京元電子 (2449)-富邦-台北券商分點個股進出

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－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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	79.9	127.58	27	126.46	126.50	52.9	21,329	0.25%
2024/11/19	43.3	125.67	57.2	126.40	127.00	-13.8	21,301	-0.06%
2024/11/18	32.6	121.82	26	121.88	121.50	6.6	21,316	0.03%
2024/11/15	40.3	124.23	45.1	124.74	124.00	-4.8	21,285	-0.02%
2024/11/14	61.6	126.23	39.1	127.37	126.00	22.5	21,602	0.10%
2024/11/13	45.8	128.97	48.2	128.79	128.50	-2.4	21,565	-0.01%
2024/11/12	28.1	130.37	52.1	131.55	130.00	-24	22,011	-0.11%
2024/11/11	107.5	132.25	67.2	131.91	133.50	40.4	22,037	0.18%	大買/
2024/11/08	13.4	140.30	34.8	139.90	139.50	-21.4	22,318	-0.10%
2024/11/07	58.2	140.09	109.4	140.07	139.00	-51.2	22,532	-0.23%	大賣/
2024/11/06	57.1	135.90	137.8	136.03	137.00	-80.7	22,369	-0.36%	大賣/
2024/11/05	8.1	127.58	25.1	130.26	130.00	-17	22,456	-0.08%
2024/11/04	21.3	126.21	30	127.90	128.50	-8.7	22,804	-0.04%
2024/11/01	24.1	123.66	22	125.55	127.50	2.1	23,150	0.01%
2024/10/30	33.1	124.90	37	123.66	125.50	-3.9	23,449	-0.02%
2024/10/29	38.1	125.95	32.2	126.59	125.50	5.9	23,768	0.02%
2024/10/28	32.3	130.28	33.2	129.72	128.50	-0.9	23,766	0.00%
2024/10/25	17	130.38	34.4	131.07	130.50	-17.4	23,849	-0.07%
2024/10/24	36.1	131.78	49.6	131.78	130.00	-13.5	23,944	-0.06%
2024/10/23	36.2	135.38	24.5	135.86	134.50	11.6	24,098	0.05%
2024/10/22	138.4	135.65	246.8	133.44	136.00	-108.4	24,110	-0.45%	大買/大賣/鉅額交易
2024/10/21	63.4	131.48	72.7	131.74	131.00	-9.3	24,029	-0.04%
2024/10/18	173.9	129.67	91.4	128.19	127.50	82.5	23,928	0.34%	大買/
2024/10/17	120.2	134.57	112.7	135.13	134.50	7.5	23,727	0.03%	大買/大賣/
2024/10/16	61.3	130.77	173.8	130.91	133.50	-112.5	23,804	-0.47%	大賣/鉅額交易
2024/10/15	60.6	127.82	98.6	128.19	128.00	-38.1	23,553	-0.16%
2024/10/14	51.1	126.13	106.6	126.58	128.00	-55.5	23,551	-0.24%	大賣/
2024/10/11	231.6	126.00	141	126.33	125.50	90.6	23,615	0.38%	大買/大賣/
2024/10/09	106.2	121.69	256.2	121.79	124.50	-149.9	22,948	-0.65%	大買/大賣/鉅額交易
2024/10/08	43.5	111.90	24	112.06	113.50	19.5	22,355	0.09%
2024/10/07	51.2	111.54	25	111.46	111.50	26.2	23,578	0.11%
2024/10/04	37.4	108.35	4.5	108.83	108.50	32.8	24,053	0.14%
2024/10/01	27.3	112.68	12.5	112.94	112.00	14.7	24,066	0.06%
2024/09/30	64.5	114.33	23.3	115.62	112.50	41.2	24,402	0.17%
2024/09/27	27.9	117.38	68.6	117.44	117.50	-40.7	24,771	-0.16%
2024/09/26	28.2	113.69	14.3	114.56	112.50	13.9	25,175	0.06%
2024/09/25	42.1	113.79	57.4	113.17	112.50	-15.3	25,341	-0.06%
2024/09/24	17.6	106.23	5.8	106.59	107.00	11.9	25,171	0.05%
2024/09/23	34.1	108.08	8.1	108.44	107.00	26	25,309	0.10%
2024/09/20	30.2	112.11	20.2	112.62	110.00	10	25,970	0.04%
2024/09/19	22.1	110.58	13	110.96	110.50	9.1	26,277	0.03%
2024/09/18	26.6	111.38	15	112.57	110.00	11.6	27,390	0.04%
2024/09/16	22.1	115.09	7.1	115.43	114.50	15	27,812	0.05%
2024/09/13	32.7	116.60	5	116.31	115.00	27.7	28,501	0.10%
2024/09/12	44.5	117.29	58.7	117.77	118.00	-14.2	29,275	-0.05%
2024/09/11	2	111.00	11	112.23	112.50	-9	29,669	-0.03%
2024/09/10	20.7	111.88	15.5	111.66	110.50	5.2	30,480	0.02%
2024/09/09	20.1	110.30	31.1	111.15	113.00	-10.9	30,984	-0.04%
2024/09/06	12	110.63	8.4	111.26	111.50	3.6	31,500	0.01%
2024/09/05	20.7	113.79	20.2	114.27	112.00	0.5	31,529	0.00%
2024/09/04	79.1	112.30	56.9	113.76	114.50	22.3	31,704	0.07%
2024/09/03	46.5	119.15	23.2	119.59	118.00	23.3	31,520	0.07%
2024/09/02	17	121.21	8.5	121.48	121.00	8.5	31,502	0.03%
2024/08/30	9.1	120.17	11	120.36	121.00	-1.9	31,653	-0.01%
2024/08/29	32	119.53	19.1	120.61	120.50	12.9	31,814	0.04%
2024/08/28	16.1	120.40	37.2	120.74	120.50	-21.1	31,998	-0.07%
2024/08/27	19.3	119.16	12.2	120.04	119.50	7.1	32,160	0.02%
2024/08/26	38.1	121.59	39	123.05	121.00	-0.9	32,198	0.00%
2024/08/23	47.1	120.03	42.2	119.71	123.00	4.9	32,211	0.02%
2024/08/22	32	119.94	12	120.38	120.00	20	32,191	0.06%
2024/08/21	28.3	119.20	56.9	119.70	120.00	-28.6	32,225	-0.09%
2024/08/20	30.8	121.91	45.3	123.12	122.00	-14.5	32,103	-0.05%
2024/08/19	59.5	122.51	40.4	122.41	123.50	19.2	32,090	0.06%
2024/08/16	64.1	123.44	116.9	123.86	122.00	-52.8	32,100	-0.16%	大賣/
2024/08/15	56.1	119.52	26.2	120.01	119.00	29.9	31,787	0.09%
2024/08/14	89.2	120.06	115.5	121.14	119.50	-26.3	31,898	-0.08%	大賣/
2024/08/13	38.7	116.79	39	116.91	117.00	-0.3	31,591	0.00%
2024/08/12	87.1	117.03	154.2	117.55	118.50	-67.1	31,497	-0.21%	大賣/
2024/08/09	92	111.58	156.5	112.88	113.50	-64.5	30,676	-0.21%	大賣/
2024/08/08	43.2	102.12	63.2	102.46	103.50	-20	30,286	-0.07%
2024/08/07	79.2	103.35	83.8	104.27	102.50	-4.6	30,096	-0.02%
2024/08/06	70.6	94.94	46.1	95.94	97.40	24.6	29,583	0.08%
2024/08/05	101	94.55	31	94.15	93.70	70	29,407	0.24%
2024/08/02	85.6	105.58	25.1	105.23	103.50	60.5	29,111	0.21%
2024/08/01	46.4	110.70	56	111.41	113.00	-9.6	29,055	-0.03%
2024/07/31	29.3	105.95	14	106.50	105.00	15.3	29,347	0.05%
2024/07/30	37	104.80	22.2	105.41	106.50	14.8	29,260	0.05%
2024/07/29	59.2	107.87	60	107.07	105.50	-0.8	29,156	0.00%
2024/07/26	47.2	105.72	28	107.16	108.50	19.2	29,181	0.07%
2024/07/23	60.1	113.08	27.5	114.12	112.50	32.6	29,559	0.11%
2024/07/22	112.4	114.32	107.3	114.44	112.00	5.1	29,391	0.02%	大買/大賣/
2024/07/19	59.7	120.27	106.2	121.80	119.50	-46.5	29,053	-0.16%	大賣/
2024/07/18	99.6	119.34	147.3	119.29	119.00	-47.8	29,038	-0.16%	大賣/
2024/07/17	1,136.3	125.65	74	125.06	127.50	1,062.3	28,590	3.72%	大買/鉅額交易
2024/07/16	107.1	128.25	74.4	130.18	129.00	32.7	28,137	0.12%	大買/
2024/07/15	166.3	128.18	735.2	126.89	128.50	-568.9	27,632	-2.06%	大買/大賣/鉅額交易
2024/07/12	45.6	126.04	201.2	126.57	127.50	-155.6	27,348	-0.57%	大賣/鉅額交易
2024/07/11	55.3	132.93	34.3	133.23	131.00	21	27,105	0.08%
2024/07/10	72.4	134.02	115.3	133.46	135.00	-42.9	26,856	-0.16%	大賣/
2024/07/09	212.1	133.66	114.5	134.17	131.50	97.6	26,450	0.37%	大買/大賣/
2024/07/08	78.1	125.70	157.8	129.46	133.00	-79.7	25,214	-0.32%	大賣/
2024/07/05	23	119.33	93.4	118.69	121.00	-70.4	24,682	-0.29%
2024/07/04	138.1	119.18	145.4	119.67	119.50	-7.2	24,640	-0.03%	大買/大賣/
2024/07/03	49.7	116.00	61.6	116.49	117.50	-11.9	24,241	-0.05%
2024/07/02	72.6	110.22	61.2	111.67	111.50	11.4	23,730	0.05%
2024/07/01	16	117.06	91.5	116.95	116.50	-75.5	22,990	-0.33%
2024/06/28	36	119.46	61.5	119.34	119.00	-25.4	22,664	-0.11%
2024/06/27	60.1	118.48	88.7	118.83	120.00	-28.6	22,361	-0.13%
2024/06/26	225.5	120.28	439.6	119.28	118.00	-214.1	22,118	-0.97%	大買/大賣/鉅額交易
2024/06/25	70.5	113.60	689	112.14	117.50	-618.5	21,309	-2.90%	大賣/鉅額交易
2024/06/24	907.7	117.08	383.5	118.25	115.00	524.2	20,751	2.53%	大買/大賣/鉅額交易
2024/06/21	51.2	110.17	78.2	110.69	112.00	-27	19,693	-0.14%
2024/06/20	158.5	111.98	161.5	111.20	112.00	-3	19,794	-0.02%	大買/大賣/
2024/06/19	372.9	107.46	212.7	107.42	109.00	160.2	19,337	0.83%	大買/大賣/鉅額交易
2024/06/18	380.1	102.67	356.9	103.41	104.50	23.2	18,939	0.12%	大買/大賣/
2024/06/17	343	101.32	124.5	101.59	99.50	218.5	18,580	1.18%	大買/大賣/鉅額交易
2024/06/14	139.7	95.81	224.4	95.43	95.90	-84.7	18,328	-0.46%	大買/大賣/
2024/06/13	166.5	92.31	176.5	93.79	94.70	-10	17,934	-0.06%	大買/大賣/
2024/06/12	11	87.85	3	87.83	87.70	8	17,509	0.05%
2024/06/11	33.5	86.38	15	86.84	87.40	18.5	17,698	0.10%
2024/06/07	11.1	89.15	7	89.27	88.90	4.1	17,572	0.02%
2024/06/06	10.1	89.35	12	89.31	89.40	-1.9	17,745	-0.01%
2024/06/05	27.5	89.83	5	90.60	89.20	22.4	18,738	0.12%
2024/06/04	31.2	91.02	44	91.96	90.60	-12.9	19,415	-0.07%
2024/06/03	26.6	90.85	39	91.09	90.70	-12.4	19,755	-0.06%
2024/05/31	38.4	89.39	36	90.42	88.20	2.4	19,805	0.01%
2024/05/30	18.5	90.68	21	90.76	90.40	-2.5	19,828	-0.01%
2024/05/29	18	90.98	37	91.33	90.70	-19	19,833	-0.10%
2024/05/28	75.2	90.31	41	91.24	90.00	34.2	19,755	0.17%
2024/05/27	13.1	90.47	18.6	90.56	90.90	-5.5	19,798	-0.03%
2024/05/24	10.1	88.51	10.2	88.44	88.40	-0.2	20,027	0.00%
2024/05/23	43.3	89.39	8	90.16	88.20	35.3	20,819	0.17%
2024/05/22	77.5	90.20	94.5	90.96	90.20	-17	21,063	-0.08%
2024/05/21	44.7	90.34	16.1	90.05	90.40	28.6	20,931	0.14%
2024/05/20	44.6	90.22	15.8	90.03	88.90	28.8	20,882	0.14%
2024/05/17	30.3	88.51	102.8	88.44	88.80	-72.5	20,657	-0.35%	大賣/
2024/05/16	17	86.69	34.9	86.80	86.80	-17.9	20,698	-0.09%
2024/05/15	38.6	85.40	185	85.40	84.50	-146.4	20,824	-0.70%	大賣/鉅額交易
2024/05/14	17.7	85.08	15	85.25	85.30	2.7	20,731	0.01%
2024/05/13	44.7	85.86	16	85.58	85.40	28.7	20,670	0.14%
2024/05/10	14.3	85.61	6.1	85.64	86.00	8.2	20,553	0.04%
2024/05/09	79.8	85.91	39.1	85.99	85.00	40.7	20,393	0.20%
2024/05/08	46.6	87.52	10	87.72	87.60	36.6	20,163	0.18%
2024/05/07	26.6	86.91	26.1	87.33	87.50	0.5	20,025	0.00%
2024/05/06	167.5	86.04	66.6	86.86	87.00	100.9	19,753	0.51%	大買/
2024/05/03	30.4	95.55	14	94.62	93.50	16.4	18,959	0.09%
2024/05/02	33.7	94.08	36	94.32	94.90	-2.3	18,925	-0.01%
2024/04/30	42.4	97.78	16.2	99.18	95.80	26.2	18,911	0.14%
2024/04/29	165.2	101.46	87.3	102.12	98.90	77.9	18,841	0.41%	大買/
2024/04/25	6.3	94.60	3	95.43	95.50	3.3	18,334	0.02%
2024/04/24	20.1	95.55	8.1	95.84	96.10	12	18,466	0.06%
2024/04/23	36.3	92.01	8.2	91.88	92.30	28.1	18,491	0.15%
2024/04/22	17.3	96.78	22.1	96.29	96.00	-4.8	18,322	-0.03%
2024/04/19	21.4	99.33	20	99.46	99.00	1.4	18,359	0.01%
