京元電子 (2449)-國泰-板橋券商分點個股進出

台股 » 個股 » 京元電子 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

京元電子

(2449)

可現股當沖

股價
126.5
漲跌
--
漲幅
0.00%
成交量
8,676張
產業
上市半導體類股
1803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

京元電子 (2449)籌碼相關－國泰-板橋券商分點個股進出

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-板橋券商分點個股進出
國泰-板橋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
2024/11/20	99.6	126.39	35	126.36	126.50	64.6	21,329	0.30%
2024/11/19	49.1	125.69	102.2	126.58	127.00	-53.1	21,301	-0.25%	大賣/
2024/11/18	45.2	121.42	33.3	122.26	121.50	11.9	21,316	0.06%
2024/11/15	75.4	124.96	49	124.44	124.00	26.4	21,285	0.12%
2024/11/14	102.8	126.40	33.1	126.81	126.00	69.7	21,602	0.32%	大買/
2024/11/13	113.4	129.62	38.5	129.03	128.50	74.9	21,565	0.35%	大買/
2024/11/12	55.9	131.21	57.5	131.58	130.00	-1.5	22,011	-0.01%
2024/11/11	136.7	132.55	313.7	133.04	133.50	-177	22,037	-0.80%	大買/大賣/鉅額交易
2024/11/08	139.2	140.37	72.2	140.26	139.50	67	22,318	0.30%	大買/
2024/11/07	232.3	140.39	117.2	140.16	139.00	115	22,532	0.51%	大買/大賣/鉅額交易
2024/11/06	99.1	134.60	148.1	135.55	137.00	-49	22,369	-0.22%	大賣/
2024/11/05	33.3	130.06	37.3	130.24	130.00	-4	22,456	-0.02%
2024/11/04	23.5	125.73	27.7	127.79	128.50	-4.2	22,804	-0.02%
2024/11/01	46.6	123.92	47.1	124.97	127.50	-0.6	23,150	0.00%
2024/10/30	46.9	124.40	41.1	125.22	125.50	5.7	23,449	0.02%
2024/10/29	52.9	124.78	68.5	125.63	125.50	-15.6	23,768	-0.07%
2024/10/28	32.6	129.35	43.7	129.15	128.50	-11.1	23,766	-0.05%
2024/10/25	38.2	130.45	49.4	130.66	130.50	-11.3	23,849	-0.05%
2024/10/24	63.3	132.08	65.6	131.87	130.00	-2.3	23,944	-0.01%
2024/10/23	51.8	135.62	62.6	135.60	134.50	-10.8	24,098	-0.04%
2024/10/22	100.6	135.24	137.4	134.74	136.00	-36.8	24,110	-0.15%	大賣/
2024/10/21	96.4	130.94	87.8	131.71	131.00	8.6	24,029	0.04%
2024/10/18	127	129.39	84	128.43	127.50	43	23,928	0.18%	大買/
2024/10/17	123.1	135.16	116.1	134.69	134.50	6.9	23,727	0.03%	大買/大賣/
2024/10/16	53.5	131.59	180.4	129.98	133.50	-126.9	23,804	-0.53%	大賣/鉅額交易
2024/10/15	43.6	127.97	61.6	128.49	128.00	-18	23,553	-0.08%
2024/10/14	49.3	125.74	75.4	126.58	128.00	-26.1	23,551	-0.11%
2024/10/11	293.5	126.17	174.6	126.05	125.50	118.9	23,615	0.50%	大買/大賣/鉅額交易
2024/10/09	63.8	121.17	237.7	121.56	124.50	-173.9	22,948	-0.76%	大賣/鉅額交易
2024/10/08	20.2	111.32	10.3	112.13	113.50	10	22,355	0.04%
2024/10/07	19.6	111.68	24	111.92	111.50	-4.4	23,578	-0.02%
2024/10/04	47.8	108.12	17.4	108.24	108.50	30.5	24,053	0.13%
2024/10/01	35.6	112.67	23.2	112.06	112.00	12.4	24,066	0.05%
2024/09/30	32.2	114.38	9.5	114.66	112.50	22.8	24,402	0.09%
2024/09/27	76.1	117.53	383.7	116.66	117.50	-307.6	24,771	-1.24%	大賣/鉅額交易
2024/09/26	28	113.95	41.7	114.12	112.50	-13.7	25,175	-0.05%
2024/09/25	111.4	112.64	123.1	113.41	112.50	-11.6	25,341	-0.05%	大買/大賣/
2024/09/24	49.8	106.35	47.6	106.08	107.00	2.2	25,171	0.01%
2024/09/23	121.6	108.21	23	108.11	107.00	98.6	25,309	0.39%	大買/
2024/09/20	54.4	111.50	25	111.32	110.00	29.4	25,970	0.11%
2024/09/19	35.3	110.36	20.1	110.62	110.50	15.2	26,277	0.06%
2024/09/18	210.8	111.99	20.4	111.56	110.00	190.4	27,390	0.70%	大買/鉅額交易
2024/09/16	25.5	114.86	21	115.05	114.50	4.5	27,812	0.02%
2024/09/13	32.2	116.11	15	115.97	115.00	17.2	28,501	0.06%
2024/09/12	45.7	117.27	210.4	118.03	118.00	-164.7	29,275	-0.56%	大賣/鉅額交易
2024/09/11	6.2	111.57	5.5	111.82	112.50	0.7	29,669	0.00%
2024/09/10	18.9	112.62	7	111.00	110.50	11.9	30,480	0.04%
2024/09/09	17.1	111.15	36.5	111.12	113.00	-19.4	30,984	-0.06%
2024/09/06	38.2	110.95	25.5	111.03	111.50	12.7	31,500	0.04%
2024/09/05	34.6	114.18	20	114.53	112.00	14.6	31,529	0.05%
2024/09/04	129.8	110.76	55.3	113.11	114.50	74.5	31,704	0.23%	大買/
2024/09/03	58.7	118.90	37.1	118.32	118.00	21.6	31,520	0.07%
2024/09/02	21.3	121.61	13.1	121.04	121.00	8.2	31,502	0.03%
2024/08/30	17	120.32	20.5	120.33	121.00	-3.4	31,653	-0.01%
2024/08/29	20.2	119.85	28	120.68	120.50	-7.8	31,814	-0.02%
2024/08/28	41.6	120.34	29.3	121.39	120.50	12.3	31,998	0.04%
2024/08/27	43	119.24	25	119.70	119.50	18	32,160	0.06%
2024/08/26	55.6	122.65	33.4	122.06	121.00	22.3	32,198	0.07%
2024/08/23	30.2	120.98	59.9	119.51	123.00	-29.7	32,211	-0.09%
2024/08/22	35.8	119.70	25.5	120.14	120.00	10.4	32,191	0.03%
2024/08/21	48.3	119.21	41.6	119.58	120.00	6.7	32,225	0.02%
2024/08/20	64.6	122.15	106.6	123.73	122.00	-42.1	32,103	-0.13%	大賣/
2024/08/19	37.2	122.31	39.3	122.56	123.50	-2.1	32,090	-0.01%
2024/08/16	64	123.40	119.6	123.69	122.00	-55.6	32,100	-0.17%	大賣/
2024/08/15	71.2	120.11	63.6	119.98	119.00	7.6	31,787	0.02%
2024/08/14	109.9	120.09	159.5	121.03	119.50	-49.7	31,898	-0.16%	大買/大賣/
2024/08/13	66.6	117.08	66.5	116.56	117.00	0.1	31,591	0.00%
2024/08/12	162.2	116.45	242.9	118.05	118.50	-80.7	31,497	-0.26%	大買/大賣/
2024/08/09	47	110.88	164.1	112.48	113.50	-117.1	30,676	-0.38%	大賣/鉅額交易
2024/08/08	104.3	102.72	89.1	103.55	103.50	15.2	30,286	0.05%	大買/
2024/08/07	153.2	102.44	154	104.23	102.50	-0.8	30,096	0.00%	大買/大賣/
2024/08/06	117	95.20	147.4	94.27	97.40	-30.4	29,583	-0.10%	大買/大賣/
2024/08/05	88.9	94.19	65.4	94.62	93.70	23.5	29,407	0.08%
2024/08/02	71.5	105.64	65.3	105.15	103.50	6.2	29,111	0.02%
2024/08/01	67.8	112.34	92.2	112.48	113.00	-24.4	29,055	-0.08%
2024/07/31	53.8	105.95	25	105.54	105.00	28.8	29,347	0.10%
2024/07/30	32.1	105.31	52	104.94	106.50	-20	29,260	-0.07%
2024/07/29	38.8	107.73	50.5	106.93	105.50	-11.6	29,156	-0.04%
2024/07/26	121.8	106.99	98.6	107.95	108.50	23.2	29,181	0.08%	大買/
2024/07/23	81.4	112.90	38.2	112.84	112.50	43.2	29,559	0.15%
2024/07/22	237	113.00	92.9	114.08	112.00	144.1	29,391	0.49%	大買/鉅額交易
2024/07/19	60.5	120.79	74.3	121.41	119.50	-13.8	29,053	-0.05%
2024/07/18	150.2	118.93	72.4	119.13	119.00	77.9	29,038	0.27%	大買/
2024/07/17	162	125.15	60.4	125.95	127.50	101.6	28,590	0.36%	大買/鉅額交易
2024/07/16	109.4	128.62	97.1	129.20	129.00	12.4	28,137	0.04%	大買/
2024/07/15	64.3	126.92	59.3	127.97	128.50	5	27,632	0.02%
2024/07/12	101.9	125.89	65.1	126.31	127.50	36.8	27,348	0.13%	大買/
2024/07/11	106.8	133.17	86.2	133.02	131.00	20.7	27,105	0.08%	大買/
2024/07/10	113.1	133.68	137.4	133.96	135.00	-24.3	26,856	-0.09%	大買/大賣/
2024/07/09	363.4	134.88	291.1	134.26	131.50	72.4	26,450	0.27%	大買/大賣/
2024/07/08	81.1	128.39	208.2	128.61	133.00	-127.1	25,214	-0.50%	大賣/鉅額交易
2024/07/05	37.2	119.11	55.8	119.78	121.00	-18.6	24,682	-0.08%
2024/07/04	133.4	118.73	161.9	119.43	119.50	-28.5	24,640	-0.12%	大買/大賣/
2024/07/03	71.2	115.50	145.4	116.18	117.50	-74.2	24,241	-0.31%	大賣/
2024/07/02	162.6	110.98	59.5	110.69	111.50	103	23,730	0.43%	大買/鉅額交易
2024/07/01	112.3	117.24	80.1	116.67	116.50	32.2	22,990	0.14%	大買/
2024/06/28	41.3	119.57	58.4	119.67	119.00	-17	22,664	-0.08%
2024/06/27	62.2	118.20	74.5	118.75	120.00	-12.3	22,361	-0.05%
2024/06/26	201.1	119.26	203.6	119.14	118.00	-2.5	22,118	-0.01%	大買/大賣/
2024/06/25	225.4	113.60	238.1	114.29	117.50	-12.7	21,309	-0.06%	大買/大賣/
2024/06/24	200.9	118.93	310.7	118.39	115.00	-109.8	20,751	-0.53%	大買/大賣/鉅額交易
2024/06/21	85.4	110.55	133	110.37	112.00	-47.6	19,693	-0.24%	大賣/
2024/06/20	110.3	111.11	133.1	112.15	112.00	-22.7	19,794	-0.11%	大買/大賣/
2024/06/19	128.8	107.97	156.5	107.85	109.00	-27.7	19,337	-0.14%	大買/大賣/
2024/06/18	148.7	102.85	156.8	103.29	104.50	-8	18,939	-0.04%	大買/大賣/
2024/06/17	111.2	101.21	199	101.10	99.50	-87.9	18,580	-0.47%	大買/大賣/
2024/06/14	113.9	96.07	309.8	96.18	95.90	-195.9	18,328	-1.07%	大買/大賣/鉅額交易
2024/06/13	102.4	92.34	223.8	92.98	94.70	-121.4	17,934	-0.68%	大買/大賣/鉅額交易
2024/06/12	16.6	87.67	29.3	87.85	87.70	-12.7	17,509	-0.07%
2024/06/11	75.3	86.89	56.3	86.81	87.40	19.1	17,698	0.11%
2024/06/07	45.4	89.13	27.2	89.42	88.90	18.2	17,572	0.10%
2024/06/06	20.1	89.47	39	89.82	89.40	-18.9	17,745	-0.11%
2024/06/05	46.1	89.87	29	89.82	89.20	17.1	18,738	0.09%
2024/06/04	60.1	91.46	71.9	91.77	90.60	-11.8	19,415	-0.06%
2024/06/03	74.2	91.20	63.5	91.24	90.70	10.7	19,755	0.05%
2024/05/31	77.8	89.21	13.1	89.82	88.20	64.7	19,805	0.33%
2024/05/30	16.6	90.65	11.6	91.05	90.40	5	19,828	0.03%
2024/05/29	34.1	91.17	53.6	91.19	90.70	-19.4	19,833	-0.10%
2024/05/28	49.3	90.42	28.2	90.70	90.00	21.1	19,755	0.11%
2024/05/27	26.7	90.44	31.2	90.48	90.90	-4.5	19,798	-0.02%
2024/05/24	29.5	88.11	18.2	88.20	88.40	11.3	20,027	0.06%
2024/05/23	64.1	89.04	34	89.34	88.20	30	20,819	0.14%
2024/05/22	70.4	90.08	9.1	90.14	90.20	61.3	21,063	0.29%
2024/05/21	45.3	90.28	50.4	90.19	90.40	-5.1	20,931	-0.02%
2024/05/20	125.4	90.09	56.3	90.09	88.90	69.1	20,882	0.33%	大買/
2024/05/17	39.2	88.45	65.7	88.39	88.80	-26.5	20,657	-0.13%
2024/05/16	26.1	86.83	39.8	86.68	86.80	-13.7	20,698	-0.07%
2024/05/15	39.8	85.21	19.2	85.14	84.50	20.7	20,824	0.10%
2024/05/14	30.5	85.25	9.9	85.52	85.30	20.6	20,731	0.10%
2024/05/13	40.5	85.60	8.3	85.17	85.40	32.2	20,670	0.16%
2024/05/10	15.8	85.64	17.2	85.79	86.00	-1.5	20,553	-0.01%
2024/05/09	92.3	85.99	34.5	85.51	85.00	57.8	20,393	0.28%
2024/05/08	44.1	87.63	25.3	87.84	87.60	18.9	20,163	0.09%
2024/05/07	133.1	86.97	35.3	87.67	87.50	97.8	20,025	0.49%	大買/
2024/05/06	190.5	86.37	83.1	86.93	87.00	107.3	19,753	0.54%	大買/鉅額交易
2024/05/03	15.7	94.82	15.7	94.78	93.50	0	18,959	0.00%
2024/05/02	40.1	94.18	54	94.30	94.90	-14	18,925	-0.07%
2024/04/30	117.9	97.52	78.4	97.72	95.80	39.5	18,911	0.21%	大買/
2024/04/29	196.1	101.23	154.1	102.68	98.90	42	18,841	0.22%	大買/大賣/
2024/04/25	110.9	93.52	7	95.07	95.50	103.9	18,334	0.57%	大買/鉅額交易
2024/04/24	74.4	95.54	76.6	96.02	96.10	-2.3	18,466	-0.01%
2024/04/23	89.9	92.00	31.1	91.26	92.30	58.8	18,491	0.32%
2024/04/22	58.3	96.87	18.6	97.07	96.00	39.7	18,322	0.22%
2024/04/19	47.4	99.08	34.6	97.88	99.00	12.8	18,359	0.07%
2024/04/18	7.5	101.73	19.5	102.24	102.00	-12	18,642	-0.06%
2024/04/17	3.3	102.09	13.3	102.73	102.50	-10	19,002	-0.05%
2024/04/16	17.9	100.21	15.1	100.19	99.70	2.8	18,977	0.01%
2024/04/15	11	104.50	10.1	105.01	104.50	0.9	18,757	0.00%
2024/04/12	15.7	107.47	28.2	107.69	107.00	-12.5	18,752	-0.07%
2024/04/11	26.2	104.38	10.1	105.00	106.00	16.1	18,679	0.09%
2024/04/10	26.3	106.98	16	107.05	106.00	10.3	18,704	0.06%
2024/04/09	18.4	105.78	36.2	107.01	106.50	-17.8	18,632	-0.10%
2024/04/08	31.2	106.23	4	107.37	106.50	27.2	18,549	0.15%
2024/04/03	29	106.76	27.2	107.08	106.50	1.8	18,464	0.01%
2024/04/02	24	106.80	28	106.75	107.00	-4	18,465	-0.02%
2024/04/01	38	103.94	19	103.89	103.00	18.9	18,429	0.10%
2024/03/29	28.7	105.48	12.6	105.56	105.50	16.1	18,408	0.09%
2024/03/28	12.1	106.17	19.8	106.44	106.00	-7.7	18,439	-0.04%
2024/03/27	9.3	106.29	8.2	106.74	106.00	1.1	18,424	0.01%
2024/03/26	41.8	107.10	57.6	105.72	105.50	-15.8	18,444	-0.09%
2024/03/25	82.1	110.46	46.5	110.95	108.50	35.6	18,375	0.19%
2024/03/22	99.2	112.71	108	113.14	109.50	-8.8	18,301	-0.05%	大賣/
2024/03/21	81	106.61	64.8	106.68	108.50	16.2	17,838	0.09%
2024/03/20	158.3	111.53	151.6	111.18	107.50	6.8	17,869	0.04%	大買/大賣/
2024/03/19	85	109.39	39	109.76	109.00	46	17,930	0.26%
2024/03/18	108.4	110.28	95.3	110.14	111.00	13.1	17,904	0.07%	大買/
2024/03/15	12.3	105.74	20.3	105.86	107.50	-8	17,491	-0.05%
2024/03/14	38.3	105.29	29.4	105.65	104.50	8.9	17,355	0.05%
2024/03/13	34.4	107.01	30.3	107.57	108.50	4.1	17,333	0.02%
2024/03/12	63.4	109.22	73.7	109.34	109.50	-10.3	17,126	-0.06%
2024/03/11	104.8	107.82	52	107.73	108.00	52.8	17,118	0.31%	大買/
2024/03/08	337.3	117.14	309.4	113.86	111.00	27.9	16,932	0.16%	大買/大賣/
