光洋科 (1785)-凱基-台南券商分點個股進出

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

光洋科

(1785)

可現股當沖

股價
63.3
漲跌
▲3.4
漲幅
+5.68%
成交量
15,538張
產業
上櫃其他電子類股
797人加入追蹤

立即追蹤
本地時間:14:30

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

光洋科 (1785)籌碼相關－凱基-台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

凱基-台南券商分點個股進出
凱基-台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
2024/12/03	40.4	63.25	84	63.31	63.30	-43.6	14,369	-0.30%
2024/12/02	7	59.90	3	59.87	59.90	4	14,544	0.03%
2024/11/29	12	59.07	2	59.15	59.50	10	15,583	0.06%
2024/11/28	5	59.06	1	58.70	58.70	4	16,485	0.02%
2024/11/27	38	60.03	15	61.10	59.70	23	16,518	0.14%
2024/11/26	3	60.97	2	61.50	61.30	1	16,566	0.01%
2024/11/25	2	62.05	12	62.08	62.10	-10	16,625	-0.06%
2024/11/22	4	61.33	5	61.18	60.70	-1	16,878	-0.01%
2024/11/21	1	60.70	15	60.41	60.50	-14	17,085	-0.08%
2024/11/20	2.1	59.71	7	60.23	60.20	-4.9	17,380	-0.03%
2024/11/19	10.2	58.70	29	59.09	60.00	-18.8	17,701	-0.11%
2024/11/18	26.3	58.92	15	57.90	57.30	11.2	18,358	0.06%
2024/11/15	34	61.11	11	61.03	61.30	23	18,429	0.12%
2024/11/14	33.2	61.63	10	61.62	60.90	23.2	18,855	0.12%
2024/11/13	62	63.38	26	62.78	62.50	36	19,155	0.19%
2024/11/12	44.2	63.81	104	64.26	63.90	-59.8	19,271	-0.31%	大賣/
2024/11/11	12.2	65.45	114	65.52	65.60	-101.8	19,266	-0.53%	大賣/鉅額交易
2024/11/08	23.2	66.02	167	66.07	66.00	-143.8	19,368	-0.74%	大賣/鉅額交易
2024/11/07	19.1	66.04	63.2	66.35	65.70	-44	19,491	-0.23%
2024/11/06	34	65.89	26.5	65.86	66.10	7.5	19,474	0.04%
2024/11/05	41.1	64.95	42	64.80	64.60	-1	19,685	0.00%
2024/11/04	14	63.27	27	63.57	64.20	-13	19,935	-0.07%
2024/11/01	46.4	61.10	25	62.05	62.40	21.4	20,156	0.11%
2024/10/30	21	62.71	6	62.95	63.10	15	20,146	0.07%
2024/10/29	35.5	62.97	16	62.92	62.50	19.5	20,269	0.10%
2024/10/28	18	63.87	18	63.98	63.90	0	20,332	0.00%
2024/10/25	17.1	64.54	26.2	64.69	65.00	-9.1	20,384	-0.04%
2024/10/24	71.4	65.37	54	65.91	64.90	17.4	20,579	0.08%
2024/10/23	106.5	66.42	23.1	66.82	66.20	83.4	20,629	0.40%	大買/
2024/10/22	53	65.60	60	65.80	66.60	-7	20,640	-0.03%
2024/10/21	30	64.56	4	65.20	65.60	26	20,880	0.12%
2024/10/18	108	65.65	20	64.79	64.20	88	21,531	0.41%	大買/
2024/10/17	52	65.23	68.1	64.95	66.10	-16.1	21,743	-0.07%
2024/10/16	158.5	62.63	26	62.88	63.10	132.5	21,772	0.61%	大買/鉅額交易
2024/10/15	46	63.89	41	64.00	63.70	5	22,077	0.02%
2024/10/14	54	63.05	29	62.98	62.80	25	22,303	0.11%
2024/10/11	80.1	64.66	13	64.95	63.40	67.1	22,738	0.29%
2024/10/09	47	63.66	11	63.36	63.00	36	23,195	0.16%
2024/10/08	64.1	64.20	7.2	64.36	64.50	56.9	24,097	0.24%
2024/10/07	25	64.66	23.4	64.46	65.30	1.6	25,135	0.01%
2024/10/04	59.2	64.35	33	63.83	63.20	26.2	26,984	0.10%
2024/10/01	52	65.44	25	65.89	66.10	27	28,410	0.10%
2024/09/30	27.2	65.78	25.1	65.64	65.20	2.1	30,118	0.01%
2024/09/27	90	67.70	55	68.12	66.40	35	30,939	0.11%
2024/09/26	128	68.84	106	68.84	67.30	22	31,229	0.07%	大買/大賣/
2024/09/25	49	67.66	33.1	67.96	68.20	15.9	31,016	0.05%
2024/09/24	48	67.58	59	66.90	67.10	-11	31,265	-0.04%
2024/09/23	52.2	68.95	68.6	69.10	68.00	-16.4	31,722	-0.05%
2024/09/20	108	71.01	137.2	69.96	69.30	-29.2	32,083	-0.09%	大買/大賣/
2024/09/19	98.1	69.03	132.3	69.74	70.10	-34.2	32,738	-0.10%	大賣/
2024/09/18	129	68.96	127.3	68.65	67.20	1.7	33,381	0.00%	大買/大賣/
2024/09/16	59	67.04	129	67.30	67.50	-70	33,291	-0.21%	大賣/
2024/09/13	40	63.41	203.2	63.70	64.20	-163.2	32,958	-0.50%	大賣/鉅額交易
2024/09/12	25	60.58	16	60.64	60.30	9	33,337	0.03%
2024/09/11	50	58.66	23	59.03	59.20	27	33,704	0.08%
2024/09/10	102	59.16	137	59.13	58.20	-35	34,236	-0.10%	大買/大賣/
2024/09/09	17.2	59.19	13	59.70	59.70	4.2	34,498	0.01%
2024/09/06	24.3	61.02	31	60.97	61.00	-6.7	35,303	-0.02%
2024/09/05	90.8	62.28	47	61.94	61.00	43.8	35,237	0.12%
2024/09/04	100.1	61.81	92	62.04	61.20	8.1	35,124	0.02%
2024/09/03	34.2	66.67	11	67.51	66.10	23.2	34,854	0.07%
2024/09/02	54.2	67.99	104.3	68.36	68.30	-50.1	34,520	-0.15%	大賣/
2024/08/30	132	66.35	184.1	66.00	66.20	-52.1	33,567	-0.16%	大買/大賣/
2024/08/29	25	62.26	29	62.38	62.90	-4	32,735	-0.01%
2024/08/28	32	63.19	15	62.65	62.90	17	32,771	0.05%
2024/08/27	50	62.93	16.7	62.98	63.10	33.4	32,892	0.10%
2024/08/26	89	63.83	106	64.20	63.10	-17	33,215	-0.05%	大賣/
2024/08/23	61.2	61.72	39.5	61.66	63.30	21.7	33,316	0.07%
2024/08/22	81.8	63.88	88.4	63.63	62.70	-6.7	33,218	-0.02%
2024/08/21	76.8	64.79	58	64.49	65.00	18.8	32,994	0.06%
2024/08/20	104.5	65.10	160	64.84	65.20	-55.5	32,695	-0.17%	大買/大賣/
2024/08/19	35	63.31	11.2	63.35	62.90	23.8	32,098	0.07%
2024/08/16	48.5	63.28	36	63.11	62.90	12.5	32,031	0.04%
2024/08/15	39.3	61.80	66.1	61.87	62.90	-26.8	31,861	-0.08%
2024/08/14	57.6	60.36	62.3	59.73	59.80	-4.7	31,642	-0.01%
2024/08/13	15	58.59	5	58.78	58.90	10	31,516	0.03%
2024/08/12	20.1	58.29	20.7	57.90	58.70	-0.7	31,507	0.00%
2024/08/09	79	58.98	75	58.69	58.20	4	31,370	0.01%
2024/08/08	33	57.81	12	57.83	57.70	21	31,136	0.07%
2024/08/07	108.1	59.78	84	59.85	59.60	24.1	31,012	0.08%	大買/
2024/08/06	82.1	57.11	34	56.85	57.30	48.1	30,666	0.16%
2024/08/05	36	56.11	99	56.35	55.60	-63	30,313	-0.21%
2024/08/02	25	61.76	36.1	61.91	61.40	-11.1	30,055	-0.04%
2024/08/01	43	64.47	24	64.25	63.50	19	29,954	0.06%
2024/07/31	41	63.55	45	63.49	63.20	-4	29,836	-0.01%
2024/07/30	49	62.76	34.7	62.00	63.00	14.3	29,745	0.05%
2024/07/29	46.5	62.31	57	63.40	60.90	-10.5	29,633	-0.04%
2024/07/26	53.3	62.79	54	62.85	63.00	-0.7	29,378	0.00%
2024/07/23	24	64.82	60.1	65.04	64.90	-36.1	29,187	-0.12%
2024/07/22	30.3	63.96	48.1	64.57	63.20	-17.7	28,974	-0.06%
2024/07/19	145.1	68.61	96	67.85	65.00	49.1	28,585	0.17%	大買/
2024/07/18	55.1	70.32	48.7	71.29	71.40	6.4	27,870	0.02%
2024/07/17	43	71.69	33	72.47	71.50	10	27,380	0.04%
2024/07/16	51.2	71.53	41.9	71.52	70.20	9.3	27,095	0.03%
2024/07/15	38.8	71.97	33.7	71.56	71.10	5.1	26,835	0.02%
2024/07/12	75.2	73.09	57.5	73.27	72.20	17.7	26,557	0.07%
2024/07/11	123.7	75.11	77.3	75.30	74.90	46.4	26,162	0.18%	大買/
2024/07/10	83.6	74.13	89.6	74.54	74.00	-6	25,597	-0.02%
2024/07/09	123.4	72.94	66.2	73.49	71.90	57.2	25,082	0.23%	大買/
2024/07/08	113.1	74.84	586	78.00	73.40	-472.9	24,072	-1.96%	大買/大賣/鉅額交易
2024/07/05	594.5	74.61	209.5	72.89	75.30	385	22,209	1.73%	大買/大賣/鉅額交易
2024/07/04	171.7	69.04	237.6	70.20	68.50	-65.9	20,746	-0.32%	大買/大賣/
2024/07/03	118.5	65.56	161.5	66.56	66.80	-43	19,086	-0.23%	大買/大賣/
2024/07/02	88	64.04	38.5	63.26	63.10	49.5	18,279	0.27%
2024/07/01	89	64.20	50	64.47	64.00	39	17,710	0.22%
2024/06/28	62.1	65.66	87.1	66.18	65.30	-25	17,412	-0.14%
2024/06/27	81.2	66.43	52	66.05	65.30	29.2	17,079	0.17%
2024/06/26	81.3	68.01	59	67.07	67.50	22.3	16,665	0.13%
2024/06/25	117	66.05	287	66.65	69.00	-170	16,317	-1.04%	大買/大賣/鉅額交易
2024/06/24	116	67.76	86.1	68.01	66.50	29.9	14,978	0.20%	大買/
2024/06/21	41.1	60.79	235.6	64.49	66.20	-194.5	13,527	-1.44%	大賣/鉅額交易
2024/06/20	27.3	58.58	85.1	60.12	60.20	-57.8	12,674	-0.46%
2024/06/19	118	58.51	139	59.34	58.00	-21	12,249	-0.17%	大買/大賣/
2024/06/18	18.1	56.82	42	57.11	56.60	-23.9	11,938	-0.20%
2024/06/17	31	55.93	100	55.94	55.70	-69	12,113	-0.57%
2024/06/14	37.2	52.93	12.9	52.57	52.20	24.3	11,714	0.21%
2024/06/13	25	51.86	167.5	52.87	53.40	-142.5	11,331	-1.26%	大賣/鉅額交易
2024/06/12	4	48.36	4	48.45	48.55	0	10,444	0.00%
2024/06/11	23.1	49.49	13	48.81	48.75	10.1	10,450	0.10%
2024/06/07	2.1	49.04	10	49.62	49.45	-7.9	10,442	-0.08%
2024/06/06	144	47.71	247	48.06	47.75	-103	10,370	-0.99%	大買/大賣/鉅額交易
2024/06/05	23	47.78	5	47.55	47.75	18	10,350	0.17%
2024/06/04	16	49.76	14	49.01	48.90	2	10,442	0.02%
2024/06/03	9	49.11	13	49.00	48.85	-4	10,868	-0.04%
2024/05/31	30	49.42	191	49.88	49.75	-161	10,827	-1.49%	大賣/鉅額交易
2024/05/30	19	50.94	70	51.01	50.40	-51	10,703	-0.48%
2024/05/29	22	49.30	123	50.01	50.30	-101	10,433	-0.97%	大賣/鉅額交易
2024/05/28	40.8	47.91	49	48.36	48.15	-8.2	10,051	-0.08%
2024/05/27	64	47.27	25.1	47.48	47.65	38.9	9,949	0.39%
2024/05/24	1	46.65	2	46.85	46.70	-1	9,928	-0.01%
2024/05/23	12.2	46.86	7	47.01	47.10	5.2	9,946	0.05%
2024/05/22	11	46.90	104.3	47.23	47.80	-93.3	9,843	-0.95%	大賣/
2024/05/21	69	46.23	130.3	45.81	46.95	-61.3	9,706	-0.63%	大賣/
2024/05/20	18	44.09	72.5	44.47	44.50	-54.5	9,498	-0.57%
2024/05/17	33	43.99	1	43.80	43.80	32	9,342	0.34%
2024/05/16	16	45.14	16	45.44	44.90	0	9,325	0.00%
2024/05/15	10	44.74	13	44.79	44.60	-3	9,491	-0.03%
2024/05/14	7	44.15	0	0.00	44.00	7	9,650	0.07%
2024/05/13	43	44.04	45	44.05	44.20	-2	9,630	-0.02%
2024/05/10	33	42.98	5	42.72	42.95	28	9,582	0.29%
2024/05/09	38.5	43.33	31	43.03	43.00	7.5	9,551	0.08%
2024/05/08	21	43.45	71.2	43.84	44.45	-50.2	9,508	-0.53%
2024/05/07	72	43.74	22	42.73	42.80	50	9,450	0.53%
2024/05/06	67	43.21	72	43.00	43.15	-5	9,433	-0.05%
2024/05/03	49.8	44.16	6	44.28	43.40	43.8	9,391	0.47%
2024/05/02	20	44.43	0	0.00	44.70	20	9,343	0.21%
2024/04/30	47	44.61	0	0.00	44.50	47	9,349	0.50%
2024/04/29	5	44.27	1.4	44.59	45.00	3.6	9,405	0.04%
2024/04/26	32	44.51	1	44.45	44.40	31	9,390	0.33%
2024/04/25	3	44.43	1	45.10	44.40	2	9,368	0.02%
2024/04/24	13	45.26	25.1	45.13	45.10	-12.1	9,332	-0.13%
2024/04/23	1	44.55	58.7	44.17	44.15	-57.7	9,307	-0.62%
2024/04/22	62.5	44.95	25.7	44.59	44.20	36.8	9,274	0.40%
2024/04/19	15.3	46.33	66	46.38	46.25	-50.7	9,165	-0.55%
2024/04/18	19	48.09	43.6	48.06	47.80	-24.6	8,999	-0.27%
2024/04/17	22.7	49.26	54	49.05	48.95	-31.3	8,892	-0.35%
2024/04/16	50.2	48.50	42	47.93	47.30	8.2	8,740	0.09%
2024/04/15	111	49.96	130.8	50.06	48.75	-19.8	8,511	-0.23%	大買/大賣/
2024/04/12	12	48.76	64	48.85	48.75	-52	8,019	-0.65%
2024/04/11	19	48.15	95	48.12	48.10	-76	7,909	-0.96%
2024/04/10	74	49.48	17	49.29	49.05	57	7,808	0.73%
2024/04/09	22	49.53	45	49.47	49.60	-23	7,656	-0.30%
2024/04/08	50.3	48.79	14	48.78	48.70	36.3	7,433	0.49%
2024/04/03	23	47.57	14.5	47.76	47.90	8.5	7,262	0.12%
2024/04/02	32.1	48.44	96	48.03	47.85	-63.9	7,177	-0.89%
2024/04/01	15.3	49.48	13	48.74	48.55	2.3	7,064	0.03%
2024/03/29	18.4	49.10	24.1	49.64	49.55	-5.7	6,895	-0.08%
2024/03/28	54.5	50.97	47.1	51.66	49.55	7.5	6,529	0.11%
2024/03/27	69	48.56	72.2	49.87	50.10	-3.2	5,985	-0.05%
2024/03/26	21	48.15	35	47.74	47.40	-14	5,732	-0.24%
2024/03/25	32	48.23	8	48.86	48.60	24	5,586	0.43%
2024/03/22	19.1	49.11	2.4	49.68	49.00	16.7	5,434	0.31%
2024/03/21	43	50.87	78.5	50.98	50.00	-35.5	5,201	-0.68%
2024/03/20	43.1	49.31	708.5	50.00	49.55	-665.3	4,624	-14.39%	大賣/鉅額交易
2024/03/19	13	46.52	148.2	46.09	46.25	-135.2	3,990	-3.39%	大賣/鉅額交易
2024/03/18	3	44.52	4	44.69	44.95	-1	3,809	-0.03%