2024/04/18	3.2	102.19	54.2	102.50	102.00	-51	18,642	-0.27%
2024/04/17	4	102.50	10	102.85	102.50	-6	19,002	-0.03%
2024/04/16	14.2	100.59	4	100.75	99.70	10.2	18,977	0.05%
2024/04/15	30.3	104.54	11	105.32	104.50	19.3	18,757	0.10%
2024/04/12	8.2	106.94	33	108.14	107.00	-24.9	18,752	-0.13%
2024/04/11	10.3	104.56	5	105.50	106.00	5.3	18,679	0.03%
2024/04/10	15.1	106.93	5.6	106.68	106.00	9.5	18,704	0.05%
2024/04/09	11	106.28	21.4	106.29	106.50	-10.4	18,632	-0.06%
2024/04/08	7.6	106.13	5.1	106.29	106.50	2.5	18,549	0.01%
2024/04/03	11.8	107.24	8	106.56	106.50	3.8	18,464	0.02%
2024/04/02	11.4	107.04	14.1	106.83	107.00	-2.7	18,465	-0.01%
2024/04/01	14.2	103.33	3.3	103.33	103.00	10.9	18,429	0.06%
2024/03/29	18.2	105.11	7.2	104.67	105.50	11	18,408	0.06%
2024/03/28	12.6	106.51	2	108.00	106.00	10.6	18,439	0.06%
2024/03/27	4.1	106.99	5	106.90	106.00	-0.9	18,424	0.00%
2024/03/26	25.4	106.39	16	105.53	105.50	9.4	18,444	0.05%
2024/03/25	13.2	109.81	21.2	110.79	108.50	-7.9	18,375	-0.04%
2024/03/22	55.4	112.08	100.8	112.33	109.50	-45.4	18,301	-0.25%
2024/03/21	24.1	107.33	10.8	107.51	108.50	13.3	17,838	0.07%
2024/03/20	62.9	111.03	46.1	110.96	107.50	16.8	17,869	0.09%
2024/03/19	30.2	109.22	7	109.29	109.00	23.2	17,930	0.13%
2024/03/18	72.2	110.30	45	110.46	111.00	27.2	17,904	0.15%
2024/03/15	8	106.06	11	106.55	107.50	-3	17,491	-0.02%
2024/03/14	16	104.97	13.6	105.00	104.50	2.4	17,355	0.01%
2024/03/13	12	107.33	19	107.71	108.50	-7	17,333	-0.04%
2024/03/12	19.6	109.56	8	109.50	109.50	11.6	17,126	0.07%
2024/03/11	66.1	108.10	28	108.30	108.00	38.1	17,118	0.22%
2024/03/08	135.4	117.96	129	114.57	111.00	6.4	16,932	0.04%	大買/大賣/
2024/03/07	110.1	112.86	195.5	113.03	116.50	-85.4	15,908	-0.54%	大買/大賣/
2024/03/06	110.2	102.89	95.3	102.46	106.00	14.9	15,100	0.10%	大買/
2024/03/05	79.1	96.08	47.3	96.48	97.40	31.8	14,648	0.22%
2024/03/04	38	95.12	59.7	94.41	96.00	-21.7	14,373	-0.15%
2024/03/01	13.1	90.59	14.1	91.00	89.50	-1	14,081	-0.01%
2024/02/29	56.3	88.80	11	88.76	88.80	45.3	13,941	0.32%
2024/02/27	25	90.05	36.5	89.55	89.50	-11.5	13,798	-0.08%
2024/02/26	49.4	90.41	108	90.82	89.50	-58.6	13,672	-0.43%	大賣/
2024/02/23	117.2	96.61	126.9	96.42	94.80	-9.7	13,380	-0.07%	大買/大賣/
2024/02/22	171.2	90.20	114.2	91.91	93.50	57	12,613	0.45%	大買/大賣/
2024/02/21	11.1	87.28	6.7	87.39	87.50	4.4	12,220	0.04%
2024/02/20	14	87.09	22.6	87.28	87.50	-8.6	12,236	-0.07%
2024/02/19	57.1	88.14	43.2	88.58	87.70	13.9	12,184	0.11%
2024/02/16	66.8	88.96	177.9	89.56	90.00	-111.1	12,467	-0.89%	大賣/鉅額交易
2024/02/15	24.7	85.23	26.7	85.32	85.40	-2	12,308	-0.02%
2024/02/05	4	82.05	6	82.40	82.20	-2	12,360	-0.02%
2024/02/02	12	82.03	1.1	83.22	82.20	10.9	12,331	0.09%
2024/02/01	16.1	83.08	9	83.20	82.70	7.1	12,397	0.06%
2024/01/31	7	84.04	10	84.06	84.00	-3	12,471	-0.02%
2024/01/30	11.1	84.02	26.1	83.94	84.00	-15	12,544	-0.12%
2024/01/29	17	83.06	9	83.19	83.80	8	12,818	0.06%
2024/01/26	2	81.05	14	82.70	82.90	-12	12,935	-0.09%
2024/01/25	7.3	82.66	8	83.00	82.20	-0.7	12,996	-0.01%
2024/01/24	9.1	82.24	18	82.65	82.10	-8.9	13,011	-0.07%
2024/01/23	35.1	82.92	12	82.68	82.10	23.1	13,118	0.18%
2024/01/22	14.7	82.93	61.6	83.69	84.10	-47	13,105	-0.36%
2024/01/19	25.3	81.66	47	81.44	81.30	-21.7	13,040	-0.17%
2024/01/18	17.2	79.53	41.5	79.98	79.70	-24.2	13,054	-0.19%
2024/01/17	23.1	77.71	7	78.33	77.20	16.1	12,876	0.13%
2024/01/16	48	78.43	77	78.25	78.60	-29	12,943	-0.22%
2024/01/15	26.4	76.01	12	76.80	77.70	14.4	13,031	0.11%
2024/01/12	119.6	75.58	11.3	75.92	75.60	108.3	13,705	0.79%	大買/鉅額交易
2024/01/11	61.5	78.52	16.1	78.92	78.00	45.5	13,452	0.34%
2024/01/10	11	81.31	5	81.38	81.80	6	13,327	0.05%
2024/01/09	4.1	82.00	18	82.16	82.10	-13.9	13,594	-0.10%
2024/01/08	23	81.33	5	81.32	81.60	18	13,718	0.13%
2024/01/05	6.1	82.80	4.2	82.65	82.90	1.9	13,813	0.01%
2024/01/04	23.3	82.51	6	82.22	83.10	17.3	13,979	0.12%
2024/01/03	12.1	83.19	4.5	83.00	83.50	7.6	14,150	0.05%
2024/01/02	8	84.97	1	84.50	84.00	7	14,185	0.05%
2023/12/29	16.3	84.90	4	85.10	84.90	12.3	14,190	0.09%
2023/12/28	36.2	86.84	30.1	86.82	84.90	6.2	14,308	0.04%
2023/12/27	32.6	85.17	17.3	85.29	85.70	15.4	14,290	0.11%
2023/12/26	7	83.63	11	83.92	83.60	-4	14,317	-0.03%
2023/12/25	44.5	83.30	19.2	83.48	83.50	25.3	14,444	0.18%
2023/12/22	11.2	83.45	10	83.82	83.60	1.2	14,493	0.01%
2023/12/21	21.2	83.65	2	84.15	83.40	19.2	14,491	0.13%
2023/12/20	8.8	85.64	11	85.57	85.40	-2.2	14,549	-0.02%
2023/12/19	21.8	85.24	3.2	86.10	84.20	18.6	14,821	0.13%
2023/12/18	26.8	86.65	55	85.79	85.40	-28.3	15,115	-0.19%
2023/12/15	88.2	90.85	89	89.99	89.00	-0.9	15,566	-0.01%
2023/12/14	169.9	94.37	142.2	94.08	93.50	27.7	15,614	0.18%	大買/大賣/
2023/12/13	21.4	87.68	53.5	88.46	89.50	-32.1	15,275	-0.21%
2023/12/12	10.3	84.55	29.1	85.16	85.90	-18.8	15,422	-0.12%
2023/12/11	9	81.90	6.8	83.15	83.20	2.2	15,458	0.01%
2023/12/08	21.4	84.16	14.1	84.03	83.30	7.3	15,508	0.05%
2023/12/07	17.1	85.36	8	85.54	85.50	9	15,469	0.06%
2023/12/06	1.1	84.38	37.6	85.24	86.50	-36.5	15,536	-0.23%
2023/12/05	14.2	83.53	25	83.46	83.10	-10.8	15,445	-0.07%
2023/12/04	10.1	84.07	20	83.99	84.20	-9.9	15,595	-0.06%
2023/12/01	8	82.14	11	82.72	82.80	-3	15,713	-0.02%
2023/11/30	13	81.97	13	82.68	82.80	0	15,863	0.00%
2023/11/29	32.1	81.72	4	82.95	81.40	28	15,901	0.18%
2023/11/28	5	82.82	13.1	82.51	83.00	-8.1	15,941	-0.05%
2023/11/27	3.2	80.91	8	81.13	80.80	-4.8	16,119	-0.03%
2023/11/24	20.1	81.95	13	81.55	81.50	7.1	16,501	0.04%
2023/11/23	11.5	82.39	5	83.22	82.10	6.5	16,815	0.04%
2023/11/22	31.3	82.08	14.3	82.10	81.60	17	17,409	0.10%
2023/11/21	22.4	83.11	15	83.43	82.70	7.4	18,374	0.04%
2023/11/20	32	83.24	3	83.10	83.10	29	19,793	0.15%
2023/11/17	2	84.85	12.4	85.22	85.10	-10.4	21,120	-0.05%
2023/11/16	6	83.95	11	84.10	84.20	-5	21,866	-0.02%
2023/11/15	119.1	85.46	66	85.41	83.80	53.1	21,919	0.24%	大買/
2023/11/14	36.2	87.89	30.1	88.30	88.00	6.1	21,631	0.03%
2023/11/13	58.2	86.04	197.4	86.03	86.70	-139.1	21,514	-0.65%	大賣/鉅額交易
2023/11/10	23.4	82.16	18	81.91	81.90	5.4	21,272	0.03%
2023/11/09	44.5	83.84	32.2	83.98	83.80	12.3	21,402	0.06%
2023/11/08	3.1	83.44	36	83.40	83.30	-32.9	21,354	-0.15%
2023/11/07	25.2	82.54	3	82.97	82.70	22.2	21,273	0.10%
2023/11/06	25	82.92	59.2	83.19	83.40	-34.2	21,321	-0.16%
2023/11/03	32.1	80.77	33.3	80.72	80.70	-1.2	21,127	-0.01%
2023/11/02	26.1	79.09	39.2	79.35	79.70	-13.1	21,266	-0.06%
2023/11/01	12.1	76.07	4	76.28	76.40	8.1	21,543	0.04%
2023/10/31	24.3	78.08	9	77.22	76.30	15.3	21,610	0.07%
2023/10/30	7	78.74	7	79.51	79.50	0	21,667	0.00%
2023/10/27	81.8	77.59	8	78.00	77.40	73.8	21,895	0.34%
2023/10/26	46.6	79.93	28.3	79.41	79.60	18.3	21,955	0.08%
2023/10/25	24.4	82.81	14	82.48	82.00	10.4	21,828	0.05%
2023/10/24	4	84.14	25.2	83.76	83.10	-21.1	21,873	-0.10%
2023/10/23	53.8	84.69	26	84.04	82.70	27.8	21,761	0.13%
2023/10/20	54.3	85.88	119.2	85.55	86.30	-64.9	21,715	-0.30%	大賣/
2023/10/19	29	84.10	90.5	83.63	84.90	-61.5	21,159	-0.29%
2023/10/18	63.3	81.28	25.3	81.60	81.50	38.1	21,065	0.18%
2023/10/17	104.1	83.65	201.3	83.79	82.80	-97.2	20,917	-0.46%	大買/大賣/
2023/10/16	23.5	81.30	27	81.64	81.80	-3.5	20,873	-0.02%
2023/10/13	29	82.11	80.2	82.03	83.10	-51.2	21,495	-0.24%
2023/10/12	52	80.63	40.7	80.93	81.00	11.3	22,051	0.05%
2023/10/11	47.2	79.05	114.4	79.83	80.20	-67.2	22,115	-0.30%	大賣/
2023/10/06	23.1	78.27	7.1	78.87	77.70	16	22,640	0.07%
2023/10/05	3.1	78.20	29	78.20	78.50	-26	23,044	-0.11%
2023/10/04	9	76.30	3.1	76.84	76.70	6	23,162	0.03%
2023/10/03	4	78.45	12	78.70	78.10	-8	23,147	-0.03%
2023/10/02	4.4	78.29	28.3	77.99	78.80	-23.9	23,387	-0.10%
2023/09/28	34.2	76.62	13	76.41	76.00	21.2	23,479	0.09%
2023/09/27	6.1	76.87	10	77.14	77.60	-3.9	23,476	-0.02%
2023/09/26	14	77.81	10	78.26	77.10	4	23,741	0.02%
2023/09/25	12	78.04	20	78.54	77.60	-8	23,932	-0.03%
2023/09/22	26.1	76.03	91.3	76.75	77.50	-65.2	23,834	-0.27%
2023/09/21	55.2	73.75	24.6	74.13	74.60	30.6	23,640	0.13%
2023/09/20	120.3	79.52	72.1	80.54	76.80	48.1	23,288	0.21%	大買/
2023/09/19	42.3	80.71	60.4	81.41	81.00	-18.1	22,863	-0.08%
2023/09/18	34	79.92	22.1	80.12	79.60	12	22,663	0.05%
2023/09/15	38.1	80.41	91.5	80.06	80.90	-53.4	22,578	-0.24%
2023/09/14	24	78.00	58.2	78.57	78.00	-34.2	22,160	-0.15%
2023/09/13	48	76.81	41.1	77.10	76.80	6.9	21,988	0.03%
2023/09/12	2.1	78.28	33	78.07	78.10	-30.9	22,134	-0.14%
2023/09/11	26.9	77.18	9.1	76.98	76.90	17.8	22,150	0.08%
2023/09/08	9	78.37	20	78.83	79.00	-11	22,392	-0.05%
2023/09/07	34	79.04	12	79.68	78.90	22	22,961	0.10%
2023/09/06	24.2	78.81	78	79.09	79.80	-53.9	22,835	-0.24%
2023/09/05	34	77.19	100.1	77.09	78.20	-66.1	22,768	-0.29%
2023/09/04	7	77.37	77.3	77.37	77.90	-70.2	22,703	-0.31%
2023/09/01	30.3	76.14	22.4	76.37	75.80	7.9	22,643	0.03%
2023/08/31	90.1	76.43	32	77.39	76.80	58.1	22,620	0.26%
2023/08/30	32.5	77.39	90	77.72	77.20	-57.5	22,525	-0.26%
2023/08/29	107.2	74.81	33.4	75.17	75.10	73.8	22,336	0.33%	大買/
2023/08/28	180.4	77.21	86.4	77.54	75.40	94	22,158	0.42%	大買/
2023/08/25	167.1	80.54	207	80.27	79.50	-39.9	21,702	-0.18%	大買/大賣/
2023/08/24	215.2	78.71	158	79.92	78.50	57.1	20,917	0.27%	大買/大賣/
2023/08/23	201	73.57	316.5	74.48	76.00	-115.6	19,945	-0.58%	大買/大賣/鉅額交易