2024/03/07	156.8	112.52	168.3	112.49	116.50	-11.5	15,908	-0.07%	大買/大賣/
2024/03/06	83.3	101.69	86.1	102.27	106.00	-2.8	15,100	-0.02%
2024/03/05	83.4	96.02	75	96.86	97.40	8.4	14,648	0.06%
2024/03/04	20.6	93.74	98	94.60	96.00	-77.4	14,373	-0.54%
2024/03/01	45.8	90.88	36.8	91.52	89.50	9	14,081	0.06%
2024/02/29	25.1	88.75	11.6	88.89	88.80	13.5	13,941	0.10%
2024/02/27	41.4	89.44	24.3	89.39	89.50	17.1	13,798	0.12%
2024/02/26	86.9	90.54	37.1	90.50	89.50	49.8	13,672	0.36%
2024/02/23	145.3	97.30	181.8	96.63	94.80	-36.5	13,380	-0.27%	大買/大賣/
2024/02/22	56.1	90.78	118.1	91.20	93.50	-62	12,613	-0.49%	大賣/
2024/02/21	8.6	87.21	10	87.23	87.50	-1.4	12,220	-0.01%
2024/02/20	36.4	87.05	21.7	86.83	87.50	14.7	12,236	0.12%
2024/02/19	52.3	88.16	36	88.50	87.70	16.3	12,184	0.13%
2024/02/16	87.7	89.13	98.3	89.59	90.00	-10.6	12,467	-0.09%
2024/02/15	61.3	84.93	53.1	85.28	85.40	8.2	12,308	0.07%
2024/02/05	9.8	82.17	3.6	82.49	82.20	6.2	12,360	0.05%
2024/02/02	11.6	82.22	6.5	82.02	82.20	5.1	12,331	0.04%
2024/02/01	13.9	82.93	8.7	82.96	82.70	5.1	12,397	0.04%
2024/01/31	3.3	84.09	13.2	84.13	84.00	-9.9	12,471	-0.08%
2024/01/30	2.2	84.02	16	83.79	84.00	-13.8	12,544	-0.11%
2024/01/29	8.3	82.93	20.3	83.28	83.80	-12	12,818	-0.09%
2024/01/26	10.1	82.11	12	82.75	82.90	-1.9	12,935	-0.01%
2024/01/25	17	82.88	19.4	83.08	82.20	-2.3	12,996	-0.02%
2024/01/24	9.2	81.99	26	82.74	82.10	-16.8	13,011	-0.13%
2024/01/23	40.4	82.71	11.2	83.20	82.10	29.2	13,118	0.22%
2024/01/22	44.2	83.34	76.3	83.38	84.10	-32.1	13,105	-0.24%
2024/01/19	44	81.40	49.4	81.44	81.30	-5.3	13,040	-0.04%
2024/01/18	61.2	79.73	124.5	79.91	79.70	-63.3	13,054	-0.48%	大賣/
2024/01/17	25.6	77.84	16.8	78.35	77.20	8.8	12,876	0.07%
2024/01/16	16.4	78.40	49	78.63	78.60	-32.7	12,943	-0.25%
2024/01/15	47.4	76.31	32.4	77.18	77.70	15.1	13,031	0.12%
2024/01/12	90.3	75.82	38.7	75.70	75.60	51.6	13,705	0.38%
2024/01/11	85.3	78.65	59.5	79.05	78.00	25.8	13,452	0.19%
2024/01/10	16.2	81.25	4.2	81.67	81.80	12	13,327	0.09%
2024/01/09	12.2	81.96	11	82.47	82.10	1.1	13,594	0.01%
2024/01/08	39.9	81.52	15.1	81.65	81.60	24.8	13,718	0.18%
2024/01/05	14	82.87	1.1	83.44	82.90	12.9	13,813	0.09%
2024/01/04	26.6	82.35	9	82.46	83.10	17.6	13,979	0.13%
2024/01/03	24.1	83.00	12	83.21	83.50	12.1	14,150	0.09%
2024/01/02	11.1	84.39	10	84.81	84.00	1.1	14,185	0.01%
2023/12/29	16.1	84.79	7.1	85.08	84.90	9	14,190	0.06%
2023/12/28	25.3	86.05	11.3	86.29	84.90	14	14,308	0.10%
2023/12/27	17.3	84.62	25.7	85.14	85.70	-8.4	14,290	-0.06%
2023/12/26	21.5	83.69	19	83.83	83.60	2.5	14,317	0.02%
2023/12/25	26.1	83.16	3.3	83.25	83.50	22.8	14,444	0.16%
2023/12/22	17.3	83.50	12	84.05	83.60	5.2	14,493	0.04%
2023/12/21	30.5	83.64	1.1	83.79	83.40	29.4	14,491	0.20%
2023/12/20	26.1	85.34	30.1	85.69	85.40	-4	14,549	-0.03%
2023/12/19	22.5	85.18	25.1	86.36	84.20	-2.6	14,821	-0.02%
2023/12/18	52.9	86.14	40.4	86.33	85.40	12.5	15,115	0.08%
2023/12/15	90.5	91.36	56.7	90.27	89.00	33.8	15,566	0.22%
2023/12/14	160.4	94.10	163.9	94.20	93.50	-3.5	15,614	-0.02%	大買/大賣/
2023/12/13	61.2	87.57	111.1	87.96	89.50	-49.9	15,275	-0.33%	大賣/
2023/12/12	10	85.13	37.1	85.24	85.90	-27.1	15,422	-0.18%
2023/12/11	9.6	82.99	13.2	82.99	83.20	-3.7	15,458	-0.02%
2023/12/08	58.5	84.57	28	83.94	83.30	30.5	15,508	0.20%
2023/12/07	24.1	85.40	34.5	85.67	85.50	-10.5	15,469	-0.07%
2023/12/06	26.9	85.58	63.5	85.20	86.50	-36.6	15,536	-0.24%
2023/12/05	28.1	83.60	12	83.66	83.10	16.1	15,445	0.10%
2023/12/04	10.1	83.62	28.6	83.92	84.20	-18.5	15,595	-0.12%
2023/12/01	7.5	82.20	11.1	82.58	82.80	-3.6	15,713	-0.02%
2023/11/30	25.2	82.11	24.5	82.68	82.80	0.7	15,863	0.00%
2023/11/29	72.2	81.94	26.1	81.93	81.40	46.1	15,901	0.29%
2023/11/28	20.3	82.82	25	82.72	83.00	-4.7	15,941	-0.03%
2023/11/27	8	81.31	20.3	80.96	80.80	-12.3	16,119	-0.08%
2023/11/24	15.3	81.33	24	81.50	81.50	-8.7	16,501	-0.05%
2023/11/23	15	82.01	18	82.50	82.10	-3	16,815	-0.02%
2023/11/22	32.1	81.85	19.1	82.00	81.60	13	17,409	0.07%
2023/11/21	35.2	83.36	8	82.84	82.70	27.2	18,374	0.15%
2023/11/20	42.4	83.14	8.2	83.07	83.10	34.2	19,793	0.17%
2023/11/17	17.7	85.23	34	85.12	85.10	-16.3	21,120	-0.08%
2023/11/16	7	84.04	13.5	84.01	84.20	-6.5	21,866	-0.03%
2023/11/15	112	85.38	62.9	84.81	83.80	49.1	21,919	0.22%	大買/
2023/11/14	45.1	88.12	48.6	88.16	88.00	-3.5	21,631	-0.02%
2023/11/13	40.1	86.02	70.8	86.17	86.70	-30.7	21,514	-0.14%
2023/11/10	7.1	82.41	9	82.11	81.90	-1.9	21,272	-0.01%
2023/11/09	8.9	83.58	13.2	83.68	83.80	-4.3	21,402	-0.02%
2023/11/08	13.1	83.43	17.4	83.52	83.30	-4.3	21,354	-0.02%
2023/11/07	22.2	82.78	19	82.82	82.70	3.2	21,273	0.02%
2023/11/06	63.3	83.20	80	83.19	83.40	-16.7	21,321	-0.08%
2023/11/03	29.9	80.36	35.1	80.75	80.70	-5.1	21,127	-0.02%
2023/11/02	4.2	79.58	15.1	79.36	79.70	-10.9	21,266	-0.05%
2023/11/01	9.4	76.07	13.6	76.21	76.40	-4.2	21,543	-0.02%
2023/10/31	28.6	77.60	29.2	77.00	76.30	-0.6	21,610	0.00%
2023/10/30	28.1	79.01	16.3	79.13	79.50	11.8	21,667	0.05%
2023/10/27	22.5	78.08	26.6	77.87	77.40	-4.1	21,895	-0.02%
2023/10/26	39.8	79.50	41.1	79.69	79.60	-1.4	21,955	-0.01%
2023/10/25	36.3	83.09	42	82.60	82.00	-5.7	21,828	-0.03%
2023/10/24	85.8	83.83	63	83.85	83.10	22.8	21,873	0.10%
2023/10/23	65.7	84.58	29.1	84.20	82.70	36.6	21,761	0.17%
2023/10/20	186.5	85.89	215.2	86.08	86.30	-28.7	21,715	-0.13%	大買/大賣/
2023/10/19	65.7	83.88	96.3	83.85	84.90	-30.6	21,159	-0.14%
2023/10/18	40.5	81.69	39.3	81.18	81.50	1.2	21,065	0.01%
2023/10/17	77.8	83.79	78.6	83.59	82.80	-0.8	20,917	0.00%
2023/10/16	19.6	81.18	20.3	81.89	81.80	-0.7	20,873	0.00%
2023/10/13	46.1	82.74	72.8	82.17	83.10	-26.7	21,495	-0.12%
2023/10/12	58.4	80.52	61.3	80.85	81.00	-2.9	22,051	-0.01%
2023/10/11	41.1	79.71	78.3	79.84	80.20	-37.2	22,115	-0.17%
2023/10/06	24.1	77.74	24	78.39	77.70	0.1	22,640	0.00%
2023/10/05	7	77.89	16	78.25	78.50	-9	23,044	-0.04%
2023/10/04	30.6	76.10	24	77.02	76.70	6.6	23,162	0.03%
2023/10/03	43	78.45	14	78.45	78.10	29	23,147	0.13%
2023/10/02	28	78.19	54.7	78.12	78.80	-26.7	23,387	-0.11%
2023/09/28	54.8	76.36	24	76.70	76.00	30.8	23,479	0.13%
2023/09/27	49	76.63	40.2	77.00	77.60	8.8	23,476	0.04%
2023/09/26	34.4	77.44	32.3	77.55	77.10	2.2	23,741	0.01%
2023/09/25	26.4	77.97	52.2	78.13	77.60	-25.8	23,932	-0.11%
2023/09/22	73.7	76.83	107.1	76.65	77.50	-33.4	23,834	-0.14%	大賣/
2023/09/21	45.1	74.13	62.8	73.98	74.60	-17.6	23,640	-0.07%
2023/09/20	175.6	79.54	107.9	79.71	76.80	67.6	23,288	0.29%	大買/大賣/
2023/09/19	87.8	81.56	100.3	81.23	81.00	-12.5	22,863	-0.05%
2023/09/18	32.6	79.48	24.1	79.74	79.60	8.4	22,663	0.04%
2023/09/15	63.7	80.38	132.3	80.36	80.90	-68.6	22,578	-0.30%	大賣/
2023/09/14	43.5	78.19	37	78.37	78.00	6.5	22,160	0.03%
2023/09/13	15.1	76.70	10.5	76.79	76.80	4.6	21,988	0.02%
2023/09/12	13.3	78.05	17.8	77.54	78.10	-4.6	22,134	-0.02%
2023/09/11	21.3	77.49	21.1	77.42	76.90	0.2	22,150	0.00%
2023/09/08	30.1	78.80	25	78.80	79.00	5.1	22,392	0.02%
2023/09/07	71.3	79.30	55.7	79.38	78.90	15.6	22,961	0.07%
2023/09/06	47.6	79.03	48.4	79.21	79.80	-0.8	22,835	0.00%
2023/09/05	36.4	76.92	40.1	77.53	78.20	-3.7	22,768	-0.02%
2023/09/04	32.4	77.17	32.7	77.22	77.90	-0.3	22,703	0.00%
2023/09/01	15.5	76.02	23.5	76.29	75.80	-8	22,643	-0.04%
2023/08/31	40.3	76.52	36	76.68	76.80	4.2	22,620	0.02%
2023/08/30	76.1	77.53	88.4	77.71	77.20	-12.3	22,525	-0.05%
2023/08/29	43	75.10	40.4	75.74	75.10	2.6	22,336	0.01%
2023/08/28	94	77.64	86.5	77.22	75.40	7.5	22,158	0.03%
2023/08/25	265.8	80.29	284.9	80.38	79.50	-19.2	21,702	-0.09%	大買/大賣/
2023/08/24	395.7	79.69	300.2	78.30	78.50	95.6	20,917	0.46%	大買/大賣/
2023/08/23	229.2	73.40	250.6	74.23	76.00	-21.3	19,945	-0.11%	大買/大賣/
2023/08/22	105.1	67.41	179	67.38	69.10	-74	19,126	-0.39%	大買/大賣/
2023/08/21	12.8	64.03	26	64.13	64.30	-13.2	18,387	-0.07%
2023/08/18	38.3	63.53	18	62.61	62.00	20.3	18,314	0.11%
2023/08/17	18	64.53	9	64.54	64.90	9	18,163	0.05%
2023/08/16	24.5	64.19	22.1	64.55	65.00	2.4	18,000	0.01%
2023/08/15	9	64.06	11	63.82	63.80	-2	17,878	-0.01%
2023/08/14	5.1	61.34	46.2	61.52	61.50	-41.1	17,739	-0.23%
2023/08/11	9.4	62.03	97	61.95	62.10	-87.6	17,691	-0.50%
2023/08/10	33.5	61.73	12.4	61.20	61.10	21.1	17,648	0.12%
2023/08/09	29	64.57	32.3	64.62	64.50	-3.3	17,482	-0.02%
2023/08/08	16.2	64.86	66.8	64.74	65.30	-50.5	17,322	-0.29%
2023/08/07	40.4	63.60	90	63.52	64.70	-49.7	17,058	-0.29%
2023/08/04	28.1	59.53	81.1	59.66	60.40	-53	16,655	-0.32%
2023/08/02	52.4	60.99	60.7	61.82	60.70	-8.3	16,548	-0.05%
2023/08/01	102.6	61.17	26.7	61.26	61.60	75.9	16,412	0.46%	大買/
2023/07/31	28.7	63.37	26.1	64.25	63.00	2.6	16,060	0.02%
2023/07/28	26.4	63.05	29	63.32	64.00	-2.7	15,798	-0.02%
2023/07/27	31.6	62.54	24.2	62.60	62.50	7.4	15,633	0.05%
2023/07/26	12.8	62.72	11.1	62.50	62.30	1.7	15,534	0.01%
2023/07/25	79.4	64.08	54.7	64.00	63.00	24.7	15,476	0.16%
2023/07/24	56.1	65.14	54.1	65.34	64.80	2	15,306	0.01%
2023/07/21	52.4	63.81	60.3	63.68	64.70	-8	15,096	-0.05%
2023/07/20	34.4	63.15	30.4	63.21	63.40	4	15,003	0.03%
2023/07/19	44.4	64.62	59.9	64.51	63.90	-15.5	14,952	-0.10%
2023/07/18	130.8	65.00	98.7	65.81	63.60	32.1	14,739	0.22%	大買/
2023/07/17	87.6	65.02	115.4	64.47	65.80	-27.7	13,989	-0.20%	大賣/
2023/07/14	62.3	59.52	52	59.71	60.10	10.2	13,234	0.08%
2023/07/13	128.3	61.13	111.6	61.13	60.30	16.7	13,086	0.13%	大買/大賣/
2023/07/12	40.4	61.66	58.3	61.99	62.20	-17.9	12,423	-0.14%
2023/07/11	9.5	59.24	19	59.38	59.40	-9.5	11,960	-0.08%
2023/07/10	10.1	59.33	11	59.16	59.20	-0.9	11,789	-0.01%
2023/07/07	31.2	59.97	67.1	60.18	59.50	-35.9	11,658	-0.31%
2023/07/06	12.4	59.54	20	59.66	59.50	-7.6	11,377	-0.07%
2023/07/05	17.9	60.21	23.1	60.28	60.00	-5.2	11,170	-0.05%
2023/07/04	83.2	61.23	53.4	61.26	61.30	29.8	10,970	0.27%
2023/07/03	60.3	59.01	55.4	59.33	59.40	4.9	10,633	0.05%
2023/06/30	16.2	56.36	18.3	56.59	57.00	-2.2	10,402	-0.02%
2023/06/29	28.4	56.28	23.8	57.45	56.40	4.6	10,391	0.04%
2023/06/28	19	57.12	15.6	57.19	57.10	3.4	10,290	0.03%
2023/06/27	18	57.52	23.1	57.66	57.00	-5.1	10,221	-0.05%
2023/06/26	11.1	57.04	62.2	57.19	57.50	-51.1	10,041	-0.51%
2023/06/21	11.6	55.32	8.3	55.49	55.90	3.3	9,946	0.03%
2023/06/20	14.2	55.88	11.1	55.88	55.80	3.1	9,959	0.03%
2023/06/19	38.6	56.19	12.6	56.08	56.00	26	10,045	0.26%
2023/06/16	44.4	56.20	19.1	55.96	56.50	25.3	10,192	0.25%
2023/06/15	26.2	56.85	39.5	56.61	57.00	-13.3	10,106	-0.13%
2023/06/14	62.8	57.52	55	57.87	57.10	7.8	10,192	0.08%
2023/06/13	133.6	57.12	100.3	57.42	57.40	33.3	9,971	0.33%	大買/
2023/06/12	55.3	54.29	37	54.09	54.30	18.3	9,523	0.19%
2023/06/09	28	54.28	35.5	54.16	54.30	-7.5	9,602	-0.08%
2023/06/08	17.3	53.78	8.4	53.80	54.00	8.9	9,694	0.09%
2023/06/07	10	53.87	23	54.05	54.00	-13	9,898	-0.13%
2023/06/06	16.1	53.51	21	53.22	54.00	-4.9	10,154	-0.05%
2023/06/05	62.6	53.76	29.3	53.71	53.20	33.2	10,219	0.33%
2023/06/02	15.1	54.09	70.4	53.95	54.20	-55.2	10,214	-0.54%
2023/06/01	42.8	52.87	38.2	52.82	52.40	4.6	10,221	0.05%
2023/05/31	29.4	53.60	69.2	53.60	54.00	-39.8	10,527	-0.38%
2023/05/30	205	53.68	114	53.79	53.90	91	10,350	0.88%	大買/大賣/
2023/05/29	152.2	53.84	166.4	53.80	53.70	-14.2	10,133	-0.14%	大買/大賣/
2023/05/26	127.7	50.65	189.4	50.63	51.10	-61.7	9,625	-0.64%	大買/大賣/
2023/05/25	14.4	48.07	44.4	48.08	48.05	-30	9,130	-0.33%
2023/05/24	45.7	47.27	6.5	47.28	47.50	39.3	9,076	0.43%