2024/03/15	2	43.77	0	0.00	43.50	2	3,753	0.05%
2024/03/14	4.1	43.27	3.1	43.88	44.25	1	3,720	0.03%
2024/03/13	24.7	43.98	40.2	43.81	43.70	-15.5	3,689	-0.42%
2024/03/12	21	43.04	5	43.19	43.70	16	3,626	0.44%
2024/03/11	16	43.32	34.5	43.04	42.90	-18.5	3,608	-0.51%
2024/03/08	86.4	44.42	38.4	44.34	44.00	48	3,594	1.34%
2024/03/07	62	47.13	94.7	47.73	46.20	-32.7	3,465	-0.94%
2024/03/06	2	45.90	14.4	45.34	45.90	-12.4	2,950	-0.42%
2024/03/05	13.1	45.71	4	44.86	44.85	9.1	2,880	0.32%
2024/03/04	43	44.87	50.3	44.93	45.30	-7.3	2,797	-0.26%
2024/03/01	4	44.06	0.1	44.05	43.90	3.9	2,656	0.15%
2024/02/29	27.1	43.90	21.1	43.96	44.25	6	2,641	0.23%
2024/02/27	22	43.78	4.8	43.72	43.40	17.2	2,606	0.66%
2024/02/26	15	44.28	12.2	44.25	44.50	2.8	2,614	0.11%
2024/02/23	40.1	43.43	36	42.71	42.65	4.1	2,586	0.16%
2024/02/22	6.5	43.71	4	43.60	43.35	2.5	2,538	0.10%
2024/02/21	24.9	43.97	17	44.47	44.50	7.9	2,499	0.31%
2024/02/20	9.9	43.53	3.7	43.50	43.50	6.2	2,392	0.26%
2024/02/19	36.2	43.53	15.6	43.47	43.35	20.6	2,339	0.88%
2024/02/16	25	44.11	66.5	44.21	44.15	-41.5	2,236	-1.86%
2024/02/15	13	41.51	41.1	41.52	42.15	-28.1	1,977	-1.42%
2024/02/05	1	39.00	3	39.03	39.00	-2	1,781	-0.11%
2024/02/02	0	0.00	8	39.12	39.05	-8	1,805	-0.44%
2024/02/01	2	39.30	6	39.36	39.40	-4	1,815	-0.22%
2024/01/31	2	39.45	0	0.00	39.45	2	1,862	0.11%
2024/01/30	2	39.63	1	39.70	39.40	1	1,904	0.05%
2024/01/29	9	40.39	2	40.90	40.05	7	2,053	0.34%
2024/01/26	0	0.00	0.3	39.95	40.20	-0.3	2,018	-0.02%
2024/01/25	1	39.90	18	39.73	39.75	-17	2,014	-0.84%
2024/01/24	15	40.36	24	40.23	40.05	-9	2,009	-0.45%
2024/01/23	20	39.68	91	39.74	39.85	-71	2,068	-3.43%
2024/01/22	13	38.86	13	38.95	38.75	0	2,115	0.00%
2024/01/19	11	37.89	1	37.90	38.05	10	2,129	0.47%
2024/01/18	3	36.82	2	37.08	37.10	1	2,191	0.05%
2024/01/17	29	37.36	17	37.25	37.10	12	2,362	0.51%
2024/01/16	15	37.91	0	0.00	37.85	15	2,403	0.62%
2024/01/15	2	38.15	1	38.25	38.25	1	2,611	0.04%
2024/01/12	2	37.98	0	0.00	37.95	2	2,836	0.07%
2024/01/11	2	37.98	0	0.00	38.25	2	2,863	0.07%
2024/01/10	13.6	37.86	10	37.65	38.00	3.6	2,889	0.13%
2024/01/09	16	37.74	5	37.95	37.85	11	2,904	0.38%
2024/01/08	10	38.29	1	38.05	38.05	9	2,972	0.30%
2024/01/05	2	38.30	0	0.00	38.30	2	2,978	0.07%
2024/01/04	10	38.30	0	0.00	38.20	10	3,011	0.33%
2024/01/03	13	38.49	7	38.50	38.65	6	3,031	0.20%
2024/01/02	6	38.79	1	38.80	38.80	5	3,019	0.17%
2023/12/29	7	38.85	0	0.00	38.85	7	3,022	0.23%
2023/12/28	19	39.39	2	39.40	39.15	17	3,006	0.57%
2023/12/27	15	39.01	11	38.95	38.90	4	3,000	0.13%
2023/12/26	4.6	38.93	1	38.90	39.00	3.6	2,994	0.12%
2023/12/25	10	38.90	10	38.85	38.80	0	2,992	0.00%
2023/12/22	12	38.84	5	38.85	38.85	7	2,995	0.23%
2023/12/21	11	39.02	3	39.05	39.00	8	2,986	0.27%
2023/12/20	5	39.15	0	0.00	39.30	5	2,984	0.17%
2023/12/19	8.1	39.31	0	0.00	39.10	8.1	2,985	0.27%
2023/12/18	12	39.97	20	39.63	39.40	-8	2,978	-0.27%
2023/12/15	10	40.23	5	40.25	40.10	5	2,964	0.17%
2023/12/14	13	39.96	0	0.00	39.95	13	2,955	0.44%
2023/12/13	18.2	39.65	0	0.00	39.75	18.2	2,957	0.62%
2023/12/12	6.1	39.37	9	39.51	39.45	-2.9	2,955	-0.10%
2023/12/11	2.1	39.22	0	0.00	39.15	2.1	2,956	0.07%
2023/12/08	6.1	39.24	0	0.00	39.00	6.1	2,957	0.21%
2023/12/07	9.2	39.05	0	0.00	39.10	9.2	2,936	0.31%
2023/12/06	12.1	39.71	0	0.00	39.35	12.1	2,924	0.41%
2023/12/05	21	40.34	1	40.00	39.90	20	2,901	0.69%
2023/12/04	9	40.92	13	40.99	41.25	-4	2,848	-0.14%
2023/12/01	6	40.30	2.6	40.25	40.10	3.5	2,772	0.12%
2023/11/29	12	40.91	3	40.90	40.30	9	2,772	0.32%
2023/11/28	2	40.50	7	40.34	40.40	-5	2,760	-0.18%
2023/11/27	9	40.32	8	39.92	39.90	1	2,788	0.04%
2023/11/24	3	40.95	33.5	41.06	40.70	-30.5	2,759	-1.11%
2023/11/23	39	41.36	21	41.49	40.85	18	2,742	0.66%
2023/11/22	1	40.80	40	41.06	41.15	-39	2,657	-1.47%
2023/11/21	11	40.73	40	40.56	40.50	-29	2,587	-1.12%
2023/11/20	2	40.63	27	40.52	40.55	-25	2,567	-0.97%
2023/11/17	8	40.09	10	40.10	40.05	-2	2,520	-0.08%
2023/11/16	10	39.33	5	39.60	39.60	5	2,493	0.20%
2023/11/15	18	39.46	8	39.41	39.40	10	2,486	0.40%
2023/11/14	10.2	39.38	17	39.16	39.25	-6.8	2,516	-0.27%
2023/11/13	9.4	38.37	0	0.00	38.40	9.4	2,500	0.38%
2023/11/10	25	38.40	1	38.40	38.10	24	2,487	0.96%
2023/11/09	12	39.02	10	38.80	39.05	2	2,462	0.08%
2023/11/08	35.1	39.51	3	39.50	39.35	32.1	2,489	1.29%
2023/11/07	8	40.18	20	40.23	40.05	-12	2,471	-0.49%
2023/11/06	24	40.76	26	40.52	40.80	-2	2,458	-0.08%
2023/11/03	10	39.40	0.2	39.50	39.45	9.8	2,315	0.42%
2023/11/02	7	39.35	8	39.19	39.10	-1	2,323	-0.04%
2023/11/01	4.3	38.79	1	38.80	39.25	3.3	2,389	0.14%
2023/10/31	15	39.21	2	40.10	39.10	13	2,725	0.48%
2023/10/30	4	40.74	24.2	40.48	40.80	-20.2	3,481	-0.58%
2023/10/27	2.2	39.54	1	39.80	39.40	1.2	3,366	0.04%
2023/10/26	3.1	39.64	0	0.00	40.00	3.1	3,376	0.09%
2023/10/25	38	40.31	93.1	40.46	40.20	-55.1	3,416	-1.61%
2023/10/24	6	39.69	11	39.25	39.20	-5	3,341	-0.15%
2023/10/23	12.2	39.83	19	40.39	39.70	-6.8	3,298	-0.21%
2023/10/20	28	39.49	59	39.69	39.65	-31	3,099	-1.00%
2023/10/19	10	38.80	10	38.67	38.80	0	2,914	0.00%
2023/10/18	6	38.27	5.1	38.27	38.05	0.9	2,917	0.03%
2023/10/17	1	38.70	4	38.83	38.60	-3	2,897	-0.10%
2023/10/16	2	38.75	6.1	38.90	38.40	-4.1	2,903	-0.14%
2023/10/13	15	38.20	9.1	38.15	38.20	5.9	2,875	0.21%
2023/10/12	1	37.70	3.2	37.97	38.05	-2.2	2,888	-0.08%
2023/10/11	5.3	37.44	14	37.92	37.40	-8.7	2,880	-0.30%
2023/10/06	4	37.24	4	37.20	37.25	0	2,887	0.00%
2023/10/05	0	0.00	2	37.05	37.05	-2	2,936	-0.07%
2023/10/04	1	36.60	0	0.00	36.60	1	3,077	0.03%
2023/10/03	0	0.00	2	37.15	36.90	-2	3,253	-0.06%
2023/10/02	0	0.00	1	36.90	36.80	-1	3,285	-0.03%
2023/09/28	1	36.50	0	36.55	36.45	1	3,331	0.03%
2023/09/27	12	36.01	2.3	36.03	35.95	9.7	3,379	0.29%
2023/09/25	3	36.78	1	36.80	36.85	2	3,416	0.06%
2023/09/22	0	0.00	2	36.60	36.65	-2	3,438	-0.06%
2023/09/21	1	36.95	11	36.91	36.95	-10	3,464	-0.29%
2023/09/19	8	37.86	20	37.97	37.65	-12	3,713	-0.32%
2023/09/18	2.5	38.00	2	38.10	37.85	0.5	3,821	0.01%
2023/09/15	0	0.00	3	37.78	37.75	-3	3,803	-0.08%
2023/09/14	10	37.85	6	37.76	37.75	4	3,806	0.11%
2023/09/13	20	37.50	1	37.45	37.60	19	3,804	0.50%
2023/09/08	1.1	36.90	0	0.00	37.00	1.1	3,914	0.03%
2023/09/07	3	37.45	2	37.23	37.20	1	4,142	0.02%
2023/09/06	0	0.00	3	37.50	37.15	-3	4,156	-0.07%
2023/09/05	10	37.50	10	37.45	37.65	0	4,174	0.00%
2023/09/04	0	0.00	5	37.30	37.60	-5	4,203	-0.12%
2023/08/31	0	0.00	5	37.16	37.50	-5	4,358	-0.11%
2023/08/30	1.6	36.35	0	36.25	36.30	1.6	4,342	0.04%
2023/08/29	0	0.00	1	36.30	36.30	-1	4,357	-0.02%
2023/08/25	0	0.00	2	36.23	36.30	-2	4,386	-0.05%
2023/08/24	1	36.15	2	36.10	36.00	-1	4,386	-0.02%
2023/08/23	30	35.70	2	35.70	35.65	28	4,403	0.64%
2023/08/22	0	35.60	1	35.80	35.50	-1	4,505	-0.02%
2023/08/21	1	35.65	4	35.50	35.45	-3	4,624	-0.06%
2023/08/18	9.4	36.09	5	37.88	35.60	4.4	4,850	0.09%
2023/08/17	0	0.00	2	35.63	35.90	-2	4,859	-0.04%
2023/08/16	3.1	34.89	2	35.25	35.15	1.1	4,911	0.02%
2023/08/15	2	35.40	3	35.48	35.50	-1	4,916	-0.02%
2023/08/14	29	35.15	0	0.00	35.00	29	4,906	0.59%
2023/08/11	11	36.51	2	36.35	36.40	9	4,859	0.19%
2023/08/10	6	37.32	2	37.33	37.10	4	4,828	0.08%
2023/08/09	13	37.56	1.5	37.20	37.15	11.5	4,791	0.24%
2023/08/08	5	37.50	6	37.64	37.75	-1	4,765	-0.02%
2023/08/07	16	37.42	2	37.45	37.55	14	4,735	0.30%
2023/08/04	43	37.52	100	37.30	37.25	-57	4,646	-1.23%
2023/08/02	98.6	41.13	160.2	41.14	41.35	-61.6	4,297	-1.43%	大賣/
2023/08/01	3	37.72	1	37.60	37.70	2	3,447	0.06%
2023/07/31	2	37.88	7.3	37.89	37.60	-5.3	3,499	-0.15%
2023/07/28	17	37.82	2	38.05	37.80	15	3,457	0.43%
2023/07/27	3	37.82	5	37.96	38.20	-2	3,365	-0.06%
2023/07/26	0	36.40	0	0.00	36.15	0	3,277	0.00%
2023/07/25	0	0.00	1	36.15	36.15	-1	3,276	-0.03%
2023/07/24	8.4	35.90	0	0.00	35.60	8.4	3,270	0.26%
2023/07/21	9	36.69	1	36.60	36.60	8	3,243	0.25%
2023/07/20	0	0.00	11	37.43	37.50	-11	3,245	-0.34%
2023/07/19	2.5	37.40	6	37.45	37.00	-3.5	3,239	-0.11%
2023/07/18	15	38.61	3.2	38.62	38.20	11.8	3,235	0.36%
2023/07/17	1	38.65	16.2	39.09	39.10	-15.2	3,200	-0.47%
2023/07/14	2	38.65	11	38.55	38.55	-9	3,193	-0.28%
2023/07/13	5	38.65	0	0.00	38.35	5	3,231	0.15%
2023/07/12	9	38.73	43.5	38.65	38.50	-34.5	3,227	-1.07%
2023/07/11	69	39.76	33	39.19	39.15	36	3,190	1.13%
2023/07/10	4.5	40.21	57.1	40.56	40.95	-52.6	3,058	-1.72%
2023/07/07	18.3	38.89	9.1	39.22	39.20	9.2	2,909	0.32%
2023/07/06	0	0.00	12.2	39.49	39.45	-12.2	2,912	-0.42%
2023/07/05	0	0.00	13	39.36	39.10	-13	2,871	-0.45%
2023/07/04	5	38.80	26	39.03	38.85	-21	2,846	-0.74%
2023/07/03	3	38.40	3	38.50	38.45	0	2,860	0.00%
2023/06/30	8	38.16	1	38.05	38.35	7	2,848	0.25%
2023/06/29	6	38.36	0	0.00	38.30	6	2,825	0.21%
2023/06/28	15	38.47	0	0.00	38.45	15	2,804	0.53%
2023/06/27	95	39.30	101.9	40.06	38.95	-6.9	2,766	-0.25%	大賣/
2023/06/26	60	39.48	18	39.44	39.45	42	2,568	1.64%
2023/06/21	1	38.30	0.1	38.40	38.25	0.9	2,470	0.04%
2023/06/20	1	38.25	2	38.25	38.25	-1	2,489	-0.04%
2023/06/19	5	38.71	1	39.10	38.70	4	2,510	0.16%
2023/06/15	23	39.04	0	0.00	39.20	23	2,546	0.90%
2023/06/14	19	39.01	2	38.83	38.80	17	2,531	0.67%
2023/06/13	62.7	39.51	25.2	39.14	39.10	37.6	2,512	1.50%
2023/06/12	2.2	38.13	8.2	38.10	38.10	-6	2,290	-0.26%
2023/06/09	5.1	38.63	4	38.58	38.35	1.1	2,359	0.04%
2023/06/08	1	38.80	16	38.63	38.55	-15	2,348	-0.64%
2023/06/07	25.4	39.00	24.9	38.79	39.25	0.4	2,324	0.02%
2023/06/06	0	0.00	9	37.93	37.60	-9	2,156	-0.42%
2023/06/05	0	0.00	7	37.98	37.95	-7	2,165	-0.32%
2023/06/02	10	37.50	10	37.34	37.35	0	2,155	0.00%
2023/06/01	7	36.99	3	36.95	36.95	4	2,145	0.19%
2023/05/30	1	37.20	0	0.00	37.15	1	2,121	0.05%
2023/05/29	25	37.63	10	37.40	37.40	15	2,132	0.70%
2023/05/26	25	38.03	2	38.30	37.55	23	2,113	1.09%
2023/05/25	13	39.09	5.3	39.23	38.85	7.7	2,011	0.38%
2023/05/24	18.6	38.95	121.5	38.90	39.55	-102.8	1,899	-5.41%	大賣/鉅額交易
2023/05/23	12	37.88	10.1	37.86	37.85	1.9	1,676	0.11%
2023/05/22	10.4	37.41	27	37.50	37.60	-16.6	1,632	-1.01%
2023/05/19	0	0.00	19	36.58	36.60	-19	1,581	-1.20%
2023/05/17	2	36.25	0	36.13	36.10	2	1,587	0.13%
2023/05/16	0	0.00	20	36.15	36.00	-20	1,586	-1.26%
2023/05/12	2	35.63	0	0.00	35.55	2	1,599	0.13%
2023/05/11	2	35.95	2	35.80	35.80	0	1,638	0.00%
2023/05/10	2	36.15	0	0.00	36.15	2	1,682	0.12%
2023/05/09	9	36.04	0	0.00	36.00	9	1,719	0.52%
2023/05/08	6	36.69	9	36.72	36.55	-3	1,752	-0.17%
2023/05/05	5	37.08	9.2	37.39	37.10	-4.2	1,907	-0.22%
2023/05/04	0	0.00	3	36.95	36.20	-3	2,045	-0.15%
2023/05/03	0	36.75	14	36.63	36.50	-14	2,083	-0.67%