2023/08/22	203.2	67.31	197.1	67.65	69.10	6.1	19,126	0.03%	大買/大賣/
2023/08/21	20	63.32	59.4	64.13	64.30	-39.4	18,387	-0.21%
2023/08/18	61.3	63.51	28.2	62.16	62.00	33.1	18,314	0.18%
2023/08/17	41	64.36	29	64.87	64.90	12	18,163	0.07%
2023/08/16	35.2	64.39	91.6	64.57	65.00	-56.4	18,000	-0.31%
2023/08/15	5.1	64.08	230	63.97	63.80	-225	17,878	-1.26%	大賣/鉅額交易
2023/08/14	8.1	61.36	21	61.48	61.50	-12.9	17,739	-0.07%
2023/08/11	4.7	61.76	9.1	62.28	62.10	-4.4	17,691	-0.02%
2023/08/10	65.6	61.65	22	61.38	61.10	43.6	17,648	0.25%
2023/08/09	20	64.39	22	64.45	64.50	-2	17,482	-0.01%
2023/08/08	33	64.96	70	64.72	65.30	-37	17,322	-0.21%
2023/08/07	64.2	63.12	168.8	64.32	64.70	-104.7	17,058	-0.61%	大賣/鉅額交易
2023/08/04	45	59.64	1	60.10	60.40	44	16,655	0.26%
2023/08/02	32.3	60.72	28.5	61.10	60.70	3.8	16,548	0.02%
2023/08/01	104.8	61.05	32.1	61.03	61.60	72.8	16,412	0.44%	大買/
2023/07/31	29.6	63.36	13.1	64.40	63.00	16.5	16,060	0.10%
2023/07/28	2.3	63.15	8	63.31	64.00	-5.7	15,798	-0.04%
2023/07/27	13.2	62.43	8	62.93	62.50	5.2	15,633	0.03%
2023/07/26	7.5	62.67	71	62.56	62.30	-63.5	15,534	-0.41%
2023/07/25	78.2	63.78	56	63.18	63.00	22.2	15,476	0.14%
2023/07/24	108	65.12	69	65.47	64.80	39	15,306	0.25%	大買/
2023/07/21	26.8	63.03	234	64.34	64.70	-207.2	15,096	-1.37%	大賣/鉅額交易
2023/07/20	35.1	63.34	34	63.46	63.40	1.1	15,003	0.01%
2023/07/19	36.1	64.42	46.1	64.51	63.90	-10	14,952	-0.07%
2023/07/18	164.7	64.50	92.2	65.28	63.60	72.5	14,739	0.49%	大買/
2023/07/17	117.5	64.74	222.5	63.56	65.80	-105	13,989	-0.75%	大買/大賣/鉅額交易
2023/07/14	332.6	60.51	82	60.14	60.10	250.6	13,234	1.89%	大買/鉅額交易
2023/07/13	385.9	61.85	137.2	61.63	60.30	248.7	13,086	1.90%	大買/大賣/鉅額交易
2023/07/12	38.5	61.37	137.2	61.30	62.20	-98.7	12,423	-0.79%	大賣/
2023/07/11	54	59.30	31	59.59	59.40	23	11,960	0.19%
2023/07/10	7.3	59.20	6	59.08	59.20	1.3	11,789	0.01%
2023/07/07	39.4	60.19	72.4	59.81	59.50	-33	11,658	-0.28%
2023/07/06	26.4	59.67	23	59.60	59.50	3.4	11,377	0.03%
2023/07/05	34.7	60.32	27	60.38	60.00	7.7	11,170	0.07%
2023/07/04	40.7	61.36	146.5	61.60	61.30	-105.9	10,970	-0.96%	大賣/鉅額交易
2023/07/03	106.2	59.63	39.8	59.27	59.40	66.4	10,633	0.62%	大買/
2023/06/30	1	55.90	19	56.33	57.00	-18	10,402	-0.17%
2023/06/29	53.2	56.91	11	56.00	56.40	42.2	10,391	0.41%
2023/06/28	16.2	57.17	16	57.11	57.10	0.2	10,290	0.00%
2023/06/27	29.9	57.57	33	57.38	57.00	-3.1	10,221	-0.03%
2023/06/26	19.9	57.07	52	57.20	57.50	-32.1	10,041	-0.32%
2023/06/21	4.2	55.40	9	55.40	55.90	-4.8	9,946	-0.05%
2023/06/20	3.3	55.72	26	55.94	55.80	-22.8	9,959	-0.23%
2023/06/19	3	56.07	3	56.03	56.00	0	10,045	0.00%
2023/06/16	50.8	56.23	27.1	56.20	56.50	23.7	10,192	0.23%
2023/06/15	31.2	56.70	17	56.87	57.00	14.2	10,106	0.14%
2023/06/14	60	57.21	38.8	58.12	57.10	21.2	10,192	0.21%
2023/06/13	117.1	57.29	133.8	57.33	57.40	-16.7	9,971	-0.17%	大買/大賣/
2023/06/12	43	54.75	2	55.00	54.30	41	9,523	0.43%
2023/06/09	24	54.09	27.2	54.33	54.30	-3.2	9,602	-0.03%
2023/06/08	25	53.49	141	53.91	54.00	-116	9,694	-1.20%	大賣/鉅額交易
2023/06/07	35.1	53.82	45	54.04	54.00	-9.9	9,898	-0.10%
2023/06/06	162.1	53.23	50.1	53.50	54.00	112.1	10,154	1.10%	大買/鉅額交易
2023/06/05	95.3	53.65	26	54.05	53.20	69.3	10,219	0.68%
2023/06/02	52.4	53.88	37.2	53.92	54.20	15.2	10,214	0.15%
2023/06/01	75.1	52.50	45	52.69	52.40	30.1	10,221	0.29%
2023/05/31	7.2	53.62	33.2	53.84	54.00	-26	10,527	-0.25%
2023/05/30	28	54.08	135.2	53.82	53.90	-107.2	10,350	-1.04%	大賣/鉅額交易
2023/05/29	71.1	53.86	284.6	53.85	53.70	-213.5	10,133	-2.11%	大賣/鉅額交易
2023/05/26	70	50.53	110.1	50.71	51.10	-40.1	9,625	-0.42%	大賣/
2023/05/25	23	47.94	2	48.08	48.05	21	9,130	0.23%
2023/05/24	0	0.00	27	47.13	47.50	-27	9,076	-0.30%
2023/05/23	0	46.85	0	0.00	46.80	0	9,030	0.00%
2023/05/22	20	46.60	63	46.60	46.80	-43	9,023	-0.48%
2023/05/19	14	46.83	2	46.75	46.80	12	9,029	0.13%
2023/05/18	56	46.89	4	46.93	46.85	52	9,064	0.57%
2023/05/17	3	46.27	22	46.21	46.50	-19	9,120	-0.21%
2023/05/16	4	45.95	0	0.00	45.75	4	9,111	0.04%
2023/05/15	60	45.65	0	0.00	45.70	60	9,103	0.66%
2023/05/12	1	45.25	1	45.60	45.65	0	9,124	0.00%
2023/05/11	1.1	45.44	2	45.75	45.50	-0.9	9,170	-0.01%
2023/05/10	12	45.21	4	45.45	45.35	8	9,150	0.09%
2023/05/09	17	45.54	11	45.38	45.30	6	9,144	0.07%
2023/05/08	24.3	46.11	6	45.90	45.80	18.3	9,093	0.20%
2023/05/05	2	46.85	0	0.00	46.75	2	9,065	0.02%
2023/05/04	2	46.75	4.5	46.75	46.80	-2.5	9,252	-0.03%
2023/05/03	17	46.51	1	46.50	46.40	16	9,288	0.17%
2023/05/02	9.1	46.62	0	0.00	46.50	9.1	9,317	0.10%
2023/04/28	5	46.95	3	46.93	47.00	2	9,355	0.02%
2023/04/27	17	45.75	13	45.92	46.20	4	9,239	0.04%
2023/04/26	9	44.96	1.3	45.22	45.30	7.7	9,119	0.08%
2023/04/25	49	45.22	10	45.39	45.00	39	9,014	0.43%
2023/04/24	7	46.31	2	46.08	46.20	5	8,867	0.06%
2023/04/21	7	46.09	55	46.02	46.00	-48	8,746	-0.55%
2023/04/20	8.3	46.08	2	46.28	46.00	6.3	8,642	0.07%
2023/04/19	14	46.39	11	46.12	46.15	3	8,586	0.03%
2023/04/18	12	46.16	10	46.18	46.00	2	8,503	0.02%
2023/04/17	15.2	46.83	13.5	46.72	46.65	1.7	8,340	0.02%
2023/04/14	13	47.75	4	47.65	47.55	9	8,111	0.11%
2023/04/13	13	48.02	9	48.18	47.80	4	8,039	0.05%
2023/04/12	34	48.66	6	48.70	48.60	28	7,993	0.35%
2023/04/11	2.1	48.67	3	48.55	48.60	-0.9	7,987	-0.01%
2023/04/10	21.1	48.06	22	48.04	48.20	-0.9	7,934	-0.01%
2023/04/07	12.1	48.75	6	48.50	48.40	6.1	7,887	0.08%
2023/04/06	3	48.80	21	48.49	48.80	-18	7,846	-0.23%
2023/03/31	37.5	48.92	2	49.13	48.50	35.5	7,815	0.45%
2023/03/30	10.1	48.60	30	48.49	48.70	-19.9	7,833	-0.25%
2023/03/29	103.1	48.03	3	47.78	47.70	100.1	7,854	1.27%	大買/
2023/03/28	6	48.65	11.1	48.58	48.50	-5.1	7,922	-0.06%
2023/03/27	5.9	48.72	30	48.64	48.90	-24.1	8,028	-0.30%
2023/03/24	14.1	49.34	24	49.63	49.20	-9.9	8,079	-0.12%
2023/03/23	3	49.32	21.5	49.38	49.80	-18.5	8,046	-0.23%
2023/03/22	16.2	49.19	21.6	49.16	48.95	-5.4	7,921	-0.07%
2023/03/21	51.3	49.59	72.2	50.16	49.55	-20.9	7,808	-0.27%
2023/03/20	85	49.39	85	49.84	49.55	0	7,610	0.00%
2023/03/17	14	49.11	87.4	49.18	49.30	-73.4	7,410	-0.99%
2023/03/16	43.2	48.33	39.4	48.13	48.35	3.8	7,171	0.05%
2023/03/15	110	48.72	21.2	48.78	48.85	88.8	7,037	1.26%	大買/
2023/03/14	5	47.72	37	47.52	47.65	-32	6,858	-0.47%
2023/03/13	16	47.04	89.2	46.85	47.75	-73.1	6,668	-1.10%
2023/03/10	70.2	47.47	29	47.99	46.95	41.2	6,453	0.64%
2023/03/09	26.3	48.53	37.1	48.71	48.90	-10.8	6,149	-0.18%
2023/03/08	15.2	46.66	46.3	47.03	47.45	-31.1	5,771	-0.54%
2023/03/07	34.3	46.01	39	46.29	46.75	-4.7	5,559	-0.09%
2023/03/06	36.1	46.10	62.2	46.05	46.15	-26.1	5,396	-0.48%
2023/03/03	102	45.14	155.6	45.33	45.20	-53.6	5,146	-1.04%	大買/大賣/
2023/03/02	5	42.39	0	0.00	42.45	5	4,671	0.11%
2023/03/01	4.3	42.05	69	41.95	42.40	-64.7	4,643	-1.39%
2023/02/24	3.2	41.66	7	41.89	41.85	-3.8	4,625	-0.08%
2023/02/23	0.1	41.60	5.1	41.41	41.50	-5	4,586	-0.11%
2023/02/22	3	40.35	1	40.50	40.55	2	4,531	0.04%
2023/02/21	0	0.00	2	40.78	40.75	-2	4,560	-0.04%
2023/02/20	0	40.55	2.1	40.55	40.60	-2.1	4,665	-0.04%
2023/02/17	6	40.50	5	40.55	40.45	1	4,728	0.02%
2023/02/16	12.1	41.02	7	40.96	40.80	5.1	4,819	0.11%
2023/02/15	2.2	40.67	14.5	40.65	40.90	-12.3	4,838	-0.25%
2023/02/14	3	40.35	0	0.00	40.20	3	4,785	0.06%
2023/02/13	0	39.95	12	39.91	40.35	-12	4,865	-0.25%
2023/02/09	5.1	40.05	2	40.30	40.05	3.1	4,944	0.06%
2023/02/08	5.2	40.25	3	40.30	40.15	2.2	4,924	0.04%
2023/02/07	0.1	39.95	12	40.02	40.10	-11.9	4,906	-0.24%
2023/02/06	7	39.91	2	39.95	39.80	5	4,887	0.10%
2023/02/03	1	40.15	21.1	40.10	40.25	-20.1	4,884	-0.41%
2023/02/02	3.1	39.66	23.9	39.60	39.60	-20.9	4,861	-0.43%
2023/02/01	0	0.00	11	38.80	38.75	-11	4,697	-0.23%
2023/01/31	4	38.10	0	0.00	38.30	4	4,729	0.08%
2023/01/30	1	37.90	40.1	37.63	37.95	-39.1	4,709	-0.83%
2023/01/17	0	0.00	1.2	37.24	37.15	-1.2	4,612	-0.03%
2023/01/16	0	0.00	36	37.03	37.20	-36	4,617	-0.78%
2023/01/13	1	37.00	1	37.20	37.15	0	4,653	0.00%
2023/01/12	0	0.00	1	37.20	37.10	-1	4,774	-0.02%
2023/01/11	0	0.00	1	37.30	37.40	-1	4,821	-0.02%
2023/01/10	1	37.60	2	37.33	37.40	-1	4,888	-0.02%
2023/01/09	0.4	37.23	4	37.44	37.45	-3.6	4,950	-0.07%
2023/01/06	1	36.55	0	0.00	36.65	1	5,008	0.02%
2023/01/05	0	0.00	1	36.50	36.55	-1	5,056	-0.02%
2023/01/03	3.1	36.34	1	36.35	36.60	2.1	5,271	0.04%
2022/12/30	0.1	36.20	3	36.25	36.20	-2.9	5,300	-0.05%
2022/12/29	2	35.85	4	35.79	35.95	-2	5,427	-0.04%
2022/12/28	1	36.10	1	35.95	36.10	0	5,527	0.00%
2022/12/27	6	36.52	2	36.53	36.55	4	5,584	0.07%
2022/12/26	1	36.25	1	36.40	36.40	0	5,674	0.00%
2022/12/23	7	36.18	1	36.10	36.40	6	5,789	0.10%
2022/12/22	0	0.00	5	37.05	37.05	-5	5,841	-0.09%
2022/12/21	6	36.71	6	36.90	36.50	0	5,838	0.00%
2022/12/20	12	37.12	19	37.43	36.65	-7	5,821	-0.12%
2022/12/19	6.1	36.72	3	37.33	37.50	3.1	5,874	0.05%
2022/12/16	0.1	36.30	0	0.00	37.15	0.1	5,825	0.00%
2022/12/15	3	36.65	3.3	36.79	36.85	-0.3	5,775	-0.01%
2022/12/14	1	36.35	1.1	36.45	36.45	-0.1	5,873	0.00%
2022/12/13	1	36.15	0	36.00	36.10	1	5,964	0.02%
2022/12/12	0	0.00	4	35.51	35.95	-4	6,045	-0.07%
2022/12/09	1	35.55	1	35.60	35.60	0	6,252	0.00%
2022/12/08	0	0.00	1	35.25	35.10	-1	6,287	-0.02%
2022/12/07	3	35.27	2	35.13	35.10	1	6,322	0.02%
2022/12/05	7	36.21	5	36.45	36.20	2	6,256	0.03%
2022/12/02	1	36.50	0.2	36.53	36.40	0.9	6,261	0.01%