2023/05/23	2.4	46.92	1.1	46.90	46.80	1.3	9,030	0.01%
2023/05/22	0.2	46.80	1	46.75	46.80	-0.8	9,023	-0.01%
2023/05/19	6.6	46.74	4.1	46.79	46.80	2.5	9,029	0.03%
2023/05/18	25.3	46.89	2.1	46.83	46.85	23.2	9,064	0.26%
2023/05/17	30.6	46.15	8.5	46.25	46.50	22.1	9,120	0.24%
2023/05/16	3.1	45.93	36.1	46.00	45.75	-33	9,111	-0.36%
2023/05/15	3	45.53	1	45.61	45.70	2	9,103	0.02%
2023/05/12	5	45.39	0	0.00	45.65	5	9,124	0.05%
2023/05/11	4	45.59	1	45.85	45.50	3	9,170	0.03%
2023/05/10	1.2	45.39	0	0.00	45.35	1.2	9,150	0.01%
2023/05/09	41.1	45.58	21.1	45.59	45.30	20.1	9,144	0.22%
2023/05/08	24.3	46.02	39	45.81	45.80	-14.7	9,093	-0.16%
2023/05/05	1.2	46.85	5	46.84	46.75	-3.8	9,065	-0.04%
2023/05/04	6.9	46.53	24	46.76	46.80	-17.1	9,252	-0.18%
2023/05/03	6.3	46.41	2	46.60	46.40	4.3	9,288	0.05%
2023/05/02	5.3	46.54	2	46.78	46.50	3.3	9,317	0.04%
2023/04/28	5.8	46.87	8	46.96	47.00	-2.2	9,355	-0.02%
2023/04/27	57.5	45.54	17	45.90	46.20	40.5	9,239	0.44%
2023/04/26	28.2	45.05	35.4	44.74	45.30	-7.2	9,119	-0.08%
2023/04/25	17.6	45.54	7.4	45.30	45.00	10.2	9,014	0.11%
2023/04/24	23	46.25	2	46.33	46.20	21	8,867	0.24%
2023/04/21	16.1	46.08	6.3	46.25	46.00	9.8	8,746	0.11%
2023/04/20	18	46.16	4.1	46.41	46.00	13.9	8,642	0.16%
2023/04/19	14	46.17	1.5	46.05	46.15	12.5	8,586	0.15%
2023/04/18	17.3	46.22	5.5	46.23	46.00	11.8	8,503	0.14%
2023/04/17	34.5	46.69	23.4	46.73	46.65	11.2	8,340	0.13%
2023/04/14	13	47.55	5.4	47.65	47.55	7.7	8,111	0.09%
2023/04/13	18.3	48.05	5	48.16	47.80	13.3	8,039	0.17%
2023/04/12	1	48.60	2	48.70	48.60	-1	7,993	-0.01%
2023/04/11	0	0.00	4.3	48.70	48.60	-4.3	7,987	-0.05%
2023/04/10	8.7	48.06	2	48.08	48.20	6.7	7,934	0.08%
2023/04/07	10.2	48.49	12.2	48.65	48.40	-2	7,887	-0.03%
2023/04/06	5.5	48.22	4	48.28	48.80	1.5	7,846	0.02%
2023/03/31	21.1	49.02	1.2	49.14	48.50	19.8	7,815	0.25%
2023/03/30	2.2	48.00	2	48.43	48.70	0.2	7,833	0.00%
2023/03/29	9.1	48.02	3.6	47.91	47.70	5.5	7,854	0.07%
2023/03/28	12.1	48.32	2	48.50	48.50	10.1	7,922	0.13%
2023/03/27	16.3	48.67	18.5	48.71	48.90	-2.2	8,028	-0.03%
2023/03/24	22.5	49.42	12.5	49.35	49.20	10	8,079	0.12%
2023/03/23	4.4	49.55	29	49.69	49.80	-24.6	8,046	-0.31%
2023/03/22	12.4	49.01	34.2	49.07	48.95	-21.8	7,921	-0.27%
2023/03/21	36.2	49.37	17.2	49.33	49.55	19	7,808	0.24%
2023/03/20	9.5	49.64	62.3	49.88	49.55	-52.8	7,610	-0.69%
2023/03/17	6.4	49.10	39.3	49.22	49.30	-32.9	7,410	-0.44%
2023/03/16	15.4	48.20	11.5	48.43	48.35	3.9	7,171	0.05%
2023/03/15	13.1	48.67	39	48.77	48.85	-25.9	7,037	-0.37%
2023/03/14	45.1	47.85	16.1	47.88	47.65	29	6,858	0.42%
2023/03/13	2.5	47.26	13.2	47.10	47.75	-10.7	6,668	-0.16%
2023/03/10	51.2	47.50	40.6	46.98	46.95	10.6	6,453	0.16%
2023/03/09	26.1	48.60	50.5	48.71	48.90	-24.4	6,149	-0.40%
2023/03/08	5	46.65	18.2	47.15	47.45	-13.2	5,771	-0.23%
2023/03/07	7.8	46.04	31.1	46.14	46.75	-23.3	5,559	-0.42%
2023/03/06	18.4	45.99	41.7	46.07	46.15	-23.3	5,396	-0.43%
2023/03/03	43.4	44.95	79.9	45.24	45.20	-36.4	5,146	-0.71%
2023/03/02	5.7	42.42	2.1	42.39	42.45	3.6	4,671	0.08%
2023/03/01	0.1	42.30	5.3	42.24	42.40	-5.2	4,643	-0.11%
2023/02/24	8	41.95	7.3	41.79	41.85	0.7	4,625	0.01%
2023/02/23	9.4	41.00	14.1	41.45	41.50	-4.7	4,586	-0.10%
2023/02/22	7	40.31	6	40.43	40.55	1	4,531	0.02%
2023/02/21	5	40.35	5	40.75	40.75	0	4,560	0.00%
2023/02/20	6.6	40.50	7.1	40.54	40.60	-0.5	4,665	-0.01%
2023/02/17	4	40.49	6.5	40.42	40.45	-2.5	4,728	-0.05%
2023/02/16	13.5	41.00	19.1	41.02	40.80	-5.5	4,819	-0.12%
2023/02/15	5	40.80	71.1	40.57	40.90	-66.1	4,838	-1.37%
2023/02/14	1	40.30	1	40.55	40.20	0	4,785	0.00%
2023/02/13	5	39.89	1.1	39.99	40.35	3.9	4,865	0.08%
2023/02/10	5	39.83	3.1	40.00	39.90	1.9	4,933	0.04%
2023/02/09	1	40.10	5	40.14	40.05	-4	4,944	-0.08%
2023/02/08	5.3	40.26	1	40.40	40.15	4.3	4,924	0.09%
2023/02/07	4.5	40.01	3.1	39.97	40.10	1.4	4,906	0.03%
2023/02/06	7.1	39.79	2	39.73	39.80	5.1	4,887	0.10%
2023/02/03	6	39.93	10.1	39.83	40.25	-4.1	4,884	-0.08%
2023/02/02	6	39.06	22.2	39.90	39.60	-16.2	4,861	-0.33%
2023/02/01	9.2	38.48	10.1	38.55	38.75	-0.9	4,697	-0.02%
2023/01/31	11.8	38.01	17.1	38.06	38.30	-5.3	4,729	-0.11%
2023/01/30	3.7	37.74	20	37.87	37.95	-16.3	4,709	-0.35%
2023/01/17	10	37.15	12.3	37.21	37.15	-2.3	4,612	-0.05%
2023/01/16	0.1	37.15	4	37.15	37.20	-3.9	4,617	-0.08%
2023/01/13	6	37.05	3	37.15	37.15	3	4,653	0.06%
2023/01/12	5.1	37.25	2	37.28	37.10	3.1	4,774	0.06%
2023/01/11	4.1	37.28	7.6	37.38	37.40	-3.5	4,821	-0.07%
2023/01/10	2.3	37.38	3	37.47	37.40	-0.8	4,888	-0.02%
2023/01/09	0.2	37.23	18.2	37.32	37.45	-18	4,950	-0.36%
2023/01/06	6.1	36.55	5	36.65	36.65	1.1	5,008	0.02%
2023/01/05	1	36.55	1	36.50	36.55	0	5,056	0.00%
2023/01/04	3	36.50	1	36.55	36.40	2	5,141	0.04%
2023/01/03	2	36.08	3	36.40	36.60	-1	5,271	-0.02%
2022/12/30	0	0.00	5	36.29	36.20	-5	5,300	-0.09%
2022/12/29	3	35.53	3	36.05	35.95	0	5,427	0.00%
2022/12/28	5	36.07	1	36.10	36.10	4	5,527	0.07%
2022/12/27	10	36.57	1.1	36.57	36.55	8.9	5,584	0.16%
2022/12/26	3	36.30	1	36.45	36.40	2	5,674	0.04%
2022/12/23	6.2	36.31	1.6	36.36	36.40	4.6	5,789	0.08%
2022/12/22	0	0.00	2.1	37.26	37.05	-2.1	5,841	-0.04%
2022/12/21	0	36.60	0	36.85	36.50	0	5,838	0.00%
2022/12/20	8	37.12	6	36.69	36.65	2	5,821	0.03%
2022/12/19	4	37.34	16.2	37.35	37.50	-12.1	5,874	-0.21%
2022/12/16	1.3	36.16	2	36.70	37.15	-0.7	5,825	-0.01%
2022/12/15	6.2	36.52	6	36.53	36.85	0.2	5,775	0.00%
2022/12/14	1.4	36.11	1	36.50	36.45	0.4	5,873	0.01%
2022/12/13	0	0.00	0.7	36.05	36.10	-0.7	5,964	-0.01%
2022/12/12	0	35.54	1.1	35.53	35.95	-1.1	6,045	-0.02%
2022/12/09	0	35.40	2	35.55	35.60	-2	6,252	-0.03%
2022/12/08	0	35.10	1	35.20	35.10	-1	6,287	-0.02%
2022/12/07	7.1	35.21	14.3	35.53	35.10	-7.2	6,322	-0.11%
2022/12/06	5	35.93	18.3	36.21	35.75	-13.3	6,284	-0.21%
2022/12/05	2.1	36.25	3	36.30	36.20	-0.9	6,256	-0.01%
2022/12/02	14	36.50	8.9	36.55	36.40	5.1	6,261	0.08%
2022/12/01	6.2	36.15	16	36.16	36.20	-9.9	6,273	-0.16%
2022/11/30	0.4	35.62	2	35.58	35.55	-1.6	6,324	-0.03%
2022/11/29	4.2	35.19	3	35.30	35.25	1.2	6,362	0.02%
2022/11/28	4.3	34.90	45	34.87	35.05	-40.7	6,434	-0.63%
2022/11/25	1.2	35.28	10	35.40	35.05	-8.8	6,495	-0.14%
2022/11/24	0.2	35.50	0	0.00	35.45	0.2	6,502	0.00%
2022/11/23	3.1	35.43	5	35.50	35.25	-1.9	6,578	-0.03%
2022/11/22	14	35.19	17.3	35.25	35.20	-3.3	6,599	-0.05%
2022/11/21	17.1	35.78	16	35.81	35.55	1.1	6,575	0.02%
2022/11/18	5	36.08	60	35.88	35.95	-55	6,581	-0.84%
2022/11/17	59.1	35.64	4	35.79	35.70	55.1	6,541	0.84%
2022/11/16	58.1	35.53	76	36.01	35.90	-17.9	6,553	-0.27%
2022/11/15	62.4	35.42	33	35.46	35.45	29.4	6,497	0.45%
2022/11/14	19.9	35.00	50	35.01	35.00	-30.1	6,481	-0.46%
2022/11/11	33	34.68	10.3	34.63	34.45	22.7	6,433	0.35%
2022/11/10	2.3	33.82	2.1	33.85	33.95	0.2	6,385	0.00%
2022/11/09	12.5	33.71	15	33.77	33.85	-2.5	6,445	-0.04%
2022/11/08	9.2	33.62	56	33.79	33.20	-46.8	6,452	-0.73%
2022/11/07	41	33.56	31	33.74	33.50	10	6,468	0.15%
2022/11/04	11	32.88	10	33.05	33.20	1	6,532	0.02%
2022/11/03	0	33.00	1	33.11	33.10	-1	6,646	-0.02%
2022/11/02	13.6	32.91	8.1	33.15	33.15	5.5	6,894	0.08%
2022/10/31	1.1	32.58	5	32.58	32.70	-3.9	7,046	-0.05%
2022/10/28	13	32.27	5	32.34	32.05	8	7,048	0.11%
2022/10/27	0	0.00	4	32.86	32.85	-4	7,087	-0.06%
2022/10/26	0	0.00	3.4	31.85	31.85	-3.4	7,065	-0.05%
2022/10/25	6	31.67	1	31.80	31.50	5	7,057	0.07%
2022/10/24	12.1	32.00	3	32.13	32.00	9.1	7,097	0.13%
2022/10/21	3	31.83	0	0.00	31.65	3	7,129	0.04%
2022/10/20	3	30.87	7	31.76	32.30	-4	7,157	-0.06%
2022/10/19	30.2	31.27	17	31.43	31.00	13.2	7,083	0.19%
2022/10/18	13	31.41	38.2	31.51	31.50	-25.2	7,060	-0.36%
2022/10/17	5	30.50	10	30.64	30.90	-5	7,115	-0.07%
2022/10/14	17	31.00	8.6	30.67	31.15	8.4	7,343	0.11%
2022/10/13	6	29.83	23.2	29.80	29.70	-17.2	7,549	-0.23%
2022/10/12	12.2	29.97	6.2	30.13	30.20	6.1	7,696	0.08%
2022/10/11	7.4	30.35	10	30.45	30.30	-2.6	7,766	-0.03%
2022/10/07	2	31.40	1.5	31.56	31.50	0.5	7,751	0.01%
2022/10/06	37.5	31.57	9	31.36	31.50	28.5	7,823	0.36%
2022/10/05	5	32.35	13.8	32.23	32.15	-8.8	7,841	-0.11%
2022/10/04	1	31.20	31	31.10	31.30	-30	7,833	-0.38%
2022/10/03	17	30.48	0	0.00	30.55	17	7,941	0.21%
2022/09/30	17.1	30.57	12.2	30.54	30.80	4.9	7,980	0.06%
2022/09/29	36.2	31.20	21	30.97	31.20	15.2	8,007	0.19%
2022/09/28	35.1	31.67	17.2	31.38	31.10	17.9	8,074	0.22%
2022/09/27	19	31.47	11	31.72	31.80	8	8,040	0.10%
2022/09/26	31.3	32.41	3	33.10	31.80	28.3	8,076	0.35%
2022/09/23	29.7	34.08	2.5	34.11	33.95	27.2	7,965	0.34%
2022/09/22	6	34.53	5	34.65	34.55	1	7,959	0.01%
2022/09/21	6.3	34.73	7	34.94	34.75	-0.7	7,912	-0.01%
2022/09/20	89	34.88	48	35.01	34.95	41	7,799	0.53%
2022/09/19	20	35.07	12	35.17	35.20	8	7,699	0.10%
2022/09/16	43.8	34.71	14	34.85	35.45	29.8	7,683	0.39%
2022/09/15	15.1	35.69	1	35.85	35.45	14.1	7,573	0.19%
2022/09/14	8.1	35.55	4.9	35.63	35.60	3.2	7,649	0.04%
2022/09/13	6.1	36.44	6	36.28	36.20	0.1	7,686	0.00%
2022/09/12	2	36.35	4.6	36.33	36.15	-2.6	7,749	-0.03%
2022/09/08	8	35.63	7	35.90	36.00	1	7,818	0.01%
2022/09/07	7.2	35.07	9.2	35.17	35.40	-2	7,840	-0.03%
2022/09/06	23.7	35.82	2	35.75	35.75	21.7	7,859	0.28%
2022/09/05	11.2	36.34	9	36.47	36.20	2.2	7,856	0.03%
2022/09/02	21.4	36.50	3	36.47	36.40	18.4	7,897	0.23%
2022/09/01	10.5	36.92	3	36.98	36.80	7.5	7,833	0.10%
2022/08/31	4	37.26	26	37.28	37.35	-22	7,789	-0.28%
2022/08/30	17.4	37.04	12	37.00	37.05	5.4	7,831	0.07%
2022/08/29	8.2	37.25	0	0.00	37.25	8.2	7,793	0.11%
2022/08/26	1	38.00	8	37.98	37.85	-7	7,830	-0.09%
2022/08/25	31	37.67	20	37.60	37.60	11	7,832	0.14%
2022/08/24	17.3	37.72	1	37.80	37.55	16.3	7,832	0.21%
2022/08/23	11.6	37.67	0	0.00	37.60	11.6	7,886	0.15%
2022/08/22	6	38.41	20	38.28	38.20	-14	7,937	-0.18%
2022/08/19	38.2	38.05	12	38.20	38.20	26.2	7,942	0.33%
2022/08/18	16	37.57	4	37.70	37.45	12	7,931	0.15%
2022/08/17	12.2	37.96	12	38.18	37.75	0.2	7,956	0.00%
2022/08/16	14	38.02	22	38.14	38.05	-8	7,921	-0.10%
2022/08/15	17	37.95	26	38.04	38.00	-9	7,870	-0.11%
2022/08/12	12	37.48	1	37.35	37.70	11	7,844	0.14%
2022/08/11	10.1	37.18	5	37.28	37.20	5.1	7,930	0.06%
2022/08/10	24.2	36.87	11.1	36.98	36.65	13.1	7,926	0.16%
2022/08/09	59.4	37.38	21.2	37.45	37.25	38.2	7,859	0.49%
2022/08/08	42.8	38.67	16	38.59	38.70	26.8	7,656	0.35%
2022/08/05	1	39.70	25	39.83	40.00	-24	7,564	-0.32%
2022/08/04	30.2	39.63	13	39.59	39.60	17.2	7,623	0.23%
2022/08/03	5.5	39.27	28.1	39.39	39.45	-22.6	7,664	-0.30%
2022/08/02	1.1	38.90	1	39.00	39.05	0.1	7,768	0.00%
2022/08/01	8	38.74	6	38.97	39.15	2	8,114	0.02%
2022/07/29	32.3	39.13	28	39.03	39.25	4.3	8,190	0.05%
2022/07/28	21	38.77	29.1	38.98	39.10	-8.1	8,200	-0.10%
2022/07/27	1.1	37.95	26.1	38.45	38.75	-25	8,177	-0.31%
2022/07/26	27	38.00	22	38.15	37.90	5	8,113	0.06%
2022/07/25	14.1	38.49	15	38.53	38.50	-0.9	8,077	-0.01%
2022/07/22	28.3	38.52	11	38.55	38.70	17.3	8,068	0.21%
2022/07/21	80.2	37.94	53	38.03	38.25	27.2	7,973	0.34%
2022/07/20	57.2	40.63	92.2	40.71	40.60	-35	7,694	-0.45%
2022/07/19	22	39.61	24	39.53	39.85	-2	7,433	-0.03%
2022/07/18	47	38.88	12	38.83	39.00	35	7,236	0.48%
2022/07/15	40.1	37.61	33	37.95	38.00	7.1	7,105	0.10%
2022/07/14	15.1	36.68	6	36.88	37.25	9.1	7,012	0.13%
2022/07/13	36	36.19	38	36.27	36.40	-2	6,896	-0.03%
2022/07/12	7.6	36.29	9	36.98	36.10	-1.4	6,742	-0.02%
2022/07/11	39.1	38.15	29	38.65	37.60	10.1	6,654	0.15%
2022/07/08	46	37.55	13	37.65	37.60	33	6,479	0.51%