2023/05/02	1.1	36.60	1	36.60	36.55	0.1	2,100	0.00%
2023/04/27	3.3	35.69	2	35.80	35.90	1.3	2,099	0.06%
2023/04/26	0.2	35.55	2.4	35.45	35.70	-2.3	2,092	-0.11%
2023/04/25	17	35.60	0	0.00	34.95	17	2,091	0.81%
2023/04/24	5.1	35.85	1	36.00	35.75	4.1	2,071	0.20%
2023/04/21	3	36.03	0	0.00	35.65	3	2,072	0.14%
2023/04/20	8	36.77	1.7	36.68	36.50	6.3	2,049	0.31%
2023/04/19	5.1	37.37	15.2	37.38	37.10	-10.1	2,043	-0.49%
2023/04/18	29.8	38.07	29.1	38.04	37.75	0.7	2,022	0.03%
2023/04/17	0.1	37.85	11.1	37.83	37.95	-11	1,985	-0.55%
2023/04/14	5	37.20	8	37.51	37.20	-3	1,949	-0.15%
2023/04/13	4	37.18	3	37.00	36.90	1	1,930	0.05%
2023/04/12	10.1	37.75	25	37.53	37.40	-14.9	1,925	-0.78%
2023/04/11	3	37.25	15	37.43	37.50	-12	1,903	-0.63%
2023/04/10	1	37.35	0	0.00	37.10	1	1,866	0.05%
2023/04/07	1	36.55	5	37.30	37.30	-4	1,861	-0.21%
2023/04/06	6	37.18	9	37.59	36.75	-3	1,842	-0.16%
2023/03/31	0	0.00	2	36.55	36.55	-2	1,804	-0.11%
2023/03/30	1	36.50	0	0.00	36.30	1	1,809	0.06%
2023/03/29	1.2	36.24	3	36.48	36.35	-1.8	1,817	-0.10%
2023/03/28	2	36.35	3	36.45	36.40	-1	1,827	-0.05%
2023/03/27	1	36.95	14	36.91	36.90	-13	1,819	-0.71%
2023/03/24	0	37.25	14	37.47	37.05	-14	1,822	-0.77%
2023/03/23	0	36.65	10.1	36.86	36.85	-10.1	1,803	-0.56%
2023/03/22	16	36.35	0	0.00	36.35	16	1,784	0.90%
2023/03/21	47	36.97	10	37.25	36.75	37	1,759	2.10%
2023/03/20	17.1	36.38	13	36.40	36.55	4.1	1,723	0.24%
2023/03/17	8	35.91	3	35.85	35.30	5	1,717	0.29%
2023/03/16	5	36.25	17	36.76	35.95	-12	1,702	-0.70%
2023/03/15	10	36.18	0	0.00	36.10	10	1,682	0.59%
2023/03/14	8	37.49	16	37.84	36.10	-8	1,768	-0.45%
2023/03/13	21	36.16	8	36.25	36.10	13	1,747	0.74%
2023/03/10	5	36.76	68	36.74	36.60	-63	1,753	-3.59%
2023/03/09	4	37.53	13	37.34	37.20	-9	1,778	-0.51%
2023/03/08	19	37.33	5	37.90	37.85	14	1,784	0.78%
2023/03/07	17	37.48	5.3	37.50	37.55	11.7	1,773	0.66%
2023/03/06	1	37.10	0	0.00	37.05	1	1,774	0.06%
2023/03/02	14	36.40	10	36.48	36.40	4	1,807	0.22%
2023/03/01	4.1	36.32	7.1	36.42	36.70	-3	1,910	-0.16%
2023/02/24	5	37.23	3	37.00	37.00	2	1,906	0.10%
2023/02/23	0	0.00	7	37.06	37.05	-7	1,914	-0.37%
2023/02/22	1.1	36.87	1	36.95	36.90	0.1	1,940	0.00%
2023/02/21	2.1	37.52	1.3	37.61	37.65	0.7	1,989	0.04%
2023/02/20	0.1	37.50	2	37.65	37.75	-1.9	2,196	-0.09%
2023/02/17	12	37.38	1	37.30	37.20	11	2,314	0.48%
2023/02/16	1	36.90	11	37.07	37.20	-10	2,344	-0.43%
2023/02/15	23	36.84	21	37.18	36.60	2	2,368	0.08%
2023/02/14	1	37.10	1	37.05	37.10	0	2,351	0.00%
2023/02/13	11	36.71	0	0.00	36.90	11	2,358	0.47%
2023/02/10	4	37.28	0.4	37.20	37.00	3.6	2,397	0.15%
2023/02/09	14.2	37.81	31	37.63	37.60	-16.8	2,389	-0.70%
2023/02/08	1.1	38.54	7	38.51	38.60	-5.9	2,348	-0.25%
2023/02/07	18.3	37.50	6	37.76	37.60	12.3	2,297	0.54%
2023/02/06	4	38.33	3	38.42	38.35	1	2,263	0.04%
2023/02/03	20.1	37.89	49.5	38.88	38.95	-29.4	2,222	-1.32%
2023/02/02	26	37.07	93	37.37	37.60	-67	2,048	-3.27%
2023/02/01	12	35.40	20	35.27	35.70	-8	1,844	-0.43%
2023/01/31	6	34.59	14	34.25	34.65	-8	1,806	-0.44%
2023/01/30	10.6	33.89	12	33.92	33.75	-1.5	1,779	-0.08%
2023/01/17	1	33.60	5	33.40	33.35	-4	1,768	-0.23%
2023/01/16	1.1	33.30	0	0.00	33.30	1.1	1,773	0.06%
2023/01/13	5	33.95	1	33.90	33.20	4	1,776	0.23%
2023/01/12	0.3	33.60	4	33.71	33.65	-3.7	1,767	-0.21%
2023/01/11	0.3	33.10	11	33.61	33.25	-10.7	1,762	-0.61%
2023/01/10	0	0.00	5	33.45	33.45	-5	1,765	-0.28%
2023/01/09	1	33.50	4	33.45	33.45	-3	1,767	-0.17%
2023/01/06	0.1	33.20	1	33.15	33.10	-0.9	1,765	-0.05%
2023/01/05	4	33.20	5	33.23	33.25	-1	1,781	-0.06%
2023/01/03	0.1	32.25	2	32.30	32.25	-1.9	1,779	-0.11%
2022/12/30	0	0.00	3	32.55	32.05	-3	1,784	-0.17%
2022/12/29	5.1	31.78	0	0.00	32.05	5.1	1,776	0.28%
2022/12/28	0	0.00	2	32.65	32.00	-2	1,787	-0.11%
2022/12/27	0	0.00	2	32.58	32.55	-2	1,796	-0.11%
2022/12/23	1	32.30	0	0.00	32.45	1	1,833	0.05%
2022/12/22	1	32.85	1	32.95	32.95	0	1,857	0.00%
2022/12/21	5	32.05	0	0.00	31.75	5	1,981	0.25%
2022/12/20	12.4	32.20	0	0.00	31.90	12.4	1,993	0.62%
2022/12/19	3	32.80	0	0.00	32.80	3	2,017	0.15%
2022/12/16	16	32.78	0	0.00	32.80	16	2,031	0.79%
2022/12/15	1	33.25	0	0.00	33.30	1	2,027	0.05%
2022/12/14	1	33.10	6	33.05	33.10	-5	2,032	-0.25%
2022/12/13	9.2	33.01	1	32.85	32.90	8.2	2,045	0.40%
2022/12/12	1	33.05	0	0.00	33.50	1	2,078	0.05%
2022/12/09	4.1	33.75	5	33.89	33.75	-0.9	2,199	-0.04%
2022/12/08	3	33.17	1	33.30	33.20	2	2,177	0.09%
2022/12/07	3	33.65	0	0.00	33.65	3	2,169	0.14%
2022/12/06	48	35.43	3	35.40	34.45	45	2,152	2.09%
2022/12/05	1	35.35	21	35.17	35.25	-20	2,061	-0.97%
2022/12/02	0.1	34.35	0	0.00	34.30	0.1	1,998	0.01%
2022/12/01	0	0.00	1	34.65	34.10	-1	1,991	-0.05%
2022/11/30	1.1	33.61	3	33.50	33.90	-1.9	1,962	-0.10%
2022/11/29	7.1	33.19	2	33.70	33.50	5.1	1,954	0.26%
2022/11/28	1	33.20	0	0.00	33.50	1	1,952	0.05%
2022/11/24	24	33.58	6	33.78	33.80	18	1,934	0.93%
2022/11/23	9.3	34.67	19.2	34.77	34.30	-9.9	1,908	-0.52%
2022/11/22	13	32.62	0	0.00	32.90	13	1,809	0.72%
2022/11/21	3	33.00	3	33.28	33.45	0	1,798	0.00%
2022/11/18	17	33.91	3	34.00	33.40	14	1,786	0.78%
2022/11/17	23	34.17	1	34.25	34.25	22	1,754	1.25%
2022/11/16	37	34.90	19	34.77	35.00	18	1,701	1.06%
2022/11/15	3	32.10	61	33.65	34.45	-58	1,502	-3.86%
2022/11/14	5.1	30.61	45	31.02	31.35	-39.9	1,397	-2.85%
2022/11/11	3	30.10	15	30.73	30.00	-12	1,374	-0.87%
2022/11/10	1	30.45	2	30.35	30.25	-1	1,365	-0.07%
2022/11/09	5	30.50	0	0.00	30.20	5	1,380	0.36%
2022/11/08	50	30.20	6	30.24	29.95	44	1,416	3.11%
2022/11/07	10.6	28.83	0	0.00	29.15	10.6	1,387	0.76%
2022/11/04	0	0.00	1	28.85	28.85	-1	1,402	-0.07%
2022/11/03	10	29.05	0.3	29.05	29.10	9.7	1,411	0.69%
2022/11/02	1	28.95	3	29.00	29.05	-2	1,428	-0.14%
2022/11/01	0	0.00	14	28.14	28.25	-14	1,433	-0.98%
2022/10/31	5	27.90	1	27.90	27.70	4	1,443	0.28%
2022/10/28	3	27.87	4	27.74	27.70	-1	1,482	-0.07%
2022/10/27	1	26.70	0	0.00	27.90	1	1,516	0.07%
2022/10/26	6	27.55	1	27.15	27.10	5	1,520	0.33%
2022/10/25	10	27.85	0	0.00	27.75	10	1,522	0.66%
2022/10/24	11	28.54	16	28.74	28.40	-5	1,532	-0.33%
2022/10/21	3.1	28.31	14	28.29	28.10	-10.9	1,532	-0.71%
2022/10/20	34	28.72	8	28.87	28.75	26	1,533	1.70%
2022/10/19	0	0.00	1	29.40	29.50	-1	1,542	-0.06%
2022/10/18	0	0.00	1	29.00	28.95	-1	1,543	-0.06%
2022/10/17	7	28.19	4	28.34	28.80	3	1,544	0.19%
2022/10/14	0	0.00	8	28.94	29.05	-8	1,550	-0.52%
2022/10/13	0	0.00	2	28.05	27.70	-2	1,560	-0.13%
2022/10/12	4	29.28	2	29.55	29.20	2	1,547	0.13%
2022/10/11	6	29.73	9	29.92	29.60	-3	1,551	-0.19%
2022/10/07	6	31.29	9	31.27	31.20	-3	1,552	-0.19%
2022/10/06	1	31.05	0	0.00	30.95	1	1,560	0.06%
2022/10/05	0	0.00	1	31.25	31.15	-1	1,598	-0.06%
2022/10/03	2.1	30.29	2	29.90	29.90	0.1	1,646	0.01%
2022/09/30	7.1	29.24	5	29.58	29.90	2.1	1,643	0.13%
2022/09/29	5	29.52	0.1	30.00	29.60	4.9	1,643	0.30%
2022/09/28	79.9	30.34	30.8	30.00	29.30	49.1	1,639	3.00%
2022/09/27	4	32.40	0	0.00	32.50	4	1,522	0.26%
2022/09/26	61	33.67	20	32.96	32.90	41	1,518	2.70%
2022/09/23	11	35.15	5	35.00	35.05	6	1,523	0.39%
2022/09/22	24	35.19	2	35.50	35.50	22	1,530	1.44%
2022/09/21	16	35.55	5	35.65	35.60	11	1,526	0.72%
2022/09/20	13	36.00	0	0.00	36.25	13	1,535	0.85%
2022/09/19	26	36.69	0	0.00	36.25	26	1,536	1.69%
2022/09/16	14	38.37	26	38.51	38.05	-12	1,501	-0.80%
2022/09/15	10	36.30	0	0.00	36.10	10	1,391	0.72%
2022/09/13	3	37.17	0	0.00	36.80	3	1,425	0.21%
2022/09/12	0	0.00	5	37.20	37.25	-5	1,469	-0.34%
2022/09/08	2	36.00	2	36.10	36.45	0	1,499	0.00%
2022/09/07	20	35.82	0	0.00	35.70	20	1,527	1.31%
2022/09/06	15.2	36.85	0	0.00	36.65	15.2	1,524	1.00%
2022/09/05	1	36.90	0	0.00	36.95	1	1,552	0.06%
2022/09/02	10.1	37.90	0	0.00	37.60	10.1	1,568	0.64%
2022/09/01	10	38.40	8	38.36	38.30	2	1,566	0.13%
2022/08/31	4	38.34	6	38.68	38.80	-2	1,577	-0.13%
2022/08/30	0	0.00	5	38.31	38.35	-5	1,590	-0.31%
2022/08/29	7	38.06	0	0.00	38.00	7	1,615	0.43%
2022/08/26	0	0.00	3	38.98	38.90	-3	1,630	-0.18%
2022/08/25	0	0.00	5	38.53	38.55	-5	1,711	-0.29%
2022/08/24	0.1	38.15	3	38.08	38.00	-2.9	1,767	-0.17%
2022/08/23	2	37.85	2	37.70	37.90	0	1,794	0.00%
2022/08/22	4	38.80	0	0.00	38.30	4	1,819	0.22%
2022/08/19	0	0.00	9	39.10	39.15	-9	1,818	-0.49%
2022/08/17	0	0.00	14	39.05	39.00	-14	1,792	-0.78%
2022/08/16	2.3	38.78	5	38.78	38.70	-2.7	1,778	-0.15%
2022/08/15	6	38.94	11	38.88	39.05	-5	1,768	-0.28%
2022/08/12	0	0.00	1	37.60	37.60	-1	1,733	-0.06%
2022/08/11	5	37.14	4	37.30	37.10	1	1,726	0.06%
2022/08/09	2	37.45	0	0.00	37.55	2	1,726	0.12%
2022/08/08	3	36.50	1	35.95	36.75	2	1,724	0.12%
2022/08/05	12	35.94	0	0.00	35.95	12	1,727	0.69%
2022/08/04	6	34.81	0	0.00	35.40	6	1,793	0.33%
2022/08/03	42.6	35.61	0	0.00	35.40	42.6	1,834	2.32%
2022/08/02	17.3	36.92	0	0.00	36.75	17.3	1,840	0.94%
2022/08/01	1	36.95	0	38.15	37.60	1	1,861	0.05%
2022/07/29	2	37.08	0	0.00	37.10	2	1,873	0.11%
2022/07/28	1.3	37.51	0	0.00	37.40	1.3	1,935	0.06%
2022/07/27	0.3	37.75	0	0.00	37.70	0.3	1,960	0.02%
2022/07/26	4.4	38.99	3	39.08	39.00	1.4	1,979	0.07%
2022/07/25	6	39.40	2	39.40	39.35	4	1,985	0.20%
2022/07/22	1.3	39.47	3	39.45	39.00	-1.7	2,005	-0.09%
2022/07/21	55	38.97	2	38.90	39.50	53	2,058	2.57%
2022/07/20	4	39.04	9	38.75	38.65	-5	2,067	-0.24%
2022/07/19	7	38.58	0	0.00	38.50	7	2,131	0.33%
2022/07/18	2	39.20	10	39.10	38.90	-8	2,225	-0.36%
2022/07/15	7	38.39	34	38.31	38.45	-27	2,254	-1.20%
2022/07/14	7	37.56	6	37.77	37.95	1	2,257	0.04%
2022/07/13	2	37.53	23	37.40	37.55	-21	2,260	-0.93%
2022/07/12	28.6	36.64	14	35.51	35.35	14.6	2,249	0.65%
2022/07/11	25.2	38.77	1	39.90	38.60	24.2	2,244	1.08%
2022/07/08	8	39.88	16	39.89	39.90	-8	2,292	-0.35%
2022/07/07	4	37.61	60	37.92	38.60	-56	2,306	-2.43%
2022/07/06	5.1	38.21	0	0.00	37.75	5.1	2,326	0.22%
2022/07/05	3	38.80	16	38.90	39.30	-13	2,382	-0.55%
2022/07/04	8	38.58	0	0.00	38.25	8	2,382	0.34%
2022/07/01	27	39.69	23	38.68	38.50	4	2,441	0.16%
2022/06/30	14.1	40.95	4	41.13	40.90	10.1	2,436	0.41%
2022/06/29	18	42.40	5	42.25	42.10	13	2,445	0.53%
2022/06/28	4	42.90	8	42.76	42.75	-4	2,487	-0.16%
2022/06/27	4	42.38	7	42.42	42.45	-3	2,651	-0.11%
2022/06/24	0	0.00	5	41.01	41.05	-5	2,711	-0.18%
2022/06/23	2.1	40.36	1	40.55	40.35	1.1	2,724	0.04%
2022/06/22	12.1	41.00	3	41.18	40.70	9.1	2,749	0.33%
2022/06/21	5.4	41.08	2	41.35	41.70	3.4	2,757	0.12%
2022/06/20	15.3	41.46	0	0.00	40.55	15.3	2,785	0.55%
2022/06/17	22.4	42.44	16	42.48	42.65	6.4	2,810	0.23%
2022/06/16	2.1	43.98	1	43.90	43.70	1.1	2,789	0.04%
2022/06/15	3.1	44.95	1	44.85	44.70	2.1	2,775	0.08%