2022/12/01	0	0.00	41	36.15	36.20	-41	6,273	-0.65%
2022/11/30	0	0.00	3	35.35	35.55	-3	6,324	-0.05%
2022/11/29	1.4	34.99	0	0.00	35.25	1.4	6,362	0.02%
2022/11/28	1	35.15	0	0.00	35.05	1	6,434	0.02%
2022/11/25	9	35.20	0	0.00	35.05	9	6,495	0.14%
2022/11/24	6	35.45	1	35.45	35.45	5	6,502	0.08%
2022/11/23	2	35.40	1	35.40	35.25	1	6,578	0.02%
2022/11/22	0	0.00	1	35.20	35.20	-1	6,599	-0.02%
2022/11/21	31	35.92	0	0.00	35.55	31	6,575	0.47%
2022/11/18	0	0.00	1.1	36.11	35.95	-1.1	6,581	-0.02%
2022/11/17	3	35.67	3	35.72	35.70	0	6,541	0.00%
2022/11/16	16	35.78	10.2	35.83	35.90	5.8	6,553	0.09%
2022/11/15	17	35.45	7.1	35.46	35.45	9.9	6,497	0.15%
2022/11/14	20.2	35.00	8.2	35.08	35.00	11.9	6,481	0.18%
2022/11/11	7	34.44	10	34.57	34.45	-3	6,433	-0.05%
2022/11/10	3	33.85	5	33.83	33.95	-2	6,385	-0.03%
2022/11/09	1	33.55	34	33.77	33.85	-33	6,445	-0.51%
2022/11/08	7	33.58	12	33.50	33.20	-5	6,452	-0.08%
2022/11/07	49	33.62	26	33.60	33.50	23	6,468	0.36%
2022/11/04	1	33.10	16	32.86	33.20	-15	6,532	-0.23%
2022/11/03	10	33.00	0	0.00	33.10	10	6,646	0.15%
2022/11/02	2	32.90	17	33.06	33.15	-15	6,894	-0.22%
2022/11/01	1	32.75	2	32.88	32.90	-1	7,026	-0.01%
2022/10/31	9.1	32.34	4	32.33	32.70	5.1	7,046	0.07%
2022/10/28	8	32.15	4	32.14	32.05	4	7,048	0.06%
2022/10/27	22.5	32.77	9	32.76	32.85	13.5	7,087	0.19%
2022/10/26	0	0.00	4	31.94	31.85	-4	7,065	-0.06%
2022/10/24	1	32.15	4	32.18	32.00	-3	7,097	-0.04%
2022/10/21	2	31.83	3	31.90	31.65	-1	7,129	-0.01%
2022/10/20	0	0.00	2	31.70	32.30	-2	7,157	-0.03%
2022/10/19	1	31.06	8	31.50	31.00	-7	7,083	-0.10%
2022/10/18	2	31.30	1	31.50	31.50	1	7,060	0.01%
2022/10/17	1	30.50	1	30.60	30.90	0	7,115	0.00%
2022/10/14	0	0.00	12	30.68	31.15	-12	7,343	-0.16%
2022/10/13	6.4	29.88	5	30.19	29.70	1.4	7,549	0.02%
2022/10/12	11	29.92	22	30.18	30.20	-11	7,696	-0.14%
2022/10/11	16.3	30.42	5	30.49	30.30	11.3	7,766	0.15%
2022/10/07	2	31.35	8	31.54	31.50	-6	7,751	-0.08%
2022/10/06	8.8	31.63	6	31.67	31.50	2.8	7,823	0.04%
2022/10/05	8	31.98	7	32.23	32.15	1	7,841	0.01%
2022/10/04	1	31.40	9	31.18	31.30	-8	7,833	-0.10%
2022/10/03	3	30.25	0.5	30.45	30.55	2.5	7,941	0.03%
2022/09/30	7	30.45	3	30.58	30.80	4	7,980	0.05%
2022/09/29	13	31.13	56	30.77	31.20	-43	8,007	-0.54%
2022/09/28	8	31.44	4	31.25	31.10	4	8,074	0.05%
2022/09/27	7	31.62	4	31.74	31.80	3	8,040	0.04%
2022/09/26	27.1	32.38	3	31.85	31.80	24.1	8,076	0.30%
2022/09/23	15.3	34.07	1	34.05	33.95	14.3	7,965	0.18%
2022/09/22	1	34.55	4	34.58	34.55	-3	7,959	-0.04%
2022/09/21	7.1	34.75	1	34.90	34.75	6.1	7,912	0.08%
2022/09/20	2	34.93	0	0.00	34.95	2	7,799	0.03%
2022/09/19	2	34.93	6	35.14	35.20	-4	7,699	-0.05%
2022/09/16	19.3	34.72	2	34.73	35.45	17.3	7,683	0.23%
2022/09/15	1	35.70	3	35.72	35.45	-2	7,573	-0.03%
2022/09/14	4	35.55	2	35.45	35.60	2	7,649	0.03%
2022/09/13	1	36.20	0	0.00	36.20	1	7,686	0.01%
2022/09/12	5	36.37	0.6	36.51	36.15	4.4	7,749	0.06%
2022/09/08	2	35.78	2	35.93	36.00	0	7,818	0.00%
2022/09/07	37.1	35.19	6	35.33	35.40	31.1	7,840	0.40%
2022/09/06	15.6	35.87	3	35.80	35.75	12.6	7,859	0.16%
2022/09/05	8.1	36.32	5	36.41	36.20	3.1	7,856	0.04%
2022/09/02	78	36.38	15	36.69	36.40	63	7,897	0.80%
2022/09/01	10.3	36.90	0	0.00	36.80	10.3	7,833	0.13%
2022/08/31	1	37.35	1	37.25	37.35	0	7,789	0.00%
2022/08/30	29	37.01	1	37.05	37.05	28	7,831	0.36%
2022/08/29	7	37.19	3	37.22	37.25	4	7,793	0.05%
2022/08/26	4	37.90	1	37.95	37.85	3	7,830	0.04%
2022/08/25	7	37.68	5	37.66	37.60	2	7,832	0.03%
2022/08/24	3	37.67	7	37.70	37.55	-4	7,832	-0.05%
2022/08/23	39.1	37.68	4	37.71	37.60	35.1	7,886	0.45%
2022/08/22	2	38.33	3	38.38	38.20	-1	7,937	-0.01%
2022/08/19	10	38.20	7	38.13	38.20	3	7,942	0.04%
2022/08/18	11.3	37.57	3	37.62	37.45	8.3	7,931	0.11%
2022/08/17	32	38.08	4	38.21	37.75	28	7,956	0.35%
2022/08/16	40.4	38.25	0	0.00	38.05	40.4	7,921	0.51%
2022/08/15	15	38.09	3	38.08	38.00	12	7,870	0.15%
2022/08/12	2	37.60	2	37.68	37.70	0	7,844	0.00%
2022/08/11	15	37.38	6	37.25	37.20	9	7,930	0.11%
2022/08/10	20	36.86	11.1	36.97	36.65	8.9	7,926	0.11%
2022/08/09	60.2	37.39	29	37.28	37.25	31.2	7,859	0.40%
2022/08/08	18	38.66	31	38.77	38.70	-13	7,656	-0.17%
2022/08/05	2	39.70	6	39.90	40.00	-4	7,564	-0.05%
2022/08/04	0.1	39.70	0	0.00	39.60	0.1	7,623	0.00%
2022/08/03	0	0.00	17	39.27	39.45	-17	7,664	-0.22%
2022/08/02	31.4	38.96	34	39.03	39.05	-2.6	7,768	-0.03%
2022/08/01	2	39.10	1	39.05	39.15	1	8,114	0.01%
2022/07/29	4	39.03	1	39.20	39.25	3	8,190	0.04%
2022/07/28	3	39.05	2	39.03	39.10	1	8,200	0.01%
2022/07/27	5	38.08	1	38.15	38.75	4	8,177	0.05%
2022/07/26	1.1	38.30	3	38.18	37.90	-2	8,113	-0.02%
2022/07/25	36	38.68	86	38.58	38.50	-50	8,077	-0.62%
2022/07/22	62	38.65	6.1	38.40	38.70	55.9	8,068	0.69%
2022/07/21	6	37.90	2	38.25	38.25	4	7,973	0.05%
2022/07/20	16.1	40.70	34.2	40.76	40.60	-18.1	7,694	-0.24%
2022/07/19	3	39.85	16.6	39.97	39.85	-13.6	7,433	-0.18%
2022/07/18	23	38.90	58	38.89	39.00	-35	7,236	-0.48%
2022/07/15	2	37.75	9	38.09	38.00	-7	7,105	-0.10%
2022/07/14	4	36.51	7	36.90	37.25	-3	7,012	-0.04%
2022/07/13	27.1	36.33	3	36.70	36.40	24.1	6,896	0.35%
2022/07/12	32.1	36.28	3	36.27	36.10	29.1	6,742	0.43%
2022/07/11	35.9	37.55	5	38.02	37.60	30.9	6,654	0.46%
2022/07/08	4.1	37.33	13	37.72	37.60	-8.9	6,479	-0.14%
2022/07/07	5.1	36.74	4	36.68	36.90	1.1	6,393	0.02%
2022/07/06	34	36.42	8	36.12	35.90	26	6,321	0.41%
2022/07/05	4	37.26	3	37.62	37.80	1	6,245	0.02%
2022/07/04	22.3	38.11	12.4	37.81	37.30	9.9	6,246	0.16%
2022/07/01	6	39.25	7	38.94	39.85	-1	6,183	-0.02%
2022/06/30	55.1	40.45	0	0.00	40.00	55.1	6,221	0.89%
2022/06/29	7	40.84	4	40.80	40.80	3	6,121	0.05%
2022/06/28	3	41.33	2.2	41.31	41.40	0.8	6,072	0.01%
2022/06/27	2.1	42.08	0	0.00	41.95	2.1	6,066	0.03%
2022/06/24	15	41.76	4	42.00	41.55	11	6,058	0.18%
2022/06/23	4	42.43	1	42.55	42.00	3	5,984	0.05%
2022/06/22	7	43.24	8	43.20	42.90	-1	5,944	-0.02%
2022/06/21	151	44.58	38	44.64	44.80	113	5,880	1.92%	大買/鉅額交易
2022/06/20	5	44.79	11.8	44.57	43.65	-6.8	5,863	-0.12%
2022/06/17	35	44.64	156	44.92	45.10	-121	5,805	-2.08%	大賣/鉅額交易
2022/06/16	31	46.08	11.1	46.28	45.60	19.9	5,731	0.35%
2022/06/15	1	45.80	9	46.00	45.70	-8	5,678	-0.14%
2022/06/14	5	46.50	7.1	46.09	46.45	-2.1	5,638	-0.04%
2022/06/13	1	45.50	3	45.82	45.75	-2	5,585	-0.04%
2022/06/10	0	0.00	22	46.05	46.10	-22	5,513	-0.40%
2022/06/09	0	0.00	1	46.05	46.10	-1	5,542	-0.02%
2022/06/08	0.2	45.91	9	46.01	46.10	-8.8	5,564	-0.16%
2022/06/07	4.2	45.89	36	45.83	45.85	-31.9	5,540	-0.57%
2022/06/06	40	45.60	22.1	45.73	45.75	17.9	5,547	0.32%
2022/06/02	4	45.48	54	45.54	45.50	-50	5,617	-0.89%
2022/06/01	3	45.85	3	45.77	45.80	0	5,716	0.00%
2022/05/31	1	45.55	40.2	45.50	45.85	-39.2	5,703	-0.69%
2022/05/30	45	45.20	45	45.16	45.30	0	5,623	0.00%
2022/05/27	5	44.33	6	44.26	44.30	-1	5,510	-0.02%
2022/05/26	5	44.10	3	43.98	43.75	2	5,481	0.04%
2022/05/25	75.2	44.28	21	44.35	44.30	54.2	5,490	0.99%
2022/05/24	4	44.25	5	44.17	44.30	-1	5,477	-0.02%
2022/05/23	6	43.99	1	43.90	44.10	5	5,464	0.09%
2022/05/20	6	44.65	4	44.35	44.20	2	5,485	0.04%
2022/05/19	7.2	44.37	52	44.25	44.60	-44.8	5,437	-0.82%
2022/05/18	8	43.97	102	43.81	43.90	-94	5,257	-1.79%	大賣/
2022/05/17	2	43.60	8	43.59	43.75	-6	5,250	-0.11%
2022/05/16	11	43.29	9	43.22	43.10	2	5,274	0.04%
2022/05/13	11.1	42.64	3	42.88	42.85	8.1	5,329	0.15%
2022/05/12	62	42.99	27	42.98	42.30	35	5,374	0.65%
2022/05/11	3	42.90	3	43.35	42.95	0	5,321	0.00%
2022/05/10	26	42.08	34	42.77	43.50	-8	5,294	-0.15%
2022/05/09	65	43.19	81.1	43.25	42.90	-16.1	5,261	-0.31%
2022/05/06	4	41.83	5	41.80	41.95	-1	5,033	-0.02%
2022/05/05	0	0.00	7	41.21	41.45	-7	5,087	-0.14%
2022/05/04	4	40.38	0	0.00	40.30	4	5,082	0.08%
2022/05/03	0	0.00	3	40.72	40.95	-3	5,139	-0.06%
2022/04/29	3.1	40.66	6	41.03	40.45	-2.9	5,298	-0.05%
2022/04/28	1	40.40	7	40.82	40.75	-6	5,426	-0.11%
2022/04/27	5	39.47	2	40.03	40.00	3	5,568	0.05%
2022/04/26	3	40.15	4	40.20	40.05	-1	5,716	-0.02%
2022/04/25	5.5	40.22	2	40.25	40.15	3.5	6,094	0.06%
2022/04/21	10	41.27	0	0.00	41.05	10	6,726	0.15%
2022/04/20	6	41.05	0	0.00	41.20	6	7,050	0.09%
2022/04/19	2	41.15	0	0.00	41.25	2	7,090	0.03%
2022/04/18	34	40.58	0	0.00	40.80	34	7,145	0.48%
2022/04/15	64	40.85	1	41.05	40.80	63	7,203	0.87%
2022/04/14	34	41.26	3	41.35	41.30	31	7,439	0.42%
2022/04/13	37.1	40.80	3	40.97	41.35	34.1	7,489	0.46%
2022/04/12	6	40.36	10	40.58	40.80	-4	7,539	-0.05%
2022/04/11	4	40.65	7.2	40.89	40.60	-3.2	7,536	-0.04%
2022/04/08	7	40.81	0	0.00	41.00	7	7,539	0.09%
2022/04/07	7.1	40.78	1	40.80	40.40	6.1	7,544	0.08%
2022/04/06	66.1	41.27	6	40.96	41.00	60.1	7,518	0.80%
2022/04/01	9.3	42.18	1.1	42.16	42.20	8.3	7,436	0.11%
2022/03/31	0	0.00	3	42.95	42.85	-3	7,439	-0.04%
2022/03/30	1	43.00	3	43.05	42.95	-2	7,464	-0.03%
2022/03/29	3	42.80	12	42.98	42.75	-9	7,520	-0.12%
2022/03/28	3.1	42.68	3	43.13	43.00	0.1	7,552	0.00%
2022/03/25	28.1	43.24	10	43.00	43.05	18.1	7,579	0.24%
2022/03/24	0	0.00	6	43.18	43.35	-6	7,553	-0.08%
2022/03/23	15	43.15	8	43.11	43.00	7	7,577	0.09%
2022/03/22	0	0.00	2	42.95	43.00	-2	7,554	-0.03%
2022/03/21	0	0.00	3	42.85	42.85	-3	7,585	-0.04%
2022/03/18	2.5	42.45	3	42.75	42.45	-0.5	7,601	-0.01%
2022/03/17	4	42.44	11	42.60	42.60	-7	7,608	-0.09%
