60	31.25	2	3,671	0.05%
2024/05/08	4.1	31.58	5.4	31.64	31.55	-1.3	3,669	-0.04%
2024/05/07	4.2	31.68	6.1	31.75	31.70	-1.9	3,673	-0.05%
2024/05/06	19	31.97	5	31.90	31.90	14	3,667	0.38%
2024/05/03	8.5	31.89	11.2	32.07	31.75	-2.7	3,663	-0.07%
2024/05/02	7.6	31.76	3.7	31.78	31.90	3.9	3,651	0.11%
2024/04/30	17.5	31.73	4.5	31.66	31.70	13	3,636	0.36%
2024/04/29	10.1	31.25	13.2	31.29	31.50	-3.1	3,600	-0.09%
2024/04/26	12.2	30.57	16	30.65	30.55	-3.8	3,562	-0.11%
2024/04/25	16.3	30.57	8	30.59	30.55	8.2	3,558	0.23%
2024/04/24	16.8	31.41	8.3	31.40	31.25	8.5	3,556	0.24%
2024/04/23	5.4	31.14	12	31.29	31.35	-6.6	3,559	-0.18%
2024/04/22	9.1	31.00	9.5	31.04	31.00	-0.4	3,580	-0.01%
2024/04/19	17.9	30.55	32.2	30.56	30.50	-14.3	3,566	-0.40%
2024/04/18	10.5	31.16	6	31.10	31.15	4.5	3,512	0.13%
2024/04/17	23.5	31.25	15	31.21	31.30	8.5	3,506	0.24%
2024/04/16	85.2	31.29	8.3	31.44	31.15	76.9	3,503	2.20%
2024/04/15	23.5	32.30	21.4	32.27	32.25	2.1	3,465	0.06%
2024/04/12	62.4	32.01	7.4	32.02	32.10	54.9	3,434	1.60%
2024/04/11	30.4	32.20	10	32.22	32.20	20.4	3,412	0.60%
2024/04/10	69.7	33.16	72.4	33.10	32.75	-2.7	3,393	-0.08%
2024/04/09	18.2	32.47	20.6	32.42	32.60	-2.4	3,263	-0.07%
2024/04/08	7	31.87	48.5	31.90	31.90	-41.5	3,232	-1.28%
2024/04/03	48.3	32.14	25	32.12	32.10	23.3	3,220	0.72%
2024/04/02	173.5	32.91	162.4	32.79	32.70	11.1	3,199	0.35%	大買/大賣/
2024/04/01	3.7	31.66	19.4	31.76	31.85	-15.7	2,977	-0.53%
2024/03/29	4.6	31.30	11	31.35	31.35	-6.4	2,970	-0.22%
2024/03/28	7.2	31.51	17	31.50	31.30	-9.8	2,968	-0.33%
2024/03/27	5	31.50	21.5	31.51	31.60	-16.5	2,973	-0.55%
2024/03/26	22.4	31.17	11.2	31.34	31.00	11.2	2,951	0.38%
2024/03/25	97.7	31.65	29.1	31.76	31.75	68.7	2,936	2.34%
2024/03/22	12.9	30.88	6.1	30.95	31.05	6.9	2,830	0.24%
2024/03/21	27.5	31.07	11.6	31.09	31.20	16	2,833	0.56%
2024/03/20	43.5	30.79	13.6	30.78	30.75	30	2,859	1.05%
2024/03/19	11.1	31.14	0	0.00	31.00	11.1	2,855	0.39%
2024/03/18	10.9	30.90	7.2	30.93	31.00	3.7	2,849	0.13%
2024/03/15	13.1	30.76	20.4	30.75	31.00	-7.2	2,845	-0.25%
2024/03/14	16.9	31.12	22.5	31.17	31.10	-5.6	2,814	-0.20%
2024/03/13	21.5	31.47	32	31.42	31.30	-10.5	2,804	-0.37%
2024/03/12	3.7	31.80	10.1	31.93	31.75	-6.4	2,776	-0.23%
2024/03/11	5.5	31.90	84	32.00	31.80	-78.6	2,767	-2.84%
2024/03/08	77.3	32.73	72.6	32.60	32.60	4.7	2,725	0.17%
2024/03/07	216.4	33.03	179.8	33.03	33.05	36.6	2,615	1.40%	大買/大賣/
2024/03/06	43.2	32.42	60.8	32.37	32.50	-17.6	2,320	-0.76%
2024/03/05	9.5	31.90	17.1	32.01	31.90	-7.6	2,274	-0.33%
2024/03/04	24.1	32.01	28.8	32.01	31.95	-4.7	2,271	-0.21%
2024/03/01	30.1	31.90	42.2	31.94	31.95	-12.1	2,245	-0.54%
2024/02/29	18.4	31.96	35.7	31.97	32.15	-17.4	2,247	-0.77%
2024/02/27	81.6	31.99	75.5	31.97	32.00	6.1	2,208	0.28%
2024/02/26	426.6	33.12	383.6	33.13	32.55	43	2,096	2.05%	大買/大賣/
2024/02/23	154.4	31.88	207.1	31.85	31.75	-52.7	1,742	-3.02%	大買/大賣/
2024/02/22	17.1	30.43	19.7	30.33	30.30	-2.5	1,500	-0.17%
2024/02/21	112	30.93	112.2	30.86	30.60	-0.2	1,477	-0.01%	大買/大賣/
2024/02/20	64	30.20	134.5	30.22	30.10	-70.5	1,288	-5.47%	大賣/
2024/02/19	37.9	29.68	13.1	29.72	29.80	24.8	1,234	2.01%
2024/02/16	3.2	29.20	1.8	29.27	29.40	1.4	1,246	0.11%
2024/02/15	18.2	28.66	5.3	28.85	28.95	12.9	1,277	1.01%
2024/02/05	6.3	28.58	4.8	28.57	28.60	1.5	1,259	0.12%
2024/02/02	3.6	28.73	9.4	28.77	28.80	-5.7	1,253	-0.46%
2024/02/01	2.1	28.72	6.1	28.80	28.70	-4	1,251	-0.32%
2024/01/31	1.8	28.67	0	0.00	28.70	1.8	1,256	0.14%
2024/01/30	8.2	28.60	4.3	28.55	28.60	4	1,259	0.31%
2024/01/29	5.5	28.73	5.3	28.75	28.75	0.1	1,267	0.01%
2024/01/26	17.1	28.56	6	28.54	28.55	11.1	1,269	0.87%
2024/01/25	3.1	28.40	1.1	28.40	28.40	2	1,263	0.16%
2024/01/24	2.5	28.21	1	28.25	28.25	1.5	1,260	0.12%
2024/01/23	4.1	28.02	3.9	28.08	28.10	0.2	1,268	0.02%
2024/01/22	9.1	27.85	2	27.78	27.85	7.1	1,267	0.56%
2024/01/19	6.6	27.81	5.8	27.83	27.85	0.8	1,271	0.06%
2024/01/18	3.5	27.81	0.7	27.90	27.95	2.8	1,276	0.22%
2024/01/17	44.8	27.61	10.6	27.75	27.50	34.3	1,269	2.70%
2024/01/16	23.8	28.00	15	27.97	27.95	8.9	1,233	0.72%
2024/01/15	6.4	28.32	1	28.35	28.25	5.4	1,205	0.44%
2024/01/12	1.1	28.31	1	28.35	28.35	0.1	1,224	0.01%
2024/01/11	11.9	28.29	6.7	28.25	28.30	5.3	1,240	0.42%
2024/01/10	11.8	28.42	0	0.00	28.30	11.8	1,316	0.89%
2024/01/09	12.5	28.71	1	28.65	28.65	11.5	1,310	0.88%
2024/01/08	7.2	28.94	1	29.20	28.90	6.2	1,313	0.47%
2024/01/05	3.4	28.92	0	0.00	28.90	3.4	1,319	0.26%
2024/01/04	21.2	28.93	10	28.90	28.95	11.2	1,326	0.84%
2024/01/03	24	28.94	0.2	29.07	29.15	23.8	1,345	1.77%
2024/01/02	8.7	29.04	10	29.00	29.15	-1.3	1,333	-0.10%
2023/12/29	13.6	29.26	1	29.25	29.10	12.6	1,330	0.95%
2023/12/28	15.7	29.13	6	29.09	29.30	9.7	1,343	0.73%
2023/12/27	2.1	28.95	3	29.00	28.95	-0.9	1,331	-0.07%
2023/12/26	9.3	28.63	9.3	28.80	28.85	-0.1	1,318	0.00%
2023/12/25	27.2	28.54	14.4	28.54	28.50	12.8	1,313	0.97%
2023/12/22	47	28.59	5.3	28.51	28.50	41.7	1,311	3.18%
2023/12/21	1.4	28.95	3.9	28.81	28.90	-2.4	1,303	-0.19%
2023/12/20	5.3	28.85	10.6	28.86	29.00	-5.3	1,372	-0.38%
2023/12/19	13.7	28.72	12.8	28.71	28.85	0.9	1,375	0.06%
2023/12/18	4.9	29.05	0	0.00	29.00	4.9	1,436	0.34%
2023/12/15	10.9	29.12	2	29.23	29.00	8.9	1,455	0.61%
2023/12/14	9.1	29.24	14.2	29.24	29.20	-5.1	1,431	-0.35%
2023/12/13	7.4	28.92	3.1	28.92	28.85	4.3	1,434	0.30%
2023/12/12	5.8	28.94	4.6	28.95	28.90	1.2	1,453	0.08%
2023/12/11	14.7	29.03	1	29.00	28.95	13.7	1,458	0.94%
2023/12/08	5.1	29.22	7.6	29.21	29.20	-2.5	1,462	-0.17%
2023/12/07	10.1	29.41	3.1	29.25	29.20	7	1,464	0.48%
2023/12/06	1.2	29.58	2.1	29.62	29.65	-0.8	1,469	-0.06%
2023/12/05	5.9	29.44	17	29.47	29.40	-11	1,478	-0.74%
2023/12/04	5.4	29.72	2.1	29.70	29.65	3.3	1,488	0.22%
2023/12/01	4	29.60	14.1	29.65	29.60	-10.1	1,497	-0.67%
2023/11/30	6.2	29.64	5.4	29.62	29.60	0.8	1,496	0.05%
2023/11/29	9.2	29.89	5.2	29.77	29.85	4	1,477	0.27%
2023/11/28	1.7	30.00	2.2	30.10	30.00	-0.6	1,473	-0.04%
2023/11/27	12.4	30.27	52.4	30.22	30.00	-40	1,464	-2.73%
2023/11/24	6.3	29.94	40	30.01	30.00	-33.7	1,435	-2.35%
2023/11/22	5	29.60	15.3	29.73	29.90	-10.3	1,407	-0.73%
2023/11/21	3.1	29.70	6.5	29.91	29.70	-3.4	1,403	-0.25%
2023/11/20	9	29.62	6.9	29.69	29.80	2.1	1,380	0.15%
2023/11/17	16.4	29.61	9.4	29.66	29.60	7	1,373	0.51%
2023/11/16	62.8	29.67	22.6	29.69	29.75	40.2	1,360	2.96%
2023/11/15	12.3	29.38	14.4	29.44	29.45	-2	1,335	-0.15%
2023/11/14	5.2	28.93	14.6	28.90	29.05	-9.4	1,298	-0.72%
2023/11/13	3.2	28.15	0	0.00	28.15	3.2	1,268	0.26%
2023/11/10	3.4	28.31	0	0.00	28.15	3.4	1,330	0.26%
2023/11/09	1.1	28.50	7	28.50	28.50	-5.9	1,336	-0.44%
2023/11/08	4.2	28.71	19.2	28.68	28.65	-15	1,368	-1.09%
2023/11/07	6	28.51	9.4	28.61	28.65	-3.3	1,375	-0.24%
2023/11/06	7.8	28.52	9	28.58	28.50	-1.2	1,386	-0.08%
2023/11/03	3.2	28.28	0	0.00	28.30	3.2	1,381	0.23%
2023/11/02	2	28.28	25	28.28	28.20	-23	1,390	-1.65%
2023/11/01	4.4	28.05	6.4	28.05	28.15	-2	1,405	-0.14%
2023/10/31	6.4	27.90	0	0.00	27.80	6.4	1,417	0.45%
2023/10/30	1.4	28.20	10	28.25	28.20	-8.6	1,439	-0.59%
2023/10/27	5	28.25	1	28.45	28.40	4	1,447	0.28%
2023/10/26	8.3	27.89	1	27.95	27.95	7.3	1,463	0.50%
2023/10/25	1	28.10	9	28.37	28.40	-8	1,460	-0.55%
2023/10/24	15.4	27.89	0.4	28.05	28.00	15	1,465	1.02%
2023/10/23	7.3	28.08	4	27.98	28.00	3.3	1,471	0.22%
2023/10/20	7.2	27.65	3	27.78	28.10	4.2	1,475	0.29%
2023/10/19	31.9	27.93	6.5	28.00	28.00	25.4	1,469	1.73%
2023/10/18	44.1	27.83	2	28.55	28.55	42.1	1,460	2.88%
2023/10/17	4.1	28.52	2	28.60	28.50	2.1	1,385	0.15%