2022/06/14	9	44.12	4	44.60	44.70	5	2,789	0.18%
2022/06/13	10	45.31	5	45.60	45.10	5	2,780	0.18%
2022/06/10	8	45.81	5.3	45.93	45.90	2.7	2,807	0.10%
2022/06/09	4	45.85	1	46.00	45.80	3	2,829	0.11%
2022/06/08	0	0.00	2	45.95	45.90	-2	2,836	-0.07%
2022/06/07	16	45.57	0	0.00	45.60	16	2,885	0.55%
2022/06/06	2.4	45.57	0	0.00	45.80	2.4	2,932	0.08%
2022/06/02	41	46.13	0	0.00	45.95	41	3,037	1.35%
2022/06/01	22	47.26	1	48.20	47.00	21	3,099	0.68%
2022/05/31	1.5	47.55	0	0.00	47.95	1.5	3,144	0.05%
2022/05/30	0	0.00	3	47.97	47.85	-3	3,161	-0.09%
2022/05/27	6.1	47.63	1.1	47.55	47.70	5.1	3,209	0.16%
2022/05/26	1	47.00	0	0.00	47.10	1	3,303	0.03%
2022/05/25	1	47.05	0	0.00	47.00	1	3,471	0.03%
2022/05/24	3	47.37	1	47.65	46.70	2	4,378	0.05%
2022/05/23	3	47.37	2	47.50	47.50	1	4,710	0.02%
2022/05/20	7	47.16	1	47.10	47.30	6	5,033	0.12%
2022/05/19	0	0.00	1	46.20	46.90	-1	5,313	-0.02%
2022/05/18	0	0.00	2	47.40	47.20	-2	5,367	-0.04%
2022/05/17	1.3	46.30	2	46.58	46.80	-0.8	5,381	-0.01%
2022/05/16	2	46.13	4	46.35	45.85	-2	5,411	-0.04%
2022/05/13	2.1	45.68	0	0.00	45.55	2.1	5,443	0.04%
2022/05/12	25.3	46.02	9	45.65	45.00	16.3	5,589	0.29%
2022/05/11	24.1	47.50	5	47.35	47.35	19.1	5,564	0.34%
2022/05/10	2.3	48.46	1	48.30	48.95	1.3	5,566	0.02%
2022/05/09	5	48.90	0	0.00	48.30	5	5,703	0.09%
2022/05/06	1	49.55	7	49.61	49.60	-6	5,743	-0.10%
2022/05/05	4	49.94	13	50.24	50.50	-9	5,803	-0.16%
2022/05/04	0	0.00	8	49.34	49.30	-8	5,755	-0.14%
2022/05/03	8	48.37	4.1	48.40	48.40	4	5,759	0.07%
2022/04/29	0	0.00	2	49.50	49.00	-2	5,825	-0.03%
2022/04/28	4	48.88	4	48.75	49.00	0	5,840	0.00%
2022/04/27	24.4	48.07	8	48.18	48.40	16.4	5,824	0.28%
2022/04/26	0	0.00	1	49.50	49.30	-1	5,785	-0.02%
2022/04/25	14	49.65	18	49.30	49.30	-4	5,812	-0.07%
2022/04/22	22	51.20	191.5	51.05	51.00	-169.5	5,753	-2.95%	大賣/鉅額交易
2022/04/21	4.3	50.57	14	50.89	50.20	-9.7	5,684	-0.17%
2022/04/20	0	0.00	5	49.94	49.90	-5	5,655	-0.09%
2022/04/19	0	0.00	30	50.01	49.90	-30	5,658	-0.53%
2022/04/18	44.1	49.76	0	0.00	49.70	44.1	5,681	0.78%
2022/04/15	13	50.55	0	0.00	50.20	13	5,680	0.23%
2022/04/14	51	51.38	10	51.02	51.60	41	5,704	0.72%
2022/04/13	0	0.00	70	50.05	50.00	-70	5,700	-1.23%
2022/04/12	11	49.24	31	49.43	49.50	-20	5,785	-0.35%
2022/04/11	7	50.11	15	50.57	50.50	-8	5,866	-0.14%
2022/04/08	1	49.85	4	49.80	49.95	-3	5,853	-0.05%
2022/04/07	15.8	50.64	5	50.42	49.45	10.8	6,111	0.18%
2022/04/06	10	51.58	9	51.58	51.70	1	6,120	0.02%
2022/04/01	0.1	51.40	1	51.00	51.50	-0.9	6,117	-0.01%
2022/03/31	32	51.18	7	51.71	51.10	25	6,173	0.40%
2022/03/30	122	52.10	17.5	52.45	51.50	104.5	6,164	1.70%	大買/鉅額交易
2022/03/29	9	51.18	7	51.47	51.60	2	6,011	0.03%
2022/03/28	9	50.07	3	50.47	50.40	6	5,977	0.10%
2022/03/25	8	50.98	1	50.80	50.50	7	6,080	0.12%
2022/03/24	6	50.38	0	0.00	50.20	6	6,071	0.10%
2022/03/23	14	50.67	14	50.89	50.60	0	6,072	0.00%
2022/03/22	18	50.53	15	50.49	50.40	3	6,054	0.05%
2022/03/21	1	49.60	2	49.40	49.40	-1	6,000	-0.02%
2022/03/18	10	49.10	0	0.00	48.95	10	6,044	0.17%
2022/03/17	18.1	49.17	7.9	49.09	49.05	10.2	6,112	0.17%
2022/03/16	5	48.49	33	48.46	48.40	-28	6,235	-0.45%
2022/03/15	47	48.62	2	49.25	48.20	45	6,273	0.72%
2022/03/14	9	49.73	0	0.00	49.65	9	6,264	0.14%
2022/03/11	3	50.23	6.3	50.12	50.10	-3.3	6,312	-0.05%
2022/03/10	1	50.50	45	50.68	50.80	-44	6,351	-0.69%
2022/03/09	24.4	48.31	9	49.03	49.25	15.4	6,374	0.24%
2022/03/08	76.1	48.71	12	48.37	47.65	64.1	6,453	0.99%
2022/03/07	78.3	50.21	18	50.26	49.80	60.3	6,689	0.90%
2022/03/04	17.3	51.60	18	51.82	51.30	-0.7	6,628	-0.01%
2022/03/03	23.1	51.09	1	51.70	51.00	22.1	6,647	0.33%
2022/03/02	8.3	51.41	12	51.38	51.10	-3.7	6,808	-0.05%
2022/03/01	21	51.10	5	51.14	51.20	16	6,827	0.23%
2022/02/25	28	51.99	5	51.90	51.80	23	6,866	0.33%
2022/02/24	104.4	53.55	134	53.63	50.90	-29.6	6,926	-0.43%	大買/大賣/
2022/02/23	36.1	53.58	51	53.54	52.90	-14.9	6,216	-0.24%
2022/02/22	94	52.35	13.1	52.98	53.40	80.9	6,018	1.34%
2022/02/21	21.1	52.30	159.1	52.32	53.00	-138	6,049	-2.28%	大賣/鉅額交易
2022/02/18	3	50.63	4.1	51.01	50.70	-1.1	5,974	-0.02%
2022/02/17	1	50.60	6	50.83	50.60	-5	6,209	-0.08%
2022/02/16	47	51.07	3	51.00	50.90	44	6,871	0.64%
2022/02/15	14	51.09	3	51.20	51.20	11	7,101	0.15%
2022/02/14	47	51.58	32	51.22	50.90	15	7,280	0.21%
2022/02/11	18	51.77	17.1	51.68	51.90	0.9	7,317	0.01%
2022/02/10	59.1	51.58	14	51.52	51.70	45.1	7,522	0.60%
2022/02/09	55.1	51.32	60.2	51.42	51.80	-5.1	8,019	-0.06%
2022/02/08	10.1	50.30	49.3	50.44	50.30	-39.2	8,222	-0.48%
2022/02/07	35.1	48.32	90	49.08	49.70	-54.9	8,282	-0.66%
2022/01/26	13	46.93	12	46.98	46.90	1	8,426	0.01%
2022/01/25	16	46.91	25	47.19	46.85	-9	9,026	-0.10%
2022/01/24	34.1	47.14	5	47.03	46.95	29.1	9,842	0.30%
2022/01/21	4	48.95	0	0.00	48.80	4	9,837	0.04%
2022/01/19	9	49.77	2	49.65	49.55	7	9,938	0.07%
2022/01/18	15	50.35	20	49.96	49.90	-5	10,025	-0.05%
2022/01/17	7.1	49.20	4	49.20	49.20	3.1	10,129	0.03%
2022/01/14	12	49.05	5	49.10	49.10	7	10,226	0.07%
2022/01/13	6	49.47	0	0.00	49.45	6	10,366	0.06%
2022/01/12	5	49.52	4	49.33	49.50	1	10,580	0.01%
2022/01/11	12	50.01	5	50.10	49.40	7	10,661	0.07%
2022/01/10	5	49.66	0	0.00	49.70	5	10,782	0.05%
2022/01/07	54	49.39	7	49.34	49.20	47	10,856	0.43%
2022/01/06	8	50.20	4	50.05	50.30	4	10,853	0.04%
2022/01/05	24	50.92	4	50.60	50.90	20	10,922	0.18%
2022/01/04	0	0.00	47	51.35	51.40	-47	11,045	-0.43%
2022/01/03	13	50.45	12	50.39	50.20	1	11,158	0.01%
2021/12/30	39.3	51.37	37	51.69	51.10	2.3	11,530	0.02%
2021/12/29	3	50.27	2	50.10	50.20	1	11,667	0.01%
2021/12/28	14	49.57	3	49.50	49.40	11	11,758	0.09%
2021/12/27	15	49.95	24	50.09	49.90	-9	12,157	-0.07%
2021/12/24	0	0.00	109	49.95	49.40	-109	12,265	-0.89%	大賣/鉅額交易
2021/12/23	37	49.93	14	49.89	49.85	23	12,426	0.19%
2021/12/22	14	49.95	5	49.65	49.55	9	12,547	0.07%
2021/12/21	32	50.37	33.2	50.40	50.20	-1.2	12,615	-0.01%
2021/12/20	16.1	48.72	4	48.94	49.10	12.1	12,605	0.10%
2021/12/17	8	48.48	6	48.47	48.30	2	12,742	0.02%
2021/12/16	5	48.74	3	48.88	48.65	2	12,971	0.02%
2021/12/15	75	49.03	0	0.00	48.70	75	13,218	0.57%
2021/12/14	28	48.58	17	48.56	48.70	11	13,938	0.08%
2021/12/13	24.2	48.45	9.2	48.61	49.60	15	14,296	0.10%
2021/12/10	52.2	49.22	19	49.16	49.00	33.2	14,595	0.23%
2021/12/09	5	50.62	9.2	50.37	50.30	-4.2	14,855	-0.03%
2021/12/08	16	50.01	1	50.30	50.00	15	14,945	0.10%
2021/12/07	22	50.00	16	50.52	50.00	6	14,954	0.04%
2021/12/06	8	50.45	0	0.00	50.60	8	14,946	0.05%
2021/12/03	18	49.93	4.5	49.96	50.00	13.5	14,982	0.09%
2021/12/02	38	50.14	7	50.03	49.75	31	15,039	0.21%
2021/12/01	59.3	50.91	52	51.29	50.80	7.3	15,171	0.05%
2021/11/30	12	49.13	7	49.21	49.05	5	14,883	0.03%
2021/11/29	21.6	48.22	12	48.40	48.50	9.6	14,972	0.06%
2021/11/26	104.3	49.16	17	49.17	49.10	87.3	14,967	0.58%	大買/
2021/11/25	19.6	50.82	2	50.70	50.60	17.6	14,927	0.12%
2021/11/24	51.1	50.83	9	50.72	50.80	42.1	14,935	0.28%
2021/11/23	35	51.85	31.5	51.70	51.40	3.5	15,077	0.02%
2021/11/22	47	54.19	34.5	54.52	53.80	12.5	14,934	0.08%
2021/11/19	11	53.46	10.4	53.48	53.50	0.6	14,833	0.00%
2021/11/18	122	53.92	49	54.06	52.90	73	14,815	0.49%	大買/
2021/11/17	40.2	56.29	39.2	56.56	56.20	1	14,505	0.01%
2021/11/16	91.3	56.24	34.5	56.15	55.70	56.8	14,332	0.40%
2021/11/15	119.2	57.42	186.4	57.53	56.70	-67.2	14,092	-0.48%	大買/大賣/
2021/11/12	9	53.54	57.1	53.69	54.10	-48.1	13,465	-0.36%
2021/11/11	18.2	52.94	16	52.96	53.00	2.2	13,244	0.02%
2021/11/10	24.2	51.84	37	52.00	52.30	-12.8	13,098	-0.10%
2021/11/09	70	50.64	12	51.08	51.40	58	12,967	0.45%
2021/11/08	107.8	51.48	78	51.52	51.00	29.8	12,736	0.23%	大買/
2021/11/05	30	54.21	85	54.56	54.70	-55	12,220	-0.45%
2021/11/04	5	52.86	26	53.35	53.00	-21	11,885	-0.18%
2021/11/03	71.1	52.74	62	52.97	52.70	9.1	11,861	0.08%
2021/11/02	160	53.90	60	53.55	52.80	100	11,705	0.85%	大買/
2021/11/01	50.1	53.41	293.4	53.46	55.00	-243.3	11,120	-2.19%	大賣/鉅額交易
2021/10/29	6	50.08	7	50.26	50.00	-1	10,330	-0.01%
2021/10/28	17.1	50.22	0.1	50.30	50.10	17	10,288	0.17%
2021/10/27	5	50.20	4	50.50	50.60	1	10,257	0.01%
2021/10/26	17	50.67	2	51.25	50.40	15	10,279	0.15%
2021/10/25	37	51.10	6.1	50.92	51.00	31	10,236	0.30%
2021/10/22	12	51.49	7.4	51.83	52.10	4.6	10,328	0.04%
2021/10/21	21.4	51.90	28	51.99	51.20	-6.6	10,454	-0.06%
2021/10/20	14.1	52.11	34	52.43	52.50	-19.9	10,387	-0.19%
2021/10/19	15	51.37	36	51.71	51.70	-21	10,324	-0.20%
2021/10/18	25	51.18	87	51.11	51.40	-62	10,469	-0.59%
2021/10/15	29	50.10	18	50.21	49.95	11	10,771	0.10%
2021/10/14	14	49.60	11	50.02	49.40	3	11,074	0.03%
2021/10/13	24	49.51	3	49.62	49.20	21	11,804	0.18%
2021/10/12	87.5	49.92	59	50.23	49.85	28.5	12,045	0.24%
2021/10/08	36.1	52.06	45	51.72	51.60	-8.9	12,565	-0.07%
2021/10/07	49	52.11	21	52.17	52.70	28	13,491	0.21%
2021/10/06	62	51.88	86	51.76	52.20	-24	13,794	-0.17%
2021/10/05	21	49.37	69	50.27	51.30	-48	13,520	-0.36%
2021/10/04	91	51.23	155	51.50	49.90	-64	13,468	-0.48%	大賣/
2021/10/01	49	50.44	33	50.43	50.00	16	13,222	0.12%
2021/09/30	22	50.05	32.1	50.87	51.20	-10.1	13,329	-0.08%
2021/09/29	74	49.39	40.1	49.10	49.00	33.9	13,692	0.25%
2021/09/28	34	50.50	34	51.00	50.50	0	14,339	0.00%
2021/09/27	17.3	50.53	40.6	50.48	51.10	-23.3	14,280	-0.16%
2021/09/24	20	50.62	34	50.59	51.00	-14	14,231	-0.10%
2021/09/23	70	50.83	48.3	51.10	50.30	21.7	14,114	0.15%
2021/09/22	67.2	50.00	33	50.32	49.90	34.2	13,911	0.25%
2021/09/17	90.4	52.35	95.2	52.84	51.50	-4.8	13,682	-0.04%
2021/09/16	42	51.25	190.1	51.69	51.90	-148.1	13,032	-1.14%	大賣/鉅額交易
2021/09/15	114.1	50.63	26	50.84	51.00	88.1	12,655	0.70%	大買/
2021/09/14	39	50.29	66.5	50.93	51.80	-27.5	12,311	-0.22%
2021/09/13	32	49.66	70	50.06	49.80	-38	11,977	-0.32%
2021/09/10	20	48.82	4.4	48.91	49.20	15.6	11,946	0.13%
2021/09/09	0	0.00	29	48.51	48.90	-29	12,059	-0.24%
2021/09/08	30.3	48.11	9	48.07	47.30	21.3	12,285	0.17%
2021/09/07	16	49.35	64	49.01	49.15	-48	12,480	-0.38%
2021/09/06	99	50.34	47.6	50.20	49.50	51.4	12,502	0.41%
2021/09/03	14	48.98	24	49.16	48.65	-10	12,276	-0.08%
2021/09/02	16	49.75	7	49.40	48.60	9	12,248	0.07%
2021/09/01	18.1	49.66	12	49.82	49.90	6.1	12,108	0.05%
2021/08/31	8.8	49.07	46	49.26	49.80	-37.2	12,062	-0.31%
2021/08/30	13	48.54	21	48.62	48.60	-8	11,971	-0.07%
2021/08/27	18	48.40	100.2	48.53	48.45	-82.2	11,968	-0.69%
2021/08/26	17	47.59	21	47.35	47.55	-4	11,751	-0.03%
2021/08/25	3.1	47.46	14	47.78	47.95	-11	11,751	-0.09%
2021/08/24	52	47.36	28.3	47.57	47.05	23.7	11,737	0.20%
2021/08/23	7	46.31	4	46.29	46.50	3	11,790	0.03%