2022/03/16	6	41.99	3	42.33	42.25	3	7,664	0.04%
2022/03/15	3	42.30	1	42.10	42.10	2	7,758	0.03%
2022/03/14	0	0.00	12	42.88	43.05	-12	7,849	-0.15%
2022/03/11	3.8	42.10	3	42.23	42.00	0.8	8,015	0.01%
2022/03/10	0.1	42.60	15.1	42.50	42.45	-15	8,067	-0.19%
2022/03/09	17	41.86	7	41.89	41.85	10	8,128	0.12%
2022/03/08	11.1	41.54	4	41.64	41.95	7.1	8,125	0.09%
2022/03/07	54.4	42.63	0	0.00	41.95	54.4	8,102	0.67%
2022/03/04	2	43.93	0	0.00	43.90	2	8,164	0.02%
2022/03/03	3	44.07	7	44.04	44.10	-4	8,221	-0.05%
2022/03/02	4	43.59	0	0.00	43.60	4	8,265	0.05%
2022/03/01	2	43.70	1	43.85	43.85	1	8,275	0.01%
2022/02/25	12	43.25	2	43.65	43.50	10	8,379	0.12%
2022/02/24	2	42.68	35	42.88	42.75	-33	8,484	-0.39%
2022/02/23	2	43.48	1	43.50	43.60	1	8,540	0.01%
2022/02/22	8	43.45	1	43.20	43.10	7	8,781	0.08%
2022/02/21	2	44.08	2	44.13	44.05	0	8,895	0.00%
2022/02/18	0	0.00	1	44.20	44.15	-1	9,131	-0.01%
2022/02/17	1	44.20	2	44.48	44.10	-1	9,325	-0.01%
2022/02/16	4	43.90	4	44.09	43.80	0	9,300	0.00%
2022/02/15	17	43.05	5	43.27	43.55	12	9,336	0.13%
2022/02/14	11	43.43	10	43.44	43.30	1	9,283	0.01%
2022/02/11	7	44.37	2	44.60	44.40	5	9,287	0.05%
2022/02/10	31	44.43	9	44.57	44.55	22	9,345	0.24%
2022/02/09	17	44.12	5	44.14	44.15	12	9,452	0.13%
2022/02/08	4.1	43.84	1.1	43.90	43.90	3	9,519	0.03%
2022/02/07	16	43.98	10.1	44.13	44.05	5.9	9,492	0.06%
2022/01/26	3	44.87	4	45.05	44.80	-1	9,626	-0.01%
2022/01/25	5.3	45.35	10	45.68	45.30	-4.7	9,594	-0.05%
2022/01/24	10.2	45.58	4	45.95	45.85	6.2	9,536	0.07%
2022/01/21	6	46.05	21	46.29	46.10	-15	9,462	-0.16%
2022/01/20	13	47.00	11.2	47.06	46.70	1.8	9,371	0.02%
2022/01/19	4	47.03	35	47.22	47.20	-31	9,285	-0.33%
2022/01/18	22	47.26	35.2	47.22	47.05	-13.1	9,156	-0.14%
2022/01/17	24	46.52	51	46.07	46.90	-27	8,785	-0.31%
2022/01/14	25.1	44.69	17	45.19	44.40	8.1	8,478	0.10%
2022/01/13	34	44.87	52.1	45.21	45.45	-18	8,344	-0.22%
2022/01/12	17	43.99	13.2	44.19	44.05	3.9	8,048	0.05%
2022/01/11	1	44.75	6	44.66	44.45	-5	8,062	-0.06%
2022/01/10	10	44.37	0	0.00	44.30	10	8,080	0.12%
2022/01/07	20	45.06	20.2	45.00	44.65	-0.2	8,121	0.00%
2022/01/06	7	44.26	5	44.31	44.25	2	7,967	0.03%
2022/01/05	0	44.75	4	44.69	44.85	-4	8,068	-0.05%
2022/01/04	3	44.53	8	44.56	44.50	-5	8,123	-0.06%
2022/01/03	8	44.77	5	45.21	44.55	3	8,241	0.04%
2021/12/30	8	44.66	19	44.63	44.80	-11	8,248	-0.13%
2021/12/29	3	44.30	5	44.51	44.55	-2	8,294	-0.02%
2021/12/28	4	44.51	3	44.60	44.60	1	8,383	0.01%
2021/12/27	9	43.93	2	44.10	44.10	7	8,461	0.08%
2021/12/24	8	43.71	1	43.70	43.80	7	8,583	0.08%
2021/12/23	2.5	43.57	0	0.00	43.55	2.5	8,691	0.03%
2021/12/22	15.2	43.23	12.1	43.24	43.20	3	8,729	0.03%
2021/12/21	2	43.40	4	43.49	43.25	-2	8,726	-0.02%
2021/12/20	1.1	43.26	5	43.31	43.20	-3.9	8,778	-0.04%
2021/12/17	39.1	43.53	11	43.41	43.40	28.1	8,825	0.32%
2021/12/16	22	44.00	11.3	44.25	44.20	10.7	8,878	0.12%
2021/12/15	7	43.94	0	0.00	43.75	7	8,968	0.08%
2021/12/14	1	43.85	5.1	43.84	43.70	-4.1	8,976	-0.05%
2021/12/13	4	44.50	2	44.60	44.40	2	8,972	0.02%
2021/12/10	14	44.24	15	44.22	44.30	-1	9,003	-0.01%
2021/12/09	10	44.43	103	44.84	44.40	-93	8,952	-1.04%	大賣/
2021/12/08	17	45.56	23	45.33	45.05	-6	8,880	-0.07%
2021/12/07	14	45.28	58.2	45.31	45.45	-44.1	8,841	-0.50%
2021/12/06	10	44.53	19.3	44.61	44.95	-9.3	8,837	-0.11%
2021/12/03	13	44.05	58	44.40	44.40	-45	8,939	-0.50%
2021/12/02	7	43.67	9	43.86	43.70	-2	8,947	-0.02%
2021/12/01	10	43.70	22	43.90	43.95	-12	9,079	-0.13%
2021/11/30	8	43.62	22.1	43.81	43.60	-14.1	9,205	-0.15%
2021/11/29	2.1	42.48	8	42.19	42.50	-5.9	9,143	-0.06%
2021/11/26	5	42.40	40	42.16	42.05	-35	9,212	-0.38%
2021/11/25	6	43.00	42	42.96	42.95	-36	9,266	-0.39%
2021/11/24	70.1	43.04	15	42.80	42.70	55.1	9,364	0.59%
2021/11/23	7	42.96	22	43.18	43.50	-15	9,533	-0.16%
2021/11/22	30.1	43.72	12	43.72	43.35	18.1	9,606	0.19%
2021/11/19	15.1	44.38	38.3	44.35	43.90	-23.2	9,575	-0.24%
2021/11/18	27	43.63	15	43.59	43.45	12	9,504	0.13%
2021/11/17	19	43.47	37.3	43.53	43.70	-18.3	9,519	-0.19%
2021/11/16	15.1	42.75	42	42.67	42.70	-26.9	9,470	-0.28%
2021/11/15	54	42.21	12	42.20	42.15	42	9,658	0.43%
2021/11/12	26	41.91	20.8	42.11	42.10	5.2	9,883	0.05%
2021/11/11	4.4	41.64	12.4	41.71	41.55	-8	9,948	-0.08%
2021/11/10	3	41.58	2.1	41.88	41.95	1	10,023	0.01%
2021/11/09	6	41.80	52	41.70	41.85	-46	10,240	-0.45%
2021/11/08	57.7	42.17	22	42.25	41.95	35.7	10,328	0.35%
2021/11/05	14	41.26	44.3	41.57	41.70	-30.3	10,385	-0.29%
2021/11/04	29.3	40.96	54	40.71	40.80	-24.7	10,453	-0.24%
2021/11/03	39.5	40.76	32	40.92	40.40	7.5	10,693	0.07%
2021/11/02	4	40.05	4	40.14	39.80	0	11,144	0.00%
2021/11/01	5	39.87	1	39.90	40.10	4	11,539	0.03%
2021/10/29	13	39.93	0	39.80	39.75	13	11,778	0.11%
2021/10/28	11	40.39	9.1	40.25	40.40	1.9	12,145	0.02%
2021/10/27	4.4	39.72	6.1	39.65	39.85	-1.7	12,199	-0.01%
2021/10/26	3	39.50	3	39.50	39.55	0	12,337	0.00%
2021/10/25	3	38.80	2	38.93	39.15	1	12,350	0.01%
2021/10/22	4	38.95	4.2	39.09	39.05	-0.2	12,519	0.00%
2021/10/21	9	39.02	3	39.10	38.55	6	12,623	0.05%
2021/10/20	2.4	38.94	1	38.85	38.90	1.4	12,654	0.01%
2021/10/19	6.1	38.78	5.5	38.99	39.05	0.6	13,078	0.00%
2021/10/18	4	38.33	4	38.38	38.35	0	13,627	0.00%
2021/10/15	5	37.60	6.5	38.06	38.10	-1.5	13,738	-0.01%
2021/10/14	65	36.79	6	36.77	37.00	59	13,781	0.43%
2021/10/13	10.2	37.30	4	37.20	36.80	6.2	13,838	0.05%
2021/10/12	14.1	37.90	24	38.14	37.80	-9.9	13,899	-0.07%
2021/10/08	67.2	39.05	0	0.00	38.70	67.2	13,892	0.48%
2021/10/07	17	40.05	18	40.26	40.10	-1	14,076	-0.01%
2021/10/06	3	39.28	9.1	39.57	39.40	-6.1	14,217	-0.04%
2021/10/05	21.2	38.29	306	37.93	39.25	-284.8	14,173	-2.01%	大賣/鉅額交易
2021/10/04	3.2	39.50	7	39.70	39.35	-3.8	14,136	-0.03%
2021/10/01	21.2	39.94	3.3	39.83	39.65	17.9	14,055	0.13%
2021/09/30	14.2	40.32	3	40.60	40.95	11.2	14,001	0.08%
2021/09/29	55.2	40.87	7	41.06	40.80	48.2	13,955	0.35%
2021/09/28	7.1	41.59	3	41.58	41.70	4.1	13,913	0.03%
2021/09/27	31.1	42.11	200	42.00	42.00	-168.9	13,964	-1.21%	大賣/鉅額交易
2021/09/24	9	42.62	2	43.00	42.55	7	14,118	0.05%
2021/09/23	16	43.13	26	42.94	42.50	-10	14,522	-0.07%
2021/09/22	22.1	42.21	106	42.49	42.00	-83.9	14,621	-0.57%	大賣/
2021/09/17	7.3	43.02	0	0.00	43.20	7.3	14,532	0.05%
2021/09/16	7	43.41	0	0.00	43.30	7	14,546	0.05%
2021/09/15	11.1	43.49	4	43.48	43.30	7.1	14,604	0.05%
2021/09/14	2.1	43.83	1	44.00	43.80	1.1	14,696	0.01%
2021/09/13	11.1	44.30	3	44.37	44.20	8.1	14,719	0.06%
2021/09/10	3	44.23	9	44.55	44.85	-6	14,779	-0.04%
2021/09/09	13.1	43.68	10	43.83	43.80	3.1	14,891	0.02%
2021/09/08	19	43.89	43	44.33	43.65	-24	14,809	-0.16%
2021/09/07	9.1	45.15	44	45.66	45.35	-34.9	14,746	-0.24%
2021/09/06	21.1	46.28	26	46.37	45.75	-4.9	14,931	-0.03%
2021/09/03	23	45.61	61.2	46.19	46.40	-38.2	14,894	-0.26%
2021/09/02	30	45.71	17	45.64	45.00	13	14,901	0.09%
2021/09/01	12	45.82	37	46.09	46.40	-25	15,023	-0.17%
2021/08/31	17.4	45.20	23	45.37	45.60	-5.7	15,439	-0.04%
2021/08/30	22.1	45.86	11	45.90	45.75	11.1	16,206	0.07%
2021/08/27	291.1	45.99	62.1	45.78	45.65	229	16,528	1.39%	大買/鉅額交易
2021/08/26	35.1	44.74	60	44.79	45.15	-24.9	16,705	-0.15%
2021/08/25	26	43.86	68	43.88	44.10	-42	16,597	-0.25%
2021/08/24	21	42.94	94	43.13	43.55	-73	16,622	-0.44%
2021/08/23	14.1	42.62	19.2	42.77	42.70	-5.1	16,568	-0.03%
2021/08/20	16	41.12	7	41.39	41.50	9	16,508	0.05%
2021/08/19	156.6	41.18	18	41.31	40.70	138.6	16,358	0.85%	大買/鉅額交易
2021/08/18	31	44.21	40	44.15	45.00	-9	16,058	-0.06%
2021/08/17	41.1	44.10	6	44.03	43.20	35.1	15,951	0.22%
2021/08/16	11.2	44.81	11	45.08	44.70	0.2	15,867	0.00%
2021/08/13	69.7	46.21	58	45.90	45.00	11.7	15,826	0.07%
2021/08/12	51	48.00	22	47.77	47.80	29	15,645	0.19%
2021/08/11	28	47.69	43.3	47.92	48.00	-15.3	15,673	-0.10%
2021/08/10	93.3	48.52	121	47.96	47.85	-27.7	15,655	-0.18%	大賣/
2021/08/09	69	49.43	46	49.53	48.55	23	15,611	0.15%
2021/08/06	125.3	50.84	168	50.60	50.30	-42.7	15,392	-0.28%	大買/大賣/
2021/08/05	122	48.85	110.1	49.22	49.90	11.9	14,917	0.08%	大買/大賣/
2021/08/04	33.3	48.22	27.1	48.20	48.20	6.2	14,926	0.04%
2021/08/03	69	48.07	89	48.35	48.00	-20	14,942	-0.13%
2021/08/02	4	46.99	11.3	47.30	46.95	-7.3	14,837	-0.05%
2021/07/30	24	46.74	37	47.04	46.40	-13	14,908	-0.09%
2021/07/29	1	45.35	9	45.97	45.95	-8	14,939	-0.05%
2021/07/28	10.2	45.41	40	45.36	45.50	-29.8	15,218	-0.20%
2021/07/27	23.1	47.41	14.1	47.41	46.85	9	15,622	0.06%
2021/07/26	104	46.84	23.1	47.15	47.50	80.9	15,735	0.51%	大買/
2021/07/23	132.6	47.28	115	48.13	46.75	17.6	16,097	0.11%	大買/大賣/
2021/07/22	93	47.02	158.2	47.51	47.95	-65.1	16,173	-0.40%	大賣/
2021/07/21	5	45.36	18	45.47	45.30	-13	15,801	-0.08%
2021/07/20	4.1	45.02	19	45.27	45.00	-14.9	16,259	-0.09%
2021/07/19	14	45.60	51	45.66	45.50	-37	16,640	-0.22%
2021/07/16	48	45.20	25.6	45.49	45.40	22.4	16,877	0.13%
2021/07/15	12	44.72	3	44.82	44.90	9	16,870	0.05%
2021/07/14	39	45.07	81.5	45.15	44.65	-42.4	16,873	-0.25%
2021/07/13	37.5	44.20	44.8	44.65	43.80	-7.2	16,669	-0.04%
2021/07/12	7	44.31	25.3	44.16	44.40	-18.3	16,762	-0.11%
2021/07/09	6	43.92	3	43.87	43.60	3	17,134	0.02%
2021/07/08	7.1	43.82	34	44.06	43.70	-26.9	17,389	-0.15%
2021/07/07	14	44.07	15	44.17	44.00	-1	17,613	-0.01%
2021/07/06	1.1	44.39	46	44.42	44.40	-44.9	17,740	-0.25%