2023/10/16	0	28.55	0	0.00	28.70	0	1,388	0.00%
2023/10/13	4.3	28.51	1	28.55	28.60	3.3	1,398	0.24%
2023/10/12	1.2	28.84	13	28.70	28.85	-11.8	1,406	-0.84%
2023/10/11	3	28.75	7	28.81	28.85	-4	1,405	-0.28%
2023/10/06	8	28.49	10.8	28.48	28.50	-2.8	1,394	-0.20%
2023/10/05	2	27.93	14	28.13	28.25	-12	1,396	-0.86%
2023/10/04	17.3	27.88	3	27.85	27.85	14.3	1,397	1.02%
2023/10/03	5	28.23	0	0.00	28.20	5	1,398	0.36%
2023/10/02	3	28.38	3.5	28.44	28.35	-0.5	1,409	-0.03%
2023/09/28	3.1	28.38	5	28.37	28.35	-1.9	1,441	-0.13%
2023/09/27	7.5	28.26	2	28.33	28.25	5.5	1,446	0.38%
2023/09/26	15.1	28.37	2.1	28.37	28.30	13	1,451	0.90%
2023/09/25	49.3	29.21	47.3	29.14	28.55	2	1,441	0.14%
2023/09/22	32.8	27.96	6	27.94	28.00	26.8	1,389	1.93%
2023/09/21	55.8	28.01	2.1	27.96	28.20	53.7	1,382	3.89%
2023/09/20	26	28.39	22.5	28.56	28.55	3.5	1,310	0.27%
2023/09/19	29.4	28.66	7	28.63	28.55	22.4	1,276	1.76%
2023/09/18	2	28.83	7	28.95	28.95	-5	1,264	-0.40%
2023/09/15	32.5	29.01	1	28.85	28.85	31.5	1,257	2.50%
2023/09/14	17.7	29.25	2	29.32	29.35	15.6	1,242	1.26%
2023/09/13	11.2	29.11	12	29.13	29.10	-0.8	1,237	-0.07%
2023/09/12	2.1	28.70	2.3	28.84	28.95	-0.2	1,238	-0.02%
2023/09/11	9	28.52	0.2	28.65	28.50	8.8	1,239	0.71%
2023/09/08	6.1	28.47	1.1	28.50	28.55	5	1,223	0.41%
2023/09/07	24.6	28.55	5.3	28.64	28.70	19.3	1,218	1.58%
2023/09/06	6.1	29.04	0.1	29.30	29.00	6	1,205	0.50%
2023/09/05	1.2	29.34	0.5	29.35	29.30	0.6	1,198	0.05%
2023/09/04	3.5	29.36	1	29.30	29.35	2.5	1,213	0.20%
2023/09/01	5	29.47	2.9	29.26	29.50	2.1	1,234	0.17%
2023/08/31	10.1	29.10	1.1	29.11	29.05	9	1,239	0.72%
2023/08/30	2.4	28.98	0.3	29.00	29.05	2.2	1,305	0.17%
2023/08/29	1.4	28.70	3.4	28.77	28.95	-2	1,414	-0.14%
2023/08/28	1.3	28.79	1.1	28.84	28.65	0.2	1,427	0.01%
2023/08/25	5.3	28.69	3.1	28.75	28.60	2.2	1,438	0.15%
2023/08/24	6.1	28.59	8	28.70	28.65	-1.9	1,445	-0.13%
2023/08/23	7.3	28.40	4.2	28.50	28.60	3.1	1,450	0.22%
2023/08/22	8.3	28.33	0	0.00	28.35	8.3	1,472	0.56%
2023/08/21	5.5	28.31	3.1	28.33	28.40	2.4	1,501	0.16%
2023/08/18	10.8	28.57	0	0.00	28.50	10.8	1,512	0.71%
2023/08/17	8.5	28.60	10.8	28.23	28.80	-2.3	1,511	-0.15%
2023/08/16	24.1	28.63	3.5	28.65	28.60	20.6	1,508	1.37%
2023/08/15	7.5	29.14	2	29.20	29.15	5.5	1,541	0.36%
2023/08/14	24.6	29.29	6	29.22	29.15	18.7	1,554	1.20%
2023/08/11	23.8	29.88	1	30.00	29.95	22.8	1,544	1.48%
2023/08/10	16.7	30.01	2.5	30.02	30.00	14.1	1,539	0.92%
2023/08/09	10.4	30.17	6	30.12	30.15	4.4	1,521	0.29%
2023/08/08	11.9	30.34	4	30.40	30.30	7.9	1,512	0.52%
2023/08/07	15.4	30.56	1	30.60	30.55	14.4	1,509	0.95%
2023/08/04	15.7	30.73	0	0.00	30.60	15.7	1,502	1.04%
2023/08/02	12	30.89	4.2	31.12	30.75	7.9	1,500	0.53%
2023/08/01	11	31.02	11.5	31.02	31.05	-0.5	1,486	-0.04%
2023/07/31	20.2	31.13	4	31.06	31.05	16.2	1,483	1.10%
2023/07/28	2.7	31.33	1.2	31.34	31.40	1.5	1,469	0.11%
2023/07/27	6.3	31.44	5	31.43	31.45	1.3	1,477	0.09%
2023/07/26	0.5	31.31	0.9	31.35	31.35	-0.4	1,488	-0.02%
2023/07/25	3.3	31.29	3	31.30	31.25	0.3	1,518	0.02%
2023/07/24	5.3	31.23	12	31.14	31.25	-6.7	1,744	-0.39%
2023/07/21	12.2	31.56	6	31.65	31.45	6.2	1,766	0.35%
2023/07/20	4.4	31.33	0.6	31.50	31.55	3.8	1,816	0.21%
2023/07/19	7.9	31.37	2.3	31.42	31.25	5.6	1,839	0.30%
2023/07/18	30.3	31.66	6	31.76	31.45	24.3	1,882	1.29%
2023/07/17	14.1	31.77	4.3	31.80	31.80	9.9	1,898	0.52%
2023/07/14	4.4	31.48	1.8	31.46	31.45	2.5	1,918	0.13%
2023/07/13	3.7	31.37	18.6	31.51	31.45	-14.9	1,997	-0.75%
2023/07/12	8.6	31.28	5	31.28	31.25	3.6	2,209	0.16%
2023/07/11	3.3	31.35	0.8	31.40	31.40	2.5	2,211	0.11%
2023/07/10	15.5	31.43	1.1	31.31	31.25	14.4	2,212	0.65%
2023/07/07	15	31.22	22	31.23	31.35	-7	2,204	-0.32%
2023/07/06	31.5	31.71	2.3	31.66	31.55	29.3	2,206	1.33%
2023/07/05	4.9	32.07	1.1	32.00	32.00	3.9	2,206	0.18%
2023/07/04	6	32.17	6	32.17	32.10	0	2,210	0.00%
2023/07/03	5.6	32.32	4	32.30	32.30	1.6	2,202	0.07%
2023/06/30	13.7	32.30	14.2	32.33	32.30	-0.5	2,204	-0.02%
2023/06/29	3.4	32.49	1.2	32.69	32.40	2.3	2,200	0.10%
2023/06/28	3.9	32.55	0	0.00	32.60	3.9	2,208	0.18%
2023/06/27	2.4	32.62	3.8	32.67	32.65	-1.4	2,223	-0.06%
2023/06/26	4.3	32.74	5	32.85	32.60	-0.7	2,237	-0.03%
2023/06/21	2.4	33.00	6	33.10	33.00	-3.6	2,235	-0.16%
2023/06/20	4.2	32.93	8	33.02	33.05	-3.8	2,241	-0.17%
2023/06/19	6	32.73	5	32.78	32.90	1	2,235	0.04%
2023/06/16	4.2	32.80	1.1	32.85	32.75	3.2	2,234	0.14%
2023/06/15	6.9	32.78	0	0.00	32.75	6.9	2,230	0.31%
2023/06/14	1.6	32.87	7	32.90	32.90	-5.4	2,235	-0.24%
2023/06/13	8.1	32.90	9	32.98	32.85	-0.8	2,242	-0.04%
2023/06/12	7.6	32.79	4.4	32.80	32.70	3.2	2,234	0.14%
2023/06/09	3.6	33.00	13	33.05	33.00	-9.4	2,236	-0.42%
2023/06/08	11.5	33.16	13	33.19	32.95	-1.5	2,240	-0.07%
2023/06/07	10.3	33.34	5	33.37	33.30	5.3	2,237	0.24%
2023/06/06	4.4	33.43	12.3	33.48	33.55	-8	2,223	-0.36%
2023/06/05	55.5	33.61	31.1	33.53	33.35	24.4	2,209	1.11%
2023/06/02	30.8	34.03	48.4	33.79	34.10	-17.6	2,151	-0.82%
2023/06/01	10.7	33.04	9.3	33.07	33.15	1.5	2,040	0.07%
2023/05/31	4.2	32.84	2	32.95	32.80	2.2	2,024	0.11%
2023/05/30	9	32.88	7	33.02	32.80	2	2,012	0.10%
2023/05/29	10.8	32.87	10.8	32.79	32.90	0	2,006	0.00%
2023/05/26	13.1	32.72	40	32.56	32.55	-26.9	2,002	-1.34%
2023/05/25	14.2	33.34	53	33.40	33.25	-38.8	1,983	-1.96%
2023/05/24	11.2	33.19	5	33.17	33.30	6.2	1,955	0.32%
2023/05/23	1.3	33.11	10	33.20	33.15	-8.7	1,935	-0.45%
2023/05/22	12.5	32.97	15	32.93	33.00	-2.5	1,925	-0.13%
2023/05/19	87.3	33.39	74.4	33.31	33.30	13	1,902	0.68%
2023/05/18	7.3	32.60	1.4	32.67	32.70	5.9	1,807	0.32%
2023/05/17	0.2	32.46	30.5	32.66	32.65	-30.3	1,796	-1.68%
2023/05/16	2.1	32.11	8	32.21	32.15	-5.9	1,771	-0.33%
2023/05/15	0.3	31.97	2	31.75	32.15	-1.7	1,765	-0.10%
2023/05/12	22.6	32.10	6	32.03	32.00	16.6	1,774	0.93%
2023/05/11	22.6	32.10	6	32.03	31.95	16.6	1,775	0.93%
2023/05/10	9.7	32.42	4.2	32.50	32.40	5.5	1,772	0.31%
2023/05/09	7.7	32.56	18.2	32.58	32.60	-10.5	1,773	-0.59%
2023/05/08	1.1	32.69	27	32.65	32.65	-25.8	1,768	-1.46%
2023/05/05	3.5	32.19	53.2	32.16	32.20	-49.7	1,763	-2.82%
2023/05/04	24.6	32.30	7	32.29	32.25	17.6	1,786	0.98%
2023/05/03	18.3	32.31	6	32.32	32.25	12.4	1,785	0.69%
2023/05/02	15.1	32.48	17.5	32.55	32.70	-2.4	1,788	-0.14%
2023/04/28	56.4	32.54	12	32.42	32.35	44.3	1,806	2.45%
2023/04/27	227.6	33.63	309.2	33.42	32.80	-81.6	1,775	-4.59%	大買/大賣/
2023/04/26	4.3	31.98	12.2	32.14	32.40	-7.9	1,546	-0.51%
2023/04/25	33.6	31.87	85.4	32.01	31.70	-51.9	1,515	-3.42%
2023/04/24	21.2	32.79	38	32.54	32.30	-16.8	1,469	-1.14%
2023/04/21	35.4	32.74	9.1	32.58	32.20	26.3	1,443	1.82%
2023/04/20	28.3	33.46	4	33.39	33.30	24.3	1,400	1.73%
2023/04/19	11.9	33.66	11	33.84	33.75	0.9	1,393	0.06%
2023/04/18	82.9	34.11	42.8	34.22	33.80	40.1	1,361	2.95%
2023/04/17	238.8	33.55	112.9	33.89	34.60	125.9	1,277	9.86%	大買/大賣/鉅額交易
2023/04/14	2	32.03	11	32.05	32.15	-9	1,055	-0.85%
2023/04/13	14.8	32.14	4.8	32.13	32.15	9.9	1,053	0.94%
2023/04/12	7	32.32	9.5	32.31	32.30	-2.5	1,055	-0.23%
2023/04/11	11.1	32.25	2.3	32.25	32.40	8.7	1,057	0.83%
2023/04/10	42.4	32.34	27.6	32.39	32.20	14.8	1,047	1.41%
2023/04/07	17.1	31.84	21.1	31.81	31.85	-4.1	1,028	-0.40%
2023/04/06	7.5	31.36	2.2	31.40	31.40	5.3	1,030	0.52%
2023/03/31	1.5	31.48	1	31.50	31.35	0.5	1,036	0.05%
2023/03/30	6.7	31.18	0	0.00	31.20	6.7	1,082	0.62%
2023/03/29	9.3	31.40	1.5	31.50	31.25	7.8	1,109	0.70%
2023/03/28	2.6	32.34	2	32.40	32.45	0.6	1,127	0.05%
2023/03/27	3.6	32.33	3	32.32	32.35	0.6	1,157	0.05%