2021/08/20	8	45.48	16	45.75	45.65	-8	11,844	-0.07%
2021/08/19	13	45.89	8	45.94	45.65	5	11,855	0.04%
2021/08/18	26.2	44.74	4	44.88	45.70	22.2	11,853	0.19%
2021/08/17	1	45.00	11	44.96	44.95	-10	11,930	-0.08%
2021/08/16	40.1	44.31	11	44.54	44.80	29.1	11,933	0.24%
2021/08/13	24	45.56	1	45.60	45.40	23	11,922	0.19%
2021/08/12	2	46.40	1	46.35	46.45	1	11,946	0.01%
2021/08/11	15	46.59	11.3	46.11	46.10	3.7	12,070	0.03%
2021/08/10	1.3	46.43	1	46.70	46.35	0.3	12,156	0.00%
2021/08/09	48	46.66	21	46.85	46.25	27	12,326	0.22%
2021/08/06	9.6	48.27	23	48.19	48.00	-13.4	12,349	-0.11%
2021/08/05	5	47.90	6	47.90	47.90	-1	12,478	-0.01%
2021/08/04	7.3	47.99	6.2	48.27	47.80	1.1	12,774	0.01%
2021/08/03	21	47.95	7	48.10	47.85	14	12,936	0.11%
2021/08/02	1	47.46	6	47.45	47.90	-5	12,989	-0.04%
2021/07/30	6.2	47.50	34	47.67	47.00	-27.8	13,079	-0.21%
2021/07/29	15	47.18	6	47.46	47.65	9	13,135	0.07%
2021/07/28	35.3	46.82	34	46.51	47.00	1.3	13,279	0.01%
2021/07/27	75.2	49.66	57	49.08	48.60	18.2	13,399	0.14%
2021/07/26	27	51.06	19	50.93	51.00	8	13,505	0.06%
2021/07/23	36.1	51.07	46	51.25	51.20	-9.9	13,593	-0.07%
2021/07/22	22.4	50.77	22	50.78	50.30	0.4	13,704	0.00%
2021/07/21	67.2	52.17	86	52.45	50.70	-18.8	13,843	-0.14%
2021/07/20	63	52.41	118	52.29	52.50	-55	14,556	-0.38%	大賣/
2021/07/19	186	52.76	205	53.10	52.40	-19	14,458	-0.13%	大買/大賣/
2021/07/16	50.2	50.40	46.5	50.51	50.50	3.7	13,970	0.03%
2021/07/15	118.5	52.46	90.1	52.48	51.80	28.4	13,812	0.21%	大買/
2021/07/14	236.2	51.06	273.6	51.55	52.10	-37.4	13,442	-0.28%	大買/大賣/
2021/07/13	78.1	48.45	74.7	48.56	49.10	3.4	12,527	0.03%
2021/07/12	26	46.17	5	46.20	46.30	21	12,177	0.17%
2021/07/09	52.5	45.26	10	45.14	45.15	42.5	12,446	0.34%
2021/07/08	47.3	45.75	9	46.07	45.50	38.3	13,047	0.29%
2021/07/07	79	46.83	44	46.41	46.00	35	13,378	0.26%
2021/07/06	132.6	48.26	62	47.96	47.20	70.6	14,115	0.50%	大買/
2021/07/05	61	49.67	65.3	49.62	50.30	-4.3	14,311	-0.03%
2021/07/02	6	45.93	6	46.14	45.80	0	15,458	0.00%
2021/07/01	23.1	45.93	39	45.96	45.35	-15.9	17,436	-0.09%
2021/06/30	10	46.09	4	46.40	46.45	6	18,379	0.03%
2021/06/29	4	46.54	13	46.02	45.90	-9	18,480	-0.05%
2021/06/28	8	45.98	5	45.97	45.95	3	18,515	0.02%
2021/06/25	20	46.55	21	46.54	46.15	-1	18,577	-0.01%
2021/06/24	11	45.53	18.7	45.55	45.50	-7.7	18,572	-0.04%
2021/06/23	2.3	45.22	0	0.00	45.30	2.3	18,610	0.01%
2021/06/22	11.1	44.97	19	44.85	44.60	-7.9	18,669	-0.04%
2021/06/21	40.5	45.17	30	45.23	44.90	10.5	18,667	0.06%
2021/06/18	28.3	47.19	10	47.01	46.50	18.3	18,622	0.10%
2021/06/17	44	47.80	90	47.65	48.10	-46	18,526	-0.25%
2021/06/16	117.1	46.27	42	47.04	47.45	75.1	18,320	0.41%	大買/
2021/06/15	29	45.41	24	46.01	46.90	5	18,204	0.03%
2021/06/11	19	45.17	7	45.48	45.25	12	18,107	0.07%
2021/06/10	22.1	45.06	7	45.36	45.25	15.1	18,112	0.08%
2021/06/09	9	44.90	5	45.10	45.00	4	18,119	0.02%
2021/06/08	22	45.06	2	45.00	45.00	20	18,184	0.11%
2021/06/07	11	45.02	0	0.00	45.85	11	18,242	0.06%
2021/06/04	42	45.72	1.5	45.87	45.50	40.5	18,284	0.22%
2021/06/03	14	46.86	10	46.97	46.80	4	18,230	0.02%
2021/06/02	21	47.84	15	48.22	47.30	6	18,235	0.03%
2021/06/01	6	47.57	6	47.88	48.20	0	18,217	0.00%
2021/05/31	7	47.85	23	47.61	47.65	-16	18,211	-0.09%
2021/05/28	26	46.18	15	46.37	46.00	11	18,116	0.06%
2021/05/27	2	44.80	1.8	45.19	45.30	0.2	18,180	0.00%
2021/05/26	17	45.05	11	45.00	45.35	6	18,237	0.03%
2021/05/25	26	46.02	56	45.53	45.45	-30	18,257	-0.16%
2021/05/24	14	44.13	21	44.35	44.15	-7	18,254	-0.04%
2021/05/21	13	43.92	76	43.92	44.10	-63	18,342	-0.34%
2021/05/20	29	43.40	39	43.58	42.95	-10	18,656	-0.05%
2021/05/19	64	43.50	21	43.93	44.40	43	18,664	0.23%
2021/05/18	62	42.39	11	42.60	43.20	51	18,690	0.27%
2021/05/17	29	39.72	120	41.49	39.30	-91	18,737	-0.49%	大賣/
2021/05/14	22.2	44.43	12	44.81	43.40	10.2	18,621	0.05%
2021/05/13	26.4	41.24	15.6	42.40	44.00	10.8	18,559	0.06%
2021/05/12	90	44.42	31	45.39	43.75	59	18,474	0.32%
2021/05/11	21	47.98	24	48.41	47.90	-3	18,350	-0.02%
2021/05/10	61	51.06	12	51.24	50.90	49	18,357	0.27%
2021/05/07	21.9	50.76	23	51.30	52.00	-1.2	18,398	-0.01%
2021/05/06	19	50.59	14	50.29	49.65	5	18,442	0.03%
2021/05/05	16.1	51.02	16	51.24	50.40	0.1	18,373	0.00%
2021/05/04	46	50.40	55	50.03	49.95	-9	18,316	-0.05%
2021/05/03	65.1	53.51	25	52.94	51.80	40.1	18,112	0.22%
2021/04/29	17	56.56	13	56.72	56.20	4	17,895	0.02%
2021/04/28	47	56.87	40	56.96	57.00	7	17,969	0.04%
2021/04/27	25.2	57.68	19.4	58.03	57.20	5.9	17,973	0.03%
2021/04/26	139	58.92	117.3	58.92	57.90	21.7	17,932	0.12%	大買/大賣/
2021/04/23	32.5	54.68	48.1	54.99	55.80	-15.6	17,023	-0.09%
2021/04/22	38	54.86	49	54.93	53.00	-11	17,246	-0.06%
2021/04/21	25	55.46	16	55.74	55.30	9	17,374	0.05%
2021/04/20	19	57.24	37	56.97	56.40	-18	17,962	-0.10%
2021/04/19	17.1	56.05	58	56.16	56.50	-40.9	17,822	-0.23%
2021/04/16	38.2	57.65	16	57.21	56.80	22.2	17,894	0.12%
2021/04/15	35	56.95	30	57.07	58.30	5	18,926	0.03%
2021/04/14	92	55.03	48	54.98	56.20	44	19,774	0.22%
2021/04/13	82	58.33	77.7	58.24	56.00	4.3	19,127	0.02%
2021/04/12	86.2	60.01	105	60.14	58.90	-18.8	18,691	-0.10%	大賣/
2021/04/09	41	57.65	46	57.82	57.30	-5	17,768	-0.03%
2021/04/08	239.1	58.70	178.4	58.93	58.50	60.7	17,049	0.36%	大買/大賣/
2021/04/07	76	54.56	249	54.54	55.70	-173	15,209	-1.14%	大賣/鉅額交易
2021/04/06	69.1	49.47	109.9	49.53	50.70	-40.8	13,272	-0.31%	大賣/
2021/04/01	19	46.26	23.2	46.13	46.10	-4.2	12,306	-0.03%
2021/03/31	2.6	45.57	2	45.78	45.30	0.6	12,198	0.01%
2021/03/30	31	45.87	5	46.25	45.80	26	12,179	0.21%
2021/03/29	24.1	45.31	0.5	45.35	45.75	23.6	12,107	0.19%
2021/03/26	3	44.92	5.6	44.90	45.55	-2.6	12,100	-0.02%
2021/03/25	24.1	44.60	1	44.15	44.20	23.1	12,107	0.19%
2021/03/24	11.3	45.32	6.3	45.16	45.05	5	12,108	0.04%
2021/03/23	10	45.86	10	45.70	45.65	0	12,143	0.00%
2021/03/22	11.3	45.91	14.3	45.99	45.80	-3.1	12,126	-0.03%
2021/03/19	11	46.09	0	0.00	45.95	11	12,181	0.09%
2021/03/18	19.1	47.07	37	46.98	46.80	-17.9	12,178	-0.15%
2021/03/17	11.5	46.20	26	46.64	46.30	-14.5	12,148	-0.12%
2021/03/16	4.7	45.87	1.2	46.11	45.75	3.5	12,224	0.03%
2021/03/15	4.1	45.82	31	45.76	46.05	-26.9	12,296	-0.22%
2021/03/12	23.3	46.05	32	46.23	45.80	-8.7	12,346	-0.07%
2021/03/11	13	46.59	4	46.30	46.30	9	12,673	0.07%
2021/03/10	10	46.95	27	46.77	47.00	-17	12,736	-0.13%
2021/03/09	16	45.76	7	45.82	45.75	9	12,712	0.07%
2021/03/08	13	46.48	5	46.46	46.25	8	12,814	0.06%
2021/03/05	5.1	45.32	14	45.77	45.70	-8.9	13,134	-0.07%
2021/03/04	3.7	46.48	1.2	46.36	46.15	2.5	13,551	0.02%
2021/03/03	7.1	46.42	26	47.00	47.10	-18.9	13,606	-0.14%
2021/03/02	23.2	48.33	13.1	48.48	46.85	10.1	13,607	0.07%
2021/02/26	3	46.82	13.4	47.29	48.40	-10.4	13,529	-0.08%
2021/02/25	8.3	47.30	8.7	47.47	47.70	-0.4	13,563	0.00%
2021/02/24	21.7	47.31	19.8	47.43	46.80	1.9	13,587	0.01%
2021/02/23	68.6	47.99	21.1	48.19	47.90	47.5	13,656	0.35%
2021/02/22	27	47.71	41.6	47.87	48.60	-14.6	13,745	-0.11%
2021/02/19	14.9	45.36	21.1	45.43	45.70	-6.2	14,229	-0.04%
2021/02/18	60	46.00	22	45.86	46.00	38	14,850	0.26%
2021/02/17	34.2	44.99	37.9	44.63	45.30	-3.7	14,789	-0.03%
2021/02/05	15.1	42.76	10	42.86	42.90	5.1	14,707	0.03%
2021/02/04	10	42.78	17.4	42.59	42.50	-7.4	14,995	-0.05%
2021/02/03	35	42.85	25.3	42.63	42.40	9.8	15,043	0.06%
2021/02/02	45.4	43.21	29.4	43.41	43.20	16	15,072	0.11%
2021/02/01	49.1	42.59	26	42.67	43.40	23.1	15,060	0.15%
2021/01/29	19.1	44.74	15	44.63	43.90	4.1	14,927	0.03%
2021/01/28	43.5	45.33	10	45.45	45.00	33.5	14,845	0.23%
2021/01/27	27.4	47.16	16.2	47.11	46.85	11.3	14,729	0.08%
2021/01/26	51	47.47	27	47.52	47.15	24	14,693	0.16%
2021/01/25	48	47.96	26	47.96	48.35	22	14,641	0.15%
2021/01/22	32	48.14	26.1	48.40	48.75	5.9	14,545	0.04%
2021/01/21	40	48.23	37	48.63	47.80	3	14,489	0.02%
2021/01/20	74.1	48.85	51	48.30	47.75	23.1	14,271	0.16%
2021/01/19	52	49.78	156	50.03	50.00	-104	14,077	-0.74%	大賣/鉅額交易
2021/01/18	25	48.75	35	48.51	49.55	-10	13,862	-0.07%
2021/01/15	98	49.92	39	50.52	49.15	59	13,762	0.43%
2021/01/14	43	50.38	92	50.53	50.10	-49	13,352	-0.37%
2021/01/13	111	49.18	188	49.85	50.40	-77	13,297	-0.58%	大買/大賣/
2021/01/12	29	47.16	28.7	46.83	46.25	0.3	12,807	0.00%
2021/01/11	35	48.24	19	48.71	48.65	16	12,709	0.13%
2021/01/08	178	49.49	172.2	49.61	48.10	5.8	12,518	0.05%	大買/大賣/
2021/01/07	79	48.55	298.9	48.09	48.75	-219.9	11,205	-1.96%	大賣/鉅額交易
2021/01/06	19.5	44.23	20	44.23	44.35	-0.5	10,130	-0.01%
2021/01/05	19	44.56	19	44.81	44.90	0	10,164	0.00%
2021/01/04	62	43.88	18	44.29	45.20	44	10,236	0.43%
2020/12/31	21	43.73	10	43.59	43.50	11	10,418	0.11%
2020/12/30	48	43.56	30	43.57	43.50	18	10,447	0.17%
2020/12/29	13	44.68	9	44.93	44.35	4	10,435	0.04%
2020/12/28	5.3	44.50	4	44.69	44.50	1.3	10,393	0.01%
2020/12/25	5	45.07	9.5	45.10	44.85	-4.5	10,409	-0.04%
2020/12/24	14	44.90	11	44.81	45.00	3	10,430	0.03%
2020/12/23	8	43.76	14	43.89	43.85	-6	10,466	-0.06%
2020/12/22	21	44.48	10	44.35	43.75	11	10,695	0.10%
2020/12/21	13	44.89	8	44.91	44.90	5	10,840	0.05%
2020/12/18	22	43.63	27	44.01	44.45	-5	10,865	-0.05%
2020/12/17	7	43.53	5	43.61	43.40	2	10,947	0.02%
2020/12/16	5	44.16	43	44.35	44.20	-38	11,040	-0.34%
2020/12/15	78	44.12	20	43.95	43.55	58	11,443	0.51%
2020/12/14	30	44.83	5	44.82	44.90	25	11,588	0.22%
2020/12/11	26	45.28	21	45.08	45.60	5	12,774	0.04%
2020/12/10	59	45.83	18	45.75	45.80	41	12,929	0.32%
2020/12/09	20.5	47.06	16	47.21	46.90	4.5	13,201	0.03%
2020/12/08	37	46.99	11	46.99	46.80	26	13,662	0.19%
2020/12/07	76	47.48	49	47.92	47.50	27	14,401	0.19%
2020/12/04	26.5	47.39	31	47.53	47.60	-4.5	14,226	-0.03%
2020/12/03	45	46.67	9	46.78	46.60	36	14,821	0.24%
2020/12/02	56.5	47.20	20	47.14	47.00	36.5	14,954	0.24%
2020/12/01	35	47.81	33	48.52	47.90	2	14,996	0.01%
2020/11/30	57	47.47	99	47.98	47.50	-42	14,698	-0.29%
2020/11/27	16	46.25	26	46.42	46.60	-10	14,331	-0.07%
2020/11/26	7	45.99	24	45.78	45.95	-17	14,300	-0.12%
2020/11/25	4	45.18	19	45.35	45.35	-15	14,366	-0.10%
2020/11/24	26	45.48	8	45.31	45.05	18	14,527	0.12%
2020/11/23	0	0.00	62	46.00	46.00	-62	15,203	-0.41%
2020/11/20	38	46.17	8	46.12	45.90	30	15,209	0.20%
2020/11/19	17	46.89	13	47.14	46.80	4	15,140	0.03%
2020/11/18	56	47.43	80	47.91	46.55	-24	15,155	-0.16%
2020/11/17	75	46.95	179.7	46.80	47.25	-104.7	14,488	-0.72%	大賣/鉅額交易
2020/11/16	36	45.09	6	45.10	44.90	30	14,093	0.21%
2020/11/13	13.1	44.97	1	45.15	45.15	12.1	14,087	0.09%
2020/11/12	62.2	46.23	52.3	46.19	45.65	9.9	14,095	0.07%
2020/11/11	21	44.83	8	45.16	45.20	13	13,869	0.09%