2021/07/05	27.5	44.11	13.5	44.30	44.35	14	18,039	0.08%
2021/07/02	106.5	43.59	14	43.49	43.60	92.5	18,269	0.51%	大買/
2021/07/01	62.2	44.20	17.3	44.19	43.85	44.9	18,418	0.24%
2021/06/30	61	44.46	63.5	44.02	44.90	-2.5	18,515	-0.01%
2021/06/29	68	42.86	50	42.90	42.70	18	18,224	0.10%
2021/06/28	4.2	42.09	0	0.00	42.25	4.2	18,307	0.02%
2021/06/25	6.2	42.48	1	42.35	42.15	5.2	18,503	0.03%
2021/06/24	6.2	42.53	16	42.50	42.40	-9.8	18,544	-0.05%
2021/06/23	23.1	42.59	17.5	42.54	42.90	5.6	18,583	0.03%
2021/06/22	15	41.64	7	41.69	41.50	8	18,627	0.04%
2021/06/21	54.2	41.77	15.1	41.87	41.50	39.1	18,935	0.21%
2021/06/18	36.4	42.89	56	42.83	42.25	-19.7	19,272	-0.10%
2021/06/17	32.3	42.73	30.1	42.25	43.15	2.2	19,283	0.01%
2021/06/16	2.4	42.19	4.3	42.26	42.10	-1.9	19,353	-0.01%
2021/06/15	37	42.21	18	42.16	42.25	19	19,551	0.10%
2021/06/11	21	42.65	21.1	42.53	42.90	-0.1	19,508	0.00%
2021/06/09	47.3	41.85	95	41.79	41.75	-47.7	19,931	-0.24%
2021/06/08	115.1	41.43	26.7	41.61	42.15	88.5	19,895	0.44%	大買/
2021/06/07	106.7	41.38	167.4	41.35	42.50	-60.7	19,582	-0.31%	大買/大賣/
2021/06/04	35.1	41.36	81.6	41.62	41.70	-46.5	18,871	-0.25%
2021/06/03	102.2	41.97	74.2	41.98	42.20	28	18,658	0.15%	大買/
2021/06/02	23	43.20	15	43.31	43.20	8	18,344	0.04%
2021/06/01	159.3	44.00	41.2	43.99	43.75	118.1	18,349	0.64%	大買/鉅額交易
2021/05/31	79.5	43.09	49.3	43.10	43.20	30.1	18,448	0.16%
2021/05/28	66	42.64	41	42.74	42.75	25	18,646	0.13%
2021/05/27	14.5	41.72	24.2	41.89	41.80	-9.7	18,853	-0.05%
2021/05/26	18.1	42.18	8.1	42.14	42.00	10	19,296	0.05%
2021/05/25	4	42.07	33	42.05	42.05	-29	19,952	-0.15%
2021/05/24	34.1	39.95	7.1	40.59	40.65	27	20,057	0.13%
2021/05/21	20	40.55	15.2	40.40	40.40	4.8	20,314	0.02%
2021/05/20	23	40.46	12	40.58	40.20	11	20,574	0.05%
2021/05/19	34	40.93	11	41.04	41.30	23	20,746	0.11%
2021/05/18	114.5	41.45	106.1	41.97	42.15	8.4	20,833	0.04%	大買/大賣/
2021/05/17	22.2	39.82	9	40.44	39.45	13.2	21,273	0.06%
2021/05/14	4.1	43.47	8	42.38	42.25	-4	21,595	-0.02%
2021/05/13	15.5	42.28	5	42.21	42.05	10.5	21,551	0.05%
2021/05/12	40	42.11	110.1	43.65	42.95	-70.1	21,471	-0.33%	大賣/
2021/05/11	37	46.31	33.5	46.58	45.80	3.5	21,214	0.02%
2021/05/10	44	48.19	21.5	47.92	47.50	22.5	21,168	0.11%
2021/05/07	10	46.97	9	47.34	47.45	1	21,180	0.00%
2021/05/06	9	46.67	16	46.04	45.90	-7	21,406	-0.03%
2021/05/05	51.5	48.64	48	48.06	46.50	3.5	21,485	0.02%
2021/05/04	140.1	48.91	193.2	47.57	48.15	-53.1	21,815	-0.24%	大買/大賣/
2021/05/03	27	49.84	48	49.20	49.00	-21	22,292	-0.09%
2021/04/29	37.2	50.46	129	50.32	49.50	-91.8	23,405	-0.39%	大賣/
2021/04/28	80	49.53	132	49.64	49.10	-52	24,532	-0.21%	大賣/
2021/04/27	84	48.03	33.7	47.77	48.20	50.3	25,227	0.20%
2021/04/26	65	47.21	65	47.78	48.30	0	26,626	0.00%
2021/04/23	91	44.76	154.1	44.93	45.35	-63.1	26,528	-0.24%	大賣/
2021/04/22	20.2	44.34	19	44.32	43.30	1.2	26,358	0.00%
2021/04/21	5.1	44.03	20	44.22	44.25	-14.9	26,227	-0.06%
2021/04/20	6	44.02	18	44.00	43.90	-12	26,415	-0.05%
2021/04/19	22	43.74	26	43.72	43.65	-4	26,773	-0.01%
2021/04/16	40	44.05	12	44.06	44.15	28	26,857	0.10%
2021/04/15	8	43.62	132	43.59	44.20	-124	26,749	-0.46%	大賣/鉅額交易
2021/04/14	31.2	41.71	68	41.69	42.20	-36.8	26,563	-0.14%
2021/04/13	12	42.90	118	42.76	42.15	-106	26,563	-0.40%	大賣/鉅額交易
2021/04/12	85	43.96	55.2	43.51	43.30	29.8	26,408	0.11%
2021/04/09	135	44.31	82.6	44.13	44.05	52.4	26,281	0.20%	大買/
2021/04/08	32	42.96	84.4	43.10	43.45	-52.4	25,988	-0.20%
2021/04/07	36	42.16	67.7	42.15	42.65	-31.7	25,720	-0.12%
2021/04/06	62	42.35	87	42.44	42.10	-25	25,599	-0.10%
2021/04/01	65	41.82	28.5	41.71	41.80	36.5	25,473	0.14%
2021/03/31	46.6	41.77	42	41.60	41.20	4.6	25,433	0.02%
2021/03/30	51	41.42	47.3	41.37	41.55	3.7	25,216	0.01%
2021/03/29	38	41.08	44.2	41.04	41.05	-6.2	25,118	-0.02%
2021/03/26	50	40.94	35	40.81	40.90	15	25,136	0.06%
2021/03/25	8	40.73	68	40.64	40.65	-60	25,178	-0.24%
2021/03/24	97	41.21	38	41.34	40.95	59	25,342	0.23%
2021/03/23	54	41.47	128.2	41.07	41.75	-74.2	25,030	-0.30%	大賣/
2021/03/22	37	40.19	18	40.18	40.70	19	24,663	0.08%
2021/03/19	31	40.73	15	40.76	40.75	16	24,615	0.07%
2021/03/18	27	41.20	74.2	41.17	41.25	-47.2	24,511	-0.19%
2021/03/17	56.7	40.83	35	40.69	40.80	21.7	24,440	0.09%
2021/03/16	11	40.82	75	40.93	40.85	-64	24,448	-0.26%
2021/03/15	130.6	40.73	77.8	40.83	40.45	52.8	24,404	0.22%	大買/
2021/03/12	24	40.12	76	39.96	39.90	-52	24,207	-0.21%
2021/03/11	81	39.97	85	39.96	40.05	-4	24,412	-0.02%
2021/03/10	10.7	39.39	20	39.31	39.55	-9.3	24,513	-0.04%
2021/03/09	65	38.94	87	38.75	39.20	-22	24,606	-0.09%
2021/03/08	68	38.71	7	38.48	38.30	61	24,552	0.25%
2021/03/05	74	37.84	69.5	38.28	38.35	4.5	24,623	0.02%
2021/03/04	22.1	38.72	88.5	38.64	38.60	-66.4	24,985	-0.27%
2021/03/03	38	39.16	67	39.02	39.25	-29	25,092	-0.12%
2021/03/02	53	40.02	39	40.18	39.80	14	24,993	0.06%
2021/02/26	194.1	39.84	139	39.86	39.80	55.1	24,837	0.22%	大買/大賣/
2021/02/25	185.1	40.38	169	40.26	40.90	16.1	24,744	0.07%	大買/大賣/
2021/02/24	48	39.33	44	39.61	39.00	4	24,510	0.02%
2021/02/23	130	39.26	65	39.22	39.25	65	24,294	0.27%	大買/
2021/02/22	79.6	40.10	83	40.11	40.10	-3.4	24,004	-0.01%
2021/02/19	66.6	39.94	137	39.95	40.35	-70.4	23,748	-0.30%	大賣/
2021/02/18	167	40.21	228	40.33	40.20	-61	23,590	-0.26%	大買/大賣/
2021/02/17	219.3	40.01	178	40.11	40.00	41.3	23,461	0.18%	大買/大賣/
2021/02/05	168	37.84	84	38.27	38.50	84	22,871	0.37%	大買/
2021/02/04	22	36.84	32	36.90	36.75	-10	22,454	-0.04%
2021/02/03	66	37.25	19	37.17	37.10	47	22,491	0.21%
2021/02/02	28.5	37.48	67.9	37.75	37.80	-39.4	22,519	-0.17%
2021/02/01	30	36.47	71	36.83	37.15	-41	22,540	-0.18%
2021/01/29	100.5	37.93	75.3	37.47	37.00	25.2	22,711	0.11%
2021/01/28	78	38.08	276	38.11	38.40	-198	22,829	-0.87%	大賣/鉅額交易
2021/01/27	253	39.32	38	38.86	39.10	215	22,665	0.95%	大買/鉅額交易
2021/01/26	247.5	40.33	299.1	40.14	39.15	-51.6	22,378	-0.23%	大買/大賣/
2021/01/25	178.3	40.86	323.1	41.12	40.75	-144.8	21,777	-0.66%	大買/大賣/鉅額交易
2021/01/22	325.1	40.49	181.8	40.60	41.20	143.3	20,793	0.69%	大買/大賣/鉅額交易
2021/01/21	367.1	39.87	310.2	39.62	39.00	56.9	19,476	0.29%	大買/大賣/
2021/01/20	206	38.68	150	38.70	39.00	56	17,878	0.31%	大買/大賣/
2021/01/19	237.3	38.65	225.6	38.81	38.30	11.7	16,726	0.07%	大買/大賣/
2021/01/18	36	36.69	400	36.77	37.00	-364	15,165	-2.40%	大賣/鉅額交易
2021/01/15	41	36.31	40	36.39	36.20	1	14,684	0.01%
2021/01/14	25.6	36.37	61	36.47	36.40	-35.4	14,456	-0.24%
2021/01/13	27.1	36.26	106	36.31	36.40	-78.9	14,276	-0.55%	大賣/
2021/01/12	26	36.20	63	36.15	35.75	-37	14,089	-0.26%
2021/01/11	7	35.87	59	35.83	35.95	-52	13,640	-0.38%
2021/01/08	34.5	35.39	76.3	35.45	35.50	-41.8	13,447	-0.31%
2021/01/07	29	35.35	66	35.43	35.15	-37	13,289	-0.28%
2021/01/06	7	34.89	125	35.23	34.70	-118	13,069	-0.90%	大賣/鉅額交易
2021/01/05	32	34.99	29	34.89	35.10	3	12,805	0.02%
2021/01/04	7	34.90	10.2	34.90	34.95	-3.2	12,759	-0.03%
2020/12/31	9.2	34.78	16	34.75	34.75	-6.8	12,874	-0.05%
2020/12/30	5	34.61	1	34.60	34.60	4	12,910	0.03%
2020/12/29	68	34.53	33	34.51	34.45	35	12,952	0.27%
2020/12/28	58	35.02	17	35.02	35.00	41	12,848	0.32%
2020/12/25	16.4	34.52	32	34.48	34.60	-15.6	12,663	-0.12%
2020/12/24	18	33.94	24	33.84	33.70	-6	12,555	-0.05%
2020/12/23	28	33.75	16	33.75	33.55	12	12,588	0.10%
2020/12/22	23.5	34.21	11	34.37	33.65	12.5	12,649	0.10%
2020/12/21	42	33.88	28	33.96	34.20	14	12,726	0.11%
2020/12/18	59	34.07	34	34.18	34.00	25	12,805	0.20%
2020/12/17	10	34.76	93	34.76	34.75	-83	12,668	-0.66%
2020/12/16	15	35.01	32	35.08	35.05	-17	12,833	-0.13%
2020/12/15	37	34.80	26	34.87	34.70	11	12,832	0.09%
2020/12/14	11	35.53	24	35.53	35.45	-13	12,820	-0.10%
2020/12/11	79.1	35.44	78	35.24	35.35	1.1	12,896	0.01%
2020/12/10	135	36.06	149	35.84	35.80	-14	12,876	-0.11%	大買/大賣/
2020/12/09	88	36.22	142.9	36.17	36.15	-54.9	12,761	-0.43%	大賣/
2020/12/08	38	35.91	138.2	35.90	35.95	-100.2	12,630	-0.79%	大賣/
2020/12/07	36	35.76	22.5	35.80	35.95	13.5	12,526	0.11%
2020/12/04	593.2	35.64	130.1	35.56	35.60	463.1	12,223	3.79%	大買/大賣/鉅額交易
2020/12/03	98	34.99	98	35.07	34.90	0	12,006	0.00%
2020/12/02	72	35.48	14	35.43	35.45	58	11,920	0.49%
2020/12/01	93	35.36	87	35.38	35.55	6	11,908	0.05%
2020/11/30	85	35.47	131	35.61	35.40	-46	11,948	-0.38%	大賣/
2020/11/27	87.1	34.76	228.3	34.74	34.90	-141.2	11,625	-1.21%	大賣/鉅額交易
2020/11/26	133	34.11	29	34.14	34.20	104	11,479	0.91%	大買/鉅額交易
2020/11/25	29	33.78	31	33.85	33.70	-2	11,463	-0.02%
2020/11/24	68	34.00	56	34.01	33.90	12	11,362	0.11%
2020/11/23	37.5	33.63	51	33.69	33.90	-13.5	11,211	-0.12%
2020/11/20	16	32.32	20.1	32.45	32.50	-4.1	10,919	-0.04%
2020/11/19	32	32.46	8	32.49	32.35	24	11,033	0.22%
2020/11/18	3	32.37	26	32.44	32.50	-23	11,313	-0.20%
2020/11/17	118	32.66	20	32.86	32.55	98	11,495	0.85%	大買/
2020/11/16	16	32.48	35	32.50	32.50	-19	11,895	-0.16%
2020/11/13	5	32.10	52	31.99	32.15	-47	12,379	-0.38%
2020/11/12	10	32.36	10.1	32.21	32.15	-0.1	12,988	0.00%
2020/11/11	20	32.31	16	32.42	32.35	4	13,149	0.03%
2020/11/10	3	31.82	28	31.99	32.15	-25	13,325	-0.19%
2020/11/09	12	31.92	37	31.93	31.95	-25	13,382	-0.19%
2020/11/06	51.2	31.96	41	31.75	31.85	10.2	13,464	0.08%
2020/11/05	64.1	31.72	153	31.74	31.90	-88.9	13,345	-0.67%	大賣/