2023/03/24	2.3	32.17	0	0.00	32.15	2.3	1,192	0.19%
2023/03/23	3.1	32.28	9.1	32.24	32.20	-6	1,203	-0.50%
2023/03/22	9	32.03	1.1	32.00	32.00	7.9	1,206	0.66%
2023/03/21	7	31.88	3.5	31.87	31.90	3.6	1,217	0.29%
2023/03/20	1.2	31.66	1	31.65	31.65	0.2	1,225	0.02%
2023/03/17	14.3	31.54	4	31.58	31.60	10.3	1,227	0.84%
2023/03/16	2.6	31.39	5.3	31.51	31.35	-2.7	1,227	-0.22%
2023/03/15	5.5	31.65	2	31.75	31.60	3.5	1,238	0.28%
2023/03/14	8.1	31.62	1	31.65	31.60	7.1	1,291	0.55%
2023/03/13	14.6	31.92	23.3	31.67	31.85	-8.7	1,351	-0.65%
2023/03/10	39.5	32.10	2	32.18	32.00	37.5	1,352	2.77%
2023/03/09	9.6	32.64	4.3	32.55	32.50	5.4	1,377	0.39%
2023/03/08	9.9	32.58	1.2	32.56	32.55	8.7	1,394	0.62%
2023/03/07	5.1	32.75	2.1	32.77	32.90	3.1	1,402	0.22%
2023/03/06	4.5	32.50	3.3	32.57	32.65	1.2	1,405	0.08%
2023/03/03	1.4	32.33	3.8	32.20	32.40	-2.4	1,417	-0.17%
2023/03/02	2	32.05	5	32.06	32.15	-3	1,448	-0.21%
2023/03/01	3.1	32.10	11	32.10	32.05	-7.9	1,455	-0.54%
2023/02/24	2.3	32.40	4.1	32.48	32.30	-1.8	1,457	-0.13%
2023/02/23	2	32.47	2.9	32.45	32.40	-0.9	1,457	-0.06%
2023/02/22	6.1	32.17	1	32.10	32.25	5.1	1,455	0.35%
2023/02/21	0.5	32.34	1	32.40	32.45	-0.5	1,453	-0.03%
2023/02/20	1.2	32.30	4.8	32.28	32.35	-3.6	1,460	-0.25%
2023/02/17	6	32.20	3	32.13	32.20	3	1,472	0.20%
2023/02/16	1.7	32.10	3	32.13	32.15	-1.3	1,488	-0.08%
2023/02/15	4.3	31.93	0.1	32.25	31.90	4.2	1,513	0.28%
2023/02/14	1.5	32.23	0	0.00	32.15	1.5	1,511	0.10%
2023/02/13	9.4	32.23	0.1	32.40	32.10	9.3	1,529	0.61%
2023/02/10	3.3	32.48	2.2	32.73	32.50	1.1	1,529	0.07%
2023/02/09	4.4	32.82	3	32.92	32.80	1.4	1,527	0.09%
2023/02/08	5.2	32.93	1	33.00	32.95	4.2	1,526	0.27%
2023/02/07	1.1	32.80	3.1	32.96	32.95	-2	1,521	-0.13%
2023/02/06	0	32.75	4	32.91	32.75	-4	1,517	-0.26%
2023/02/03	3	32.95	2.1	32.97	33.05	0.9	1,511	0.06%
2023/02/02	3	32.88	12	32.89	32.95	-9	1,501	-0.60%
2023/02/01	1.1	32.45	0.1	32.55	32.50	1	1,484	0.07%
2023/01/31	1.4	32.69	0	0.00	32.45	1.4	1,483	0.09%
2023/01/30	2	32.55	7.5	32.63	32.45	-5.5	1,477	-0.37%
2023/01/17	2.2	32.05	4	32.10	32.00	-1.8	1,438	-0.12%
2023/01/16	1.3	32.12	1.3	32.30	32.10	0.1	1,435	0.00%
2023/01/13	0.3	32.00	0	0.00	32.00	0.3	1,465	0.02%
2023/01/12	1.2	32.07	4	32.22	32.15	-2.8	1,517	-0.19%
2023/01/11	0.4	31.85	12	31.90	32.00	-11.6	1,512	-0.77%
2023/01/10	0.3	31.89	0.3	32.00	31.90	0	1,525	0.00%
2023/01/09	0.1	32.03	23.2	32.06	32.15	-23.1	1,528	-1.51%
2023/01/06	0	31.60	1	31.75	31.60	-1	1,532	-0.07%
2023/01/05	0.2	31.60	0	0.00	31.55	0.2	1,552	0.01%
2023/01/04	0	0.00	1.9	31.35	31.50	-1.9	1,570	-0.12%
2023/01/03	0.4	31.23	0.1	31.25	31.20	0.3	1,613	0.02%
2022/12/30	0	0.00	5.1	31.36	31.25	-5.1	1,632	-0.31%
2022/12/29	0.1	31.38	0	0.00	31.10	0.1	1,639	0.00%
2022/12/28	2.1	31.46	0	0.00	31.40	2.1	1,644	0.13%
2022/12/27	1.1	31.66	1.6	31.78	31.75	-0.5	1,657	-0.03%
2022/12/26	2.1	31.50	1.4	31.57	31.50	0.7	1,675	0.04%
2022/12/23	2.5	31.48	0	0.00	31.50	2.5	1,675	0.15%
2022/12/22	4.1	32.04	7	31.97	31.90	-2.9	1,689	-0.17%
2022/12/21	0	31.40	0	0.00	31.30	0	1,660	0.00%
2022/12/20	5.3	31.42	8	31.52	31.10	-2.7	1,655	-0.16%
2022/12/19	3	31.12	4.6	31.33	31.85	-1.6	1,651	-0.09%
2022/12/16	5	31.36	3	31.27	31.05	2	1,643	0.12%
2022/12/15	3.1	32.08	6	31.98	31.70	-2.9	1,689	-0.17%
2022/12/14	0	0.00	1	31.80	31.65	-1	1,808	-0.06%
2022/12/13	1	31.55	0	0.00	31.55	1	1,801	0.06%
2022/12/12	5	31.71	3.6	31.73	31.75	1.5	1,808	0.08%
2022/12/09	4.1	31.55	8	31.61	31.55	-3.9	1,808	-0.22%
2022/12/08	3.1	31.24	0.9	31.50	31.50	2.2	1,798	0.12%
2022/12/07	7.5	31.44	6.2	31.38	31.20	1.4	1,798	0.08%
2022/12/06	16.6	31.57	1.9	31.50	31.40	14.7	1,809	0.81%
2022/12/05	31	32.18	8.1	32.25	32.00	22.9	1,855	1.23%
2022/12/02	10.9	33.20	1.5	33.22	33.10	9.4	1,797	0.53%
2022/12/01	6.3	33.91	15	33.81	33.60	-8.8	1,804	-0.49%
2022/11/30	21.1	33.13	10.6	33.19	33.25	10.6	1,782	0.59%
2022/11/29	0.1	32.40	2	32.52	32.90	-2	1,775	-0.11%
2022/11/28	2	32.18	2	32.25	32.55	0	1,773	0.00%
2022/11/25	3.4	32.67	2	32.60	32.55	1.4	1,776	0.08%
2022/11/24	2.3	32.67	1.6	32.76	32.65	0.7	1,779	0.04%
2022/11/23	0	0.00	0.1	32.00	32.05	-0.1	1,760	-0.01%
2022/11/22	0.6	31.97	2.4	31.87	31.95	-1.8	1,763	-0.10%
2022/11/21	2.2	31.88	1.2	31.74	31.90	1	1,765	0.05%
2022/11/18	0.1	31.60	0	0.00	31.65	0.1	1,775	0.01%
2022/11/17	1.1	31.36	1.9	31.60	31.65	-0.8	1,787	-0.04%
2022/11/16	2	31.57	1	31.40	31.50	1	1,805	0.06%
2022/11/15	3	31.50	1.1	31.45	31.35	1.9	1,818	0.10%
2022/11/14	2	31.48	10	31.63	31.35	-8	1,829	-0.43%
2022/11/11	3.1	31.43	4.8	31.36	31.50	-1.7	1,822	-0.10%
2022/11/10	0.2	30.70	1	30.90	30.70	-0.9	1,803	-0.05%
2022/11/09	2.1	30.90	13	31.04	30.90	-10.9	1,812	-0.60%
2022/11/08	6.1	30.77	4.1	30.76	30.55	2	1,823	0.11%
2022/11/07	6.1	30.57	0	0.00	30.70	6.1	1,829	0.33%
2022/11/04	2.3	30.11	1.9	30.23	30.35	0.4	1,848	0.02%
2022/11/03	0.1	30.10	0	30.10	30.00	0.1	1,856	0.01%
2022/11/02	0	30.24	3.9	30.27	30.25	-3.9	1,884	-0.21%
2022/11/01	1.1	30.00	0	0.00	30.10	1.1	1,902	0.06%
2022/10/31	2	30.08	0	30.00	29.90	2	1,950	0.10%
2022/10/28	1.4	29.91	1	29.90	29.90	0.4	1,994	0.02%
2022/10/27	2	30.80	3.3	30.86	30.85	-1.3	2,030	-0.06%
2022/10/26	1	30.05	5.9	30.34	30.50	-4.8	2,138	-0.23%
2022/10/25	0.2	30.07	3.7	30.09	30.00	-3.5	2,182	-0.16%
2022/10/24	0.1	30.10	0.1	30.10	30.20	-0.1	2,249	0.00%
2022/10/21	20.4	30.00	4	29.89	29.85	16.4	2,298	0.71%
2022/10/20	3.5	30.01	5.1	31.00	31.05	-1.6	2,302	-0.07%
2022/10/19	2.2	30.70	5	30.63	30.55	-2.8	2,281	-0.12%
2022/10/18	0.2	30.32	10.1	30.59	30.85	-10	2,307	-0.43%
2022/10/17	2.4	29.64	12.6	29.37	29.85	-10.2	2,305	-0.44%
2022/10/14	2.5	30.12	1.2	30.03	29.85	1.3	2,338	0.06%
2022/10/13	11	30.25	1.9	30.36	29.90	9.1	2,323	0.39%
2022/10/12	10.7	30.03	4.4	30.02	31.20	6.3	2,319	0.27%
2022/10/11	4.8	30.21	7.4	30.55	30.00	-2.6	2,321	-0.11%
2022/09/28	2.4	30.73	26	30.56	30.30	-23.6	2,302	-1.02%
2022/09/27	4.1	31.64	2	31.50	31.40	2.1	2,310	0.09%
2022/09/26	7	31.64	2.1	31.78	31.60	4.9	2,316	0.21%
2022/09/23	7.5	32.67	6	32.63	32.20	1.5	2,336	0.06%
2022/09/22	6.1	33.26	3.1	33.28	33.10	3	2,344	0.13%
2022/09/21	2.1	33.53	6	33.50	33.20	-3.9	2,345	-0.16%
2022/09/20	1	33.70	7	33.75	33.85	-6	2,358	-0.26%
2022/09/19	1.1	33.10	2.1	33.30	33.25	-1	2,378	-0.04%
2022/09/16	7.4	33.46	2.2	33.46	33.30	5.2	2,394	0.22%
2022/09/15	11.1	34.27	27.7	34.19	34.15	-16.6	2,401	-0.69%
2022/09/14	5	34.33	22.2	34.06	34.40	-17.2	2,456	-0.70%
2022/09/13	42.1	34.36	64.9	34.43	34.55	-22.8	2,477	-0.92%
2022/09/12	12.1	33.98	22.2	33.88	34.05	-10.1	2,433	-0.41%
2022/09/08	0.1	32.00	4	32.06	32.15	-3.9	2,345	-0.17%
2022/09/07	8.5	31.66	1	32.06	31.60	7.5	2,367	0.32%
2022/09/06	4.1	32.47	25	32.48	32.35	-21	2,364	-0.89%
2022/09/05	1.2	32.80	0	0.00	32.75	1.2	2,378	0.05%
2022/09/02	22.1	33.09	9.4	33.08	32.90	12.7	2,404	0.53%
2022/09/01	3.2	33.32	2	33.47	33.25	1.2	2,405	0.05%
2022/08/31	35.6	33.75	32	33.76	33.90	3.6	2,394	0.15%
2022/08/30	4.1	32.93	8.1	32.97	33.10	-4	2,320	-0.17%
2022/08/29	6.1	32.65	17.1	32.57	32.85	-11.1	2,325	-0.48%
2022/08/26	35.6	33.26	1	33.30	33.30	34.6	2,321	1.49%
2022/08/25	0.1	33.00	24	33.09	33.10	-23.9	2,330	-1.03%
2022/08/24	6.1	32.92	5	32.79	32.75	1.1	2,335	0.05%
2022/08/23	16.1	33.18	10	33.02	32.95	6.1	2,360	0.26%
2022/08/22	2.1	33.10	17	32.94	33.15	-14.9	2,394	-0.62%
2022/08/19	5.2	32.63	3	32.72	32.80	2.2	2,393	0.09%
2022/08/18	1.3	32.92	3	32.70	32.75	-1.7	2,400	-0.07%
2022/08/17	0	0.00	6	32.96	33.00	-6	2,416	-0.25%
2022/08/16	4.1	32.95	4	32.99	32.80	0.1	2,437	0.00%