2020/11/10	21	44.93	25	44.49	44.20	-4	13,909	-0.03%
2020/11/09	35	45.08	36	45.07	44.70	-1	13,870	-0.01%
2020/11/06	64	44.03	7	44.40	43.70	57	13,774	0.41%
2020/11/05	17	43.41	10	43.58	43.60	7	13,815	0.05%
2020/11/04	6	43.93	11	43.30	44.00	-5	13,900	-0.04%
2020/11/03	7	43.01	5	42.86	42.75	2	14,007	0.01%
2020/11/02	32	41.95	57	41.97	42.35	-25	14,218	-0.18%
2020/10/30	27	43.68	53	43.81	42.75	-26	14,296	-0.18%
2020/10/29	22	43.52	29	43.68	43.80	-7	14,494	-0.05%
2020/10/28	22	44.48	7	44.65	44.15	15	14,865	0.10%
2020/10/27	13	44.50	21	44.49	44.40	-8	14,978	-0.05%
2020/10/26	28	45.36	5	45.76	45.10	23	15,208	0.15%
2020/10/23	24	45.85	19	45.84	45.60	5	15,461	0.03%
2020/10/22	6	45.09	9	45.43	45.20	-3	15,881	-0.02%
2020/10/21	84	45.87	62	46.18	45.25	22	16,590	0.13%
2020/10/20	62	45.33	55	45.65	45.00	7	16,924	0.04%
2020/10/19	18	44.08	25	44.34	45.00	-7	17,990	-0.04%
2020/10/16	59	43.94	43	43.72	43.20	16	18,492	0.09%
2020/10/15	15	44.68	4	44.99	44.60	11	18,748	0.06%
2020/10/14	7	45.04	23	45.07	45.20	-16	19,042	-0.08%
2020/10/13	45	43.76	23	44.33	44.10	22	19,334	0.11%
2020/10/12	20	44.37	11	44.06	44.20	9	19,647	0.05%
2020/10/08	68	44.70	45	44.57	44.40	23	20,085	0.11%
2020/10/07	16	43.23	18.2	43.18	43.30	-2.2	20,792	-0.01%
2020/10/06	12	43.20	15.8	43.02	43.05	-3.8	21,645	-0.02%
2020/10/05	13	42.23	1	42.55	42.15	12	22,185	0.05%
2020/09/30	10	41.92	1	42.10	42.45	9	22,652	0.04%
2020/09/29	6	42.36	2	42.48	41.90	4	23,236	0.02%
2020/09/28	28	42.11	29	42.02	42.15	-1	24,542	0.00%
2020/09/25	62	42.20	43.8	41.82	41.10	18.2	25,757	0.07%
2020/09/24	89	42.38	26	42.35	41.50	63	26,543	0.24%
2020/09/23	49	43.74	45	43.77	43.60	4	27,294	0.01%
2020/09/22	78	43.89	35	44.12	44.05	43	28,013	0.15%
2020/09/21	37	45.57	24	45.31	45.05	13	28,112	0.05%
2020/09/18	49	45.63	67	45.67	45.60	-18	28,313	-0.06%
2020/09/17	14	44.86	26	45.11	44.85	-12	28,397	-0.04%
2020/09/16	230	46.99	237	47.85	44.80	-7	28,682	-0.02%	大買/大賣/
2020/09/15	52	45.31	46	45.42	45.60	6	27,687	0.02%
2020/09/14	36	44.73	93	44.96	45.35	-57	27,735	-0.21%
2020/09/11	85	44.57	41	44.44	43.55	44	27,740	0.16%
2020/09/10	80	44.80	109.3	44.80	45.20	-29.3	27,334	-0.11%	大賣/
2020/09/09	19	42.24	24	42.58	43.10	-5	26,727	-0.02%
2020/09/08	126.2	43.00	131	43.13	42.00	-4.8	26,769	-0.02%	大買/大賣/
2020/09/07	52	41.37	35	41.73	41.10	17	26,467	0.06%
2020/09/04	21	40.13	29	40.98	40.70	-8	26,733	-0.03%
2020/09/03	11	40.50	17	40.41	40.00	-6	26,980	-0.02%
2020/09/02	12.1	41.36	1	40.70	40.70	11.1	27,512	0.04%
2020/09/01	8	41.01	9	40.93	41.45	-1	27,554	0.00%
2020/08/31	21	41.03	23	41.52	40.90	-2	28,092	-0.01%
2020/08/28	23	41.93	28	42.10	41.95	-5	28,500	-0.02%
2020/08/27	170	42.89	66	42.88	43.00	104	28,745	0.36%	大買/鉅額交易
2020/08/26	19	40.40	54	40.36	40.55	-35	28,009	-0.12%
2020/08/25	23.1	40.52	21	40.43	40.55	2.1	27,928	0.01%
2020/08/24	56	40.22	28	39.95	40.95	28	27,802	0.10%
2020/08/21	233	38.06	133.5	37.55	38.60	99.5	27,556	0.36%	大買/大賣/
2020/08/20	51	36.31	86	37.36	36.00	-35	27,360	-0.13%
2020/08/19	11	40.25	19	40.89	39.80	-8	27,072	-0.03%
2020/08/18	19	41.26	42	41.11	40.65	-23	26,969	-0.09%
2020/08/17	19	40.41	98	40.67	41.60	-79	26,855	-0.29%
2020/08/14	13	39.77	32.9	39.94	40.00	-19.9	26,705	-0.07%
2020/08/13	6	41.05	12	41.79	40.80	-6	26,553	-0.02%
2020/08/12	21	41.78	58	41.75	41.70	-37	26,458	-0.14%
2020/08/11	13	42.75	26.2	42.41	42.35	-13.2	26,375	-0.05%
2020/08/10	4	44.69	2	44.73	43.80	2	26,238	0.01%
2020/08/07	4	44.16	9	43.93	44.10	-5	26,110	-0.02%
2020/08/06	50	44.00	47	43.91	43.30	3	25,941	0.01%
2020/08/05	39	44.96	29	45.11	44.90	10	25,721	0.04%
2020/08/04	37.4	45.66	28	45.93	45.50	9.4	25,608	0.04%
2020/08/03	39	45.23	35	45.36	45.00	4	25,360	0.02%
2020/07/31	4	42.85	17	42.64	43.50	-13	24,925	-0.05%
2020/07/30	41	42.94	17	43.14	42.85	24	24,777	0.10%
2020/07/29	48.2	42.10	41	41.82	42.05	7.2	24,471	0.03%
2020/07/28	90.4	42.35	104	42.41	42.45	-13.6	24,103	-0.06%	大賣/
2020/07/27	66	42.67	98	43.16	41.30	-32	23,559	-0.14%
2020/07/24	80	46.18	44	46.05	45.25	36	22,739	0.16%
2020/07/23	155	47.63	104	47.68	46.40	51	22,027	0.23%	大買/大賣/
2020/07/22	101	48.78	78.8	48.84	48.90	22.2	20,659	0.11%	大買/
2020/07/21	30	47.29	52.2	47.49	46.50	-22.2	20,015	-0.11%
2020/07/20	91	46.13	131	45.92	46.00	-40	19,641	-0.20%	大賣/
2020/07/17	86.1	48.45	44	48.91	47.95	42.1	19,257	0.22%
2020/07/16	35	49.12	17	49.17	49.90	18	18,808	0.10%
2020/07/15	104	49.41	85.4	49.15	48.00	18.6	18,398	0.10%	大買/
2020/07/14	129	50.78	49	50.70	49.55	80	17,841	0.45%	大買/
2020/07/13	126	49.84	122.4	49.32	51.70	3.6	16,851	0.02%	大買/大賣/
2020/07/10	76	46.75	163	46.12	47.00	-87	15,959	-0.55%	大賣/
2020/07/09	38	49.71	63	49.94	48.00	-25	15,411	-0.16%
2020/07/08	67	49.89	88	50.09	50.40	-21	14,907	-0.14%
2020/07/07	262	51.18	191	51.58	49.55	71	14,327	0.50%	大買/大賣/
2020/07/06	125	49.72	113.1	50.18	51.20	11.9	12,979	0.09%	大買/大賣/
2020/07/03	74	44.94	84	44.88	46.60	-10	11,693	-0.09%
2020/07/02	96	42.30	96.9	42.25	42.40	-0.9	10,655	-0.01%
2020/07/01	98	39.41	152	39.75	39.90	-54	9,688	-0.56%	大賣/
2020/06/30	89	37.62	53	37.62	37.50	36	8,861	0.41%
2020/06/29	28	37.01	120	36.90	36.45	-92	8,584	-1.07%	大賣/
2020/06/24	112	39.87	120	40.42	39.10	-8	8,190	-0.10%	大買/大賣/
2020/06/23	98	40.47	76	40.71	40.00	22	7,657	0.29%
2020/06/22	69	39.99	28	40.63	41.35	41	7,114	0.58%
2020/06/19	58	41.58	29.8	41.28	40.30	28.2	6,872	0.41%
2020/06/18	107	39.16	206.4	37.56	40.45	-99.4	6,544	-1.52%	大買/大賣/
2020/06/17	66	36.45	7	36.25	37.00	59	6,123	0.96%
2020/06/16	31	36.64	13	36.92	36.35	18	5,960	0.30%
2020/06/15	35	35.90	24	36.37	35.80	11	5,797	0.19%
2020/06/12	61	35.00	71.4	34.22	36.50	-10.4	5,526	-0.19%
2020/06/11	44	34.44	113.9	33.89	33.45	-69.9	5,069	-1.38%	大賣/
2020/06/10	49	36.19	85	36.23	36.15	-36	4,599	-0.78%
2020/06/09	56	36.45	101.3	36.64	37.00	-45.3	4,236	-1.07%	大賣/
2020/06/08	5	33.65	3	33.65	33.65	2	3,662	0.05%
2020/06/05	62	29.74	77	30.13	30.60	-15	3,512	-0.43%
2020/06/04	26	26.79	109	26.96	27.85	-83	2,890	-2.87%	大賣/
2020/06/03	187	25.25	182	25.09	25.35	5	2,383	0.21%	大買/大賣/
2020/06/02	102	24.00	45	24.00	24.00	57	1,930	2.95%	大買/
2020/06/01	0	0.00	5	21.85	21.85	-5	1,854	-0.27%
2020/05/29	16	19.91	0	0.00	19.90	16	1,838	0.87%
2020/05/28	0	0.00	10	19.90	19.90	-10	1,832	-0.55%
2020/05/27	30	19.86	5	19.90	19.85	25	1,853	1.35%
2020/05/26	56.2	20.10	0	0.00	19.90	56.2	1,878	2.99%
2020/05/25	4	19.83	1	19.70	19.80	3	1,852	0.16%
2020/05/22	1	19.65	14	19.70	19.75	-13	1,864	-0.70%
2020/05/21	27	19.81	5	19.80	19.70	22	1,909	1.15%
2020/05/20	1	19.85	0	0.00	19.75	1	1,912	0.05%
2020/05/19	44	19.93	1	19.90	19.80	43	1,915	2.24%
2020/05/18	3	20.03	19	20.11	20.05	-16	1,920	-0.83%
2020/05/15	21	19.76	2	19.65	19.65	19	1,909	0.99%
2020/05/14	2	19.78	0	0.00	19.65	2	1,965	0.10%
2020/05/13	51	19.89	1	20.00	20.00	50	1,980	2.52%
2020/05/12	72	19.99	6	19.98	19.90	66	1,995	3.31%
2020/05/11	107	20.41	30	20.78	20.55	77	1,973	3.90%	大買/
2020/05/08	28	19.56	0	0.00	19.40	28	1,910	1.47%
2020/05/07	11	19.29	1	19.25	19.30	10	1,901	0.53%
2020/05/06	0	0.00	4	19.04	19.05	-4	1,899	-0.21%
2020/05/04	14	18.95	8	19.02	18.95	6	1,896	0.32%
2020/04/30	22	19.55	5	19.52	19.40	17	1,916	0.89%
2020/04/29	56	19.19	0	0.00	19.25	56	1,902	2.94%
2020/04/28	66	18.92	0	0.00	19.25	66	1,907	3.46%
2020/04/27	5	19.05	0	0.00	18.95	5	1,949	0.26%
2020/04/24	65	18.90	0	0.00	18.90	65	1,947	3.34%
2020/04/23	0	0.00	1	19.00	19.05	-1	1,952	-0.05%
2020/04/21	10	18.70	20	18.66	18.15	-10	1,937	-0.52%
2020/04/20	12	18.97	20	19.00	19.00	-8	1,929	-0.41%
2020/04/17	28	19.57	10	19.49	19.20	18	1,923	0.94%
2020/04/16	0	0.00	10	19.15	19.15	-10	1,890	-0.53%
2020/04/15	34	19.30	11	19.42	19.30	23	1,906	1.21%
2020/04/14	37	19.42	5	19.45	19.05	32	1,975	1.62%
2020/04/13	31	18.30	1	18.15	18.25	30	1,951	1.54%
2020/04/10	20	18.10	10	17.95	17.95	10	2,033	0.49%
2020/04/09	3	17.10	5	17.10	17.25	-2	2,005	-0.10%
2020/04/08	1	16.65	6	16.80	16.70	-5	2,015	-0.25%
2020/04/07	0	0.00	1	16.00	16.10	-1	1,993	-0.05%
2020/04/06	7	15.90	0	0.00	15.80	7	1,977	0.35%
2020/04/01	5	15.95	0	0.00	16.05	5	1,971	0.25%
2020/03/31	20	15.90	0	0.00	16.05	20	1,974	1.01%
2020/03/27	9	15.97	0	0.00	15.80	9	1,986	0.45%
2020/03/26	21	15.71	5	15.70	16.00	16	1,971	0.81%
2020/03/25	10	16.30	13	16.10	16.00	-3	1,961	-0.15%
2020/03/24	22	15.06	16	15.21	15.10	6	1,934	0.31%
2020/03/23	7.3	14.11	20	14.45	14.45	-12.7	1,912	-0.67%
2020/03/20	27	15.13	14	15.23	15.05	13	1,901	0.68%
2020/03/19	40	14.00	25	14.02	14.00	15	1,871	0.80%
2020/03/18	12	16.37	5	16.50	15.55	7	1,800	0.39%
2020/03/17	37	16.33	11	16.21	16.20	26	1,772	1.47%
2020/03/16	15	18.14	36	17.98	17.50	-21	1,742	-1.21%
2020/03/13	22	17.71	16	17.72	18.60	6	1,733	0.35%
2020/03/12	8	19.89	253	19.71	19.20	-245	1,659	-14.76%	大賣/鉅額交易
2020/03/11	8	21.42	2	21.33	21.20	6	1,607	0.37%
2020/03/10	5	21.15	51	21.08	21.15	-46	1,593	-2.89%
2020/03/09	5	22.01	51	22.00	21.65	-46	1,567	-2.93%
2020/03/06	15	22.31	2	22.33	22.50	13	1,520	0.86%
2020/03/05	1	21.65	0	0.00	21.90	1	1,478	0.07%
2020/03/04	4	21.75	0	0.00	21.65	4	1,472	0.27%
2020/03/03	0	21.60	0	0.00	21.70	0	1,461	0.00%
2020/03/02	6	21.46	411	21.42	21.40	-405	1,455	-27.82%	大賣/鉅額交易
2020/02/27	0	0.00	41	22.06	21.85	-41	1,433	-2.86%
2020/02/25	0	0.00	30	22.25	22.20	-30	1,387	-2.16%
2020/02/24	13	22.57	5	22.60	22.40	8	1,389	0.58%
2020/02/21	6	22.28	0	0.00	22.30	6	1,345	0.45%
2020/02/20	9	22.42	0	0.00	22.20	9	1,333	0.67%
2020/02/19	11	22.31	0	0.00	22.25	11	1,323	0.83%
2020/02/18	15	22.20	1	22.10	22.20	14	1,315	1.06%
2020/02/17	65	22.39	8	22.31	22.25	57	1,301	4.38%
2020/02/14	4	22.15	17	22.25	22.40	-13	1,243	-1.05%
2020/02/13	37	21.61	5	21.75	21.70	32	1,246	2.57%
2020/02/12	199	21.29	0	0.00	21.25	199	1,261	15.78%	大買/鉅額交易
2020/02/11	57	21.13	4	21.20	21.15	53	1,262	4.20%
2020/02/10	83	20.86	0	0.00	20.90	83	1,261	6.58%
2020/02/07	100	20.99	25	21.00	20.95	75	1,274	5.89%
2020/02/06	16	21.07	11	21.15	21.05	5	1,271	0.39%
2020/02/05	1	21.20	0	0.00	21.05	1	1,278	0.08%
2020/02/04	2	21.20	4	21.30	21.25	-2	1,271	-0.16%
2020/02/03	21	20.55	3	20.50	20.50	18	1,253	1.44%
2020/01/31	6	21.55	4	21.48	21.40	2	1,224	0.16%
2020/01/30	22	21.45	30.1	21.20	21.20	-8.1	1,220	-0.66%
2020/01/20	0	0.00	5	22.20	22.25	-5	1,170	-0.43%
2020/01/17	20	22.20	0	0.00	22.20	20	1,180	1.69%
2020/01/14	10	22.10	0	0.00	22.20	10	1,204	0.83%
2020/01/13	20	22.20	5	22.20	22.20	15	1,192	1.26%
2020/01/10	11	22.20	6	22.25	22.20	5	1,192	0.42%