2020/11/04	8	30.74	18	31.00	31.05	-10	13,603	-0.07%
2020/11/03	14	30.26	6.2	30.30	30.25	7.8	13,668	0.06%
2020/11/02	5	29.96	11	29.96	30.05	-6	13,987	-0.04%
2020/10/30	9	30.10	14	30.06	29.95	-5	14,481	-0.03%
2020/10/29	7	30.14	33	30.05	30.25	-26	14,728	-0.18%
2020/10/28	1.3	30.41	5	30.45	30.40	-3.7	14,909	-0.02%
2020/10/27	14	30.35	10	30.35	30.35	4	14,987	0.03%
2020/10/26	19	30.74	25	30.80	30.70	-6	15,067	-0.04%
2020/10/23	17	31.17	6	31.07	31.10	11	15,148	0.07%
2020/10/22	36	30.82	32	30.78	31.15	4	15,527	0.03%
2020/10/21	18	31.07	15	30.90	30.90	3	15,985	0.02%
2020/10/20	50	31.04	25	31.00	30.95	25	17,034	0.15%
2020/10/19	1	30.50	7	30.58	30.50	-6	17,355	-0.03%
2020/10/16	3	30.45	2	30.50	30.30	1	17,469	0.01%
2020/10/15	3	30.50	10	30.58	30.55	-7	17,755	-0.04%
2020/10/14	3	30.33	17	30.35	30.45	-14	18,082	-0.08%
2020/10/13	34	30.30	19	30.32	30.25	15	18,542	0.08%
2020/10/12	20	30.72	24	30.69	30.75	-4	18,762	-0.02%
2020/10/08	54	30.55	44	30.51	30.75	10	19,022	0.05%
2020/10/07	22	30.28	32	30.25	30.10	-10	19,347	-0.05%
2020/10/06	18	30.63	3	30.48	30.45	15	19,785	0.08%
2020/10/05	13	30.52	41	30.55	30.60	-28	20,402	-0.14%
2020/09/30	2	30.40	9	30.51	30.50	-7	21,056	-0.03%
2020/09/29	7	30.46	34	30.47	30.40	-27	21,714	-0.12%
2020/09/28	88.8	30.75	21	30.77	30.65	67.8	22,459	0.30%
2020/09/25	30	30.17	31	30.14	30.50	-1	22,848	0.00%
2020/09/24	51	29.94	201	29.88	29.90	-150	23,350	-0.64%	大賣/鉅額交易
2020/09/23	50	29.92	45	29.94	29.75	5	23,442	0.02%
2020/09/22	41	30.20	29	30.19	30.15	12	23,641	0.05%
2020/09/21	48	30.78	46	30.85	30.50	2	23,774	0.01%
2020/09/18	29	30.93	8	31.02	31.30	21	23,915	0.09%
2020/09/17	45	31.05	104.1	31.03	30.95	-59.1	24,212	-0.24%	大賣/
2020/09/16	44.5	31.55	73	31.48	31.35	-28.5	24,334	-0.12%
2020/09/15	85.4	31.47	50	31.49	31.55	35.4	24,501	0.14%
2020/09/14	25	30.79	23	30.85	31.00	2	24,573	0.01%
2020/09/11	33	30.56	23.2	30.58	30.55	9.8	24,651	0.04%
2020/09/10	79	30.95	39	30.95	30.80	40	24,819	0.16%
2020/09/09	22	30.90	13	30.89	31.20	9	24,847	0.04%
2020/09/08	26	31.44	31	31.44	31.25	-5	24,910	-0.02%
2020/09/07	39	31.17	106	31.08	31.40	-67	25,052	-0.27%	大賣/
2020/09/04	36	30.63	106	30.63	31.15	-70	25,386	-0.28%	大賣/
2020/09/03	91	31.19	33	31.23	30.95	58	25,410	0.23%
2020/09/02	37	31.05	14	31.06	31.00	23	25,443	0.09%
2020/09/01	124	31.04	64	31.09	31.05	60	25,904	0.23%	大買/
2020/08/31	52	31.48	61	31.57	31.20	-9	26,062	-0.03%
2020/08/28	34	31.30	24	31.36	31.50	10	26,190	0.04%
2020/08/27	122	31.49	51	31.53	31.45	71	26,469	0.27%	大買/
2020/08/26	51	31.17	19	31.22	31.20	32	26,542	0.12%
2020/08/25	83	31.37	82	31.37	31.40	1	26,703	0.00%
2020/08/24	140	31.04	111.5	31.13	31.20	28.5	26,925	0.11%	大買/大賣/
2020/08/21	132	32.01	69	32.01	31.75	63	26,990	0.23%	大買/
2020/08/20	107.3	31.82	165	31.70	31.45	-57.8	27,007	-0.21%	大買/大賣/
2020/08/19	197	33.83	123	33.92	32.95	74	26,698	0.28%	大買/大賣/
2020/08/18	260	34.60	124	34.59	34.45	136	26,324	0.52%	大買/大賣/鉅額交易
2020/08/17	56	36.15	56	36.15	36.10	0	25,978	0.00%
2020/08/14	61.1	35.74	23	35.82	35.80	38.1	26,415	0.14%
2020/08/13	111	35.60	10	35.28	35.50	101	26,689	0.38%	大買/鉅額交易
2020/08/12	56.5	35.77	38	35.69	35.80	18.5	27,090	0.07%
2020/08/11	34	35.69	41	35.66	35.65	-7	27,517	-0.03%
2020/08/10	117	35.69	119	35.72	35.60	-2	27,336	-0.01%	大買/大賣/
2020/08/07	204.8	34.48	150	34.41	34.45	54.8	26,705	0.21%	大買/大賣/
2020/08/06	76	35.32	78	35.17	35.05	-2	26,470	-0.01%
2020/08/05	83	35.71	173	35.76	35.70	-90	26,228	-0.34%	大賣/
2020/08/04	47	35.37	56.1	35.37	35.30	-9.1	25,837	-0.04%
2020/08/03	103	35.51	12	35.41	35.45	91	25,591	0.36%	大買/
2020/07/31	10	35.45	13	35.27	35.50	-3	25,546	-0.01%
2020/07/30	23	35.05	26	35.17	35.40	-3	25,524	-0.01%
2020/07/29	57	34.91	15	35.00	34.85	42	25,463	0.16%
2020/07/28	112	35.30	91	35.30	34.80	21	25,424	0.08%	大買/
2020/07/27	137.5	35.77	189	36.06	35.50	-51.5	25,129	-0.20%	大買/大賣/
2020/07/24	336.1	36.97	277	37.08	36.75	59.1	24,616	0.24%	大買/大賣/
2020/07/23	185	36.11	98	35.97	36.45	87	23,603	0.37%	大買/
2020/07/22	33	35.48	41	35.45	35.40	-8	23,364	-0.03%
2020/07/21	36	35.19	88	35.38	35.45	-52	23,312	-0.22%
2020/07/20	82	35.24	56	35.40	35.20	26	23,054	0.11%
2020/07/17	122	34.94	82	34.99	34.85	40	22,764	0.18%	大買/
2020/07/16	82	34.58	25.2	34.41	34.35	56.9	22,537	0.25%
2020/07/15	83	34.52	35	34.55	34.10	48	22,390	0.21%
2020/07/14	140.4	35.16	115	35.36	34.75	25.4	22,462	0.11%	大買/大賣/
2020/07/13	151	36.13	103	36.19	36.20	48	22,342	0.21%	大買/大賣/
2020/07/10	96.1	38.75	157.1	38.71	38.55	-61	21,933	-0.28%	大賣/
2020/07/09	73	39.56	231	39.35	39.55	-158	21,360	-0.74%	大賣/鉅額交易
2020/07/08	176.1	38.70	157	38.65	38.95	19.1	20,751	0.09%	大買/大賣/
2020/07/07	184.1	37.54	189	37.48	37.80	-4.9	20,191	-0.02%	大買/大賣/
2020/07/06	88	36.61	134	36.76	37.10	-46	19,615	-0.23%	大賣/
2020/07/03	158	36.12	153	36.10	36.20	5	19,391	0.03%	大買/大賣/
2020/07/02	119	34.95	73	34.95	35.40	46	18,865	0.24%	大買/
2020/07/01	140	34.85	159.1	34.93	34.95	-19.1	18,685	-0.10%	大買/大賣/
2020/06/30	60	33.83	62	33.95	34.35	-2	18,284	-0.01%
2020/06/29	124	33.58	100	33.66	33.40	24	18,042	0.13%	大買/
2020/06/24	69	33.69	107	33.69	33.60	-38	17,739	-0.21%	大賣/
2020/06/23	57	33.17	73	33.18	33.05	-16	17,578	-0.09%
2020/06/22	137	33.25	37	33.22	33.00	100	17,549	0.57%	大買/
2020/06/19	9	32.94	31	33.00	33.20	-22	17,450	-0.13%
2020/06/18	53	32.81	12	32.78	32.75	41	17,281	0.24%
2020/06/17	3	32.78	32	32.69	32.75	-29	17,190	-0.17%
2020/06/16	27	32.32	60	32.28	32.45	-33	17,090	-0.19%
2020/06/15	41	31.77	21	31.98	31.70	20	17,141	0.12%
2020/06/12	34	31.29	53	31.60	32.00	-19	17,190	-0.11%
2020/06/11	124	32.46	113	32.57	31.80	11	17,165	0.06%	大買/大賣/
2020/06/10	100	32.72	37	32.74	32.90	63	16,898	0.37%
2020/06/09	135	32.77	41.1	32.79	32.75	93.9	16,955	0.55%	大買/
2020/06/08	207	32.99	120	32.99	33.00	87	16,831	0.52%	大買/大賣/
2020/06/05	58	31.83	100	31.72	31.95	-42	16,275	-0.26%
2020/06/04	108	31.61	42	31.45	31.40	66	16,016	0.41%	大買/
2020/06/03	43	31.38	45.1	31.40	31.60	-2.1	15,811	-0.01%
2020/06/02	70	30.91	22	30.96	31.10	48	15,566	0.31%
2020/06/01	66.1	30.58	74	30.49	30.95	-7.9	15,282	-0.05%
2020/05/29	136	30.44	9	30.10	30.10	127	14,964	0.85%	大買/鉅額交易
2020/05/28	83	30.72	12	30.67	30.50	71	14,601	0.49%
2020/05/27	88	31.06	33	30.93	30.80	55	14,289	0.38%
2020/05/26	49	31.23	33	31.25	31.10	16	14,077	0.11%
2020/05/25	130	31.16	29	30.87	31.10	101	13,902	0.73%	大買/鉅額交易
2020/05/22	74	31.84	9	31.74	31.60	65	13,677	0.48%
2020/05/21	106	31.82	117	31.89	32.30	-11	13,382	-0.08%	大買/大賣/
2020/05/20	68	30.59	33	30.40	30.30	35	12,664	0.28%
2020/05/19	239	31.51	56	31.70	31.05	183	12,050	1.52%	大買/鉅額交易
2020/05/18	176	32.69	154	32.32	32.00	22	11,427	0.19%	大買/大賣/
2020/05/15	29	35.83	6	35.61	35.55	23	10,824	0.21%
2020/05/14	40	36.39	4	36.40	36.10	36	10,801	0.33%
2020/05/13	12.7	36.35	12	36.40	36.60	0.7	10,756	0.01%
2020/05/12	5	36.58	2	36.43	36.20	3	10,793	0.03%
2020/05/11	33	36.97	2	37.18	36.45	31	10,845	0.29%
2020/05/08	15	36.25	32	36.45	36.35	-17	10,877	-0.16%
2020/05/07	22.3	36.40	44	36.46	36.35	-21.7	10,842	-0.20%
2020/05/06	35	35.98	68	36.09	35.95	-33	10,798	-0.31%
2020/05/05	43	35.82	28	35.42	35.95	15	10,911	0.14%
2020/05/04	10	35.11	2	35.28	35.20	8	10,893	0.07%
2020/04/30	11	36.00	35	36.02	36.00	-24	10,868	-0.22%
2020/04/29	9	35.87	3	35.80	35.75	6	10,992	0.05%
2020/04/28	15	36.03	16	36.04	35.80	-1	11,119	-0.01%
2020/04/27	49	35.58	62	35.88	36.10	-13	11,323	-0.11%
2020/04/24	27	34.26	33	34.71	35.20	-6	11,175	-0.05%
2020/04/23	36	34.58	46	34.35	34.30	-10	11,166	-0.09%
2020/04/22	4	33.90	22	33.39	34.35	-18	11,144	-0.16%
2020/04/21	68	34.39	68	34.15	34.00	0	11,148	0.00%
2020/04/20	42	35.57	13	35.27	35.35	29	10,982	0.26%
2020/04/17	72	36.67	66	36.20	35.60	6	10,875	0.06%
2020/04/16	26	36.13	61	35.59	36.35	-35	10,509	-0.33%
2020/04/15	35	34.58	19	34.65	34.85	16	10,192	0.16%
2020/04/14	17	34.01	26	34.10	34.15	-9	10,156	-0.09%
2020/04/13	12	33.53	23	33.44	33.50	-11	10,200	-0.11%
2020/04/10	58	33.59	71	34.05	33.50	-13	10,410	-0.12%
2020/04/09	47	33.66	34	33.85	33.50	13	10,635	0.12%
2020/04/08	130	32.94	65	33.00	33.05	65	10,533	0.62%	大買/
2020/04/07	13	31.05	36	30.89	31.65	-23	10,277	-0.22%
2020/04/06	38	30.01	4	30.10	30.15	34	10,176	0.33%
2020/04/01	41	30.09	22	30.16	30.15	19	10,073	0.19%
2020/03/31	45.7	30.47	33	30.26	30.25	12.7	10,087	0.13%
2020/03/30	49	30.34	20	30.40	30.40	29	9,989	0.29%
2020/03/27	115	31.70	68	31.42	31.00	47	10,056	0.47%	大買/
2020/03/26	20	31.79	66	31.54	32.10	-46	9,983	-0.46%
2020/03/25	98	31.61	46	31.50	30.90	52	9,907	0.52%
2020/03/24	80	30.95	85	31.03	30.85	-5	9,732	-0.05%
2020/03/23	78	30.04	80	30.15	29.60	-2	9,692	-0.02%
2020/03/20	59	31.24	56	31.34	30.70	3	9,722	0.03%
2020/03/19	55	30.12	62	29.85	29.60	-7	9,644	-0.07%
2020/03/18	55	30.74	81	30.87	30.90	-26	9,705	-0.27%
2020/03/17	91	30.50	94	30.60	30.00	-3	9,597	-0.03%
2020/03/16	33	30.84	25	31.43	30.50	8	9,450	0.08%
2020/03/13	127	31.25	146.1	29.34	30.40	-19.1	9,297	-0.20%	大買/大賣/
2020/03/12	21	31.50	13	31.62	31.10	8	9,202	0.09%
2020/03/11	16	33.83	4	33.88	33.50	12	9,137	0.13%
2020/03/10	34	33.41	35	33.05	33.30	-1	9,178	-0.01%
2020/03/09	15	32.95	8	33.49	32.80	7	9,168	0.08%
2020/03/06	39	34.56	64	34.55	34.00	-25	9,134	-0.27%