2022/08/15	0.2	32.91	17.1	32.94	32.85	-16.8	2,450	-0.69%
2022/08/12	0.2	32.75	5.1	32.80	32.80	-5	2,472	-0.20%
2022/08/11	4.1	32.43	2.3	32.41	32.30	1.8	2,486	0.07%
2022/08/10	1	32.25	8.4	32.18	32.20	-7.4	2,506	-0.29%
2022/08/09	3.1	31.49	4.2	31.61	31.80	-1.1	2,505	-0.04%
2022/08/08	4	31.37	2	31.30	31.55	2	2,539	0.08%
2022/08/05	7.2	31.34	8.9	31.39	31.45	-1.7	2,564	-0.07%
2022/08/04	11.2	31.05	4	31.03	31.10	7.2	2,676	0.27%
2022/08/03	9.5	31.62	2	31.75	31.55	7.5	2,734	0.27%
2022/08/02	20.6	31.71	10	31.72	31.80	10.6	2,857	0.37%
2022/08/01	3.1	31.98	4	32.15	32.15	-0.9	2,959	-0.03%
2022/07/29	13.4	32.21	3.4	32.17	32.10	10	3,101	0.32%
2022/07/28	10.2	32.12	0.2	32.17	32.30	10.1	3,184	0.32%
2022/07/27	6.6	33.21	0.4	33.36	33.30	6.2	3,485	0.18%
2022/07/26	2.3	33.35	10	33.39	33.35	-7.7	3,887	-0.20%
2022/07/25	1.1	33.81	7	33.60	33.80	-5.9	4,016	-0.15%
2022/07/22	27.1	34.07	12	34.13	34.00	15.1	4,442	0.34%
2022/07/21	7.1	33.57	12	33.65	33.65	-4.9	4,689	-0.10%
2022/07/20	21.4	33.89	12.3	33.79	33.65	9.1	5,300	0.17%
2022/07/19	12	33.51	10.3	33.58	33.55	1.7	7,249	0.02%
2022/07/18	6	32.63	7.1	32.95	33.20	-1.1	7,719	-0.01%
2022/07/15	12.1	32.46	5	32.52	32.60	7.1	7,741	0.09%
2022/07/14	5	32.11	16	32.22	32.40	-11	7,785	-0.14%
2022/07/13	11	31.65	12.1	31.82	31.80	-1.1	7,918	-0.01%
2022/07/12	11.4	31.64	22.2	31.45	31.30	-10.8	8,170	-0.13%
2022/07/11	8.1	32.41	14	32.25	32.15	-5.9	8,587	-0.07%
2022/07/08	5	32.90	3	32.75	32.70	2	9,235	0.02%
2022/07/07	8.1	32.55	20.1	32.63	32.85	-12.1	9,251	-0.13%
2022/07/06	5.4	32.51	11	32.75	32.50	-5.6	9,367	-0.06%
2022/07/05	9	32.85	15	33.03	32.95	-6	9,618	-0.06%
2022/07/04	12.5	32.20	8	32.35	32.25	4.5	9,662	0.05%
2022/07/01	6.1	32.54	8.1	32.74	32.15	-1.9	9,716	-0.02%
2022/06/30	17.3	32.77	4	32.69	32.35	13.3	9,846	0.14%
2022/06/29	6	33.23	2	33.32	33.10	4	9,917	0.04%
2022/06/28	8	33.53	31	33.59	33.55	-23	9,906	-0.23%
2022/06/27	10.3	33.29	26.6	33.36	33.40	-16.3	9,899	-0.16%
2022/06/24	4	32.71	20	32.65	32.70	-16	9,862	-0.16%
2022/06/23	10.2	32.10	16.2	32.01	32.00	-5.9	9,845	-0.06%
2022/06/22	18.1	31.95	13.1	31.61	31.60	5	9,861	0.05%
2022/06/21	16.3	32.54	15	32.49	32.50	1.3	9,805	0.01%
2022/06/20	37.1	32.69	15	32.87	32.50	22.1	9,776	0.23%
2022/06/17	18.4	33.17	10.1	33.25	33.10	8.4	9,755	0.09%
2022/06/16	8.2	34.25	21	33.86	33.65	-12.8	9,729	-0.13%
2022/06/15	5.3	34.13	8	34.35	34.25	-2.7	9,734	-0.03%
2022/06/14	2.5	33.93	17.5	34.09	34.05	-15	9,741	-0.15%
2022/06/13	28.9	34.53	5.1	34.63	34.35	23.8	9,752	0.24%
2022/06/10	20.1	35.35	22.1	35.35	35.30	-2	9,750	-0.02%
2022/06/09	14.6	35.54	7	35.64	35.70	7.6	9,786	0.08%
2022/06/08	4	35.66	10	35.60	35.55	-6	9,781	-0.06%
2022/06/07	9	35.37	10	35.45	35.45	-1	9,780	-0.01%
2022/06/06	1.1	35.27	2.4	35.32	35.40	-1.3	9,782	-0.01%
2022/06/02	23	35.20	15	35.39	35.30	8	9,816	0.08%
2022/06/01	5.1	35.28	6	35.32	35.20	-0.8	9,860	-0.01%
2022/05/31	6	35.41	14.3	35.47	35.30	-8.3	9,855	-0.08%
2022/05/30	9.2	35.42	17.2	35.36	35.30	-8	9,839	-0.08%
2022/05/27	7.2	34.93	22	35.03	35.00	-14.8	9,804	-0.15%
2022/05/26	3.1	34.70	5.2	34.80	34.90	-2.1	9,805	-0.02%
2022/05/25	1.1	34.63	9.5	34.79	34.75	-8.4	9,818	-0.09%
2022/05/24	12	34.67	22.5	34.57	34.40	-10.5	9,869	-0.11%
2022/05/23	7.5	34.87	7	34.89	34.85	0.5	9,846	0.01%
2022/05/20	6.3	34.82	25.3	34.83	34.75	-19	9,862	-0.19%
2022/05/19	18.3	34.21	17.1	34.24	34.50	1.2	9,847	0.01%
2022/05/18	3.1	34.87	9	34.80	34.80	-5.9	9,829	-0.06%
2022/05/17	11.4	34.50	11.2	34.46	34.50	0.2	9,817	0.00%
2022/05/16	12.4	34.32	41.1	34.33	34.20	-28.7	9,829	-0.29%
2022/05/13	7.7	33.82	35.6	33.83	33.80	-27.9	9,815	-0.28%
2022/05/12	59.2	34.03	70	33.72	33.30	-10.8	9,833	-0.11%
2022/05/11	34.9	34.92	41.4	34.90	34.80	-6.4	9,794	-0.07%
2022/05/10	90.9	35.13	89.5	35.09	35.20	1.4	9,887	0.01%
2022/05/09	92	36.41	159.5	36.36	35.85	-67.4	9,916	-0.68%	大賣/
2022/05/06	89.1	37.23	119.9	37.17	37.00	-30.8	9,878	-0.31%	大賣/
2022/05/05	111.3	37.49	83.3	37.47	37.15	28	9,778	0.29%	大買/
2022/05/04	317.7	37.78	212.6	37.38	37.45	105.1	9,699	1.08%	大買/大賣/鉅額交易
2022/05/03	289.7	38.92	331.5	38.94	38.30	-41.8	9,437	-0.44%	大買/大賣/
2022/04/29	183.5	38.28	191.7	38.08	38.00	-8.2	9,039	-0.09%	大買/大賣/
2022/04/28	580	38.49	465.2	38.37	37.80	114.8	8,910	1.29%	大買/大賣/鉅額交易
2022/04/27	318.4	37.80	291	37.39	37.90	27.4	8,463	0.32%	大買/大賣/
2022/04/26	810.4	39.22	782.2	38.63	37.45	28.2	8,162	0.35%	大買/大賣/
2022/04/25	2,444.7	42.03	2,081.4	41.81	39.40	363.3	7,560	4.81%	大買/大賣/鉅額交易
2022/04/22	78	39.17	235.4	39.99	40.45	-157.4	5,563	-2.83%	大賣/鉅額交易
2022/04/21	54.3	37.06	26.1	37.04	36.80	28.2	5,109	0.55%
2022/04/20	26.5	37.24	48.1	37.21	37.00	-21.5	5,109	-0.42%
2022/04/19	75.5	37.57	96.2	37.80	37.10	-20.7	5,200	-0.40%
2022/04/18	136.4	37.73	126.1	37.59	37.05	10.2	5,156	0.20%	大買/大賣/
2022/04/15	387.2	38.81	212.6	38.33	37.50	174.7	5,031	3.47%	大買/大賣/鉅額交易
2022/04/14	384	38.95	468.9	38.81	39.40	-84.9	4,863	-1.75%	大買/大賣/
2022/04/13	32.1	37.25	42.1	37.27	37.10	-10	4,329	-0.23%
2022/04/12	127.7	37.56	162.4	37.39	37.30	-34.7	4,532	-0.77%	大買/大賣/
2022/04/11	302.2	37.54	119.7	37.52	37.55	182.6	4,599	3.97%	大買/大賣/鉅額交易
2022/04/08	75.1	36.73	71	36.80	36.75	4.1	4,596	0.09%
2022/04/07	22.5	36.43	19	36.53	36.05	3.5	5,033	0.07%
2022/04/06	113.3	37.22	64.2	37.22	37.10	49.1	5,589	0.88%	大買/
2022/04/01	54.5	36.70	21.4	36.81	36.55	33.1	5,463	0.61%
2022/03/31	5.3	36.67	10.4	36.69	36.35	-5.1	5,389	-0.09%
2022/03/30	6.7	36.63	1	36.80	36.60	5.7	5,405	0.10%
2022/03/29	2.1	36.50	4.4	36.59	36.60	-2.3	5,414	-0.04%
2022/03/28	5.3	36.56	8.2	36.47	36.60	-3	5,425	-0.05%
2022/03/25	12.6	37.11	7.4	37.13	36.85	5.2	5,428	0.10%
2022/03/24	10.1	36.89	5.4	37.00	36.95	4.7	5,382	0.09%
2022/03/23	9.9	36.97	12	36.85	36.75	-2.2	5,372	-0.04%
2022/03/22	4.4	36.78	6.3	36.75	36.75	-1.9	5,353	-0.04%
2022/03/21	6.4	36.34	11.9	36.53	36.40	-5.5	5,329	-0.10%
2022/03/18	7.7	36.08	6	36.19	36.30	1.7	5,327	0.03%
2022/03/17	4.3	35.98	18.1	36.08	36.05	-13.8	5,304	-0.26%
2022/03/16	11.7	35.50	3	35.68	35.45	8.7	5,289	0.16%
2022/03/15	24.1	35.65	2.1	35.60	35.60	22	5,281	0.42%
2022/03/14	11	36.20	1.5	36.15	36.05	9.5	5,281	0.18%
2022/03/11	6.9	36.47	2	36.30	36.30	4.9	5,256	0.09%
2022/03/10	12	36.31	15	36.65	36.75	-3	5,255	-0.06%
2022/03/09	14.1	35.63	6	35.75	35.70	8.1	5,241	0.15%
2022/03/08	7.4	35.78	5.2	35.68	35.60	2.2	5,241	0.04%
2022/03/07	22.6	35.99	11	36.00	35.90	11.6	5,209	0.22%
2022/03/04	5.4	36.96	5	36.90	36.90	0.4	5,177	0.01%
2022/03/03	1.9	37.14	7	37.26	37.30	-5.1	5,200	-0.10%
2022/03/02	1	36.56	9	37.02	37.00	-8	5,230	-0.15%
2022/03/01	1.1	36.90	15.2	36.80	36.90	-14	5,232	-0.27%
2022/02/25	10.2	36.30	12	36.39	36.10	-1.8	5,241	-0.04%
2022/02/24	27	36.37	1.1	36.38	36.25	25.9	5,260	0.49%
2022/02/23	1	37.00	2	37.03	37.00	-1	5,234	-0.02%
2022/02/22	18.8	36.91	3	36.92	36.80	15.8	5,271	0.30%
2022/02/21	11.3	37.36	8.5	37.49	37.50	2.8	5,262	0.05%
2022/02/18	10.1	37.26	14.1	37.33	37.30	-4	5,330	-0.08%
2022/02/17	5.4	37.30	17.3	37.31	37.30	-11.9	5,402	-0.22%
2022/02/16	18.2	37.05	5	37.19	37.20	13.2	5,461	0.24%
2022/02/15	4	36.84	9	36.91	36.80	-5	5,516	-0.09%
2022/02/14	12.7	36.68	15	36.78	36.80	-2.3	5,640	-0.04%
2022/02/11	35.8	37.10	21	37.12	37.05	14.8	5,876	0.25%
2022/02/10	77.8	37.68	34	37.66	37.50	43.8	6,285	0.70%
2022/02/09	53.3	36.85	10.1	36.97	37.10	43.3	6,297	0.69%
2022/02/08	30.1	36.99	0.1	37.15	37.05	30	6,833	0.44%
2022/02/07	4.2	37.05	12	37.18	37.35	-7.8	6,832	-0.11%