2020/01/09	22	22.30	2	22.25	22.20	20	1,189	1.68%
2020/01/08	4	23.03	6	22.95	22.60	-2	1,169	-0.17%
2020/01/07	43	23.02	2	23.05	22.60	41	1,091	3.76%
2020/01/06	4	23.03	23	23.00	22.95	-19	1,037	-1.83%
2020/01/03	7	22.64	4	22.60	22.60	3	948	0.32%
2020/01/02	8	22.56	1	22.40	22.45	7	917	0.76%
2019/12/26	7	22.30	0	0.00	22.30	7	966	0.72%
2019/12/25	3	22.20	0	0.00	22.30	3	982	0.31%
2019/12/24	2	22.18	18	22.06	22.05	-16	1,014	-1.58%
2019/12/23	0	0.00	13.6	21.90	22.10	-13.6	1,044	-1.30%
2019/12/20	0	0.00	2	22.00	21.95	-2	1,074	-0.19%
2019/12/19	0	0.00	2	21.95	21.95	-2	1,192	-0.17%
2019/12/18	0	0.00	3	21.85	21.90	-3	1,318	-0.23%
2019/12/17	25	21.84	1	21.90	21.85	24	1,365	1.76%
2019/12/16	20	21.95	0	0.00	21.95	20	1,370	1.46%
2019/12/13	20	21.95	6	22.03	22.00	14	1,379	1.02%
2019/12/12	2	22.05	0	0.00	22.00	2	1,393	0.14%
2019/12/11	2	22.20	0	0.00	22.15	2	1,409	0.14%
2019/12/10	21	22.01	0	0.00	22.20	21	1,425	1.47%
2019/12/09	42	21.46	6	21.53	21.65	36	1,421	2.53%
2019/12/06	50	21.65	2	21.60	21.55	48	1,429	3.36%
2019/12/05	21	21.65	0	0.00	21.70	21	1,466	1.43%
2019/12/04	0	0.00	6	21.65	21.65	-6	1,484	-0.40%
2019/12/03	20	21.65	0	0.00	21.65	20	1,500	1.33%
2019/11/29	22	21.60	10	21.57	21.60	12	1,559	0.77%
2019/11/27	0	0.00	1	21.45	21.50	-1	1,572	-0.06%
2019/11/25	15	21.22	0	0.00	21.20	15	1,594	0.94%
2019/11/22	2	21.13	2	21.15	21.15	0	1,623	0.00%
2019/11/21	2	21.10	0	0.00	21.10	2	1,664	0.12%
2019/11/20	4	21.23	0	0.00	21.25	4	1,656	0.24%
2019/11/19	11	21.45	0	0.00	21.45	11	1,657	0.66%
2019/11/13	1	21.40	0	0.00	21.60	1	1,723	0.06%
2019/11/12	11	21.29	67	21.41	21.10	-56	1,764	-3.17%
2019/11/11	30	21.60	4.3	21.62	21.55	25.7	1,771	1.45%
2019/11/08	20	22.45	0	0.00	22.45	20	1,789	1.12%
2019/11/07	1	22.40	0	0.00	22.45	1	1,835	0.05%
2019/11/06	19	22.51	6	22.50	22.55	13	1,855	0.70%
2019/11/04	22	23.00	0	0.00	23.00	22	1,949	1.13%
2019/11/01	1	23.00	2	22.85	22.80	-1	2,016	-0.05%
2019/10/31	10	22.95	5	22.95	22.95	5	2,160	0.23%
2019/10/30	41	22.65	10	22.70	22.70	31	2,219	1.40%
2019/10/29	0	0.00	10	22.80	22.60	-10	2,358	-0.42%
2019/10/28	30	22.70	0	0.00	22.80	30	2,396	1.25%
2019/10/24	15	22.61	2	22.75	22.55	13	2,419	0.54%
2019/10/23	8	22.69	0	0.00	22.75	8	2,419	0.33%
2019/10/22	12.1	22.97	0	0.00	22.80	12.1	2,445	0.49%
2019/10/18	22	22.80	0	0.00	22.90	22	2,627	0.84%
2019/10/15	5	22.85	3	22.85	22.90	2	2,756	0.07%
2019/10/08	5	23.15	0	0.00	23.15	5	2,753	0.18%
2019/10/04	0	0.00	5	23.30	23.35	-5	2,787	-0.18%
2019/10/03	0	0.00	5	23.90	23.30	-5	2,788	-0.18%
2019/10/02	15	23.07	0	0.00	23.20	15	2,746	0.55%
2019/10/01	5	23.25	0	0.00	23.25	5	2,723	0.18%
2019/09/27	27	23.74	0	0.00	23.55	27	2,716	0.99%
2019/09/26	18	23.77	1	23.80	23.90	17	2,733	0.62%
2019/09/25	15	23.67	28	23.75	23.80	-13	2,708	-0.48%
2019/09/24	34	24.04	27.8	23.93	23.55	6.2	2,727	0.23%
2019/09/23	23	23.59	38	23.57	23.80	-15	2,627	-0.57%
2019/09/20	5	22.79	3	22.80	22.85	2	2,514	0.08%
2019/09/18	14	22.38	0	0.00	22.40	14	2,579	0.54%
2019/09/17	3	22.57	4	22.41	22.50	-1	2,605	-0.04%
2019/09/16	5	22.55	2	22.63	22.55	3	2,621	0.11%
2019/09/12	54	22.61	0	0.00	22.55	54	2,621	2.06%
2019/09/11	21	22.47	0	0.00	22.60	21	2,643	0.79%
2019/09/10	1	22.40	1	22.45	22.50	0	2,694	0.00%
2019/09/09	21	22.49	4	22.48	22.40	17	2,713	0.63%
2019/09/06	15	22.18	0	0.00	22.10	15	2,706	0.55%
2019/09/05	26	22.30	0	0.00	22.25	26	2,877	0.90%
2019/09/04	27	22.38	12	22.50	22.35	15	2,891	0.52%
2019/09/03	55	22.32	0	0.00	22.25	55	2,909	1.89%
2019/09/02	22	21.94	1	21.95	21.95	21	2,923	0.72%
2019/08/30	22	21.93	2	21.80	21.95	20	2,969	0.67%
2019/08/29	5	21.70	0	0.00	21.70	5	3,030	0.16%
2019/08/28	10	21.75	0	0.00	21.65	10	3,152	0.32%
2019/08/27	20	21.84	1	21.75	21.85	19	3,275	0.58%
2019/08/26	16	22.25	10	22.25	21.90	6	3,272	0.18%
2019/08/23	10	22.00	0	0.00	21.95	10	3,340	0.30%
2019/08/22	5	22.10	0	0.00	22.00	5	3,357	0.15%
2019/08/21	1	22.15	0	0.00	22.10	1	3,367	0.03%
2019/08/20	3	22.27	0	0.00	22.05	3	3,426	0.09%
2019/08/19	36	22.01	21	22.05	21.95	15	3,439	0.44%
2019/08/16	50	22.46	5.5	22.44	22.35	44.5	3,474	1.28%
2019/08/15	30	22.64	1	22.70	22.60	29	3,563	0.81%
2019/08/14	6	22.92	4	22.75	22.85	2	3,547	0.06%
2019/08/13	40	22.58	1	22.80	22.70	39	3,515	1.11%
2019/08/12	42	22.43	10	22.45	22.30	32	3,470	0.92%
2019/08/08	10	22.10	0	0.00	22.05	10	3,428	0.29%
2019/08/07	1	22.05	10	22.30	22.05	-9	3,416	-0.26%
2019/08/06	30	22.17	37	22.09	21.90	-7	3,419	-0.20%
2019/08/05	57	22.23	1	22.30	21.90	56	3,368	1.66%
2019/08/02	23	23.19	10	23.39	22.55	13	3,345	0.39%
2019/08/01	34	23.18	6	23.18	23.05	28	3,261	0.86%
2019/07/31	24	23.45	8.1	23.36	23.55	15.9	3,224	0.49%
2019/07/30	9	22.57	9	22.56	22.60	0	3,202	0.00%
2019/07/29	0	0.00	1	22.65	22.60	-1	3,307	-0.03%
2019/07/26	0	0.00	2	22.40	22.40	-2	3,333	-0.06%
2019/07/24	1	22.40	1	22.40	22.40	0	3,310	0.00%
2019/07/23	12	22.93	13	23.02	22.70	-1	3,285	-0.03%
2019/07/22	18	22.71	49	22.61	22.80	-31	3,254	-0.95%
2019/07/19	1	22.10	1	21.95	22.00	0	3,101	0.00%
2019/07/18	24	21.91	40.5	22.13	21.90	-16.5	3,066	-0.54%
2019/07/17	5	21.51	0	0.00	21.60	5	2,964	0.17%
2019/07/16	11	21.56	1	21.60	21.55	10	2,970	0.34%
2019/07/12	1	21.35	0	0.00	21.15	1	2,971	0.03%
2019/07/10	1	20.85	0	0.00	20.80	1	2,961	0.03%
2019/07/09	5	20.72	10.3	20.76	20.90	-5.3	2,956	-0.18%
2019/07/08	0	0.00	21	20.75	20.85	-21	2,949	-0.71%
2019/07/05	1	21.15	0	0.00	21.15	1	2,957	0.03%
2019/07/04	1	21.35	0	0.00	21.25	1	2,959	0.03%
2019/07/03	8	21.24	12	21.35	21.20	-4	2,955	-0.14%
2019/07/02	3	20.75	0	0.00	20.65	3	2,908	0.10%
2019/07/01	24	20.76	2	20.83	21.00	22	2,898	0.76%
2019/06/28	15	21.23	0	0.00	21.05	15	2,851	0.53%
2019/06/27	13	21.37	2	21.55	21.30	11	2,835	0.39%
2019/06/26	7	21.29	1	21.30	21.30	6	2,819	0.21%
2019/06/25	12	21.53	18	21.38	21.45	-6	2,804	-0.21%
2019/06/24	5	20.54	11	20.71	20.70	-6	2,714	-0.22%
2019/06/21	13	21.04	8	20.85	20.85	5	2,681	0.19%
2019/06/20	3	21.05	7	21.15	21.10	-4	2,652	-0.15%
2019/06/19	7	21.07	7	21.17	21.05	0	2,643	0.00%
2019/06/18	5	21.34	20	21.12	21.10	-15	2,612	-0.57%
2019/06/17	40	21.84	10	21.70	21.75	30	2,570	1.17%
2019/06/14	16	21.83	7	21.74	21.80	9	2,636	0.34%
2019/06/13	58	21.98	6	22.01	21.80	52	2,606	2.00%
2019/06/12	3	21.13	11	21.28	21.40	-8	2,423	-0.33%
2019/06/11	14	21.11	7	21.35	21.00	7	2,422	0.29%
2019/06/10	15	21.65	0	0.00	21.60	15	2,379	0.63%
2019/06/06	2	21.30	52	21.38	21.35	-50	2,336	-2.14%
2019/06/05	23	21.25	5	21.22	21.20	18	2,293	0.78%
2019/06/04	25	21.53	7	21.44	21.45	18	2,234	0.81%
2019/06/03	24	20.95	11	21.05	21.20	13	2,113	0.62%
2019/05/31	13	20.35	0	0.00	20.40	13	1,998	0.65%
2019/05/30	22	20.42	21	20.54	20.25	1	1,985	0.05%
2019/05/29	12	20.08	1	19.85	20.15	11	1,892	0.58%
2019/05/28	21	19.85	1	20.00	19.85	20	1,894	1.06%
2019/05/27	14	20.25	10	20.10	19.85	4	1,886	0.21%
2019/05/24	6	20.27	6	19.94	19.60	0	1,855	0.00%
2019/05/23	6	20.04	20	19.99	20.00	-14	1,847	-0.76%
2019/05/22	26	20.36	9	20.44	19.95	17	1,804	0.94%
2019/05/21	5	19.10	0	0.00	19.55	5	1,728	0.29%
2019/05/17	1	18.80	6	19.08	18.60	-5	1,707	-0.29%
2019/05/16	13	19.09	1	19.25	18.90	12	1,698	0.71%
2019/05/15	4	19.19	4	19.10	19.00	0	1,690	0.00%
2019/05/14	34	18.95	0	0.00	19.10	34	1,688	2.01%
2019/05/13	7	19.02	0	0.00	18.65	7	1,664	0.42%
2019/05/10	15	19.67	16	19.35	19.30	-1	1,624	-0.06%
2019/05/09	18	20.51	12	20.59	20.20	6	1,561	0.38%
2019/05/08	60	20.06	21	20.19	19.95	39	1,494	2.61%
2019/05/07	78	20.45	25	20.52	20.25	53	1,473	3.60%
2019/05/06	50	19.88	35	19.94	19.90	15	1,359	1.10%
2019/05/03	3	18.90	5.5	18.84	19.00	-2.5	1,204	-0.21%
2019/05/02	12	18.60	0	0.00	18.55	12	1,152	1.04%
2019/04/30	6.8	18.74	1	18.80	18.75	5.8	1,141	0.50%
2019/04/29	1	18.75	0	0.00	18.70	1	1,136	0.09%
2019/04/26	20	18.73	0	0.00	18.65	20	1,129	1.77%
2019/04/23	5	18.60	0	0.00	18.70	5	1,151	0.43%
2019/04/22	0	0.00	7	18.77	18.75	-7	1,180	-0.59%
2019/04/18	0	0.00	7	19.04	18.80	-7	1,170	-0.60%
2019/04/17	0	0.00	1	18.90	19.00	-1	1,135	-0.09%
2019/04/16	0	0.00	2	18.60	18.60	-2	1,101	-0.18%
2019/04/15	3	18.65	0	0.00	18.60	3	1,093	0.27%
2019/04/11	0	0.00	2	18.65	18.60	-2	1,132	-0.18%
2019/04/10	0	0.00	0.3	18.50	18.65	-0.3	1,104	-0.03%
2019/04/09	2	18.75	4	18.80	18.60	-2	1,094	-0.18%
2019/04/08	0	0.00	2	18.70	18.70	-2	1,081	-0.19%
2019/04/03	0	0.00	35	18.60	18.55	-35	1,065	-3.29%
2019/04/02	0	0.00	12	18.60	18.60	-12	1,060	-1.13%
2019/04/01	6	18.55	0	0.00	18.60	6	1,053	0.57%
2019/03/29	2	18.70	1	18.60	18.60	1	1,044	0.10%
2019/03/28	0	0.00	2	18.65	18.60	-2	1,042	-0.19%
2019/03/27	0	0.00	2	18.70	18.70	-2	1,037	-0.19%
2019/03/26	0	0.00	1.7	18.66	18.70	-1.7	1,061	-0.16%
2019/03/25	5	18.60	0	0.00	18.60	5	1,069	0.47%
2019/03/22	6	18.80	0	0.00	18.80	6	1,078	0.56%
2019/03/21	10	19.10	0	0.00	19.00	10	1,072	0.93%
2019/03/20	17	19.10	0	0.00	19.05	17	1,076	1.58%
2019/03/19	24	19.35	8	19.23	19.40	16	1,057	1.51%
2019/03/14	37	18.89	32	18.61	18.60	5	1,002	0.50%
2019/03/13	4	18.63	2	18.60	18.65	2	1,013	0.20%
2019/03/12	1	18.50	0	0.00	18.65	1	1,012	0.10%
2019/03/11	0	0.00	1	18.45	18.60	-1	1,011	-0.10%
2019/03/08	0	0.00	1	18.70	18.60	-1	1,022	-0.10%
2019/03/06	5	18.85	2	18.85	18.65	3	1,035	0.29%
2019/03/05	1	18.55	1	18.60	18.50	0	1,017	0.00%
2019/02/27	9	18.96	0	0.00	18.80	9	1,000	0.90%
2019/02/26	2	18.65	7	18.68	18.65	-5	966	-0.52%
2019/02/25	1	18.95	0	0.00	18.55	1	956	0.10%
2019/02/22	1	19.10	0	0.00	19.10	1	930	0.11%
2019/02/21	1	19.35	14	19.40	19.40	-13	915	-1.42%
2019/02/20	6	19.63	2	19.55	19.80	4	892	0.45%
2019/02/18	0	0.00	3	19.30	19.30	-3	854	-0.35%
2019/02/15	3	19.35	3	19.33	19.25	0	854	0.00%
2019/02/14	2	19.35	20.2	19.26	19.35	-18.2	856	-2.13%
2019/02/13	5	19.06	4	19.23	19.25	1	859	0.12%
2019/02/12	0	0.00	1	19.25	19.10	-1	851	-0.12%
2019/02/11	0	0.00	2	19.10	19.15	-2	862	-0.23%
2019/01/30	3	19.07	0	0.00	18.95	3	860	0.35%
2019/01/29	1	19.15	1	19.00	19.00	0	868	0.00%
2019/01/28	4	19.48	4	19.20	19.20	0	877	0.00%
2019/01/25	0	0.00	2	19.40	19.20	-2	877	-0.23%
2019/01/23	1	19.10	1	19.15	19.40	0	898	0.00%
2019/01/21	0	0.00	3	19.40	19.35	-3	961	-0.31%
2019/01/17	0	0.00	20	19.35	19.10	-20	1,031	-1.94%
2019/01/16	0	0.00	1	19.40	19.40	-1	1,042	-0.10%
2019/01/15	2	19.95	9	19.74	19.55	-7	1,039	-0.67%
2019/01/14	9	19.08	1	19.20	19.25	8	1,004	0.80%
2019/01/11	0	0.00	3	18.27	18.40	-3	986	-0.30%
2019/01/10	1	18.40	0	0.00	18.35	1	979	0.10%
2019/01/09	1	18.35	0	0.00	18.30	1	988	0.10%
2019/01/03	0	0.00	10	18.32	18.10	-10	1,119	-0.89%
2019/01/02	0	0.00	2	18.25	18.15	-2	1,087	-0.18%