2022/07/07	15.5	36.75	15.1	36.81	36.90	0.5	6,393	0.01%
2022/07/06	21.8	36.67	1	36.80	35.90	20.8	6,321	0.33%
2022/07/05	15.1	37.60	8	37.63	37.80	7.1	6,245	0.11%
2022/07/04	22.1	37.95	30.1	38.30	37.30	-7.9	6,246	-0.13%
2022/07/01	28.7	39.37	10	39.58	39.85	18.7	6,183	0.30%
2022/06/30	26	40.25	1	40.00	40.00	25	6,221	0.40%
2022/06/29	22.2	40.91	13	40.86	40.80	9.2	6,121	0.15%
2022/06/28	15	41.57	4	41.36	41.40	11	6,072	0.18%
2022/06/27	5	42.09	15.2	42.19	41.95	-10.2	6,066	-0.17%
2022/06/24	34.1	41.86	16	41.43	41.55	18.1	6,058	0.30%
2022/06/23	8.3	42.44	7	42.55	42.00	1.3	5,984	0.02%
2022/06/22	3.3	43.05	9	44.05	42.90	-5.7	5,944	-0.10%
2022/06/21	3	44.60	13	44.87	44.80	-10	5,880	-0.17%
2022/06/20	11.3	44.31	16.2	43.94	43.65	-4.9	5,863	-0.08%
2022/06/17	9.2	44.97	8.1	45.02	45.10	1.1	5,805	0.02%
2022/06/16	2	46.00	11	46.20	45.60	-9	5,731	-0.16%
2022/06/15	42	46.35	42	45.70	45.70	0	5,678	0.00%
2022/06/14	3	46.20	27.1	45.89	46.45	-24.1	5,638	-0.43%
2022/06/13	27.1	45.15	34.2	45.59	45.75	-7	5,585	-0.13%
2022/06/10	0	0.00	1.1	46.04	46.10	-1.1	5,513	-0.02%
2022/06/09	35	45.80	38	46.05	46.10	-3	5,542	-0.05%
2022/06/08	54	45.88	51	46.09	46.10	3	5,564	0.05%
2022/06/07	1	45.94	2.1	46.15	45.85	-1	5,540	-0.02%
2022/06/06	7	45.73	5	45.91	45.75	2	5,547	0.04%
2022/06/02	2	45.38	4	45.34	45.50	-2	5,617	-0.04%
2022/06/01	4	45.90	13.4	45.74	45.80	-9.4	5,716	-0.16%
2022/05/31	8.2	45.60	9.3	45.66	45.85	-1.1	5,703	-0.02%
2022/05/30	4.3	44.82	27.9	45.14	45.30	-23.6	5,623	-0.42%
2022/05/27	1.2	44.27	28	44.22	44.30	-26.8	5,510	-0.49%
2022/05/26	9	44.23	108	44.52	43.75	-99	5,481	-1.81%	大賣/
2022/05/25	118.4	44.14	17	44.40	44.30	101.4	5,490	1.85%	大買/鉅額交易
2022/05/24	1.1	44.28	7	44.19	44.30	-5.9	5,477	-0.11%
2022/05/23	5.7	44.07	4	43.96	44.10	1.7	5,464	0.03%
2022/05/20	22.4	44.43	17.1	44.29	44.20	5.3	5,485	0.10%
2022/05/19	23.3	44.34	55.2	43.98	44.60	-31.9	5,437	-0.59%
2022/05/18	21.3	44.10	24.4	43.99	43.90	-3.1	5,257	-0.06%
2022/05/17	12.2	43.59	6.4	43.60	43.75	5.8	5,250	0.11%
2022/05/16	15.1	43.34	21	43.25	43.10	-5.9	5,274	-0.11%
2022/05/13	10.1	42.53	9	42.76	42.85	1.1	5,329	0.02%
2022/05/12	8.2	42.76	9	42.71	42.30	-0.8	5,374	-0.01%
2022/05/11	6.1	43.09	3	43.37	42.95	3.1	5,321	0.06%
2022/05/10	7.2	42.03	7	42.86	43.50	0.2	5,294	0.00%
2022/05/09	37.1	43.18	53.2	43.36	42.90	-16.1	5,261	-0.31%
2022/05/06	12.1	41.70	41.1	41.82	41.95	-29	5,033	-0.58%
2022/05/05	5	41.27	37	41.06	41.45	-32	5,087	-0.63%
2022/05/04	12.6	40.58	0	0.00	40.30	12.6	5,082	0.25%
2022/05/03	0	41.20	15.1	40.76	40.95	-15.1	5,139	-0.29%
2022/04/29	16.2	41.13	2.1	40.75	40.45	14.1	5,298	0.27%
2022/04/28	1.1	40.66	8	40.68	40.75	-6.9	5,426	-0.13%
2022/04/27	14.2	39.33	6	39.47	40.00	8.2	5,568	0.15%
2022/04/26	4	40.21	0	0.00	40.05	4	5,716	0.07%
2022/04/25	13	40.20	5	40.30	40.15	8	6,094	0.13%
2022/04/22	5	40.87	13	40.83	40.95	-8	6,438	-0.12%
2022/04/21	3	41.30	6	41.17	41.05	-3	6,726	-0.04%
2022/04/20	15	41.21	29	41.23	41.20	-14	7,050	-0.20%
2022/04/19	1.1	41.25	5	41.22	41.25	-3.9	7,090	-0.05%
2022/04/18	8.1	40.73	1	40.85	40.80	7.1	7,145	0.10%
2022/04/15	13	40.78	16.1	40.83	40.80	-3	7,203	-0.04%
2022/04/14	10	41.27	10	41.30	41.30	0	7,439	0.00%
2022/04/13	14.1	41.04	8	41.17	41.35	6.1	7,489	0.08%
2022/04/12	24.2	40.52	9	40.69	40.80	15.2	7,539	0.20%
2022/04/11	15.2	41.01	19	40.85	40.60	-3.8	7,536	-0.05%
2022/04/08	10.2	40.92	10	41.27	41.00	0.2	7,539	0.00%
2022/04/07	13.4	40.65	2	40.80	40.40	11.4	7,544	0.15%
2022/04/06	92.5	41.11	11.1	41.18	41.00	81.4	7,518	1.08%
2022/04/01	11.4	42.18	6	42.20	42.20	5.4	7,436	0.07%
2022/03/31	0	0.00	3.2	42.95	42.85	-3.2	7,439	-0.04%
2022/03/30	2	43.00	11	42.98	42.95	-9	7,464	-0.12%
2022/03/29	13.1	42.91	11	42.91	42.75	2.1	7,520	0.03%
2022/03/28	15	42.82	5	43.14	43.00	10	7,552	0.13%
2022/03/25	26.1	43.10	8	43.02	43.05	18.1	7,579	0.24%
2022/03/24	12	43.19	6	43.18	43.35	6	7,553	0.08%
2022/03/23	8	43.08	4.3	43.13	43.00	3.7	7,577	0.05%
2022/03/22	3.2	42.72	2	42.85	43.00	1.2	7,554	0.02%
2022/03/21	0	0.00	1	42.80	42.85	-1	7,585	-0.01%
2022/03/18	7	42.59	3	42.52	42.45	4	7,601	0.05%
2022/03/17	11.1	42.53	3	42.62	42.60	8.1	7,608	0.11%
2022/03/16	4.1	42.19	0	0.00	42.25	4.1	7,664	0.05%
2022/03/15	9.2	42.36	2	42.30	42.10	7.2	7,758	0.09%
2022/03/14	1.2	42.98	7	42.96	43.05	-5.8	7,849	-0.07%
2022/03/11	11.2	42.05	1	42.10	42.00	10.2	8,015	0.13%
2022/03/10	11	42.52	1.2	42.61	42.45	9.8	8,067	0.12%
2022/03/09	5.6	41.91	0	0.00	41.85	5.6	8,128	0.07%
2022/03/08	7.9	41.65	18	41.33	41.95	-10.1	8,125	-0.12%
2022/03/07	32.2	42.14	8	42.25	41.95	24.2	8,102	0.30%
2022/03/04	7	44.03	20	43.95	43.90	-13	8,164	-0.16%
2022/03/03	10	44.15	27	44.11	44.10	-17	8,221	-0.21%
2022/03/02	1.1	43.60	2	43.65	43.60	-0.9	8,265	-0.01%
2022/03/01	1	43.75	1.1	43.76	43.85	-0.1	8,275	0.00%
2022/02/25	3.1	43.39	13	43.45	43.50	-10	8,379	-0.12%
2022/02/24	12.3	42.92	27.1	42.97	42.75	-14.7	8,484	-0.17%
2022/02/23	3	43.50	22	43.55	43.60	-19	8,540	-0.22%
2022/02/22	15.2	43.47	9.2	43.17	43.10	6	8,781	0.07%
2022/02/21	10.1	43.91	0	0.00	44.05	10.1	8,895	0.11%
2022/02/18	2	43.78	5	44.20	44.15	-3	9,131	-0.03%
2022/02/17	6.2	44.08	14	44.51	44.10	-7.8	9,325	-0.08%
2022/02/16	21.1	44.09	3	44.08	43.80	18.1	9,300	0.19%
2022/02/15	7.2	43.00	5	43.48	43.55	2.2	9,336	0.02%
2022/02/14	14.1	43.43	2	43.50	43.30	12.1	9,283	0.13%
2022/02/11	9.1	44.27	2	44.20	44.40	7.1	9,287	0.08%
2022/02/10	9.2	44.52	35.3	44.57	44.55	-26.1	9,345	-0.28%
2022/02/09	42	44.18	48	44.16	44.15	-6	9,452	-0.06%
2022/02/08	32.3	43.85	18	43.89	43.90	14.3	9,519	0.15%
2022/02/07	39.2	43.91	12.2	43.92	44.05	27.1	9,492	0.28%
2022/01/26	7	45.09	13.1	44.90	44.80	-6.1	9,626	-0.06%
2022/01/25	10.4	45.57	11.1	45.75	45.30	-0.7	9,594	-0.01%
2022/01/24	7	45.67	6	45.86	45.85	1	9,536	0.01%
2022/01/21	20.1	46.20	21.2	46.10	46.10	-1.1	9,462	-0.01%
2022/01/20	14	47.14	47	47.23	46.70	-33	9,371	-0.35%
2022/01/19	2	47.22	63.5	47.20	47.20	-61.5	9,285	-0.66%
2022/01/18	31.4	47.11	63.2	47.30	47.05	-31.8	9,156	-0.35%
2022/01/17	34	46.36	77.9	46.21	46.90	-43.9	8,785	-0.50%
2022/01/14	31.3	44.67	5	44.97	44.40	26.3	8,478	0.31%
2022/01/13	24.3	45.11	29.1	45.24	45.45	-4.8	8,344	-0.06%
2022/01/12	11	44.10	2.2	44.27	44.05	8.8	8,048	0.11%
2022/01/11	8.2	44.40	5	44.75	44.45	3.2	8,062	0.04%
2022/01/10	9	44.39	3	44.60	44.30	6	8,080	0.07%
2022/01/07	24	44.77	22.4	45.01	44.65	1.6	8,121	0.02%
2022/01/06	6.3	44.28	25	44.22	44.25	-18.7	7,967	-0.23%
2022/01/05	5	44.57	30.1	44.88	44.85	-25.1	8,068	-0.31%
2022/01/04	6	44.61	25	44.59	44.50	-19	8,123	-0.23%
2022/01/03	14.4	44.75	63.1	44.74	44.55	-48.7	8,241	-0.59%
2021/12/30	53.1	44.60	109.8	44.69	44.80	-56.8	8,248	-0.69%	大賣/
2021/12/29	23.2	44.53	5	44.59	44.55	18.2	8,294	0.22%
2021/12/28	7.2	44.54	85.5	44.55	44.60	-78.3	8,383	-0.93%
2021/12/27	10.1	44.01	4	44.05	44.10	6.1	8,461	0.07%
2021/12/24	6	43.68	9	43.78	43.80	-3	8,583	-0.03%
2021/12/23	13	43.59	6	43.78	43.55	7	8,691	0.08%
2021/12/22	34	43.19	24.1	43.54	43.20	9.9	8,729	0.11%
2021/12/21	6.1	43.48	7.2	43.58	43.25	-1.1	8,726	-0.01%
2021/12/20	23.1	43.16	28	43.58	43.20	-4.9	8,778	-0.06%
2021/12/17	13	43.63	11.2	43.57	43.40	1.8	8,825	0.02%
2021/12/16	35	43.98	6.5	44.17	44.20	28.5	8,878	0.32%
2021/12/15	10	43.88	15.2	44.06	43.75	-5.2	8,968	-0.06%
2021/12/14	16	43.82	1	44.20	43.70	15	8,976	0.17%
2021/12/13	8.1	44.50	30	44.65	44.40	-21.9	8,972	-0.24%
2021/12/10	32.1	44.28	11.1	44.48	44.30	21	9,003	0.23%
2021/12/09	25.3	44.62	36.4	44.59	44.40	-11.1	8,952	-0.12%
2021/12/08	41	45.48	29	45.45	45.05	12	8,880	0.14%
2021/12/07	30	45.38	22	45.28	45.45	8	8,841	0.09%
2021/12/06	24.1	44.44	18.4	44.58	44.95	5.6	8,837	0.06%
2021/12/03	10.8	44.34	121	44.16	44.40	-110.2	8,939	-1.23%	大賣/鉅額交易
2021/12/02	7	43.86	40	43.87	43.70	-33	8,947	-0.37%
2021/12/01	28	43.88	10	43.71	43.95	18	9,079	0.20%
2021/11/30	22.6	43.78	67.1	43.55	43.60	-44.4	9,205	-0.48%
2021/11/29	9	42.28	21	42.10	42.50	-12	9,143	-0.13%
2021/11/26	8	42.21	8.1	42.22	42.05	-0.1	9,212	0.00%
2021/11/25	7	43.04	7.3	43.12	42.95	-0.3	9,266	0.00%
2021/11/24	13	42.72	16	42.77	42.70	-3	9,364	-0.03%
2021/11/23	9.1	42.62	33	42.66	43.50	-23.9	9,533	-0.25%
2021/11/22	20.1	43.54	19	43.44	43.35	1.1	9,606	0.01%
2021/11/19	46.1	44.24	31	44.37	43.90	15.1	9,575	0.16%
2021/11/18	30	43.69	18.1	43.57	43.45	12	9,504	0.13%
2021/11/17	32.9	43.37	48.3	43.55	43.70	-15.4	9,519	-0.16%
2021/11/16	31.1	42.74	25.3	42.62	42.70	5.8	9,470	0.06%
2021/11/15	67	42.16	9.2	42.23	42.15	57.8	9,658	0.60%
2021/11/12	27.3	42.08	18	42.07	42.10	9.3	9,883	0.09%
2021/11/11	56	41.65	4	41.63	41.55	52	9,948	0.52%
2021/11/10	6	41.63	3	41.63	41.95	3	10,023	0.03%
2021/11/09	109	41.61	6.4	41.89	41.85	102.6	10,240	1.00%	大買/鉅額交易
2021/11/08	35.1	42.08	38	42.10	41.95	-2.9	10,328	-0.03%
2021/11/05	28.2	41.51	39.6	41.46	41.70	-11.5	10,385	-0.11%
2021/11/04	25	41.19	26	41.03	40.80	-1	10,453	-0.01%
2021/11/03	80	40.89	65	40.83	40.40	15	10,693	0.14%
2021/11/02	3	40.07	7	40.09	39.80	-4	11,144	-0.04%
2021/11/01	4.5	39.93	4	40.04	40.10	0.5	11,539	0.00%
2021/10/29	12.3	39.86	6	39.75	39.75	6.3	11,778	0.05%
2021/10/28	4	40.04	6.3	40.22	40.40	-2.2	12,145	-0.02%
2021/10/27	6	39.77	10	39.60	39.85	-4	12,199	-0.03%
2021/10/26	3	39.43	10	39.45	39.55	-7	12,337	-0.06%
2021/10/25	5	38.99	23.1	39.20	39.15	-18.1	12,350	-0.15%
2021/10/22	3	39.15	29	39.02	39.05	-26	12,519	-0.21%
2021/10/21	24.4	38.76	9	39.22	38.55	15.4	12,623	0.12%
2021/10/20	15.1	38.93	2	39.00	38.90	13.1	12,654	0.10%
2021/10/19	19	38.65	16	38.63	39.05	3	13,078	0.02%
2021/10/18	1.3	38.16	4	38.36	38.35	-2.7	13,627	-0.02%
2021/10/15	4	38.01	10	38.07	38.10	-6	13,738	-0.04%
2021/10/14	9.3	36.68	2	36.98	37.00	7.3	13,781	0.05%
2021/10/13	17.8	37.13	11	37.34	36.80	6.8	13,838	0.05%
2021/10/12	27.4	38.01	13	37.93	37.80	14.4	13,899	0.10%
2021/10/08	27.2	39.22	1	39.80	38.70	26.2	13,892	0.19%
2021/10/07	5	40.11	4	40.15	40.10	1	14,076	0.01%
2021/10/06	7.2	39.51	7	39.87	39.40	0.2	14,217	0.00%
2021/10/05	8.2	38.59	10	38.03	39.25	-1.8	14,173	-0.01%
2021/10/04	6.7	39.78	27.7	39.90	39.35	-21.1	14,136	-0.15%
2021/10/01	21.1	39.88	2	40.08	39.65	19.1	14,055	0.14%
2021/09/30	22.6	40.65	13.3	40.10	40.95	9.3	14,001	0.07%
2021/09/29	14.2	40.82	8	40.85	40.80	6.2	13,955	0.04%
2021/09/28	9.5	41.65	7.9	41.74	41.70	1.7	13,913	0.01%
2021/09/27	20.2	42.17	10.5	42.41	42.00	9.7	13,964	0.07%
2021/09/24	4.2	42.78	1	43.00	42.55	3.2	14,118	0.02%
2021/09/23	13	42.89	12.5	43.09	42.50	0.5	14,522	0.00%
2021/09/22	14.2	42.16	2.1	42.14	42.00	12.1	14,621	0.08%
2021/09/17	12	43.08	4	43.19	43.20	8	14,532	0.06%
2021/09/16	8	43.40	8	43.57	43.30	0	14,546	0.00%
2021/09/15	3.3	43.40	2	43.30	43.30	1.3	14,604	0.01%
2021/09/14	5.1	43.81	4	43.99	43.80	1.1	14,696	0.01%
2021/09/13	12.5	44.58	1	44.20	44.20	11.5	14,719	0.08%
2021/09/10	14.1	44.16	10.1	44.50	44.85	4	14,779	0.03%
2021/09/09	9	43.69	3	43.68	43.80	6	14,891	0.04%
2021/09/08	35.7	44.16	36.1	43.95	43.65	-0.4	14,809	0.00%
2021/09/07	13.2	45.25	50.5	45.41	45.35	-37.3	14,746	-0.25%
2021/09/06	14.3	46.20	28.5	46.13	45.75	-14.2	14,931	-0.10%
2021/09/03	10.1	45.92	28.2	46.29	46.40	-18.1	14,894	-0.12%
2021/09/02	14.2	45.64	41.5	45.50	45.00	-27.3	14,901	-0.18%
2021/09/01	27	45.95	33	46.03	46.40	-6	15,023	-0.04%
2021/08/31	19.2	45.13	15.4	45.17	45.60	3.7	15,439	0.02%