2022/01/26	19.4	36.36	8.2	36.39	36.45	11.1	6,797	0.16%
2022/01/25	11.4	36.57	1	36.65	36.40	10.4	6,837	0.15%
2022/01/24	11.9	36.75	7	36.85	36.85	4.9	6,849	0.07%
2022/01/21	15.9	37.49	17.3	37.44	37.35	-1.4	6,956	-0.02%
2022/01/20	1	38.10	15.3	37.89	38.10	-14.3	6,971	-0.20%
2022/01/19	11.6	37.59	2.1	37.90	37.70	9.5	7,020	0.14%
2022/01/18	30.2	38.09	6.2	38.02	37.90	24	7,211	0.33%
2022/01/17	11	38.20	6.9	38.29	38.20	4.1	7,184	0.06%
2022/01/14	27.5	38.16	23	38.31	38.30	4.5	7,221	0.06%
2022/01/13	15.4	39.01	1	39.10	39.00	14.4	7,230	0.20%
2022/01/12	76.1	39.56	70	39.70	39.70	6	7,212	0.08%
2022/01/11	19.7	38.78	41.2	38.69	38.80	-21.5	7,209	-0.30%
2022/01/10	49.1	39.79	77	39.62	39.35	-27.9	7,340	-0.38%
2022/01/07	187.7	40.76	181.3	40.21	39.45	6.3	7,249	0.09%	大買/大賣/
2022/01/06	54.9	40.17	73.4	40.23	40.15	-18.5	7,005	-0.26%
2022/01/05	81.4	40.85	91.5	40.85	40.30	-10	6,914	-0.15%
2022/01/04	64.6	40.19	151.2	40.28	40.55	-86.5	6,715	-1.29%	大賣/
2022/01/03	121.8	40.43	101.6	40.56	40.30	20.2	6,525	0.31%	大買/大賣/
2021/12/30	324.9	40.35	346.3	40.25	40.50	-21.3	6,279	-0.34%	大買/大賣/
2021/12/29	201.8	39.62	291.1	39.73	40.55	-89.3	5,802	-1.54%	大買/大賣/
2021/12/28	6	37.33	13.1	37.36	37.35	-7.1	5,204	-0.14%
2021/12/27	7.1	37.30	9.4	37.32	37.25	-2.2	5,213	-0.04%
2021/12/24	6.6	37.23	32.1	37.22	37.15	-25.5	5,269	-0.48%
2021/12/23	13.1	37.08	16.1	37.08	37.05	-3	5,283	-0.06%
2021/12/22	11.1	36.85	8	36.88	36.85	3.1	5,318	0.06%
2021/12/21	14	36.62	14	36.71	36.75	0	5,332	0.00%
2021/12/20	6.3	36.26	4	36.35	36.25	2.3	5,364	0.04%
2021/12/17	4.2	36.23	16.1	36.29	36.55	-11.9	5,422	-0.22%
2021/12/16	20.3	36.31	31	36.27	36.25	-10.7	5,437	-0.20%
2021/12/15	2.2	36.19	2	36.25	36.30	0.2	5,516	0.00%
2021/12/14	42.1	36.34	17.1	36.31	36.20	25	5,657	0.44%
2021/12/13	12.1	36.77	3	36.79	36.75	9.1	5,851	0.16%
2021/12/10	10.3	36.74	15	36.71	36.80	-4.7	6,028	-0.08%
2021/12/09	9.1	36.78	12.3	36.92	36.60	-3.1	6,561	-0.05%
2021/12/08	5.3	36.64	17	36.67	36.70	-11.7	6,695	-0.17%
2021/12/07	34.2	36.43	25	36.43	36.50	9.2	6,850	0.13%
2021/12/06	12.5	36.48	6.2	36.48	36.70	6.3	6,893	0.09%
2021/12/03	4	36.40	1.2	36.37	36.45	2.8	6,912	0.04%
2021/12/02	8.3	36.12	12	36.21	36.15	-3.7	6,918	-0.05%
2021/12/01	3	36.00	4.3	35.98	36.25	-1.2	6,911	-0.02%
2021/11/30	8.2	36.20	9.2	36.31	36.05	-0.9	6,912	-0.01%
2021/11/29	10.8	36.15	27	36.02	36.10	-16.2	6,886	-0.24%
2021/11/26	22.2	36.61	15	36.61	36.50	7.2	6,861	0.11%
2021/11/25	13.1	36.84	11	36.85	36.80	2.1	6,827	0.03%
2021/11/24	35.1	36.94	8.3	37.06	36.95	26.8	6,819	0.39%
2021/11/23	46.4	37.16	44	36.69	36.50	2.4	6,805	0.03%
2021/11/22	37.6	36.73	20.1	36.68	36.70	17.5	6,782	0.26%
2021/11/19	32.2	36.93	42.2	37.05	36.95	-9.9	6,748	-0.15%
2021/11/18	26.4	37.21	42.7	37.20	37.15	-16.3	6,741	-0.24%
2021/11/17	57.5	37.12	25.1	37.16	37.05	32.5	6,718	0.48%
2021/11/16	31.9	37.44	42	37.29	37.20	-10.1	6,654	-0.15%
2021/11/15	25.1	37.72	46.9	37.81	37.75	-21.8	6,598	-0.33%
2021/11/12	114.6	38.11	53.5	37.86	37.90	61.1	6,544	0.93%	大買/
2021/11/11	48.3	38.38	58.4	38.43	38.00	-10.1	6,495	-0.16%
2021/11/10	171.3	38.89	103.2	38.89	38.60	68.1	6,392	1.06%	大買/大賣/
2021/11/09	361.5	38.65	392.2	38.83	39.30	-30.7	6,157	-0.50%	大買/大賣/
2021/11/08	150.3	38.32	194.5	38.00	37.65	-44.2	5,693	-0.78%	大買/大賣/
2021/11/05	666.5	38.52	541.1	38.62	38.25	125.4	5,568	2.25%	大買/大賣/鉅額交易
2021/11/04	42.2	37.16	32.2	37.07	37.10	10	4,944	0.20%
2021/11/03	9.1	36.54	11	36.55	36.55	-1.9	4,885	-0.04%
2021/11/02	32.1	36.54	36.4	36.53	36.35	-4.3	4,893	-0.09%
2021/11/01	18.4	36.72	24.5	36.85	36.60	-6.1	4,862	-0.13%
2021/10/29	51.3	37.07	17	37.36	36.80	34.3	4,802	0.71%
2021/10/28	18	36.68	14	36.76	36.80	4	4,658	0.09%
2021/10/27	20.5	36.80	17	36.78	36.80	3.5	4,625	0.08%
2021/10/26	109.9	37.66	92.2	37.37	37.30	17.7	4,573	0.39%	大買/
2021/10/25	4.1	36.40	8	36.53	36.65	-3.9	4,349	-0.09%
2021/10/22	20.6	36.22	14.1	36.28	36.20	6.5	4,385	0.15%
2021/10/21	18.1	37.06	17.1	36.93	36.60	1	4,386	0.02%
2021/10/20	25.1	37.56	14.4	37.62	37.50	10.7	4,448	0.24%
2021/10/19	53.3	37.66	50.2	37.70	37.55	3.1	4,496	0.07%
2021/10/18	113.4	37.71	79.5	37.62	37.55	34	4,388	0.77%	大買/
2021/10/15	9.3	36.28	34	36.16	36.65	-24.7	4,222	-0.59%
2021/10/14	27	36.17	9	36.40	35.80	18	4,242	0.42%
2021/10/13	16.1	35.88	14.1	36.12	35.50	2	4,267	0.05%
2021/10/12	13.2	35.78	6	35.69	35.65	7.2	4,307	0.17%
2021/10/08	36	36.27	6	36.25	36.30	30	4,480	0.67%
2021/10/07	4	36.44	2	36.35	36.30	2	4,701	0.04%
2021/10/06	24	36.22	32	35.88	36.05	-8	4,844	-0.16%
2021/10/05	7.1	35.65	11.1	35.66	35.95	-4.1	4,993	-0.08%
2021/10/04	2.3	36.08	9.1	36.02	35.60	-6.8	5,044	-0.14%
2021/10/01	28.3	36.41	17.2	36.62	36.35	11.1	5,064	0.22%
2021/09/30	13.2	37.74	9	37.79	37.65	4.2	5,040	0.08%
2021/09/29	22	37.46	30.4	37.68	37.40	-8.3	5,070	-0.16%
2021/09/28	10.4	38.47	7	38.40	38.40	3.4	5,081	0.07%
2021/09/27	5.5	39.02	25.3	39.03	39.05	-19.9	5,171	-0.38%
2021/09/24	29	38.63	25	38.44	38.30	4	5,240	0.08%
2021/09/23	39	38.25	38	38.23	38.25	1	5,235	0.02%
2021/09/22	7.2	37.76	25.1	37.76	37.90	-17.8	5,259	-0.34%
2021/09/17	61.3	39.11	81.2	39.27	38.65	-20	5,216	-0.38%
2021/09/16	147	39.62	143.3	39.77	39.80	3.7	5,160	0.07%	大買/大賣/
2021/09/15	175.7	39.51	176	39.11	38.85	-0.3	5,037	-0.01%	大買/大賣/
2021/09/14	393.6	39.84	366.8	39.85	39.30	26.8	4,911	0.55%	大買/大賣/
2021/09/13	114.7	38.59	106.8	38.57	38.85	7.9	4,419	0.18%	大買/大賣/
2021/09/10	104.1	37.94	85.5	38.06	38.10	18.6	4,348	0.43%	大買/
2021/09/09	47	36.58	22	36.80	36.95	25	4,228	0.59%
2021/09/08	4.3	36.45	6	36.58	36.75	-1.8	4,204	-0.04%
2021/09/07	8	36.70	6	36.82	37.00	2	4,275	0.05%
2021/09/06	4.1	36.59	4	36.75	36.45	0.1	4,356	0.00%
2021/09/03	1	36.95	6.5	37.02	36.90	-5.5	4,468	-0.12%
2021/09/02	8	36.76	3	36.68	36.50	5	4,624	0.11%
2021/09/01	1	36.70	4.1	36.90	37.00	-3.1	4,986	-0.06%
2021/08/31	4	36.59	6	36.71	36.70	-2	5,152	-0.04%
2021/08/30	8.1	36.75	16	36.75	36.80	-7.9	5,372	-0.15%
2021/08/27	11	36.74	15	36.68	36.60	-4	5,547	-0.07%
2021/08/26	14	36.58	2	36.75	36.50	12	5,786	0.21%
2021/08/25	6.5	36.51	8	36.55	36.55	-1.6	5,970	-0.03%
2021/08/24	12.1	36.12	0	0.00	36.20	12.1	6,093	0.20%
2021/08/23	8.1	35.64	5	35.57	35.60	3.1	6,195	0.05%
2021/08/20	1.3	35.00	1.1	35.20	35.00	0.2	6,302	0.00%
2021/08/19	12.2	35.35	3	35.15	35.40	9.2	6,407	0.14%
2021/08/18	26.5	35.49	6	35.71	36.20	20.5	6,524	0.31%
2021/08/17	20.4	35.82	7.1	35.77	35.35	13.3	6,722	0.20%
2021/08/16	3.9	35.22	12.2	35.10	35.05	-8.3	7,058	-0.12%
2021/08/13	6.3	36.04	4	35.94	35.80	2.3	7,418	0.03%
2021/08/12	6.3	36.33	1.3	36.46	36.35	5	7,688	0.06%
2021/08/11	20.1	36.83	38	36.73	36.40	-17.9	8,155	-0.22%
2021/08/10	27.1	37.06	8.3	37.00	36.75	18.8	8,130	0.23%
2021/08/09	5	37.67	6	37.69	37.55	-1	8,235	-0.01%
2021/08/06	9.1	38.08	37.3	38.04	38.00	-28.3	8,329	-0.34%
2021/08/05	7.3	38.27	3	38.17	38.20	4.3	8,488	0.05%
2021/08/04	4	38.55	9	38.61	38.60	-5	8,742	-0.06%
2021/08/03	7.2	38.72	0	0.00	38.55	7.2	9,043	0.08%
2021/08/02	11.7	38.70	8.4	38.94	38.95	3.3	9,145	0.04%
2021/07/30	5.2	38.78	18	38.84	38.80	-12.8	9,248	-0.14%
2021/07/29	13.1	38.48	8	38.56	38.70	5.1	9,396	0.05%
2021/07/28	26.9	38.30	9.2	38.44	38.25	17.7	9,677	0.18%
2021/07/27	26.6	39.48	16.4	39.59	39.20	10.2	9,954	0.10%
2021/07/26	28.2	40.58	26.1	40.96	40.50	2.1	10,278	0.02%
2021/07/23	13	41.22	30	41.41	41.25	-17	10,812	-0.16%
2021/07/22	21.2	40.87	46.2	40.96	41.00	-25	11,246	-0.22%
2021/07/21	26.5	40.73	60.2	40.42	40.25	-33.7	11,639	-0.29%