2018/12/27	2	18.35	0	0.00	18.30	2	1,148	0.17%
2018/12/24	0	0.00	1	18.65	18.65	-1	1,299	-0.08%
2018/12/22	0	0.00	1	18.70	18.65	-1	1,316	-0.08%
2018/12/21	2	18.30	0	0.00	18.75	2	1,343	0.15%
2018/12/20	5	18.50	1	18.55	18.45	4	1,378	0.29%
2018/12/19	5	18.90	17	19.19	18.65	-12	1,390	-0.86%
2018/12/18	0	0.00	12	19.79	19.50	-12	1,384	-0.87%
2018/12/17	2	20.10	1	19.90	19.80	1	1,381	0.07%
2018/12/13	1	19.85	5	19.86	19.85	-4	1,384	-0.29%
2018/12/11	1	19.70	14	19.56	19.55	-13	1,395	-0.93%
2018/12/10	5	20.10	0	0.00	20.10	5	1,395	0.36%
2018/12/07	3	19.82	1	19.80	19.80	2	1,377	0.15%
2018/12/06	21	20.17	18	19.73	19.55	3	1,384	0.22%
2018/12/05	0	0.00	1	19.50	19.50	-1	1,377	-0.07%
2018/12/04	2	19.85	0	0.00	19.70	2	1,429	0.14%
2018/11/30	2	19.55	0	0.00	19.50	2	1,520	0.13%
2018/11/29	4	19.63	6	19.54	19.45	-2	1,778	-0.11%
2018/11/27	1	19.00	0	0.00	19.00	1	1,862	0.05%
2018/11/20	2	18.95	2	18.90	18.95	0	1,881	0.00%
2018/11/15	1	18.85	0	0.00	18.75	1	1,881	0.05%
2018/11/08	2	19.20	4	19.00	18.90	-2	1,905	-0.10%
2018/11/07	5	18.55	0	0.00	18.60	5	1,895	0.26%
2018/11/06	8	18.56	6	18.41	18.30	2	1,917	0.10%
2018/11/05	2	17.90	2	18.25	18.45	0	1,922	0.00%
2018/11/02	5	17.94	2	17.95	18.00	3	1,917	0.16%
2018/11/01	2	17.73	2	17.65	17.65	0	1,907	0.00%
2018/10/31	2	17.30	3	17.33	17.45	-1	1,902	-0.05%
2018/10/30	7	17.22	2	16.85	16.85	5	1,896	0.26%
2018/10/29	6	16.62	3	16.88	16.60	3	1,882	0.16%
2018/10/26	1	17.20	0	0.00	17.00	1	1,916	0.05%
2018/10/25	5	18.30	2	18.20	18.20	3	1,875	0.16%
2018/10/24	5	19.06	1	19.05	19.30	4	1,851	0.22%
2018/10/23	0	0.00	5	19.20	19.20	-5	1,851	-0.27%
2018/10/22	1	19.60	0	0.00	19.50	1	1,902	0.05%
2018/10/19	2	19.40	5	19.38	19.30	-3	1,900	-0.16%
2018/10/18	1	19.85	0	0.00	19.80	1	1,887	0.05%
2018/10/17	2	20.13	0	0.00	19.80	2	1,893	0.11%
2018/10/16	3	20.12	2	19.95	19.90	1	1,919	0.05%
2018/10/15	3	20.00	0	0.00	19.95	3	1,936	0.15%
2018/10/12	3	19.63	11	19.82	20.00	-8	1,932	-0.41%
2018/10/11	56	19.44	8	19.45	19.05	48	1,930	2.49%
2018/10/09	1	21.05	16	21.06	21.00	-15	1,852	-0.81%
2018/10/08	9	21.05	2	20.93	21.10	7	1,855	0.38%
2018/10/05	5	21.08	4	20.95	20.90	1	1,859	0.05%
2018/10/04	3	21.68	0	0.00	21.30	3	1,813	0.17%
2018/10/03	7	22.16	12	22.28	22.10	-5	1,801	-0.28%
2018/10/02	0	0.00	3	21.75	21.85	-3	1,721	-0.17%
2018/10/01	0	0.00	1	21.70	21.70	-1	1,733	-0.06%
2018/09/28	1	21.35	1	21.55	21.50	0	1,743	0.00%
2018/09/27	1	21.60	1	22.00	21.75	0	1,744	0.00%
2018/09/26	6	21.23	0	0.00	21.25	6	1,745	0.34%
2018/09/25	7	21.26	5	21.10	21.10	2	1,746	0.11%
2018/09/21	3	20.75	0	0.00	20.80	3	1,739	0.17%
2018/09/20	0	0.00	1	20.75	20.60	-1	1,743	-0.06%
2018/09/18	2	20.60	2	20.60	20.60	0	1,750	0.00%
2018/09/14	33	21.00	3	20.88	21.00	30	1,785	1.68%
2018/09/13	5	20.80	0	0.00	20.70	5	1,794	0.28%
2018/09/12	17	20.60	0	0.00	20.60	17	1,801	0.94%
2018/09/11	19	20.74	3	20.70	20.70	16	1,848	0.87%
2018/09/10	19	20.60	4	20.45	20.40	15	1,876	0.80%
2018/09/07	14	21.69	25	21.79	21.55	-11	2,132	-0.52%
2018/09/06	17	22.46	0	0.00	22.55	17	2,131	0.80%
2018/09/05	25	22.85	51	22.94	22.90	-26	2,100	-1.24%
2018/09/04	4	21.66	18	21.87	22.10	-14	1,916	-0.73%
2018/09/03	11	21.03	2	21.00	20.85	9	1,851	0.49%
2018/08/29	0	0.00	2	20.75	20.70	-2	1,914	-0.10%
2018/08/28	1	20.65	0	0.00	20.95	1	1,963	0.05%
2018/08/27	8	20.65	1	20.70	20.75	7	2,055	0.34%
2018/08/23	3	20.40	0	0.00	20.55	3	2,261	0.13%
2018/08/21	7	20.34	0	0.00	20.35	7	2,337	0.30%
2018/08/20	2	20.25	0	0.00	20.40	2	2,399	0.08%
2018/08/16	0	0.00	1	20.45	20.55	-1	2,439	-0.04%
2018/08/13	2	20.78	0	0.00	20.60	2	2,678	0.07%
2018/08/10	1	21.60	0	0.00	21.20	1	2,805	0.04%
2018/08/08	8	21.61	0	0.00	21.40	8	3,237	0.25%
2018/08/07	0	0.00	13	21.60	21.55	-13	3,282	-0.40%
2018/08/06	11	21.77	0	0.00	21.50	11	3,341	0.33%
2018/08/03	3	21.60	0	0.00	21.65	3	3,363	0.09%
2018/08/02	4	21.58	20	21.50	21.40	-16	3,372	-0.47%
2018/07/30	1	21.20	0	0.00	21.15	1	3,374	0.03%
2018/07/27	12	21.55	45.9	21.05	21.70	-33.9	3,507	-0.97%
2018/07/25	1	20.80	0	0.00	20.70	1	3,543	0.03%
2018/07/24	15	20.55	1	20.70	20.60	14	3,579	0.39%
2018/07/23	1	20.20	19	20.14	20.25	-18	3,597	-0.50%
2018/07/20	4	20.73	1	20.70	20.75	3	3,586	0.08%
2018/07/18	9	21.05	0	0.00	21.00	9	3,597	0.25%
2018/07/13	3	21.90	0	0.00	21.90	3	3,682	0.08%
2018/07/12	0	0.00	9	21.80	21.80	-9	3,723	-0.24%
2018/07/11	5	22.00	5	21.95	21.80	0	3,750	0.00%
2018/07/10	1	21.80	0	0.00	21.75	1	3,770	0.03%
2018/07/09	1	21.90	0	0.00	21.90	1	3,798	0.03%
2018/07/06	11	21.95	2	21.73	22.00	9	3,832	0.23%
2018/07/05	1	21.50	1	21.30	21.45	0	3,885	0.00%
2018/07/04	6	20.70	20	20.98	21.20	-14	3,886	-0.36%
2018/07/03	7	21.71	1	21.30	21.20	6	3,863	0.16%
2018/06/28	1	21.50	0	0.00	21.55	1	3,891	0.03%
2018/06/27	0	0.00	0.2	21.65	21.80	-0.2	3,917	-0.01%
2018/06/26	10	21.90	14	21.55	21.55	-4	3,967	-0.10%
2018/06/25	13	21.96	1	22.10	21.95	12	3,983	0.30%
2018/06/22	0	0.00	12.8	22.50	22.35	-12.8	3,980	-0.32%
2018/06/21	2	22.80	10	22.70	22.80	-8	4,012	-0.20%
2018/06/20	1	22.70	1	22.90	22.70	0	4,077	0.00%
2018/06/19	5	23.35	6	23.30	23.20	-1	4,089	-0.02%
2018/06/15	57	24.10	13	24.67	23.30	44	4,109	1.07%
2018/06/14	2	23.58	0	0.00	23.55	2	3,840	0.05%
2018/06/13	1.2	23.33	7	23.22	23.10	-5.8	3,829	-0.15%
2018/06/12	4	23.35	28	23.32	23.25	-24	3,865	-0.62%
2018/06/11	2	23.05	32	23.21	23.05	-30	3,818	-0.79%
2018/06/08	1	22.95	5	23.00	22.85	-4	3,820	-0.10%
2018/06/07	2	22.93	3	23.10	22.95	-1	3,887	-0.03%
2018/06/06	3	23.28	1	23.20	23.15	2	3,954	0.05%
2018/06/05	0	0.00	11	23.45	23.15	-11	4,097	-0.27%
2018/06/04	1	23.90	29	24.19	23.75	-28	4,243	-0.66%
2018/06/01	0	0.00	13	23.45	23.40	-13	4,513	-0.29%
2018/05/31	3	23.28	2	23.45	23.00	1	4,763	0.02%
2018/05/30	5	22.50	1	22.45	22.60	4	4,862	0.08%
2018/05/29	16	22.94	0	0.00	22.80	16	4,869	0.33%
2018/05/25	2	22.90	0	0.00	22.85	2	4,814	0.04%
2018/05/24	0	0.00	4	22.70	22.60	-4	4,837	-0.08%
2018/05/22	11	23.34	8	23.69	23.00	3	4,946	0.06%
2018/05/21	4	23.29	5	23.50	23.10	-1	4,860	-0.02%
2018/05/18	15	23.83	37	23.68	23.50	-22	4,798	-0.46%
2018/05/17	15	23.93	87	23.96	24.00	-72	4,747	-1.52%
2018/05/16	1	22.15	11	22.38	21.85	-10	4,391	-0.23%
2018/05/15	23	22.72	2.2	22.69	22.55	20.8	4,409	0.47%
2018/05/14	9	22.40	31	22.40	22.70	-22	4,493	-0.49%
2018/05/11	0	0.00	52	22.24	21.75	-52	4,486	-1.16%
2018/05/10	2	22.05	2	22.20	22.25	0	4,539	0.00%
2018/05/09	11	22.47	7	22.21	22.20	4	4,574	0.09%
2018/05/08	0	0.00	3	22.00	22.10	-3	4,624	-0.06%
2018/05/07	6	22.33	6	22.00	22.00	0	4,717	0.00%
2018/05/04	51	23.03	19	22.61	22.40	32	4,749	0.67%
2018/05/03	5.9	21.80	5	22.00	22.10	0.9	4,685	0.02%
2018/05/02	42	21.91	17	21.84	21.85	25	4,773	0.52%
2018/04/30	7	21.01	7	21.46	21.55	0	4,800	0.00%
2018/04/27	5	20.29	4.4	20.38	20.20	0.6	4,877	0.01%
2018/04/26	20	20.68	0	0.00	20.00	20	5,019	0.40%
2018/04/25	12	20.57	0	0.00	20.50	12	5,058	0.24%
2018/04/24	13	20.52	2	20.80	20.55	11	5,130	0.21%
2018/04/23	1	21.45	0	0.00	21.30	1	5,184	0.02%
2018/04/20	0	0.00	21	21.46	21.30	-21	5,303	-0.40%
2018/04/19	4	21.25	40	21.39	21.35	-36	5,381	-0.67%
2018/04/18	11	21.70	16	21.39	21.30	-5	5,416	-0.09%
2018/04/17	3	22.20	8	22.18	21.90	-5	5,545	-0.09%
2018/04/13	2	22.65	1	22.80	22.65	1	5,892	0.02%
2018/04/12	12	23.45	7	23.68	23.30	5	6,392	0.08%
2018/04/11	5	22.90	2	23.10	22.90	3	6,442	0.05%
2018/04/10	13	22.37	6	22.38	22.40	7	6,593	0.11%
2018/04/09	4	22.08	8	22.02	22.10	-4	6,857	-0.06%
2018/04/03	3	21.68	1	22.00	22.00	2	7,239	0.03%
2018/04/02	7	22.45	1	22.55	22.40	6	7,410	0.08%
2018/03/30	4	21.89	0	0.00	22.00	4	8,196	0.05%
2018/03/29	17	21.69	0	0.00	21.65	17	8,384	0.20%
2018/03/28	6	22.10	0	0.00	22.20	6	8,581	0.07%
2018/03/27	8	22.89	0	0.00	22.85	8	8,554	0.09%
2018/03/26	9	22.66	14	22.46	22.70	-5	8,541	-0.06%
2018/03/23	12	22.51	4	22.59	22.30	8	8,559	0.09%
2018/03/22	16	23.72	0	0.00	23.35	16	8,495	0.19%
2018/03/21	17	23.98	9	24.21	24.20	8	8,472	0.09%
2018/03/20	22	23.83	5	23.65	23.65	17	8,406	0.20%
2018/03/19	7	23.76	0	0.00	23.80	7	8,398	0.08%
2018/03/16	15	24.37	0	0.00	24.15	15	8,373	0.18%
2018/03/15	8	24.79	2	24.60	24.50	6	8,416	0.07%
2018/03/14	25	24.60	3	24.40	24.60	22	8,465	0.26%
2018/03/13	38	24.60	18.6	24.57	24.40	19.4	8,433	0.23%
2018/03/12	4	25.30	7	25.46	25.10	-3	8,343	-0.04%
2018/03/09	93	25.46	81	25.19	25.25	12	8,241	0.15%
2018/03/08	13	24.86	20	25.01	25.55	-7	8,076	-0.09%
2018/03/07	42	25.31	29	24.98	24.10	13	7,887	0.16%
2018/03/06	15	24.48	71.4	24.71	25.00	-56.4	7,555	-0.75%
2018/03/05	63	23.42	52	23.23	23.30	11	7,214	0.15%
2018/03/02	17	22.11	7	21.99	22.00	10	7,038	0.14%
2018/03/01	1	22.15	15	21.56	21.55	-14	7,066	-0.20%
2018/02/27	0	0.00	1	22.10	21.65	-1	7,081	-0.01%
2018/02/26	14	22.31	5	22.10	22.10	9	7,122	0.13%
2018/02/23	34.2	22.52	37	22.35	22.60	-2.8	7,427	-0.04%
2018/02/22	23	22.10	4	21.75	21.75	19	7,604	0.25%
2018/02/21	33	21.38	13	21.76	21.90	20	7,570	0.26%
2018/02/12	3	20.35	0	0.00	20.15	3	7,530	0.04%
2018/02/09	32	20.33	62	19.94	20.20	-30	7,500	-0.40%
2018/02/08	10	21.30	2	21.35	21.35	8	7,409	0.11%
2018/02/07	13	21.84	8	21.54	21.10	5	7,368	0.07%
2018/02/06	26	21.24	22	21.91	21.10	4	7,317	0.05%
2018/02/05	4	22.60	7	22.73	23.00	-3	7,230	-0.04%
2018/02/02	5	22.90	1	23.05	23.05	4	7,178	0.06%
2018/02/01	2	22.00	1	22.10	22.00	1	7,106	0.01%
2018/01/31	47	22.09	10	22.40	22.45	37	7,059	0.52%
2018/01/30	20	22.71	13	23.02	21.90	7	6,979	0.10%
2018/01/29	122	23.33	50	23.10	23.35	72	6,871	1.05%	大買/
2018/01/26	9	24.03	8	23.64	23.50	1	6,808	0.01%
2018/01/25	67	24.85	19	24.38	24.20	48	6,743	0.71%
2018/01/24	17	23.65	49	24.17	24.00	-32	6,615	-0.48%
2018/01/23	49	24.61	21	24.37	24.00	28	6,549	0.43%
2018/01/22	24	23.96	36	24.41	24.65	-12	6,448	-0.19%
2018/01/19	41	23.35	7.9	23.19	23.25	33.1	6,291	0.53%
2018/01/18	4	23.80	9	23.32	23.20	-5	6,251	-0.08%
2018/01/17	15	23.62	22	23.68	23.60	-7	6,174	-0.11%
2018/01/16	30	24.66	33.9	24.18	24.10	-3.9	6,093	-0.06%
2018/01/15	28	23.95	96	23.67	24.10	-68	5,959	-1.14%
2018/01/12	32.7	24.70	40	24.63	24.30	-7.3	5,873	-0.12%
2018/01/11	23	24.24	90	24.38	24.40	-67	5,785	-1.16%
2018/01/10	166	25.53	55.9	25.40	25.40	110.1	5,614	1.96%	大買/鉅額交易
2018/01/09	92	24.27	98	24.73	25.00	-6	5,404	-0.11%
2018/01/08	147	25.56	206	25.61	24.15	-59	5,228	-1.13%	大買/大賣/
2018/01/05	69	24.05	63	24.02	24.00	6	4,691	0.13%
2018/01/04	132	24.16	78.4	24.48	24.30	53.6	4,591	1.17%	大買/
2018/01/03	72	23.78	13	23.83	24.00	59	4,367	1.35%
2018/01/02	130	22.40	162	22.51	23.15	-32	4,105	-0.78%	大買/大賣/