2021/08/30	19.6	45.85	38.2	45.68	45.75	-18.6	16,206	-0.11%
2021/08/27	52.2	46.02	37.4	45.96	45.65	14.8	16,528	0.09%
2021/08/26	18.1	44.86	28.5	44.90	45.15	-10.4	16,705	-0.06%
2021/08/25	10	43.87	13.5	43.79	44.10	-3.5	16,597	-0.02%
2021/08/24	23.5	42.84	24.2	42.92	43.55	-0.7	16,622	0.00%
2021/08/23	26.1	42.61	6.2	42.54	42.70	19.9	16,568	0.12%
2021/08/20	44.5	41.13	81.2	41.24	41.50	-36.6	16,508	-0.22%
2021/08/19	88.6	41.51	9	41.31	40.70	79.6	16,358	0.49%
2021/08/18	27.1	44.23	13	44.07	45.00	14.1	16,058	0.09%
2021/08/17	33	44.02	16.4	44.27	43.20	16.6	15,951	0.10%
2021/08/16	2.4	45.22	15.1	44.94	44.70	-12.7	15,867	-0.08%
2021/08/13	46.7	46.07	47	46.21	45.00	-0.3	15,826	0.00%
2021/08/12	39.5	47.83	31	47.84	47.80	8.5	15,645	0.05%
2021/08/11	45	48.03	42.1	47.82	48.00	2.9	15,673	0.02%
2021/08/10	31.5	48.06	59	47.98	47.85	-27.5	15,655	-0.18%
2021/08/09	67.3	49.53	47.4	49.49	48.55	19.9	15,611	0.13%
2021/08/06	146.2	50.71	107.2	50.41	50.30	39	15,392	0.25%	大買/大賣/
2021/08/05	44.2	48.92	50	48.92	49.90	-5.8	14,917	-0.04%
2021/08/04	43.2	48.25	46.2	48.24	48.20	-3	14,926	-0.02%
2021/08/03	141.3	48.09	112	48.03	48.00	29.3	14,942	0.20%	大買/大賣/
2021/08/02	29.3	47.11	59	47.14	46.95	-29.8	14,837	-0.20%
2021/07/30	28	47.03	27.4	46.99	46.40	0.6	14,908	0.00%
2021/07/29	7	45.88	23.1	45.95	45.95	-16.1	14,939	-0.11%
2021/07/28	25.2	45.64	48.7	45.67	45.50	-23.5	15,218	-0.15%
2021/07/27	34.2	47.33	339.3	47.02	46.85	-305	15,622	-1.95%	大賣/鉅額交易
2021/07/26	13.1	47.24	47.6	47.40	47.50	-34.5	15,735	-0.22%
2021/07/23	129.1	47.43	38	47.41	46.75	91.1	16,097	0.57%	大買/
2021/07/22	100.6	47.02	129.8	47.03	47.95	-29.2	16,173	-0.18%	大賣/
2021/07/21	13.5	45.27	30	45.34	45.30	-16.5	15,801	-0.10%
2021/07/20	105.2	45.07	10	45.15	45.00	95.2	16,259	0.59%	大買/
2021/07/19	163	45.64	100.7	45.59	45.50	62.3	16,640	0.37%	大買/
2021/07/16	261	45.34	24.2	45.08	45.40	236.8	16,877	1.40%	大買/鉅額交易
2021/07/15	29.1	44.86	9	44.86	44.90	20.1	16,870	0.12%
2021/07/14	58.1	45.50	87.8	45.18	44.65	-29.8	16,873	-0.18%
2021/07/13	43.4	44.21	24.2	44.42	43.80	19.2	16,669	0.11%
2021/07/12	28.7	44.05	22	44.20	44.40	6.7	16,762	0.04%
2021/07/09	2	43.83	36	44.05	43.60	-34	17,134	-0.20%
2021/07/08	8	43.99	13	43.85	43.70	-5	17,389	-0.03%
2021/07/07	22.5	43.95	31.1	44.02	44.00	-8.6	17,613	-0.05%
2021/07/06	25.2	44.38	12	44.48	44.40	13.2	17,740	0.07%
2021/07/05	13.4	44.24	17.4	44.24	44.35	-4	18,039	-0.02%
2021/07/02	12.1	43.45	5.5	43.55	43.60	6.6	18,269	0.04%
2021/07/01	63.1	43.99	32.4	44.22	43.85	30.7	18,418	0.17%
2021/06/30	91.4	44.09	79.1	44.29	44.90	12.2	18,515	0.07%
2021/06/29	13.9	42.79	26.2	42.98	42.70	-12.2	18,224	-0.07%
2021/06/28	1	42.25	6	42.24	42.25	-5	18,307	-0.03%
2021/06/25	22	42.49	11.2	42.36	42.15	10.9	18,503	0.06%
2021/06/24	23.8	42.56	12.6	42.59	42.40	11.2	18,544	0.06%
2021/06/23	7.7	42.16	41.5	42.51	42.90	-33.9	18,583	-0.18%
2021/06/22	4.8	41.72	6.2	41.67	41.50	-1.4	18,627	-0.01%
2021/06/21	21.4	41.76	16.7	41.73	41.50	4.7	18,935	0.02%
2021/06/18	36.8	42.99	28	42.75	42.25	8.8	19,272	0.05%
2021/06/17	16.3	42.85	28	42.63	43.15	-11.7	19,283	-0.06%
2021/06/16	18.3	42.23	9	42.22	42.10	9.3	19,353	0.05%
2021/06/15	64.3	42.23	43	42.41	42.25	21.3	19,551	0.11%
2021/06/11	30.1	42.45	56.1	42.61	42.90	-26	19,508	-0.13%
2021/06/09	20.3	41.95	20	41.98	41.75	0.3	19,931	0.00%
2021/06/08	85.5	41.51	19.1	41.75	42.15	66.4	19,895	0.33%
2021/06/07	172.8	41.65	115	41.16	42.50	57.8	19,582	0.30%	大買/大賣/
2021/06/04	195.5	41.60	231.6	41.66	41.70	-36.1	18,871	-0.19%	大買/大賣/
2021/06/03	158.1	42.00	99.1	41.99	42.20	59	18,658	0.32%	大買/
2021/06/02	22	43.20	11	43.12	43.20	11	18,344	0.06%
2021/06/01	16	43.89	28	44.10	43.75	-12	18,349	-0.07%
2021/05/31	12.1	43.08	15.1	43.14	43.20	-2.9	18,448	-0.02%
2021/05/28	19	42.49	17.3	42.72	42.75	1.7	18,646	0.01%
2021/05/27	9	41.70	3	41.93	41.80	6	18,853	0.03%
2021/05/26	22.1	42.54	4	42.36	42.00	18.1	19,296	0.09%
2021/05/25	15.1	42.19	34	42.09	42.05	-18.9	19,952	-0.09%
2021/05/24	18	39.94	14	40.44	40.65	4	20,057	0.02%
2021/05/21	10	40.40	7.3	40.33	40.40	2.8	20,314	0.01%
2021/05/20	11.3	40.37	4	40.44	40.20	7.3	20,574	0.04%
2021/05/19	27.8	41.07	9	41.32	41.30	18.8	20,746	0.09%
2021/05/18	77.4	41.50	80	41.79	42.15	-2.6	20,833	-0.01%
2021/05/17	13.3	39.66	44	40.09	39.45	-30.7	21,273	-0.14%
2021/05/14	68.1	43.29	68.2	42.56	42.25	-0.1	21,595	0.00%
2021/05/13	17.5	42.29	36.1	41.85	42.05	-18.5	21,551	-0.09%
2021/05/12	104.7	42.18	162.2	42.62	42.95	-57.5	21,471	-0.27%	大買/大賣/
2021/05/11	21.3	46.47	79.1	46.52	45.80	-57.9	21,214	-0.27%
2021/05/10	42.6	48.79	41	47.88	47.50	1.5	21,168	0.01%
2021/05/07	31.1	46.89	25	47.44	47.45	6.1	21,180	0.03%
2021/05/06	14.7	46.28	51.1	45.82	45.90	-36.4	21,406	-0.17%
2021/05/05	38.8	47.88	25.4	47.25	46.50	13.4	21,485	0.06%
2021/05/04	40.7	47.21	64.3	47.00	48.15	-23.6	21,815	-0.11%
2021/05/03	120.5	49.65	32.5	49.45	49.00	88	22,292	0.39%	大買/
2021/04/29	27.1	50.35	63.9	50.68	49.50	-36.8	23,405	-0.16%
2021/04/28	78.7	49.47	54.6	50.08	49.10	24.1	24,532	0.10%
2021/04/27	23.8	47.77	50.3	47.74	48.20	-26.5	25,227	-0.11%
2021/04/26	197.6	47.55	130.6	47.56	48.30	67	26,626	0.25%	大買/大賣/
2021/04/23	62.1	44.39	65.5	44.99	45.35	-3.4	26,528	-0.01%
2021/04/22	65.8	44.54	76.1	44.50	43.30	-10.3	26,358	-0.04%
2021/04/21	33.4	44.15	30	44.19	44.25	3.4	26,227	0.01%
2021/04/20	8.5	44.08	17	44.08	43.90	-8.6	26,415	-0.03%
2021/04/19	15	43.76	19.5	43.68	43.65	-4.5	26,773	-0.02%
2021/04/16	66.5	44.04	42.4	44.04	44.15	24.1	26,857	0.09%
2021/04/15	23.6	44.00	89.7	43.63	44.20	-66.1	26,749	-0.25%
2021/04/14	22.7	41.57	20.6	41.63	42.20	2.2	26,563	0.01%
2021/04/13	48.2	42.77	43.7	42.59	42.15	4.6	26,563	0.02%
2021/04/12	66	43.55	24.7	43.57	43.30	41.3	26,408	0.16%
2021/04/09	81.2	44.34	128	44.22	44.05	-46.8	26,281	-0.18%	大賣/
2021/04/08	41	43.12	45	43.17	43.45	-4	25,988	-0.02%
2021/04/07	27.3	42.23	57.5	42.30	42.65	-30.2	25,720	-0.12%
2021/04/06	55.5	42.36	56.3	42.47	42.10	-0.8	25,599	0.00%
2021/04/01	43.6	41.70	69	41.63	41.80	-25.4	25,473	-0.10%
2021/03/31	81	41.68	37.6	41.69	41.20	43.4	25,433	0.17%
2021/03/30	60.4	41.31	19	41.40	41.55	41.4	25,216	0.16%
2021/03/29	17	41.07	20.1	41.06	41.05	-3.1	25,118	-0.01%
2021/03/26	7	40.83	12	40.89	40.90	-5	25,136	-0.02%
2021/03/25	7.5	40.65	49	40.73	40.65	-41.5	25,178	-0.16%
2021/03/24	109.7	41.62	144	41.01	40.95	-34.3	25,342	-0.14%	大買/大賣/
2021/03/23	46	41.43	92.1	41.20	41.75	-46.1	25,030	-0.18%
2021/03/22	52	40.20	6.7	40.53	40.70	45.3	24,663	0.18%
2021/03/19	20.3	40.66	15.7	40.71	40.75	4.6	24,615	0.02%
2021/03/18	51	41.19	64.5	41.14	41.25	-13.5	24,511	-0.06%
2021/03/17	18.2	40.77	36.2	40.96	40.80	-18	24,440	-0.07%
2021/03/16	20	40.91	46.7	40.93	40.85	-26.7	24,448	-0.11%
2021/03/15	67.5	40.70	213.2	40.71	40.45	-145.7	24,404	-0.60%	大賣/鉅額交易
2021/03/12	133.5	40.15	39.2	40.08	39.90	94.3	24,207	0.39%	大買/
2021/03/11	42.4	39.98	86.4	39.89	40.05	-43.9	24,412	-0.18%
2021/03/10	31.5	39.42	55	39.41	39.55	-23.5	24,513	-0.10%
2021/03/09	27.2	38.86	36.2	38.92	39.20	-9	24,606	-0.04%
2021/03/08	20.1	38.46	9	38.79	38.30	11.1	24,552	0.05%
2021/03/05	31.5	38.11	74.1	38.08	38.35	-42.6	24,623	-0.17%
2021/03/04	29.5	38.70	7	38.78	38.60	22.5	24,985	0.09%
2021/03/03	55.1	39.15	52.1	39.33	39.25	3	25,092	0.01%
2021/03/02	24	40.05	43.4	40.04	39.80	-19.4	24,993	-0.08%
2021/02/26	89.1	39.94	29.6	39.93	39.80	59.6	24,837	0.24%
2021/02/25	126.6	40.23	115.5	40.14	40.90	11.1	24,744	0.04%	大買/大賣/
2021/02/24	50.2	39.39	43	39.38	39.00	7.2	24,510	0.03%
2021/02/23	60.8	39.16	22	39.19	39.25	38.8	24,294	0.16%
2021/02/22	47.3	40.14	43	40.09	40.10	4.3	24,004	0.02%
2021/02/19	58.6	39.97	43.6	40.09	40.35	14.9	23,748	0.06%
2021/02/18	40.2	40.26	77.6	40.37	40.20	-37.4	23,590	-0.16%
2021/02/17	113.6	40.14	121.1	40.12	40.00	-7.5	23,461	-0.03%	大買/大賣/
2021/02/05	52.3	38.22	63	38.17	38.50	-10.7	22,871	-0.05%
2021/02/04	12.1	36.89	16.2	36.99	36.75	-4.1	22,454	-0.02%
2021/02/03	14.4	37.23	26.1	37.27	37.10	-11.8	22,491	-0.05%
2021/02/02	30.1	37.65	12.3	37.73	37.80	17.8	22,519	0.08%
2021/02/01	15.1	36.63	21.5	36.68	37.15	-6.4	22,540	-0.03%
2021/01/29	46.3	37.93	33	37.83	37.00	13.3	22,711	0.06%
2021/01/28	46.3	38.04	22	38.15	38.40	24.3	22,829	0.11%
2021/01/27	49.3	39.16	55	39.28	39.10	-5.8	22,665	-0.03%
2021/01/26	87.6	40.01	104.3	39.73	39.15	-16.7	22,378	-0.07%	大賣/
2021/01/25	306.5	41.34	194.3	40.62	40.75	112.2	21,777	0.52%	大買/大賣/鉅額交易
2021/01/22	152.3	40.41	206.6	40.29	41.20	-54.3	20,793	-0.26%	大買/大賣/
2021/01/21	275	39.94	251.1	39.74	39.00	23.9	19,476	0.12%	大買/大賣/
2021/01/20	225.4	38.75	156.4	38.53	39.00	69	17,878	0.39%	大買/大賣/
2021/01/19	232.2	38.72	383.2	38.78	38.30	-151	16,726	-0.90%	大買/大賣/鉅額交易
2021/01/18	52	36.60	69	36.63	37.00	-17	15,165	-0.11%
2021/01/15	28	36.37	54.2	36.41	36.20	-26.1	14,684	-0.18%
2021/01/14	41.1	36.46	78.5	36.47	36.40	-37.4	14,456	-0.26%
2021/01/13	41.2	36.18	98.4	36.21	36.40	-57.2	14,276	-0.40%
2021/01/12	35.2	36.36	88.5	36.40	35.75	-53.3	14,089	-0.38%
2021/01/11	48.3	35.75	161	35.86	35.95	-112.8	13,640	-0.83%	大賣/鉅額交易
2021/01/08	27.1	35.45	34	35.47	35.50	-6.9	13,447	-0.05%
2021/01/07	125	35.25	68	35.42	35.15	57	13,289	0.43%	大買/
2021/01/06	21	35.07	36	35.24	34.70	-15	13,069	-0.11%
2021/01/05	8	34.64	77	34.90	35.10	-69	12,805	-0.54%
2021/01/04	22.2	34.87	21	34.90	34.95	1.2	12,759	0.01%
2020/12/31	12	34.77	8.4	34.70	34.75	3.6	12,874	0.03%
2020/12/30	6	34.60	8	34.60	34.60	-2	12,910	-0.02%
2020/12/29	19.3	34.58	18	34.56	34.45	1.3	12,952	0.01%
2020/12/28	57.1	34.99	27	35.01	35.00	30.1	12,848	0.23%
2020/12/25	12.2	34.35	10	34.35	34.60	2.2	12,663	0.02%
2020/12/24	9	33.81	5	34.00	33.70	4	12,555	0.03%
2020/12/23	13	33.64	1	33.85	33.55	12	12,588	0.10%
2020/12/22	16.5	34.02	19	34.17	33.65	-2.6	12,649	-0.02%
2020/12/21	14	34.01	10	34.06	34.20	4	12,726	0.03%
2020/12/18	162	33.94	7	34.12	34.00	155	12,805	1.21%	大買/鉅額交易
2020/12/17	40	34.76	4.3	34.77	34.75	35.7	12,668	0.28%
2020/12/16	13	35.17	26.1	35.04	35.05	-13.1	12,833	-0.10%
2020/12/15	27.5	35.19	18	34.78	34.70	9.5	12,832	0.07%
2020/12/14	5	35.35	26	35.39	35.45	-21	12,820	-0.16%
2020/12/11	21	35.28	44	35.27	35.35	-23	12,896	-0.18%
2020/12/10	20	36.02	31	35.93	35.80	-11	12,876	-0.09%
2020/12/09	34	36.18	45	36.24	36.15	-11	12,761	-0.09%
2020/12/08	23	35.97	29	35.93	35.95	-6	12,630	-0.05%
2020/12/07	80	35.83	32.8	35.74	35.95	47.2	12,526	0.38%
2020/12/04	51	35.51	49	35.45	35.60	2	12,223	0.02%
2020/12/03	31	35.13	61	35.01	34.90	-30	12,006	-0.25%
2020/12/02	39.5	35.42	14.5	35.48	35.45	25	11,920	0.21%
2020/12/01	65	35.51	19	35.49	35.55	46	11,908	0.39%
2020/11/30	40.3	35.58	19	35.56	35.40	21.3	11,948	0.18%
2020/11/27	33.1	34.74	68	34.77	34.90	-34.9	11,625	-0.30%
2020/11/26	15.7	34.28	78	34.18	34.20	-62.3	11,479	-0.54%
2020/11/25	17	33.68	78	33.50	33.70	-61	11,463	-0.53%
2020/11/24	45	33.80	86.3	34.03	33.90	-41.3	11,362	-0.36%
2020/11/23	101.1	33.63	53.2	33.58	33.90	47.9	11,211	0.43%	大買/
2020/11/20	0	0.00	5	32.37	32.50	-5	10,919	-0.05%
2020/11/19	3	32.40	19	32.51	32.35	-16	11,033	-0.15%
2020/11/18	2	32.38	24	32.43	32.50	-22	11,313	-0.19%
2020/11/17	14.4	32.74	16.6	32.71	32.55	-2.1	11,495	-0.02%
2020/11/16	86	32.46	103	32.54	32.50	-17	11,895	-0.14%	大賣/
2020/11/13	2	32.15	21	32.10	32.15	-19	12,379	-0.15%
2020/11/12	8.5	32.36	30	32.33	32.15	-21.5	12,988	-0.17%