2021/07/20	11.3	41.13	45.3	41.21	41.05	-34	11,724	-0.29%
2021/07/19	15.2	41.74	26.3	41.76	41.85	-11.1	11,757	-0.09%
2021/07/16	44.5	42.42	50.5	42.33	42.25	-6.1	11,989	-0.05%
2021/07/15	137.1	42.86	76.2	42.79	42.50	60.9	12,058	0.51%	大買/
2021/07/14	80	42.51	82.2	42.23	43.00	-2.2	12,171	-0.02%
2021/07/13	49.6	41.93	50.3	41.93	41.45	-0.7	12,287	-0.01%
2021/07/12	54.8	41.72	84.5	41.82	41.60	-29.7	12,409	-0.24%
2021/07/09	16.7	41.09	28	41.35	41.00	-11.3	12,451	-0.09%
2021/07/08	16	41.10	24.3	41.19	41.30	-8.3	12,446	-0.07%
2021/07/07	27.1	41.04	12.5	40.97	41.00	14.6	12,480	0.12%
2021/07/06	24.3	41.32	35	41.34	41.40	-10.8	12,561	-0.09%
2021/07/05	66	41.02	60.5	41.08	41.05	5.5	12,640	0.04%
2021/07/02	50	40.98	35.3	41.04	40.75	14.7	12,634	0.12%
2021/07/01	35.6	40.73	55.2	40.90	40.45	-19.6	12,585	-0.16%
2021/06/30	13.5	40.56	47	40.56	40.50	-33.5	12,575	-0.27%
2021/06/29	27.5	40.29	28.1	40.35	40.05	-0.6	12,571	0.00%
2021/06/28	11	40.39	19.1	40.48	40.40	-8.1	12,561	-0.06%
2021/06/25	39.2	40.81	41.3	40.76	40.50	-2.1	12,563	-0.02%
2021/06/24	21.2	40.62	31.2	40.54	40.70	-9.9	12,537	-0.08%
2021/06/23	59.1	39.54	62.6	39.63	39.65	-3.5	12,521	-0.03%
2021/06/22	7	38.99	11.1	39.21	38.90	-4.1	12,490	-0.03%
2021/06/21	31.8	39.06	28.6	39.04	38.80	3.2	12,473	0.03%
2021/06/18	16.1	39.89	14	39.94	40.00	2.1	12,412	0.02%
2021/06/17	11.3	39.90	17.1	39.95	40.10	-5.8	12,439	-0.05%
2021/06/16	27.1	40.19	45.5	39.97	39.90	-18.4	12,472	-0.15%
2021/06/15	35.1	40.39	28.8	40.49	40.25	6.3	12,401	0.05%
2021/06/11	52.5	40.76	59	40.69	40.50	-6.5	12,351	-0.05%
2021/06/10	102.2	41.22	87	41.20	41.05	15.2	12,266	0.12%	大買/
2021/06/09	229.5	41.71	314.7	41.63	41.85	-85.1	12,136	-0.70%	大買/大賣/
2021/06/08	105.8	41.33	51	41.70	41.10	54.8	11,819	0.46%	大買/
2021/06/07	93.1	41.39	94.9	41.48	41.70	-1.8	11,738	-0.02%
2021/06/04	118.9	41.36	54.2	41.26	41.10	64.7	11,522	0.56%	大買/
2021/06/03	73	41.36	113.5	41.27	41.85	-40.5	11,368	-0.36%	大賣/
2021/06/02	89.7	40.92	55.1	41.00	40.40	34.6	11,158	0.31%
2021/06/01	26.1	40.90	85.1	40.67	41.30	-58.9	10,980	-0.54%
2021/05/31	55.9	40.75	76.5	40.59	40.50	-20.5	10,899	-0.19%
2021/05/28	49.3	40.10	32	40.10	40.20	17.3	10,819	0.16%
2021/05/27	41.1	40.44	27.1	40.25	40.00	14	10,778	0.13%
2021/05/26	59.3	40.37	99	40.36	40.55	-39.7	10,851	-0.37%
2021/05/25	153.6	40.22	206.4	40.41	39.95	-52.8	10,734	-0.49%	大買/大賣/
2021/05/24	293	41.21	174.7	41.03	40.75	118.4	10,541	1.12%	大買/大賣/鉅額交易
2021/05/21	138.4	40.15	329.3	40.25	40.00	-191	10,210	-1.87%	大買/大賣/鉅額交易
2021/05/20	226.1	38.89	78.9	38.79	38.95	147.3	9,842	1.50%	大買/鉅額交易
2021/05/19	365.1	39.32	101.1	39.08	39.20	264	9,581	2.76%	大買/大賣/鉅額交易
2021/05/18	8	36.66	12.2	36.70	36.70	-4.2	9,141	-0.05%
2021/05/17	50.4	34.15	56.1	33.74	33.40	-5.7	9,164	-0.06%
2021/05/14	42	35.51	49	35.47	35.30	-7	9,011	-0.08%
2021/05/13	23.9	35.39	12.1	35.06	35.40	11.8	8,895	0.13%
2021/05/12	66.2	36.58	101.3	36.51	36.20	-35.1	8,736	-0.40%	大賣/
2021/05/11	118.6	39.34	70.4	38.94	38.30	48.2	8,460	0.57%	大買/
2021/05/10	42.9	41.12	42.6	41.39	40.90	0.3	8,190	0.00%
2021/05/07	101.7	40.60	81	40.97	41.10	20.7	8,110	0.26%	大買/
2021/05/06	94.5	40.78	71	40.84	40.50	23.5	8,015	0.29%
2021/05/05	177.6	40.87	78	41.24	40.75	99.6	7,891	1.26%	大買/
2021/05/04	60.8	40.77	82.1	40.86	39.85	-21.4	7,635	-0.28%
2021/05/03	68.7	44.00	70.2	43.39	43.00	-1.5	7,359	-0.02%
2021/04/29	139.6	45.23	170	45.30	45.80	-30.4	7,030	-0.43%	大買/大賣/
2021/04/28	140.6	43.42	131.3	43.65	43.55	9.3	6,406	0.15%	大買/大賣/
2021/04/27	157.5	41.73	204.6	42.00	43.30	-47.2	5,978	-0.79%	大買/大賣/
2021/04/26	28	39.88	96.1	40.21	40.35	-68	5,595	-1.22%
2021/04/23	17.6	39.23	53.4	39.31	39.05	-35.7	5,497	-0.65%
2021/04/22	123.6	39.79	149.3	39.76	38.55	-25.7	5,533	-0.46%	大買/大賣/
2021/04/21	42.4	40.13	64.5	40.20	40.45	-22.1	5,280	-0.42%
2021/04/20	302.3	40.98	156.7	41.14	39.90	145.6	5,180	2.81%	大買/大賣/鉅額交易
2021/04/19	129.5	40.95	46.3	40.88	40.70	83.2	4,958	1.68%	大買/
2021/04/16	96	38.93	85.2	39.11	39.70	10.8	4,709	0.23%
2021/04/15	128.9	38.35	60.2	38.53	38.45	68.6	4,509	1.52%	大買/
2021/04/14	32.3	37.02	21.2	36.99	37.40	11.1	4,473	0.25%
2021/04/13	11.6	37.62	39	37.53	37.25	-27.4	4,579	-0.60%
2021/04/12	51.9	37.86	48	37.75	37.45	3.9	4,600	0.08%
2021/04/09	28.1	37.42	69	37.46	37.60	-40.9	4,573	-0.89%
2021/04/08	16	36.58	34.2	36.68	37.00	-18.1	4,469	-0.41%
2021/04/07	29.3	36.83	8	36.86	36.95	21.3	4,472	0.48%
2021/04/06	19.4	36.70	43	36.61	37.00	-23.6	4,484	-0.53%
2021/04/01	24.4	36.18	28.2	36.18	36.25	-3.8	4,487	-0.08%
2021/03/31	30	35.89	16	35.94	35.95	14	4,562	0.31%
2021/03/30	33.1	35.87	3.1	35.77	35.95	30	4,958	0.61%
2021/03/29	20.6	35.86	4.1	35.90	35.85	16.5	5,019	0.33%
2021/03/26	4.3	35.96	12.1	36.14	36.20	-7.9	5,178	-0.15%
2021/03/25	19	35.88	24.3	35.84	35.70	-5.3	5,165	-0.10%
2021/03/24	5.2	35.71	10	35.72	35.90	-4.8	5,159	-0.09%
2021/03/23	3.1	35.67	14.1	35.59	35.75	-11	5,165	-0.21%
2021/03/22	41.1	35.85	34.2	35.72	35.90	6.9	5,179	0.13%
2021/03/19	18.2	35.00	24.9	35.04	34.85	-6.7	5,170	-0.13%
2021/03/18	14	35.34	19	35.42	35.40	-5	5,142	-0.10%
2021/03/17	10.1	35.24	19.1	35.36	35.25	-9	5,161	-0.17%
2021/03/16	23	35.43	3.9	35.45	35.45	19.2	5,185	0.37%
2021/03/15	39	35.50	10	35.57	35.65	29	5,187	0.56%
2021/03/12	8.2	35.60	3.1	35.70	35.60	5.1	5,225	0.10%
2021/03/11	9.5	35.85	33.6	35.84	35.70	-24	5,334	-0.45%
2021/03/10	9	34.99	0	0.00	35.00	9	5,422	0.17%
2021/03/09	8	35.06	1	35.05	35.10	7	5,552	0.13%
2021/03/08	10.5	34.96	3	34.97	34.90	7.5	5,558	0.13%
2021/03/05	7	34.96	1	35.00	34.95	6	5,564	0.11%
2021/03/04	9	35.32	0	36.00	35.50	9	5,604	0.16%
2021/03/03	2	35.70	6	35.79	35.75	-4	5,666	-0.07%
2021/03/02	22.2	35.94	11	35.72	35.60	11.2	5,648	0.20%
2021/02/26	31	35.95	73.1	35.97	36.00	-42.1	5,663	-0.74%
2021/02/25	5.2	35.13	7.1	35.18	35.20	-1.9	5,563	-0.03%
2021/02/24	8.3	35.08	2	35.45	35.00	6.3	5,580	0.11%
2021/02/23	4.1	35.25	9	35.33	35.35	-4.9	5,566	-0.09%
2021/02/22	21.1	35.11	5.2	35.19	35.20	15.9	5,556	0.29%
2021/02/19	10	35.06	2	35.45	35.20	8	5,648	0.14%
2021/02/18	2.1	34.95	0.3	35.01	34.95	1.8	5,675	0.03%
2021/02/17	2	34.10	1	34.50	34.30	1	5,635	0.02%
2021/02/05	1.4	33.60	7	33.67	33.65	-5.6	5,607	-0.10%
2021/02/04	2.1	33.80	0	0.00	33.60	2.1	5,643	0.04%
2021/02/03	1	33.70	0.1	33.90	33.60	0.9	5,717	0.02%
2021/02/02	1	34.05	2	34.25	33.90	-1	5,737	-0.02%
2021/02/01	2	33.21	4	33.80	34.05	-2	5,755	-0.03%
2021/01/29	7	33.44	2	33.65	33.25	5	5,739	0.09%
2021/01/28	4.1	33.89	3	33.92	33.95	1.1	5,741	0.02%
2021/01/27	2	34.43	6	34.42	34.25	-4	5,888	-0.07%
2021/01/26	6	34.04	11	33.97	34.20	-5	5,892	-0.08%
2021/01/25	33	34.66	28	34.43	34.45	5	5,882	0.09%
2021/01/22	18.2	33.28	13	33.39	33.70	5.2	5,851	0.09%
2021/01/21	6.2	33.45	18	33.61	33.40	-11.8	5,847	-0.20%
2021/01/20	39.6	33.73	21.2	33.68	33.60	18.4	5,863	0.31%
2021/01/19	10	34.52	15	34.53	34.50	-5	5,788	-0.09%
2021/01/18	19.2	34.70	9.2	34.55	34.90	10	5,752	0.17%
2021/01/15	34	35.44	15.1	35.43	35.15	19	5,701	0.33%
2021/01/14	17	36.30	4	36.35	36.25	13	5,586	0.23%
2021/01/13	3	36.47	4	36.46	36.30	-1	5,553	-0.02%
2021/01/12	25	36.65	45.6	36.60	36.25	-20.6	5,518	-0.37%
2021/01/11	33	37.35	26.5	37.44	37.25	6.5	5,427	0.12%
2021/01/08	15.9	37.95	24.6	37.83	37.90	-8.7	5,352	-0.16%
2021/01/07	17.2	37.98	49.5	38.11	38.15	-32.3	5,277	-0.61%
2021/01/06	55.4	37.81	70	37.65	37.15	-14.6	5,139	-0.28%
2021/01/05	19	37.54	40.2	37.58	37.80	-21.2	4,996	-0.42%
2021/01/04	26	36.79	24	36.87	37.20	2	4,904	0.04%
2020/12/31	22	36.72	9	36.68	36.55	13	4,825	0.27%
2020/12/30	18.5	36.68	10.3	36.73	37.10	8.2	4,785	0.17%
2020/12/29	19.2	36.82	21	36.83	36.55	-1.8	4,728	-0.04%
2020/12/28	43.7	37.26	10.7	37.27	37.20	33	4,669	0.71%
2020/12/25	43.1	37.85	31.3	38.06	37.70	11.8	4,564	0.26%
2020/12/24	223.8	38.23	182.3	38.22	38.05	41.5	4,446	0.93%	大買/大賣/
2020/12/23	27.4	36.56	26.2	36.78	36.90	1.3	4,039	0.03%
2020/12/22	80.4	36.66	48.2	36.64	36.25	32.2	4,013	0.80%
2020/12/21	10	35.93	11.3	36.06	36.10	-1.3	3,927	-0.03%
2020/12/18	1	35.80	5	35.75	35.80	-4	3,972	-0.10%
2020/12/17	3	35.95	19.1	35.94	35.90	-16.1	4,029	-0.40%
2020/12/16	3	35.62	7	35.70	35.75	-4	4,272	-0.09%
2020/12/15	21	35.74	33.5	35.72	35.35	-12.5	4,342	-0.29%
2020/12/14	8	35.50	9	35.59	35.65	-1	4,326	-0.02%
2020/12/11	8	35.27	11	35.58	35.40	-3	4,345	-0.07%
2020/12/10	22.5	36.03	18.5	36.07	35.85	4	4,496	0.09%
2020/12/09	15.5	35.65	12	35.70	35.75	3.5	4,555	0.08%
2020/12/08	46	35.88	8	35.94	35.70	38	4,620	0.82%
2020/12/07	65.3	36.43	41	36.33	36.35	24.3	4,609	0.53%
2020/12/04	22	35.85	56.1	35.87	36.10	-34.1	4,518	-0.75%
2020/12/03	29.1	35.26	52.1	35.57	35.20	-23	4,442	-0.52%
2020/12/02	13.2	34.65	14	34.68	34.65	-0.8	4,524	-0.02%
2020/12/01	10	34.56	36	34.66	34.90	-26	4,547	-0.57%
2020/11/30	20.6	35.16	31.3	35.20	34.80	-10.7	4,538	-0.24%
2020/11/27	116.1	35.76	84	35.53	35.60	32.1	4,547	0.71%	大買/
2020/11/26	24.1	35.36	6	35.43	35.50	18.1	4,467	0.40%
2020/11/25	44.1	35.26	20	35.53	35.20	24.1	4,507	0.53%
2020/11/24	43	35.38	20	35.23	35.10	23	4,546	0.51%
2020/11/23	11.9	34.89	15	34.96	34.90	-3.1	4,552	-0.07%
2020/11/20	9	34.56	4	34.56	34.70	5	4,604	0.11%
2020/11/19	8	34.34	4	34.41	34.60	4	4,714	0.08%
2020/11/18	73	35.16	82	34.54	34.30	-9	5,006	-0.18%
2020/11/17	5	34.72	26	34.66	34.85	-21	4,962	-0.42%
2020/11/16	4	34.18	4	34.29	34.30	0	5,106	0.00%
2020/11/13	11	34.01	4	34.21	34.10	7	5,212	0.13%
2020/11/12	3	34.15	2	34.55	33.80	1	5,286	0.02%
2020/11/11	4	34.44	30.1	34.56	34.80	-26.1	5,312	-0.49%
2020/11/10	4	33.90	3	33.93	34.00	1	5,374	0.02%
2020/11/09	7.1	34.40	15.5	34.37	34.20	-8.3	5,495	-0.15%
2020/11/06	8	34.41	2	34.38	34.20	6	5,615	0.11%
2020/11/05	10	34.42	24	34.31	34.45	-14	5,810	-0.24%
2020/11/04	23	34.52	16	34.55	34.45	7	6,054	0.12%
2020/11/03	2.5	33.72	22	33.71	33.85	-19.5	6,283	-0.31%
2020/11/02	7	33.62	1	33.70	33.40	6	7,248	0.08%
2020/10/30	7	33.35	9	33.59	33.65	-2	8,060	-0.02%
2020/10/29	7.1	33.12	7	33.11	33.50	0.1	8,135	0.00%
2020/10/28	13.1	33.74	4	33.60	33.00	9.1	8,225	0.11%
2020/10/27	3	33.60	4	33.45	33.65	-1	8,195	-0.01%
2020/10/26	3	33.78	8	33.66	33.45	-5	8,214	-0.06%
2020/10/23	1	33.40	5	33.34	33.45	-4	8,255	-0.05%
2020/10/22	2	33.05	16	33.11	33.15	-14	8,340	-0.17%
2020/10/21	1.1	32.99	3	32.90	32.80	-1.9	8,407	-0.02%
2020/10/20	2	32.75	0	0.00	32.90	2	8,485	0.02%
2020/10/19	1	32.90	0	0.00	32.90	1	8,728	0.01%
2020/10/16	3.2	32.66	0	0.00	32.60	3.2	8,930	0.04%
2020/10/15	2	33.18	6	33.45	33.20	-4	8,972	-0.04%
2020/10/14	11	33.39	18	33.40	33.20	-7	9,004	-0.08%
2020/10/13	2	32.98	11	33.00	33.00	-9	9,099	-0.10%
2020/10/12	4	33.45	8	33.45	33.35	-4	9,108	-0.04%
2020/10/08	1	33.35	40	33.32	33.50	-39	9,174	-0.43%
2020/10/07	0	0.00	6	33.35	33.35	-6	9,234	-0.06%
2020/10/06	4	33.45	11.1	33.64	33.40	-7.1	9,424	-0.08%
2020/10/05	1	33.05	9	33.13	33.30	-8	9,615	-0.08%
2020/09/30	6	32.56	4	32.51	32.75	2	9,826	0.02%
2020/09/29	5.1	32.79	3	32.67	32.60	2.1	10,027	0.02%
2020/09/28	2	32.83	9	32.82	33.10	-7	10,233	-0.07%
2020/09/25	17	32.36	9	32.32	31.95	8	10,520	0.08%
2020/09/24	26	32.92	10	33.12	32.75	16	10,544	0.15%
2020/09/23	15	34.27	13	34.07	34.00	2	10,559	0.02%
2020/09/22	11	34.84	25	34.95	34.70	-14	10,504	-0.13%
2020/09/21	86	35.58	44	35.27	34.65	42	10,457	0.40%
2020/09/18	4	34.76	41	34.86	35.20	-37	10,212	-0.36%
2020/09/17	31	34.61	12	34.88	34.55	19	10,150	0.19%
2020/09/16	20	34.95	10	34.81	34.70	10	10,130	0.10%
2020/09/15	32	35.09	51	35.22	35.10	-19	10,227	-0.19%
2020/09/14	6	34.55	18	34.84	35.05	-12	10,127	-0.12%
2020/09/11	20	33.77	10	33.85	33.65	10	10,028	0.10%
2020/09/10	12.1	34.68	32	34.54	34.50	-19.9	9,978	-0.20%
2020/09/09	12	34.66	12	35.09	35.20	0	9,999	0.00%
2020/09/08	7.1	34.95	21	35.05	34.95	-13.9	10,175	-0.14%
2020/09/07	70	35.06	36	35.08	34.80	34	10,151	0.33%
2020/09/04	5	33.97	14	34.13	34.25	-9	10,013	-0.09%
2020/09/03	8	34.54	13	34.48	34.30	-5	10,167	-0.05%
2020/09/02	9	34.76	8	34.68	34.60	1	10,198	0.01%
2020/09/01	5	34.20	6	34.17	34.20	-1	10,228	-0.01%
2020/08/31	5	35.01	15	35.08	34.55	-10	10,285	-0.10%
2020/08/28	26.2	34.60	29	34.64	34.45	-2.9	10,267	-0.03%
2020/08/27	4	34.33	5	34.50	34.00	-1	10,318	-0.01%
2020/08/26	12	34.90	4	34.78	34.80	8	10,375	0.08%
2020/08/25	15	35.01	30	34.82	35.00	-15	10,454	-0.14%
2020/08/24	61	35.29	62	35.18	35.30	-1	10,474	-0.01%
2020/08/21	11	33.00	26	33.07	33.35	-15	10,458	-0.14%
2020/08/20	88	32.56	41	32.53	32.20	47	10,576	0.44%
2020/08/19	63	34.68	28	35.28	34.55	35	10,733	0.33%
2020/08/18	20	34.43	7	34.52	34.40	13	10,694	0.12%
2020/08/17	7	33.96	16	34.15	34.40	-9	10,644	-0.08%
2020/08/14	20.1	33.82	4	33.98	34.00	16.1	10,641	0.15%
2020/08/13	14.1	34.47	30	34.49	34.00	-15.9	10,562	-0.15%
2020/08/12	35	35.12	23	35.07	35.35	12	10,546	0.11%
2020/08/11	46	35.35	60	35.46	35.05	-14	10,608	-0.13%
2020/08/10	83.1	37.06	54	36.95	36.55	29.1	10,481	0.28%
2020/08/07	79	38.44	133	38.22	38.30	-54	10,292	-0.52%	大賣/
2020/08/06	303	39.32	200	39.07	38.00	103	9,931	1.04%	大買/大賣/鉅額交易
2020/08/05	220	37.54	90	37.85	38.10	130	8,984	1.45%	大買/鉅額交易
2020/08/04	0	0.00	28	34.65	34.65	-28	8,244	-0.34%
2020/08/03	10	31.86	20.4	31.83	31.50	-10.4	8,240	-0.13%
2020/07/31	6	30.89	8	31.12	30.95	-2	8,168	-0.02%
2020/07/30	7	31.19	1	31.40	31.15	6	8,366	0.07%
2020/07/29	9	31.06	15	31.22	31.00	-6	8,506	-0.07%
2020/07/28	36	30.31	14	30.21	30.05	22	8,444	0.26%
2020/07/27	16	31.59	17	31.22	31.00	-1	8,360	-0.01%
2020/07/24	24	32.10	11	32.08	31.85	13	8,278	0.16%
2020/07/23	29	32.40	35	32.46	32.55	-6	8,217	-0.07%
2020/07/22	67	31.38	75	31.49	31.35	-8	8,010	-0.10%
2020/07/21	10	30.01	4	30.08	30.25	6	7,820	0.08%
2020/07/20	6.7	29.49	11	29.60	29.90	-4.4	7,779	-0.06%
2020/07/17	40	29.87	6.1	30.21	29.15	33.9	7,741	0.44%
2020/07/16	27.5	30.83	18	30.72	30.80	9.5	7,601	0.12%
2020/07/15	19	31.16	14	31.53	30.85	5	7,554	0.07%
2020/07/14	11.2	32.01	11	31.90	31.55	0.2	7,468	0.00%
2020/07/13	8.4	32.41	22	32.36	32.30	-13.6	7,387	-0.18%
2020/07/10	36.2	32.47	12	33.03	32.15	24.2	7,204	0.34%
2020/07/09	13	33.32	17	33.37	33.85	-4	7,004	-0.06%
2020/07/08	15.3	34.39	34	34.45	34.30	-18.7	6,774	-0.28%
2020/07/07	32	34.37	25	33.91	33.65	7	6,565	0.11%
2020/07/06	37.3	34.51	35	34.45	34.85	2.3	6,345	0.04%
2020/07/03	8	32.59	30	32.67	32.75	-22	6,027	-0.36%
2020/07/02	28	32.27	19	32.32	32.50	9	5,921	0.15%
2020/07/01	9	31.22	2	31.38	31.35	7	5,773	0.12%
2020/06/30	5	30.73	4	31.00	31.25	1	5,716	0.02%
2020/06/29	2	30.73	2	30.85	30.80	0	5,680	0.00%
2020/06/24	2	30.85	2	30.90	31.10	0	5,641	0.00%
2020/06/23	13.4	31.54	9	31.25	31.30	4.4	5,592	0.08%
2020/06/22	1	31.45	48	31.36	31.65	-47	5,549	-0.85%
2020/06/19	12	31.02	14	31.43	30.70	-2	5,389	-0.04%
2020/06/18	1	31.60	38	31.36	31.25	-37	5,295	-0.70%
2020/06/17	2	31.30	18	31.33	31.50	-16	5,268	-0.30%
2020/06/16	6	31.16	15	31.21	30.90	-9	5,237	-0.17%
2020/06/15	100	32.34	48	32.16	31.40	52	5,175	1.00%
2020/06/12	8	30.14	48	30.38	30.70	-40	4,947	-0.81%
2020/06/11	38	30.98	17	30.78	30.50	21	4,873	0.43%