2020/11/11	11.6	32.31	42	32.36	32.35	-30.5	13,149	-0.23%
2020/11/10	18	31.97	45	31.95	32.15	-27	13,325	-0.20%
2020/11/09	41	31.90	44.1	31.94	31.95	-3.1	13,382	-0.02%
2020/11/06	65.3	31.84	43	32.11	31.85	22.3	13,464	0.17%
2020/11/05	43.1	31.63	73.2	31.73	31.90	-30.1	13,345	-0.23%
2020/11/04	11.1	30.99	77	31.17	31.05	-65.9	13,603	-0.48%
2020/11/03	9.1	30.28	4	30.25	30.25	5.1	13,668	0.04%
2020/11/02	8	29.91	1	29.95	30.05	7	13,987	0.05%
2020/10/30	11	30.05	10	30.00	29.95	1	14,481	0.01%
2020/10/29	9	30.05	11	30.13	30.25	-2	14,728	-0.01%
2020/10/28	8	30.36	6	30.48	30.40	2	14,909	0.01%
2020/10/27	35.3	30.34	42	30.31	30.35	-6.7	14,987	-0.05%
2020/10/26	5	30.75	1	30.75	30.70	4	15,067	0.03%
2020/10/23	9	31.06	12	31.03	31.10	-3	15,148	-0.02%
2020/10/22	2	30.78	23	30.99	31.15	-21	15,527	-0.14%
2020/10/21	19	30.89	7	30.91	30.90	12	15,985	0.08%
2020/10/20	12	31.02	56	31.05	30.95	-44	17,034	-0.26%
2020/10/19	20	30.50	0	0.00	30.50	20	17,355	0.12%
2020/10/16	3	30.53	2	30.50	30.30	1	17,469	0.01%
2020/10/15	2	30.50	15	30.52	30.55	-13	17,755	-0.07%
2020/10/14	2	30.48	0	0.00	30.45	2	18,082	0.01%
2020/10/13	8	30.24	0	0.00	30.25	8	18,542	0.04%
2020/10/12	14	30.69	2	30.83	30.75	12	18,762	0.06%
2020/10/08	3	30.60	12	30.64	30.75	-9	19,022	-0.05%
2020/10/07	32	30.17	4	30.24	30.10	28	19,347	0.14%
2020/10/06	19	30.53	4	30.65	30.45	15	19,785	0.08%
2020/10/05	8	30.56	13	30.57	30.60	-5	20,402	-0.02%
2020/09/30	55.5	30.53	5	30.53	30.50	50.5	21,056	0.24%
2020/09/29	5	30.44	13	30.45	30.40	-8	21,714	-0.04%
2020/09/28	9	30.75	10	30.69	30.65	-1	22,459	0.00%
2020/09/25	17	30.00	10	30.16	30.50	7	22,848	0.03%
2020/09/24	23.1	29.80	53	29.91	29.90	-29.9	23,350	-0.13%
2020/09/23	52	29.93	49	29.76	29.75	3	23,442	0.01%
2020/09/22	41	30.09	3	30.10	30.15	38	23,641	0.16%
2020/09/21	85	30.74	6	30.77	30.50	79	23,774	0.33%
2020/09/18	20	31.13	10	31.02	31.30	10	23,915	0.04%
2020/09/17	38	31.06	6	30.96	30.95	32	24,212	0.13%
2020/09/16	15	31.50	53	31.43	31.35	-38	24,334	-0.16%
2020/09/15	68	31.50	52	31.49	31.55	16	24,501	0.07%
2020/09/14	6	30.81	5	30.97	31.00	1	24,573	0.00%
2020/09/11	21	30.60	6	30.58	30.55	15	24,651	0.06%
2020/09/10	66	30.96	4	31.00	30.80	62	24,819	0.25%
2020/09/09	13	30.87	5	31.03	31.20	8	24,847	0.03%
2020/09/08	19	31.53	18	31.50	31.25	1	24,910	0.00%
2020/09/07	21	31.13	30	31.18	31.40	-9	25,052	-0.04%
2020/09/04	21.1	30.49	14	30.57	31.15	7.1	25,386	0.03%
2020/09/03	28	31.04	56	31.29	30.95	-28	25,410	-0.11%
2020/09/02	57	31.00	19	31.24	31.00	38	25,443	0.15%
2020/09/01	66	31.04	15	31.07	31.05	51	25,904	0.20%
2020/08/31	36.1	31.33	16	31.56	31.20	20.1	26,062	0.08%
2020/08/28	15	31.32	7	31.39	31.50	8	26,190	0.03%
2020/08/27	28.2	31.49	13	31.63	31.45	15.2	26,469	0.06%
2020/08/26	34	31.14	6	31.16	31.20	28	26,542	0.11%
2020/08/25	33	31.31	16	31.36	31.40	17	26,703	0.06%
2020/08/24	36	31.06	178	31.10	31.20	-142	26,925	-0.53%	大賣/鉅額交易
2020/08/21	138	32.01	55	32.15	31.75	83	26,990	0.31%	大買/
2020/08/20	166	31.60	76	31.71	31.45	90	27,007	0.33%	大買/
2020/08/19	78	33.65	239	33.54	32.95	-161	26,698	-0.60%	大賣/鉅額交易
2020/08/18	153.1	34.70	81	34.52	34.45	72.1	26,324	0.27%	大買/
2020/08/17	211	36.17	107	36.12	36.10	104	25,978	0.40%	大買/大賣/鉅額交易
2020/08/14	44	35.81	47	35.85	35.80	-3	26,415	-0.01%
2020/08/13	13	35.33	19	35.25	35.50	-6	26,689	-0.02%
2020/08/12	35	35.79	28	35.76	35.80	7	27,090	0.03%
2020/08/11	34	35.70	16	35.60	35.65	18	27,517	0.07%
2020/08/10	39	35.73	113	35.97	35.60	-74	27,336	-0.27%	大賣/
2020/08/07	52	34.42	38	34.54	34.45	14	26,705	0.05%
2020/08/06	51	35.23	9	35.42	35.05	42	26,470	0.16%
2020/08/05	118	35.78	123	35.75	35.70	-5	26,228	-0.02%	大買/大賣/
2020/08/04	39	35.49	22	35.44	35.30	17	25,837	0.07%
2020/08/03	19	35.47	14.2	35.47	35.45	4.8	25,591	0.02%
2020/07/31	22	35.46	11	35.26	35.50	11	25,546	0.04%
2020/07/30	26	35.10	15	35.12	35.40	11	25,524	0.04%
2020/07/29	20.2	34.92	14	34.94	34.85	6.2	25,463	0.02%
2020/07/28	46	35.08	77	35.56	34.80	-31	25,424	-0.12%
2020/07/27	110	36.12	79	36.12	35.50	31	25,129	0.12%	大買/
2020/07/24	288	36.99	223	36.79	36.75	65	24,616	0.26%	大買/大賣/
2020/07/23	158	36.12	110	36.04	36.45	48	23,603	0.20%	大買/大賣/
2020/07/22	48	35.44	50	35.45	35.40	-2	23,364	-0.01%
2020/07/21	27	35.21	96	35.21	35.45	-69	23,312	-0.30%
2020/07/20	159	35.25	39	35.28	35.20	120	23,054	0.52%	大買/鉅額交易
2020/07/17	235	34.83	158	35.09	34.85	77	22,764	0.34%	大買/大賣/
2020/07/16	62	34.47	42	34.51	34.35	20	22,537	0.09%
2020/07/15	63	34.46	27	34.32	34.10	36	22,390	0.16%
2020/07/14	118	35.09	53	35.23	34.75	65	22,462	0.29%	大買/
2020/07/13	95	36.14	53	36.29	36.20	42	22,342	0.19%
2020/07/10	40	38.73	79	38.86	38.55	-39	21,933	-0.18%
2020/07/09	61	39.34	84.1	39.34	39.55	-23.1	21,360	-0.11%
2020/07/08	42	38.71	106	38.76	38.95	-64	20,751	-0.31%	大賣/
2020/07/07	72	37.50	67	37.45	37.80	5	20,191	0.02%
2020/07/06	32	36.55	34	36.53	37.10	-2	19,615	-0.01%
2020/07/03	66	36.14	79	36.09	36.20	-13	19,391	-0.07%
2020/07/02	12	34.96	21	34.99	35.40	-9	18,865	-0.05%
2020/07/01	33	34.94	58	34.91	34.95	-25	18,685	-0.13%
2020/06/30	31	34.07	39	34.07	34.35	-8	18,284	-0.04%
2020/06/29	63	33.46	13	33.67	33.40	50	18,042	0.28%
2020/06/24	21	33.75	27	33.73	33.60	-6	17,739	-0.03%
2020/06/23	36	33.24	18	33.22	33.05	18	17,578	0.10%
2020/06/22	33	33.43	17	33.30	33.00	16	17,549	0.09%
2020/06/19	3	32.95	48	32.84	33.20	-45	17,450	-0.26%
2020/06/18	11	32.72	72	32.85	32.75	-61	17,281	-0.35%
2020/06/17	78	32.68	124	32.86	32.75	-46	17,190	-0.27%	大賣/
2020/06/16	10	32.22	39	32.29	32.45	-29	17,090	-0.17%
2020/06/15	59	31.65	13	31.72	31.70	46	17,141	0.27%
2020/06/12	23	31.71	51	31.59	32.00	-28	17,190	-0.16%
2020/06/11	58	32.48	87	32.35	31.80	-29	17,165	-0.17%
2020/06/10	15	32.67	45	32.67	32.90	-30	16,898	-0.18%
2020/06/09	150	32.66	70	32.81	32.75	80	16,955	0.47%	大買/
2020/06/08	107	32.88	249	32.84	33.00	-142	16,831	-0.84%	大買/大賣/鉅額交易
2020/06/05	21	31.77	191	31.77	31.95	-170	16,275	-1.04%	大賣/鉅額交易
2020/06/04	94	31.43	12	31.30	31.40	82	16,016	0.51%
2020/06/03	49	31.52	55	31.57	31.60	-6	15,811	-0.04%
2020/06/02	34	30.96	15	30.98	31.10	19	15,566	0.12%
2020/06/01	27	30.59	18	30.52	30.95	9	15,282	0.06%
2020/05/29	41	30.27	9	30.23	30.10	32	14,964	0.21%
2020/05/28	61	30.73	9	30.72	30.50	52	14,601	0.36%
2020/05/27	47	30.92	7	30.93	30.80	40	14,289	0.28%
2020/05/26	180	31.36	80	31.38	31.10	100	14,077	0.71%	大買/
2020/05/25	220	31.24	15	30.76	31.10	205	13,902	1.47%	大買/鉅額交易
2020/05/22	66	31.77	34	31.67	31.60	32	13,677	0.23%
2020/05/21	109	31.72	89	32.00	32.30	20	13,382	0.15%	大買/
2020/05/20	113	30.45	15	30.45	30.30	98	12,664	0.77%	大買/
2020/05/19	95	31.13	8	31.36	31.05	87	12,050	0.72%
2020/05/18	84	32.30	6	32.33	32.00	78	11,427	0.68%
2020/05/15	3	35.97	6	35.55	35.55	-3	10,824	-0.03%
2020/05/14	1	36.20	7	36.35	36.10	-6	10,801	-0.06%
2020/05/13	5	36.15	16	36.22	36.60	-11	10,756	-0.10%
2020/05/12	5	36.38	11	36.49	36.20	-6	10,793	-0.06%
2020/05/11	2	36.93	41	36.75	36.45	-39	10,845	-0.36%
2020/05/08	8	36.36	7	36.50	36.35	1	10,877	0.01%
2020/05/07	21	36.40	33	36.42	36.35	-12	10,842	-0.11%
2020/05/06	3	36.05	10	35.91	35.95	-7	10,798	-0.06%
2020/05/05	1	35.75	1	35.80	35.95	0	10,911	0.00%
2020/05/04	7	35.10	1	35.15	35.20	6	10,893	0.06%
2020/04/30	10	36.06	12	36.01	36.00	-2	10,868	-0.02%
2020/04/29	19	35.84	10	35.70	35.75	9	10,992	0.08%
2020/04/28	28	35.98	13	36.06	35.80	15	11,119	0.13%
2020/04/27	35	35.76	10	35.92	36.10	25	11,323	0.22%
2020/04/24	2	34.40	6	34.85	35.20	-4	11,175	-0.04%
2020/04/23	6	34.37	5	34.22	34.30	1	11,166	0.01%
2020/04/22	3	33.98	2	33.20	34.35	1	11,144	0.01%
2020/04/21	26	34.23	10	34.35	34.00	16	11,148	0.14%
2020/04/20	6	35.28	6	35.61	35.35	0	10,982	0.00%
2020/04/17	57	37.10	37	36.20	35.60	20	10,875	0.18%
2020/04/16	24	35.85	41	36.06	36.35	-17	10,509	-0.16%
2020/04/15	3	34.58	41	34.69	34.85	-38	10,192	-0.37%
2020/04/14	42	34.12	9	34.05	34.15	33	10,156	0.32%
2020/04/13	0	0.00	1	33.65	33.50	-1	10,200	-0.01%
2020/04/10	13	33.68	1	33.50	33.50	12	10,410	0.12%
2020/04/09	3	33.60	4	33.65	33.50	-1	10,635	-0.01%
2020/04/08	4	32.56	6	32.67	33.05	-2	10,533	-0.02%
2020/04/07	1	30.65	5	31.06	31.65	-4	10,277	-0.04%
2020/04/06	5	30.07	20	29.85	30.15	-15	10,176	-0.15%
2020/04/01	3	30.12	10	30.19	30.15	-7	10,073	-0.07%
2020/03/31	3	30.45	0	0.00	30.25	3	10,087	0.03%
2020/03/30	0	0.00	2	30.00	30.40	-2	9,989	-0.02%
2020/03/27	13	31.83	3	31.45	31.00	10	10,056	0.10%
2020/03/26	2	31.55	11	31.73	32.10	-9	9,983	-0.09%
2020/03/25	34	31.82	13	31.63	30.90	21	9,907	0.21%
2020/03/24	12	30.95	2	31.10	30.85	10	9,732	0.10%
2020/03/23	5	30.52	2	30.00	29.60	3	9,692	0.03%
2020/03/20	17	31.24	2	31.35	30.70	15	9,722	0.15%
2020/03/19	9	30.41	10	29.94	29.60	-1	9,644	-0.01%
2020/03/18	4	30.71	8	30.85	30.90	-4	9,705	-0.04%
2020/03/17	10	30.52	3.1	30.43	30.00	7	9,597	0.07%
2020/03/16	10	30.87	10	30.65	30.50	0	9,450	0.00%
2020/03/13	8	31.06	4	29.29	30.40	4	9,297	0.04%
2020/03/12	1	31.65	13	31.29	31.10	-12	9,202	-0.13%
2020/03/11	1	33.50	6	33.40	33.50	-5	9,137	-0.05%
2020/03/10	7	33.46	0	0.00	33.30	7	9,178	0.08%
2020/03/09	2	33.00	0	0.00	32.80	2	9,168	0.02%
2020/03/06	1	34.10	0	0.00	34.00	1	9,134	0.01%
2020/03/04	0	0.00	8	34.06	34.05	-8	9,176	-0.09%
2020/03/03	8	33.74	6	33.40	33.50	2	9,178	0.02%
2020/03/02	4	32.10	11	31.42	32.30	-7	9,200	-0.08%
2020/02/27	14	33.01	4	32.75	32.75	10	9,201	0.11%
2020/02/26	2	33.88	0	0.00	33.80	2	9,170	0.02%
2020/02/25	13	34.80	0	0.00	34.35	13	9,142	0.14%
2020/02/24	0	0.00	2	34.40	35.10	-2	9,156	-0.02%
2020/02/21	2	34.55	0	0.00	34.40	2	9,200	0.02%
2020/02/20	4	34.85	25	34.92	34.85	-21	9,557	-0.22%
2020/02/19	26	34.64	2	34.53	34.70	24	9,645	0.25%
2020/02/18	9	34.88	5	34.70	34.70	4	9,675	0.04%
2020/02/17	4	35.40	0	0.00	35.40	4	9,815	0.04%
2020/02/14	1	36.05	3	36.03	35.95	-2	9,969	-0.02%
2020/02/13	10	35.92	14	36.20	36.00	-4	10,549	-0.04%
2020/02/12	6	35.76	5	35.94	36.00	1	10,731	0.01%
2020/02/11	9	34.71	8	35.16	35.60	1	10,648	0.01%
2020/02/10	1	33.95	11	33.93	33.95	-10	10,529	-0.09%
2020/02/07	3	33.85	38	34.02	33.80	-35	10,608	-0.33%
2020/02/06	14	34.29	47	34.15	35.10	-33	10,492	-0.31%
2020/02/05	7	33.05	0	0.00	32.75	7	10,355	0.07%
2020/02/04	4	32.49	1	32.60	32.90	3	10,338	0.03%
2020/02/03	42	31.63	36	31.82	32.30	6	10,360	0.06%
2020/01/31	61	33.10	24	33.24	32.65	37	10,200	0.36%
2020/01/30	11	33.81	68	33.49	32.85	-57	10,424	-0.55%
2020/01/20	6	36.39	6	36.41	36.30	0	10,590	0.00%
2020/01/17	6	36.63	37	36.70	36.65	-31	10,547	-0.29%
2020/01/16	5	37.07	3	37.17	37.10	2	10,590	0.02%
2020/01/15	5	37.32	5	37.04	36.90	0	10,752	0.00%
2020/01/14	31	37.30	25	37.21	37.50	6	10,769	0.06%
2020/01/13	0	0.00	7	37.22	37.40	-7	10,786	-0.06%
2020/01/10	5	36.80	32	37.02	36.80	-27	10,976	-0.25%
2020/01/09	2	36.83	28	36.99	37.00	-26	11,227	-0.23%
2020/01/08	19	36.03	3	36.02	36.30	16	11,400	0.14%
2020/01/07	11	36.50	5	36.52	36.25	6	11,400	0.05%
2020/01/06	62	36.37	10	36.59	36.05	52	11,460	0.45%
2020/01/03	30	37.61	18	37.46	37.30	12	11,280	0.11%
2020/01/02	6	37.79	6	37.83	38.20	0	11,030	0.00%
2019/12/31	4	37.54	0	0.00	37.55	4	11,150	0.04%
2019/12/30	6	37.80	3	37.95	37.95	3	11,234	0.03%
2019/12/27	2	37.43	12	37.52	37.45	-10	11,371	-0.09%
2019/12/26	10	37.63	10	37.52	37.45	0	11,462	0.00%
2019/12/25	3	37.72	5	37.85	38.00	-2	11,570	-0.02%