2020/06/10	49	30.65	34	30.61	30.30	15	4,793	0.31%
2020/06/09	17	31.96	4	32.04	31.95	13	4,608	0.28%
2020/06/08	20	31.82	16	31.97	31.95	4	4,549	0.09%
2020/06/05	16	32.37	6	32.28	32.20	10	4,437	0.23%
2020/06/04	19	32.76	45	32.57	32.70	-26	4,350	-0.60%
2020/06/03	103	32.99	25	33.25	32.95	78	4,300	1.81%	大買/
2020/06/02	69	33.34	42.1	33.13	33.30	26.9	4,118	0.65%
2020/06/01	50	33.32	25	33.42	33.50	25	3,946	0.63%
2020/05/29	38	32.64	16	32.59	32.00	22	3,768	0.58%
2020/05/28	36	33.39	56	33.71	33.00	-20	3,624	-0.55%
2020/05/27	66	32.68	28	32.75	32.85	38	3,331	1.14%
2020/05/26	89	32.54	46	32.74	33.45	43	3,141	1.37%
2020/05/25	41	30.85	15	30.47	31.20	26	2,762	0.94%
2020/05/22	6	30.29	8	30.39	30.20	-2	2,684	-0.07%
2020/05/21	5	31.00	10	30.98	30.80	-5	2,639	-0.19%
2020/05/20	25	30.98	21	30.56	30.70	4	2,565	0.16%
2020/05/19	14	31.08	25	31.15	31.35	-11	2,501	-0.44%
2020/05/18	41	30.60	41	30.42	30.70	0	2,357	0.00%
2020/05/15	10	29.63	8	29.56	29.30	2	2,135	0.09%
2020/05/14	21	29.20	25	29.11	29.20	-4	2,043	-0.20%
2020/05/13	5	28.62	9	28.84	28.95	-4	1,951	-0.20%
2020/05/12	17	28.71	3	28.58	28.40	14	1,904	0.73%
2020/05/11	18	29.02	8	28.92	29.15	10	1,838	0.54%
2020/05/08	13	28.98	23	29.04	28.70	-10	1,723	-0.58%
2020/05/07	7	28.40	11	28.36	28.50	-4	1,630	-0.25%
2020/05/06	82	29.21	22	29.23	28.45	60	1,575	3.81%
2020/05/05	39.1	27.98	7	27.40	28.90	32.1	1,346	2.38%
2020/05/04	5	26.36	3.5	26.27	26.40	1.5	1,178	0.13%
2020/04/30	2	26.88	5	26.82	26.75	-3	1,178	-0.25%
2020/04/29	5	27.25	0	0.00	27.15	5	1,173	0.43%
2020/04/28	6	27.75	3	27.15	27.20	3	1,178	0.25%
2020/04/27	4	27.18	1	26.80	27.25	3	1,188	0.25%
2020/04/24	3	26.42	21	26.40	26.40	-18	1,156	-1.56%
2020/04/23	19	25.86	1	26.10	25.75	18	1,160	1.55%
2020/04/16	2	24.75	0	0.00	24.65	2	1,205	0.17%
2020/04/14	0	0.00	5	24.20	24.25	-5	1,191	-0.42%
2020/04/13	4	23.70	0	0.00	23.80	4	1,185	0.34%
2020/04/08	3	23.87	0	0.00	23.90	3	1,180	0.25%
2020/04/07	1	23.30	1	23.50	23.45	0	1,171	0.00%
2020/03/31	1	22.65	0	0.00	22.55	1	1,164	0.09%
2020/03/30	1	22.65	1	22.55	22.70	0	1,183	0.00%
2020/03/26	1	22.00	0	0.00	22.30	1	1,183	0.08%
2020/03/25	1	22.70	0	0.00	22.50	1	1,196	0.08%
2020/03/20	1	22.15	1	22.30	21.95	0	1,184	0.00%
2020/03/18	0	0.00	1	22.50	22.40	-1	1,129	-0.09%
2020/03/17	1	22.45	0	0.00	22.40	1	1,110	0.09%
2020/03/16	3	23.13	0	0.00	22.90	3	1,093	0.27%
2020/03/13	2	23.13	0	0.00	23.60	2	1,077	0.19%
2020/03/06	1	26.20	1	26.05	26.15	0	993	0.00%
2020/03/03	0	0.00	1	26.50	26.50	-1	1,001	-0.10%
2020/03/02	0	0.00	1	26.75	26.65	-1	1,007	-0.10%
2020/02/27	1	27.00	0	0.00	26.95	1	998	0.10%
2020/02/17	0	0.00	0.5	26.65	26.65	-0.5	938	-0.05%
2020/02/13	1	27.00	0	0.00	27.00	1	927	0.11%
2020/02/11	0	0.00	1	27.00	27.10	-1	919	-0.11%
2020/02/10	1	26.70	0	0.00	26.90	1	924	0.11%
2020/02/07	1	27.00	0	0.00	27.00	1	901	0.11%
2020/02/06	1	27.25	0	0.00	27.25	1	893	0.11%
2020/02/04	1.5	26.95	1	26.90	26.95	0.5	875	0.06%
2020/02/03	0	0.00	6	26.43	26.55	-6	872	-0.69%
2020/01/31	0	0.00	2	27.20	26.95	-2	851	-0.23%
2020/01/30	4	27.10	2	27.08	26.85	2	834	0.24%
2020/01/20	6	28.39	5	28.35	28.30	1	785	0.13%
2020/01/17	7.5	28.53	8	28.54	28.55	-0.5	770	-0.06%
2020/01/16	1	28.10	8	28.20	28.40	-7	740	-0.95%
2020/01/15	2	27.45	0	0.00	27.45	2	702	0.28%
2020/01/09	1	26.85	0	0.00	26.80	1	688	0.15%
2020/01/02	2	26.55	0	0.00	26.60	2	689	0.29%
2019/12/31	8	26.60	0	0.00	26.60	8	684	1.17%
2019/12/30	0	0.00	1	26.70	26.60	-1	679	-0.15%
2019/12/25	5	26.65	0	0.00	26.70	5	675	0.74%
2019/12/23	2	26.15	0	0.00	26.20	2	665	0.30%
2019/12/20	0	0.00	0.5	26.00	25.85	-0.5	662	-0.08%
2019/12/18	2	26.35	2	26.30	26.45	0	640	0.00%
2019/12/17	0	0.00	2	26.20	26.20	-2	641	-0.31%
2019/12/11	0.5	26.10	0	0.00	26.10	0.5	626	0.08%
2019/12/10	1	26.05	0	0.00	26.05	1	631	0.16%
2019/12/09	1	26.00	0	0.00	26.05	1	634	0.16%
2019/12/03	0	0.00	3	26.08	26.05	-3	649	-0.46%
2019/11/29	1	26.25	0	0.00	26.30	1	645	0.15%
2019/11/27	1	26.90	1	26.75	26.85	0	640	0.00%
2019/11/25	2	26.55	0	0.00	26.55	2	623	0.32%
2019/11/14	2	25.85	0	0.00	25.80	2	606	0.33%
2019/11/13	2	25.90	0	0.00	25.95	2	608	0.33%
2019/11/07	0	0.00	1	25.85	25.90	-1	624	-0.16%
2019/11/01	1	25.90	0	0.00	25.85	1	606	0.16%
2019/10/30	1	25.65	0	0.00	25.65	1	591	0.17%
2019/10/21	0	0.00	1	26.00	26.00	-1	601	-0.17%
2019/10/18	1	25.60	0	0.00	26.30	1	598	0.17%
2019/10/14	1	25.30	0	0.00	25.25	1	563	0.18%
2019/09/16	0	0.00	0.2	25.20	25.20	-0.2	644	-0.03%
2019/09/02	0	0.00	2	24.85	25.00	-2	642	-0.31%
2019/08/29	0	0.00	1	24.60	24.55	-1	634	-0.16%
2019/08/20	1	24.95	0	0.00	25.00	1	677	0.15%
2019/07/22	2.2	26.58	0	0.00	26.55	2.2	742	0.30%
2019/07/16	1	25.90	0	0.00	25.75	1	707	0.14%
2019/06/28	0	0.00	1	26.95	27.05	-1	682	-0.15%
2019/06/24	1	26.90	1	26.85	26.95	0	691	0.00%
2019/06/14	1	26.85	0	0.00	26.85	1	652	0.15%
2019/05/29	0	0.00	1	26.55	26.55	-1	645	-0.15%
2019/05/21	0	0.00	0.1	26.05	26.10	-0.1	612	-0.01%
2019/05/14	0	0.00	1	25.35	25.50	-1	603	-0.17%
2019/05/03	1	25.80	0	0.00	25.80	1	542	0.18%
2019/05/02	1	25.80	0	0.00	25.80	1	536	0.19%
2019/04/30	0	0.00	10	25.55	25.55	-10	525	-1.90%
2019/04/18	0	0.00	1	25.20	25.05	-1	518	-0.19%
2019/03/29	0	0.00	0.1	24.55	24.50	-0.1	433	-0.02%
2019/03/28	0	0.00	1	24.85	24.75	-1	428	-0.23%
2019/03/27	1	25.00	0	0.00	25.05	1	417	0.24%
2019/03/21	2	25.00	0	0.00	25.05	2	427	0.47%
2019/03/15	10	24.93	0	0.00	24.80	10	422	2.37%
2019/03/08	1	25.45	0.1	25.55	25.55	0.9	413	0.23%
2019/03/07	1	25.75	1	25.55	25.55	0	417	0.00%
2019/02/26	1	25.45	0	0.00	25.50	1	412	0.24%
2019/02/20	2	25.28	0	0.00	25.40	2	411	0.49%
2019/02/19	1	24.95	15	24.90	24.95	-14	403	-3.47%
2019/02/18	0	0.00	10	24.80	24.90	-10	402	-2.49%
2019/01/22	5	24.80	0	0.00	24.85	5	419	1.19%
2019/01/17	0	0.00	6	24.35	24.30	-6	433	-1.38%
2019/01/11	5	24.00	0	0.00	24.10	5	501	1.00%
2018/12/26	5	23.45	0	0.00	23.35	5	587	0.85%
2018/12/25	0	0.00	1	23.50	23.55	-1	591	-0.17%
2018/12/21	5	23.65	0	0.00	23.65	5	598	0.84%
2018/12/19	10	23.85	0	0.00	23.95	10	601	1.66%
2018/12/17	0	0.00	20	24.40	24.25	-20	600	-3.33%
2018/12/12	0	0.00	2	23.70	23.70	-2	592	-0.34%
2018/12/07	2	23.75	0	0.00	23.85	2	595	0.34%
2018/12/05	10	23.85	0	0.00	23.80	10	593	1.68%
2018/12/03	1	24.15	0	0.00	24.10	1	596	0.17%
2018/11/14	10	23.50	0	0.00	23.55	10	600	1.67%
2018/11/08	0	0.00	2	23.65	23.60	-2	598	-0.33%
2018/10/25	2	23.38	0	0.00	23.30	2	617	0.32%
2018/10/11	1	25.45	0	0.00	25.20	1	732	0.14%
2018/08/31	0	0.00	0.2	27.10	26.90	-0.2	963	-0.02%
2018/08/06	1	27.35	0	0.00	27.30	1	1,065	0.09%
2018/07/30	0	0.00	3	26.65	26.65	-3	1,040	-0.29%
2018/07/20	1	27.50	0	0.00	27.75	1	978	0.10%
2018/07/16	1	27.00	0	0.00	27.00	1	886	0.11%
2018/07/10	1	27.00	0	0.00	27.05	1	843	0.12%
2018/07/05	1	27.40	0	0.00	27.20	1	814	0.12%
2018/07/03	0	0.00	1	27.35	27.30	-1	807	-0.12%
2018/07/02	1	27.80	0	0.00	27.60	1	797	0.13%
2018/06/14	1	28.00	0	0.00	27.90	1	712	0.14%
2018/06/05	1	28.75	0	0.00	28.85	1	665	0.15%
2018/05/23	1	28.15	0	0.00	28.10	1	597	0.17%
2018/05/17	1	27.50	0	0.00	27.65	1	581	0.17%
2018/04/27	0	0.00	4	27.75	27.60	-4	530	-0.75%
2018/04/24	1	28.00	0	0.00	28.00	1	513	0.19%
2018/04/17	1	28.80	0	0.00	28.95	1	477	0.21%
2018/04/16	1	29.10	0	0.00	29.05	1	465	0.21%
2018/04/09	0	0.00	1	29.40	29.50	-1	477	-0.21%
2018/03/28	1	29.60	0	0.00	29.55	1	463	0.22%
2018/03/27	2	29.85	0	0.00	29.80	2	455	0.44%
2018/02/07	1	30.00	0	0.00	30.10	1	468	0.21%
2018/02/02	1	30.80	0	0.00	30.85	1	437	0.23%
2018/01/31	1	30.90	0	0.00	30.90	1	435	0.23%