2019/12/24	3	37.65	1	37.35	37.75	2	11,861	0.02%
2019/12/23	24	37.96	7	37.80	37.60	17	12,333	0.14%
2019/12/20	8	38.86	2	38.73	38.45	6	12,502	0.05%
2019/12/19	6	38.91	5	39.00	38.95	1	12,974	0.01%
2019/12/18	4	38.71	8.1	38.89	38.85	-4.1	13,586	-0.03%
2019/12/17	14	39.19	6	39.08	39.00	8	13,771	0.06%
2019/12/16	10	38.56	6	38.68	38.70	4	13,771	0.03%
2019/12/13	11	38.66	9	38.51	38.60	2	13,836	0.01%
2019/12/12	1	38.20	13	38.10	38.05	-12	13,664	-0.09%
2019/12/11	34	38.41	1	38.05	38.05	33	13,630	0.24%
2019/12/10	3	38.10	32	37.74	38.40	-29	13,640	-0.21%
2019/12/09	6	37.65	13	37.80	37.80	-7	13,619	-0.05%
2019/12/06	78	37.37	67	37.18	37.20	11	13,560	0.08%
2019/12/05	7	36.51	16	36.46	37.15	-9	13,575	-0.07%
2019/12/04	5	36.03	6	36.24	36.20	-1	13,806	-0.01%
2019/12/03	11	36.00	9	36.04	36.05	2	14,222	0.01%
2019/12/02	35	36.30	17	36.44	36.25	18	14,240	0.13%
2019/11/29	13	36.92	3	36.97	36.90	10	14,210	0.07%
2019/11/28	5	37.38	8	37.48	37.50	-3	14,317	-0.02%
2019/11/27	9	37.13	39	37.29	37.00	-30	14,441	-0.21%
2019/11/26	12	37.40	2	37.53	37.20	10	14,661	0.07%
2019/11/25	2	37.63	3	37.88	37.70	-1	14,768	-0.01%
2019/11/22	3	37.95	4	37.95	37.95	-1	14,818	-0.01%
2019/11/21	3	37.90	5	37.93	38.25	-2	14,922	-0.01%
2019/11/20	0	0.00	8	37.88	38.00	-8	15,207	-0.05%
2019/11/19	47	38.36	38	38.32	37.65	9	15,557	0.06%
2019/11/18	3	37.88	3	38.03	38.20	0	15,936	0.00%
2019/11/15	0	0.00	2	37.95	37.35	-2	16,062	-0.01%
2019/11/14	24	37.82	13	37.80	37.50	11	16,318	0.07%
2019/11/13	22	38.62	14	38.67	38.80	8	16,865	0.05%
2019/11/12	11	38.55	38	38.31	39.50	-27	17,485	-0.15%
2019/11/11	21	37.32	7	38.13	36.85	14	16,978	0.08%
2019/11/08	5	37.27	7	37.36	37.45	-2	16,791	-0.01%
2019/11/07	10	36.97	12	36.90	36.75	-2	16,789	-0.01%
2019/11/06	18	37.27	8	37.24	37.30	10	16,837	0.06%
2019/11/05	10	37.74	27	37.70	37.85	-17	16,930	-0.10%
2019/11/04	5	37.84	15	37.93	37.90	-10	17,168	-0.06%
2019/11/01	6	37.80	4	37.69	37.80	2	17,280	0.01%
2019/10/31	4.4	37.96	7	37.77	38.25	-2.6	17,397	-0.01%
2019/10/30	14.7	37.92	17	37.83	38.00	-2.4	17,576	-0.01%
2019/10/29	47	38.66	26	38.27	37.90	21	17,646	0.12%
2019/10/28	12	37.95	16	37.80	38.10	-4	17,391	-0.02%
2019/10/25	21	36.30	3	36.45	36.20	18	17,001	0.11%
2019/10/24	9	36.51	108	36.42	36.75	-99	16,973	-0.58%	大賣/
2019/10/23	53	36.42	67	36.36	36.30	-14	17,048	-0.08%
2019/10/22	4	35.79	14	35.95	35.70	-10	16,958	-0.06%
2019/10/21	53	35.52	2	35.78	35.70	51	17,171	0.30%
2019/10/18	8	35.84	10	35.90	35.80	-2	17,487	-0.01%
2019/10/17	46	36.07	19	36.43	35.70	27	17,711	0.15%
2019/10/16	27	36.21	17	36.44	36.45	10	17,690	0.06%
2019/10/15	12	36.28	12	36.30	36.05	0	17,822	0.00%
2019/10/14	14	36.25	39	35.73	36.00	-25	17,904	-0.14%
2019/10/09	6	34.91	37	34.89	35.00	-31	17,923	-0.17%
2019/10/08	3	35.70	10	35.72	35.60	-7	18,266	-0.04%
2019/10/07	12	35.90	9	36.01	35.65	3	18,426	0.02%
2019/10/04	10	34.98	20	34.96	34.95	-10	18,279	-0.05%
2019/10/03	44	34.42	10	34.71	34.55	34	18,240	0.19%
2019/10/02	3	35.00	37	35.06	35.20	-34	18,176	-0.19%
2019/10/01	63	34.88	46	35.19	34.85	17	18,323	0.09%
2019/09/27	89	34.87	90	35.33	34.85	-1	18,449	-0.01%
2019/09/26	48	36.47	57	36.32	35.00	-9	18,336	-0.05%
2019/09/25	18	37.46	5	37.51	37.70	13	17,903	0.07%
2019/09/24	67	37.61	63	37.49	37.45	4	18,028	0.02%
2019/09/23	27	36.08	39	36.11	36.60	-12	17,593	-0.07%
2019/09/20	28	34.43	10	34.84	35.00	18	17,135	0.11%
2019/09/19	1	34.25	1	34.25	34.25	0	17,025	0.00%
2019/09/18	3	33.80	3	34.02	34.05	0	17,030	0.00%
2019/09/17	14	33.68	6	33.80	33.65	8	16,922	0.05%
2019/09/16	2	34.40	0	0.00	34.40	2	16,873	0.01%
2019/09/12	101	34.85	6	34.58	34.85	95	16,840	0.56%	大買/
2019/09/11	4	34.15	8	34.10	34.10	-4	16,860	-0.02%
2019/09/10	6	34.03	5.2	33.96	34.00	0.8	16,857	0.00%
2019/09/09	27	35.01	0	0.00	34.70	27	16,808	0.16%
2019/09/06	3	34.88	19	35.00	34.95	-16	16,752	-0.10%
2019/09/05	38.1	35.19	48	35.16	34.60	-9.9	16,516	-0.06%
2019/09/04	16	34.41	7	34.50	34.35	9	16,059	0.06%
2019/09/03	13.1	34.43	4.1	34.35	34.40	9	15,964	0.06%
2019/09/02	15	34.68	19	34.82	34.80	-4	15,938	-0.03%
2019/08/30	21	34.61	11	34.82	34.15	10	15,777	0.06%
2019/08/29	29.1	34.57	13	34.63	34.50	16.1	15,681	0.10%
2019/08/28	12	34.13	7	34.22	34.20	5	15,524	0.03%
2019/08/27	3	33.75	3	33.95	33.40	0	15,357	0.00%
2019/08/26	4	33.51	21	33.59	33.40	-17	15,292	-0.11%
2019/08/23	19	34.40	6	35.16	34.05	13	15,210	0.09%
2019/08/22	12	34.37	59	34.54	34.70	-47	14,918	-0.32%
2019/08/21	66	34.13	46	33.99	33.95	20	14,579	0.14%
2019/08/20	27	33.84	27	33.67	33.45	0	13,834	0.00%
2019/08/19	82	33.81	38	33.70	33.80	44	13,679	0.32%
2019/08/16	27	34.46	38	34.32	34.25	-11	13,490	-0.08%
2019/08/15	42	32.84	143	32.46	33.25	-101	12,755	-0.79%	大賣/鉅額交易
2019/08/14	13	31.76	17	31.88	31.10	-4	12,074	-0.03%
2019/08/13	8	31.98	8	31.30	31.55	0	12,232	0.00%
2019/08/12	2	32.15	11	32.07	32.15	-9	12,508	-0.07%
2019/08/08	33	31.87	33	31.79	31.70	0	12,573	0.00%
2019/08/07	40	32.01	7	31.88	31.75	33	12,670	0.26%
2019/08/06	28	31.18	46	31.30	32.10	-18	12,606	-0.14%
2019/08/05	5	31.05	0	0.00	30.90	5	12,379	0.04%
2019/08/02	8	31.73	12	31.84	31.25	-4	12,374	-0.03%
2019/08/01	18	32.72	16	33.08	32.90	2	12,266	0.02%
2019/07/31	14	31.90	2	32.03	32.55	12	12,048	0.10%
2019/07/30	4	31.91	29	32.07	32.45	-25	12,063	-0.21%
2019/07/29	9	32.31	21	32.30	32.00	-12	12,036	-0.10%
2019/07/26	25	32.58	7	32.51	32.50	18	11,949	0.15%
2019/07/25	20	32.42	20	32.55	32.45	0	11,915	0.00%
2019/07/24	18	31.95	6	32.31	32.05	12	11,787	0.10%
2019/07/23	18	32.29	12	31.88	32.40	6	11,819	0.05%
2019/07/22	48	31.94	29	31.89	32.30	19	11,553	0.16%
2019/07/19	26	31.25	20.1	31.14	30.45	5.9	11,202	0.05%
2019/07/18	36	30.78	11.1	30.50	30.30	24.9	10,856	0.23%
2019/07/17	11	31.94	41	32.07	32.55	-30	10,849	-0.28%
2019/07/16	1	31.35	10	31.43	31.40	-9	10,901	-0.08%
2019/07/15	8	31.36	17	31.43	31.50	-9	10,763	-0.08%
2019/07/12	17	30.78	32	31.21	31.10	-15	10,829	-0.14%
2019/07/11	29	29.72	32	29.89	30.00	-3	10,898	-0.03%
2019/07/10	2	29.50	13	29.36	29.40	-11	11,089	-0.10%
2019/07/09	11	29.30	0	0.00	29.20	11	11,207	0.10%
2019/07/08	21	29.31	7	29.23	29.25	14	11,282	0.12%
2019/07/05	27	29.35	19	29.38	29.30	8	11,329	0.07%
2019/07/04	13	28.85	14	28.86	29.00	-1	11,401	-0.01%
2019/07/03	26	28.48	2	28.00	28.00	24	11,179	0.21%
2019/07/02	47	29.01	37	28.82	28.95	10	11,186	0.09%
2019/07/01	6	28.53	17	29.01	29.00	-11	11,252	-0.10%
2019/06/28	7	26.85	2	27.00	26.80	5	11,069	0.05%
2019/06/27	1	26.95	3	26.73	26.80	-2	11,068	-0.02%
2019/06/26	11	26.31	1	26.15	26.15	10	11,062	0.09%
2019/06/25	12	27.02	4	26.64	26.30	8	10,916	0.07%
2019/06/24	0	0.00	6	26.50	26.60	-6	10,779	-0.06%
2019/06/21	5	26.20	5	26.21	26.00	0	10,780	0.00%
2019/06/20	1	26.35	3	26.25	26.30	-2	10,744	-0.02%
2019/06/19	4	26.30	3	26.28	26.25	1	10,880	0.01%
2019/06/18	1	25.40	12	25.55	25.70	-11	10,811	-0.10%
2019/06/17	2	25.08	0	0.00	24.95	2	10,866	0.02%
2019/06/14	3	25.55	4	25.88	25.20	-1	11,105	-0.01%
2019/06/13	11	25.63	0	0.00	25.50	11	11,657	0.09%
2019/06/12	4	26.40	1	26.60	26.30	3	11,704	0.03%
2019/06/11	0	0.00	1	26.35	26.30	-1	11,806	-0.01%
2019/06/10	7	26.19	6	26.14	26.15	1	11,865	0.01%
2019/06/06	1	26.20	2	26.28	26.00	-1	11,945	-0.01%
2019/06/05	1	26.00	0	0.00	25.80	1	11,945	0.01%
2019/06/04	2	26.98	1	27.35	26.00	1	11,902	0.01%
2019/06/03	2	26.53	24	26.68	26.90	-22	11,834	-0.19%
2019/05/31	0	0.00	10	26.19	26.30	-10	11,861	-0.08%
2019/05/30	14	25.89	4	25.75	25.70	10	11,933	0.08%
2019/05/29	14	24.77	14	25.18	25.60	0	12,024	0.00%
2019/05/28	5	25.20	1	25.65	24.60	4	12,072	0.03%
2019/05/27	6	25.60	1	25.70	25.50	5	12,110	0.04%
2019/05/24	6	25.63	17	25.78	25.40	-11	12,430	-0.09%
2019/05/23	19	25.52	10	25.35	25.40	9	12,931	0.07%
2019/05/22	0	0.00	24	26.70	26.55	-24	13,168	-0.18%
2019/05/21	42	26.25	5	26.27	26.40	37	13,306	0.28%
2019/05/20	13	26.12	33	26.13	27.00	-20	13,144	-0.15%
2019/05/17	21	27.72	22	28.80	26.65	-1	12,865	-0.01%
2019/05/16	2	29.95	5	29.63	29.40	-3	12,515	-0.02%
2019/05/15	22	29.39	20	29.39	29.85	2	12,375	0.02%
2019/05/14	16	28.09	18	28.36	28.55	-2	12,167	-0.02%
2019/05/13	4	28.45	19	28.37	28.40	-15	12,080	-0.12%
2019/05/10	88	29.31	77	28.88	28.80	11	12,049	0.09%
2019/05/09	0	0.00	13	29.08	29.00	-13	11,880	-0.11%
2019/05/08	12.1	29.43	16	29.28	29.45	-3.9	11,866	-0.03%
2019/05/07	11	29.75	5	29.44	29.25	6	11,874	0.05%
2019/05/06	17	28.73	13	28.77	28.95	4	11,868	0.03%
2019/05/03	0	0.00	2	28.60	28.65	-2	11,814	-0.02%
2019/05/02	6	28.31	1	28.45	28.45	5	12,127	0.04%
2019/04/30	10	28.69	6	28.46	28.60	4	12,469	0.03%
2019/04/29	2	28.70	21	28.58	29.00	-19	12,409	-0.15%
2019/04/26	1	28.40	6	28.62	28.50	-5	12,299	-0.04%
2019/04/25	5	28.45	1	28.75	28.50	4	12,298	0.03%
2019/04/24	2	28.70	2	28.80	28.70	0	12,336	0.00%
2019/04/23	14	28.80	3	28.87	28.55	11	12,265	0.09%
2019/04/22	22.1	29.52	63	29.75	30.10	-40.9	12,018	-0.34%
2019/04/19	0	0.00	6	28.39	28.30	-6	11,585	-0.05%
2019/04/18	10	28.34	9	28.69	28.50	1	11,590	0.01%
2019/04/17	43	28.65	31	28.67	28.55	12	11,317	0.11%
2019/04/16	68	29.34	51	29.40	29.10	17	10,815	0.16%
2019/04/15	5	28.43	7.1	28.51	28.55	-2.1	10,448	-0.02%
2019/04/12	13	27.94	22	28.30	28.35	-9	10,449	-0.09%
2019/04/11	27	28.12	30	28.19	28.25	-3	10,381	-0.03%
2019/04/10	28	28.31	26	28.41	27.95	2	10,240	0.02%
2019/04/09	13	27.86	34	27.91	27.75	-21	9,978	-0.21%
2019/04/08	33	27.56	3	27.60	27.75	30	10,087	0.30%
2019/04/03	16	27.56	32	27.57	27.50	-16	9,968	-0.16%
2019/04/02	7	27.26	9	27.29	27.05	-2	9,794	-0.02%
2019/04/01	15	26.46	19	26.52	26.70	-4	9,599	-0.04%
2019/03/29	3	26.25	22.5	26.29	26.25	-19.5	9,458	-0.21%
2019/03/28	2	25.65	4.1	25.52	25.50	-2.1	9,434	-0.02%
2019/03/27	4	25.96	2	25.75	25.90	2	9,622	0.02%
2019/03/26	4	25.98	15	25.93	25.70	-11	9,791	-0.11%
2019/03/25	6	25.31	10	25.51	25.70	-4	9,958	-0.04%
2019/03/22	21.5	25.43	3	25.47	25.35	18.5	10,090	0.18%
2019/03/21	6	26.11	1	26.20	26.05	5	10,567	0.05%
2019/03/20	6	26.15	19	26.13	26.10	-13	11,000	-0.12%
2019/03/19	71	26.61	33	26.20	26.00	38	11,331	0.34%
2019/03/18	10	26.45	168.5	26.16	26.70	-158.5	11,195	-1.42%	大賣/鉅額交易
2019/03/15	21	24.19	48	24.47	24.55	-27	10,723	-0.25%
2019/03/14	76.5	24.49	3	24.45	24.40	73.5	10,862	0.68%
2019/03/13	7	24.72	0	0.00	24.95	7	10,759	0.07%
2019/03/12	1	24.75	33	24.79	24.65	-32	10,759	-0.30%
2019/03/11	11	24.57	0	0.00	24.50	11	10,705	0.10%
2019/03/08	6	24.62	0	0.00	24.60	6	10,717	0.06%
2019/03/07	12	24.84	0	0.00	24.70	12	10,739	0.11%
2019/03/06	22	25.44	0	0.00	25.15	22	10,681	0.21%
2019/03/05	17	25.57	3	25.98	25.40	14	10,608	0.13%
2019/03/04	0	0.00	2	25.40	25.85	-2	10,499	-0.02%
2019/02/27	27	25.32	4	25.33	25.25	23	10,375	0.22%
2019/02/26	29	25.70	11	26.17	26.10	18	10,256	0.18%
2019/02/25	51	25.87	28	25.65	25.60	23	10,126	0.23%
2019/02/22	48	25.38	57	25.81	25.75	-9	9,796	-0.09%
2019/02/21	17	24.76	84	24.67	24.80	-67	9,219	-0.73%
2019/02/20	11	23.68	7	23.76	23.70	4	8,846	0.05%
2019/02/19	1	22.90	2	23.05	23.10	-1	8,715	-0.01%
2019/02/18	1	23.00	0	0.00	22.95	1	8,798	0.01%
2019/02/15	7	22.96	0	0.00	22.90	7	8,825	0.08%
2019/02/14	1	23.40	0	0.00	23.35	1	8,823	0.01%
2019/02/13	1	23.40	0.2	23.40	23.35	0.8	8,825	0.01%
2019/02/12	0	0.00	8	23.45	23.40	-8	8,848	-0.09%
2019/02/11	32	23.04	3	23.02	22.90	29	8,847	0.33%
2019/01/30	0	0.00	8	23.34	23.30	-8	8,924	-0.09%
2019/01/29	2	23.30	9	23.51	23.30	-7	8,889	-0.08%
2019/01/28	4	23.46	13	23.48	23.50	-9	8,813	-0.10%
2019/01/25	12	23.44	7	23.34	23.40	5	8,727	0.06%
2019/01/24	16	23.57	11	23.58	23.55	5	8,546	0.06%
2019/01/23	24	23.50	9	23.45	23.90	15	8,461	0.18%
2019/01/22	11	23.26	36	23.20	23.05	-25	8,136	-0.31%
2019/01/21	3	21.90	0	0.00	22.00	3	7,820	0.04%
2019/01/18	0	0.00	2	22.25	22.10	-2	7,824	-0.03%
2019/01/17	10	22.00	6	22.01	22.05	4	7,823	0.05%
2019/01/16	7	21.94	27	21.92	21.80	-20	7,769	-0.26%
2019/01/15	4	21.40	0	0.00	21.35	4	7,660	0.05%
2019/01/14	3	21.50	1	21.70	21.40	2	7,619	0.03%
2019/01/11	6	21.73	5	21.73	21.55	1	7,619	0.01%
2019/01/10	5	21.50	1	21.60	21.55	4	7,594	0.05%
2019/01/09	6	21.81	59	21.85	21.80	-53	7,527	-0.70%
2019/01/08	8	21.73	3	21.88	21.80	5	7,481	0.07%
2019/01/07	7	21.50	43	21.66	21.60	-36	7,469	-0.48%
2019/01/04	114	21.47	72	21.82	21.35	42	7,406	0.57%	大買/
2019/01/03	15	22.71	2	23.15	22.40	13	7,321	0.18%
2019/01/02	2	22.85	3	22.97	23.05	-1	7,348	-0.01%
2018/12/28	4	22.83	12	23.10	23.25	-8	7,302	-0.11%
2018/12/27	29	23.16	27	22.89	22.70	2	7,251	0.03%
2018/12/26	15	23.88	10	23.57	23.50	5	7,093	0.07%
2018/12/25	2	23.55	6	23.56	23.85	-4	7,074	-0.06%
2018/12/24	13	23.45	7	23.58	23.65	6	7,003	0.09%
2018/12/22	2	23.55	1	23.55	23.50	1	6,934	0.01%
2018/12/21	52	23.29	38	23.51	23.60	14	6,875	0.20%
2018/12/20	32	23.40	317.3	23.33	23.30	-285.3	6,700	-4.26%	大賣/鉅額交易
2018/12/19	6	22.77	118	22.49	23.00	-112	6,497	-1.72%	大賣/鉅額交易
2018/12/18	5	22.26	7	22.43	22.30	-2	6,318	-0.03%
2018/12/17	4	22.29	76	21.79	22.20	-72	6,070	-1.19%
2018/12/14	122	21.61	94.2	22.16	21.50	27.8	5,855	0.47%	大買/
2018/12/13	59.5	22.91	86.2	22.84	23.05	-26.7	5,186	-0.51%
2018/12/12	19	21.29	28	21.63	21.60	-9	4,676	-0.19%
2018/12/11	12	21.15	23	21.62	21.90	-11	4,210	-0.26%
2018/12/10	14	21.66	4	21.50	21.50	10	4,088	0.24%
2018/12/07	15	21.72	16.2	21.45	21.95	-1.2	3,947	-0.03%
2018/12/06	4	20.84	0	0.00	20.80	4	3,704	0.11%
2018/12/05	11	21.14	2	20.98	21.05	9	3,775	0.24%
2018/12/04	23	21.22	0	0.00	20.85	23	3,853	0.60%
2018/12/03	17	21.22	14	21.31	21.50	3	3,834	0.08%
2018/11/30	5	20.70	4	21.04	21.00	1	3,787	0.03%
2018/11/29	23	20.76	8	20.97	20.75	15	3,725	0.40%
2018/11/28	5	20.59	0	0.00	20.80	5	3,714	0.13%
2018/11/27	0	0.00	2	20.75	20.80	-2	3,726	-0.05%
2018/11/26	117	20.37	32	20.78	20.95	85	3,737	2.27%	大買/
2018/11/23	63	20.44	0	0.00	20.25	63	3,714	1.70%
2018/11/21	4	20.45	5	20.59	20.50	-1	3,762	-0.03%
2018/11/20	32	20.60	2	20.75	20.70	30	3,782	0.79%
2018/11/19	1	20.65	1	20.80	20.75	0	3,814	0.00%
2018/11/16	2	20.68	1	20.65	20.80	1	3,841	0.03%
2018/11/15	243	20.62	1	20.30	20.70	242	3,826	6.32%	大買/鉅額交易
2018/11/14	1	19.95	0	0.00	20.05	1	3,746	0.03%
2018/11/13	33	18.72	10	19.21	19.45	23	3,808	0.60%
2018/11/12	0	0.00	3	19.25	19.05	-3	3,851	-0.08%
2018/11/09	10	19.00	1	18.75	19.00	9	3,983	0.23%
2018/11/08	14	19.61	14	19.58	19.85	0	4,018	0.00%
2018/11/07	5	18.90	55	19.16	19.50	-50	4,040	-1.24%
2018/11/06	5	17.80	0	0.00	17.85	5	4,037	0.12%
2018/11/05	7	18.12	0	0.00	18.05	7	4,264	0.16%
2018/11/02	0	0.00	26	18.25	18.25	-26	4,557	-0.57%
2018/11/01	1	18.05	0	0.00	18.05	1	4,578	0.02%
2018/10/31	2	18.00	5	18.00	18.05	-3	4,566	-0.07%
2018/10/30	0	0.00	4	17.70	17.75	-4	4,591	-0.09%
2018/10/29	9	17.27	2	17.50	17.80	7	4,650	0.15%
2018/10/26	21	17.95	10	18.20	18.05	11	4,587	0.24%
2018/10/25	3	18.17	10	18.10	18.20	-7	4,545	-0.15%
2018/10/24	10	18.71	6	18.80	18.75	4	4,510	0.09%
2018/10/23	0	0.00	6	18.90	18.90	-6	4,516	-0.13%
2018/10/22	41	18.81	2	18.95	18.80	39	4,585	0.85%
2018/10/18	1	19.15	0	0.00	19.25	1	4,599	0.02%
2018/10/17	12	19.35	10	19.45	19.20	2	4,580	0.04%
2018/10/16	5	19.00	5	19.15	19.10	0	4,585	0.00%
2018/10/11	18	18.89	68	18.83	19.05	-50	4,654	-1.07%
2018/10/09	17	20.23	0	0.00	19.65	17	4,572	0.37%
2018/10/08	2	20.50	2	20.75	20.70	0	4,486	0.00%
2018/10/05	1	20.95	1	21.00	20.75	0	4,539	0.00%
2018/10/04	8	20.96	5	21.15	20.90	3	4,515	0.07%
2018/10/03	2	20.90	15	20.80	21.05	-13	4,510	-0.29%
2018/10/01	7	20.45	5	20.65	20.50	2	4,428	0.05%
2018/09/28	1	20.35	5	20.45	20.40	-4	4,433	-0.09%
2018/09/27	1	20.50	0	0.00	20.10	1	4,445	0.02%
2018/09/26	18	20.55	0	0.00	20.30	18	4,430	0.41%
2018/09/25	2	20.85	15	20.85	20.75	-13	4,476	-0.29%
2018/09/21	3	20.55	2	20.70	20.65	1	4,450	0.02%
2018/09/20	9	20.59	0	0.00	20.50	9	4,447	0.20%
2018/09/19	0	0.00	14	20.80	20.80	-14	4,461	-0.31%
2018/09/18	5	20.58	10	20.70	20.50	-5	4,498	-0.11%
2018/09/17	2	20.60	0	0.00	20.80	2	4,558	0.04%
2018/09/14	5	20.80	10	20.93	20.75	-5	4,583	-0.11%
2018/09/13	6	20.21	2	20.33	20.55	4	4,568	0.09%
2018/09/12	1	19.70	0	0.00	19.95	1	4,574	0.02%
2018/09/11	3	19.95	1	20.00	19.95	2	4,555	0.04%
2018/09/10	16	20.11	1	19.90	19.95	15	4,478	0.33%
2018/09/07	10	21.11	0	0.00	21.05	10	4,365	0.23%
2018/09/06	5	21.26	0	0.00	21.20	5	4,330	0.12%
2018/09/05	5	21.45	0	0.00	21.35	5	4,319	0.12%
2018/09/04	2	21.53	0	0.00	21.40	2	4,332	0.05%
2018/09/03	5	21.60	0	0.00	21.50	5	4,321	0.12%
2018/08/31	4	21.73	0	0.00	21.70	4	4,318	0.09%
2018/08/30	0	0.00	1	21.95	21.90	-1	4,350	-0.02%
2018/08/28	4	22.15	0	0.00	22.00	4	4,364	0.09%
2018/08/27	4	21.55	14	21.85	21.95	-10	4,316	-0.23%
2018/08/23	8	21.49	0	0.00	21.40	8	4,383	0.18%
2018/08/22	51	21.80	14	21.78	21.80	37	4,414	0.84%
2018/08/20	4	21.33	1	21.05	21.10	3	4,374	0.07%
2018/08/17	8	21.64	0	0.00	21.50	8	4,311	0.19%
2018/08/16	11	21.53	2	21.55	21.60	9	4,264	0.21%
2018/08/15	3	22.22	0	0.00	22.15	3	4,119	0.07%
2018/08/14	7	22.36	2	22.50	22.40	5	4,053	0.12%
2018/08/13	3	22.48	0	0.00	22.80	3	3,968	0.08%
2018/08/10	27	23.32	13	22.83	23.05	14	3,898	0.36%
2018/08/09	43	24.82	14	24.78	24.20	29	3,707	0.78%
2018/08/08	2	26.20	0	0.00	26.15	2	3,409	0.06%
2018/08/03	6	26.02	0	0.00	26.15	6	3,408	0.18%
2018/08/02	7	26.34	0	0.00	26.25	7	3,362	0.21%
2018/08/01	2	26.60	5	26.52	26.55	-3	3,379	-0.09%
2018/07/27	14	26.88	2	26.85	26.65	12	3,549	0.34%
2018/07/26	10	27.50	0	0.00	27.25	10	3,492	0.29%
2018/07/20	0	0.00	17	26.73	26.75	-17	3,636	-0.47%
2018/07/19	1	26.25	0	0.00	26.20	1	3,713	0.03%
2018/07/18	5	26.20	0	0.00	26.30	5	3,732	0.13%
2018/07/17	0	0.00	4	28.05	28.00	-4	3,689	-0.11%
2018/07/16	2	27.78	3	27.90	27.70	-1	3,654	-0.03%
2018/07/13	7	27.65	1	27.70	27.70	6	3,625	0.17%
2018/07/11	5	27.46	0	0.00	27.40	5	3,658	0.14%
2018/07/10	4	27.58	1	27.70	27.65	3	3,660	0.08%
2018/07/09	1	27.35	0	0.00	27.40	1	3,697	0.03%
2018/07/06	1	27.45	0	0.00	27.25	1	3,722	0.03%
2018/07/05	2	27.40	0	0.00	27.40	2	3,719	0.05%
2018/07/04	2	27.60	0	0.00	27.55	2	3,724	0.05%
2018/07/03	2	27.65	2	27.95	27.50	0	3,731	0.00%
2018/07/02	1	27.90	0	0.00	27.85	1	3,663	0.03%
2018/06/29	2	27.60	0	0.00	27.75	2	3,666	0.05%
2018/06/28	11.1	27.59	0	0.00	27.65	11.1	3,648	0.30%
2018/06/26	7	27.71	0	0.00	27.70	7	3,702	0.19%
2018/06/25	5	28.18	1	28.20	28.15	4	3,721	0.11%
2018/06/22	1	28.35	0	0.00	28.50	1	3,832	0.03%
2018/06/21	2	28.55	0	0.00	28.50	2	3,869	0.05%
2018/06/19	1	28.70	0	0.00	28.75	1	3,900	0.03%
2018/06/15	1	28.60	0	0.00	28.55	1	3,927	0.03%
2018/06/14	1	28.50	7	28.74	28.60	-6	3,947	-0.15%
2018/06/13	6	28.62	4	28.80	28.50	2	4,121	0.05%
2018/06/11	0	0.00	1	28.95	28.75	-1	4,611	-0.02%
2018/06/08	2	29.13	12	29.01	29.00	-10	4,639	-0.22%
2018/06/07	1	29.20	3	29.05	29.10	-2	4,680	-0.04%
2018/06/05	2	28.65	0	0.00	28.50	2	4,814	0.04%
2018/06/04	2	28.70	0	0.00	28.65	2	4,811	0.04%
2018/05/31	0	0.00	4	28.56	28.10	-4	4,816	-0.08%
2018/05/30	5	28.07	0	0.00	28.15	5	4,776	0.10%
2018/05/29	5	28.45	3	28.37	28.55	2	4,785	0.04%
2018/05/28	10	28.14	2	28.25	28.20	8	4,783	0.17%
2018/05/25	0	0.00	1	28.45	28.30	-1	4,914	-0.02%
2018/05/24	1	28.20	1	28.25	28.30	0	5,006	0.00%
2018/05/23	7	28.02	3	28.10	28.05	4	4,979	0.08%
2018/05/22	5	27.98	0	0.00	28.05	5	4,982	0.10%
2018/05/21	2	28.20	4	28.20	28.15	-2	5,025	-0.04%
2018/05/18	6	27.92	0	0.00	27.80	6	5,009	0.12%
2018/05/17	0	0.00	3	28.20	28.10	-3	4,997	-0.06%
2018/05/14	3	28.30	2	28.35	28.35	1	5,058	0.02%
2018/05/11	10	28.30	0	0.00	28.25	10	5,078	0.20%
2018/05/10	0	0.00	11	28.14	28.10	-11	5,060	-0.22%
2018/05/09	8	27.76	0	0.00	27.75	8	5,043	0.16%
2018/05/08	14	27.84	0	0.00	27.80	14	5,060	0.28%
2018/05/07	9	28.08	6	28.59	27.85	3	4,996	0.06%
2018/05/02	0	0.00	4	29.31	29.55	-4	4,955	-0.08%
2018/04/30	3	28.87	1	29.10	29.40	2	5,016	0.04%
2018/04/27	4	28.78	0	0.00	28.80	4	5,017	0.08%
2018/04/26	7	28.79	4	29.05	28.55	3	5,060	0.06%
2018/04/25	11	29.70	0	0.00	29.40	11	4,939	0.22%
2018/04/24	2	30.10	2	30.15	30.50	0	4,883	0.00%
2018/04/23	1	30.25	3	30.30	30.55	-2	4,823	-0.04%
2018/04/19	0	0.00	5	30.45	30.50	-5	4,883	-0.10%
2018/04/18	5	30.33	0	0.00	30.20	5	4,881	0.10%
2018/04/16	0	0.00	3	30.53	30.40	-3	4,799	-0.06%
2018/04/13	7	30.35	5	30.54	30.40	2	4,811	0.04%
2018/04/12	0	0.00	10	30.70	30.70	-10	4,797	-0.21%
2018/04/11	6	30.43	5	30.60	30.30	1	4,796	0.02%
2018/04/10	0	0.00	10	30.65	30.65	-10	4,827	-0.21%
2018/04/02	0	0.00	1	30.65	30.60	-1	5,011	-0.02%
2018/03/31	0	0.00	1	30.55	30.50	-1	5,004	-0.02%
2018/03/30	10	30.28	11	30.51	30.25	-1	5,004	-0.02%
2018/03/29	25	30.49	0	0.00	30.25	25	4,960	0.50%
2018/03/28	7	30.93	5	31.10	31.05	2	4,863	0.04%
2018/03/27	2	31.25	27	31.13	31.20	-25	4,778	-0.52%
2018/03/26	8	30.25	5	30.55	30.35	3	4,645	0.06%
2018/03/23	7	30.11	5	30.20	30.65	2	4,667	0.04%
2018/03/22	0.6	30.80	0	0.00	30.90	0.6	4,607	0.01%
2018/03/21	0	0.00	2	30.95	30.80	-2	4,578	-0.04%
2018/03/20	1	30.75	0	0.00	30.70	1	4,607	0.02%
2018/03/19	26	30.73	16	30.98	31.00	10	4,544	0.22%
2018/03/16	2	30.03	81	30.29	31.20	-79	4,347	-1.82%
2018/03/15	119	30.41	9	30.39	30.20	110	4,152	2.65%	大買/鉅額交易
2018/03/14	0	0.00	2	32.80	32.60	-2	3,838	-0.05%
2018/03/13	14	32.95	19	32.84	32.75	-5	3,838	-0.13%
2018/03/12	6	32.95	5	32.78	32.95	1	3,913	0.03%
2018/03/06	0	0.00	2	31.45	31.50	-2	3,851	-0.05%
2018/03/05	8	31.94	16	31.65	30.90	-8	3,856	-0.21%
2018/03/02	4	31.81	1	31.60	31.95	3	3,827	0.08%
2018/03/01	1	31.55	0	0.00	31.65	1	3,782	0.03%
2018/02/27	12	31.64	5	31.67	31.50	7	3,780	0.19%
2018/02/26	2	31.55	5.4	31.06	31.90	-3.4	3,662	-0.09%
2018/02/23	3	30.40	1	30.55	30.40	2	3,544	0.06%
2018/02/21	0	0.00	7	30.84	30.95	-7	3,773	-0.19%
2018/02/12	0	0.00	1	29.85	29.90	-1	3,818	-0.03%
2018/02/08	0	0.00	3	30.27	30.05	-3	3,860	-0.08%
2018/02/07	3	30.03	0	0.00	30.00	3	3,894	0.08%
2018/02/05	1	29.50	0	0.00	30.90	1	3,774	0.03%
2018/01/31	1	29.90	0	0.00	30.15	1	3,923	0.03%
2018/01/30	1	30.10	0	0.00	30.15	1	4,048	0.02%
2018/01/29	0	0.00	2	30.40	30.10	-2	4,131	-0.05%
2018/01/26	6	29.94	1	30.10	29.95	5	4,139	0.12%
2018/01/25	1	30.60	0	0.00	30.45	1	4,141	0.02%
2018/01/24	7	30.89	0	0.00	31.00	7	4,133	0.17%
2018/01/23	6	31.11	5	31.25	31.30	1	4,135	0.02%
2018/01/22	0	0.00	6	31.88	31.75	-6	4,150	-0.14%
2018/01/19	0	0.00	0.4	31.35	31.35	-0.4	4,200	-0.01%
2018/01/18	1	31.70	2	31.38	31.50	-1	4,300	-0.02%
2018/01/17	0	0.00	28	31.44	31.50	-28	4,417	-0.63%
2018/01/16	0	0.00	22	31.02	31.50	-22	4,483	-0.49%
2018/01/15	0	0.00	5	30.95	31.00	-5	4,681	-0.11%
2018/01/11	1	30.50	5	30.60	30.65	-4	4,843	-0.08%
2018/01/10	0	0.00	26	30.50	30.50	-26	4,883	-0.53%
2018/01/09	20	30.38	4	30.30	30.50	16	4,906	0.33%
2018/01/05	48	30.36	0	0.00	30.30	48	5,078	0.95%
2018/01/04	0	0.00	10	30.80	30.85	-10	5,084	-0.20%
2018/01/03	11	30.50	0	0.00	30.45	11	5,089	0.22%
2018/01/02	4	29.98	8	30.44	30.95	-4	5,116	-0.08%