2020/03/05	2	34.35	4	34.49	34.25	-2	9,111	-0.02%
2020/03/04	69	33.48	57	34.15	34.05	12	9,176	0.13%
2020/03/03	34	33.73	2	33.70	33.50	32	9,178	0.35%
2020/03/02	24	32.14	33	32.28	32.30	-9	9,200	-0.10%
2020/02/27	194	33.27	31	33.15	32.75	163	9,201	1.77%	大買/鉅額交易
2020/02/26	16	33.90	0	0.00	33.80	16	9,170	0.17%
2020/02/25	7	34.38	20	34.65	34.35	-13	9,142	-0.14%
2020/02/24	57	34.39	30	34.84	35.10	27	9,156	0.29%
2020/02/21	22.6	34.68	23	34.46	34.40	-0.4	9,200	0.00%
2020/02/20	29	34.91	21	34.85	34.85	8	9,557	0.08%
2020/02/19	29	34.73	25	34.69	34.70	4	9,645	0.04%
2020/02/18	6	34.85	0	0.00	34.70	6	9,675	0.06%
2020/02/17	4.7	35.43	4	35.26	35.40	0.7	9,815	0.01%
2020/02/14	27	36.00	30	35.98	35.95	-3	9,969	-0.03%
2020/02/13	4	35.98	8	36.23	36.00	-4	10,549	-0.04%
2020/02/12	4	35.81	43	35.63	36.00	-39	10,731	-0.36%
2020/02/11	199	34.94	198	35.22	35.60	1	10,648	0.01%	大買/大賣/
2020/02/10	7	33.86	3	33.97	33.95	4	10,529	0.04%
2020/02/07	12	33.89	36	33.95	33.80	-24	10,608	-0.23%
2020/02/06	8	34.88	13	34.39	35.10	-5	10,492	-0.05%
2020/02/05	50	32.89	6	33.04	32.75	44	10,355	0.42%
2020/02/04	15	32.47	15	32.29	32.90	0	10,338	0.00%
2020/02/03	11	30.16	126	31.02	32.30	-115	10,360	-1.11%	大賣/鉅額交易
2020/01/31	22	32.65	22	32.85	32.65	0	10,200	0.00%
2020/01/30	60	33.57	15	33.96	32.85	45	10,424	0.43%
2020/01/20	11	36.34	1	36.40	36.30	10	10,590	0.09%
2020/01/17	22	36.98	12	36.69	36.65	10	10,547	0.09%
2020/01/16	0	0.00	5	37.40	37.10	-5	10,590	-0.05%
2020/01/15	7	36.96	2	37.53	36.90	5	10,752	0.05%
2020/01/14	3	37.22	34	37.24	37.50	-31	10,769	-0.29%
2020/01/13	2	37.30	4	37.28	37.40	-2	10,786	-0.02%
2020/01/10	0	0.00	5	37.00	36.80	-5	10,976	-0.05%
2020/01/09	0	0.00	9	36.94	37.00	-9	11,227	-0.08%
2020/01/08	6	35.97	4	36.21	36.30	2	11,400	0.02%
2020/01/07	54	36.28	2	36.53	36.25	52	11,400	0.46%
2020/01/06	27	36.27	18	36.53	36.05	9	11,460	0.08%
2020/01/03	108	38.11	230	38.31	37.30	-122	11,280	-1.08%	大買/大賣/鉅額交易
2020/01/02	201	38.03	58	38.11	38.20	143	11,030	1.30%	大買/鉅額交易
2019/12/31	5	37.52	41	37.48	37.55	-36	11,150	-0.32%
2019/12/30	42	37.82	0	0.00	37.95	42	11,234	0.37%
2019/12/27	24	37.53	22	37.45	37.45	2	11,371	0.02%
2019/12/26	27	37.95	22	37.46	37.45	5	11,462	0.04%
2019/12/25	2.5	37.80	0	0.00	38.00	2.5	11,570	0.02%
2019/12/24	23	37.79	24	37.75	37.75	-1	11,861	-0.01%
2019/12/23	10	37.83	1	38.05	37.60	9	12,333	0.07%
2019/12/20	19	38.62	4	39.05	38.45	15	12,502	0.12%
2019/12/19	8	38.89	44	38.94	38.95	-36	12,974	-0.28%
2019/12/18	6	38.62	6	38.83	38.85	0	13,586	0.00%
2019/12/17	13	39.08	50	39.08	39.00	-37	13,771	-0.27%
2019/12/16	19	38.55	0	0.00	38.70	19	13,771	0.14%
2019/12/13	5	38.33	53	38.55	38.60	-48	13,836	-0.35%
2019/12/12	5	38.20	6	38.14	38.05	-1	13,664	-0.01%
2019/12/11	12	38.06	26	38.07	38.05	-14	13,630	-0.10%
2019/12/10	4	38.00	13	38.22	38.40	-9	13,640	-0.07%
2019/12/09	44	37.75	28	37.89	37.80	16	13,619	0.12%
2019/12/06	16	37.02	1	37.50	37.20	15	13,560	0.11%
2019/12/05	33	36.64	31	37.10	37.15	2	13,575	0.01%
2019/12/04	38	36.17	22	36.17	36.20	16	13,806	0.12%
2019/12/03	13	36.02	0	0.00	36.05	13	14,222	0.09%
2019/12/02	19	36.08	26	36.10	36.25	-7	14,240	-0.05%
2019/11/29	35	37.04	28	36.93	36.90	7	14,210	0.05%
2019/11/28	5	37.32	20	37.48	37.50	-15	14,317	-0.10%
2019/11/27	7	37.36	1	37.05	37.00	6	14,441	0.04%
2019/11/26	40	37.67	5	37.55	37.20	35	14,661	0.24%
2019/11/25	0	0.00	15	37.80	37.70	-15	14,768	-0.10%
2019/11/22	7	38.08	3	38.22	37.95	4	14,818	0.03%
2019/11/21	28	38.02	34	37.70	38.25	-6	14,922	-0.04%
2019/11/20	7	37.65	44	37.71	38.00	-37	15,207	-0.24%
2019/11/19	51	38.50	36	38.58	37.65	15	15,557	0.10%
2019/11/18	52	37.98	30	38.06	38.20	22	15,936	0.14%
2019/11/15	29	37.65	7	37.56	37.35	22	16,062	0.14%
2019/11/14	53	37.90	31	37.55	37.50	22	16,318	0.13%
2019/11/13	45	38.56	35.2	38.85	38.80	9.8	16,865	0.06%
2019/11/12	13	38.71	80	38.45	39.50	-67	17,485	-0.38%
2019/11/11	55	37.99	23	38.54	36.85	32	16,978	0.19%
2019/11/08	1.2	37.43	5	37.47	37.45	-3.8	16,791	-0.02%
2019/11/07	15	36.81	3	37.07	36.75	12	16,789	0.07%
2019/11/06	6	36.91	10	37.39	37.30	-4	16,837	-0.02%
2019/11/05	4	37.70	4	37.65	37.85	0	16,930	0.00%
2019/11/04	26	37.91	1	37.90	37.90	25	17,168	0.15%
2019/11/01	27	37.78	131	37.75	37.80	-104	17,280	-0.60%	大賣/鉅額交易
2019/10/31	47	38.08	21	38.08	38.25	26	17,397	0.15%
2019/10/30	7	37.89	12	37.78	38.00	-5	17,576	-0.03%
2019/10/29	39	38.71	39	38.55	37.90	0	17,646	0.00%
2019/10/28	112	38.21	116	37.39	38.10	-4	17,391	-0.02%	大買/大賣/
2019/10/25	5	36.33	5	36.25	36.20	0	17,001	0.00%
2019/10/24	70	36.59	20	36.57	36.75	50	16,973	0.29%
2019/10/23	6	36.38	37	36.47	36.30	-31	17,048	-0.18%
2019/10/22	8	35.81	41	35.88	35.70	-33	16,958	-0.19%
2019/10/21	6	35.45	4	35.56	35.70	2	17,171	0.01%
2019/10/18	11	35.72	3	36.28	35.80	8	17,487	0.05%
2019/10/17	59	36.08	8	36.04	35.70	51	17,711	0.29%
2019/10/16	10	36.27	39	36.43	36.45	-29	17,690	-0.16%
2019/10/15	46	36.26	6	36.11	36.05	40	17,822	0.22%
2019/10/14	3	36.23	96	35.99	36.00	-93	17,904	-0.52%
2019/10/09	36	34.93	3	35.02	35.00	33	17,923	0.18%
2019/10/08	7	35.77	12	35.81	35.60	-5	18,266	-0.03%
2019/10/07	8	35.61	57	36.03	35.65	-49	18,426	-0.27%
2019/10/04	13	34.95	6	34.92	34.95	7	18,279	0.04%
2019/10/03	27	34.49	13	34.58	34.55	14	18,240	0.08%
2019/10/02	2	34.83	6	35.18	35.20	-4	18,176	-0.02%
2019/10/01	21	35.12	8.1	34.81	34.85	12.9	18,323	0.07%
2019/09/27	81	34.66	125	34.82	34.85	-44	18,449	-0.24%	大賣/
2019/09/26	157	36.00	64.1	36.08	35.00	92.9	18,336	0.51%	大買/
2019/09/25	35	37.47	87	37.37	37.70	-52	17,903	-0.29%
2019/09/24	237.1	37.52	94.2	37.74	37.45	142.9	18,028	0.79%	大買/鉅額交易
2019/09/23	33	36.05	187.2	35.90	36.60	-154.2	17,593	-0.88%	大賣/鉅額交易
2019/09/20	100	34.81	73	34.70	35.00	27	17,135	0.16%
2019/09/19	19	33.98	4	34.03	34.25	15	17,025	0.09%
2019/09/18	7	34.00	48	33.98	34.05	-41	17,030	-0.24%
2019/09/17	67	33.77	24	33.82	33.65	43	16,922	0.25%
2019/09/16	1	34.40	2	34.50	34.40	-1	16,873	-0.01%
2019/09/12	18	34.65	35.1	34.74	34.85	-17.1	16,840	-0.10%
2019/09/11	23	33.92	2	34.18	34.10	21	16,860	0.12%
2019/09/10	11	34.22	22	33.94	34.00	-11	16,857	-0.07%
2019/09/09	46	34.71	54	34.87	34.70	-8	16,808	-0.05%
2019/09/06	27	34.77	27	35.00	34.95	0	16,752	0.00%
2019/09/05	60	35.07	47	35.45	34.60	13	16,516	0.08%
2019/09/04	16	34.32	37	34.30	34.35	-21	16,059	-0.13%
2019/09/03	22	34.38	1	34.40	34.40	21	15,964	0.13%
2019/09/02	20	34.83	19	34.91	34.80	1	15,938	0.01%
2019/08/30	29	34.42	59	34.77	34.15	-30	15,777	-0.19%
2019/08/29	47	34.80	74	34.60	34.50	-27	15,681	-0.17%
2019/08/28	25	34.38	26	34.32	34.20	-1	15,524	-0.01%
2019/08/27	24	34.04	23	33.94	33.40	1	15,357	0.01%
2019/08/26	139	33.65	124	33.41	33.40	15	15,292	0.10%	大買/大賣/
2019/08/23	141	34.41	68	34.44	34.05	73	15,210	0.48%	大買/
2019/08/22	26	34.67	90	34.70	34.70	-64	14,918	-0.43%
2019/08/21	190	34.14	133	34.26	33.95	57	14,579	0.39%	大買/大賣/
2019/08/20	47	33.78	28	33.57	33.45	19	13,834	0.14%
2019/08/19	84	33.93	33	33.98	33.80	51	13,679	0.37%
2019/08/16	67	34.46	177	34.31	34.25	-110	13,490	-0.82%	大賣/鉅額交易
2019/08/15	106	32.31	103	32.76	33.25	3	12,755	0.02%	大買/大賣/
2019/08/14	38	31.29	8	31.41	31.10	30	12,074	0.25%
2019/08/13	43	31.58	41	31.48	31.55	2	12,232	0.02%
2019/08/12	21	31.95	29.7	32.15	32.15	-8.7	12,508	-0.07%
2019/08/08	15	31.79	5	31.89	31.70	10	12,573	0.08%
2019/08/07	68	31.98	30	31.82	31.75	38	12,670	0.30%
2019/08/06	96	31.80	141	31.18	32.10	-45	12,606	-0.36%	大賣/
2019/08/05	21.1	31.28	23	30.96	30.90	-1.9	12,379	-0.02%
2019/08/02	31	31.58	278	31.88	31.25	-247	12,374	-2.00%	大賣/鉅額交易
2019/08/01	287	32.89	58.2	32.98	32.90	228.9	12,266	1.87%	大買/鉅額交易
2019/07/31	39	31.94	31	32.50	32.55	8	12,048	0.07%
2019/07/30	1	31.80	80	32.16	32.45	-79	12,063	-0.65%
2019/07/29	25.1	32.32	5	32.50	32.00	20.1	12,036	0.17%
2019/07/26	31	32.47	3	32.50	32.50	28	11,949	0.23%
2019/07/25	71	32.59	4.2	32.60	32.45	66.8	11,915	0.56%
2019/07/24	6	32.08	76	32.18	32.05	-70	11,787	-0.59%
2019/07/23	32.1	32.13	19	32.15	32.40	13.1	11,819	0.11%
2019/07/22	46	31.93	94.3	32.25	32.30	-48.3	11,553	-0.42%
2019/07/19	27	31.10	24	31.42	30.45	3	11,202	0.03%
2019/07/18	70	30.61	14	30.83	30.30	56	10,856	0.52%
2019/07/17	11	32.14	264.3	31.80	32.55	-253.3	10,849	-2.33%	大賣/鉅額交易
2019/07/16	101	31.41	21	31.35	31.40	80	10,901	0.73%	大買/
2019/07/15	17	31.40	14	31.44	31.50	3	10,763	0.03%
2019/07/12	13	30.93	208	31.17	31.10	-195	10,829	-1.80%	大賣/鉅額交易
2019/07/11	9	29.78	65	29.88	30.00	-56	10,898	-0.51%
2019/07/10	3	29.35	2	29.40	29.40	1	11,089	0.01%
2019/07/09	4	29.34	82	29.26	29.20	-78	11,207	-0.70%
2019/07/08	293	29.57	20	29.41	29.25	273	11,282	2.42%	大買/鉅額交易
2019/07/05	63	29.28	13	29.49	29.30	50	11,329	0.44%
2019/07/04	12	28.68	31	28.80	29.00	-19	11,401	-0.17%
2019/07/03	142	28.15	53.5	28.20	28.00	88.5	11,179	0.79%	大買/
2019/07/02	14	28.99	55	28.99	28.95	-41	11,186	-0.37%
2019/07/01	17	28.84	45	28.82	29.00	-28	11,252	-0.25%
2019/06/28	6	26.90	36	27.11	26.80	-30	11,069	-0.27%
2019/06/27	31	26.95	93	26.59	26.80	-62	11,068	-0.56%
2019/06/26	82	26.15	3	26.00	26.15	79	11,062	0.71%
2019/06/25	106	27.13	90	27.07	26.30	16	10,916	0.15%	大買/
2019/06/24	30	26.60	37	26.51	26.60	-7	10,779	-0.06%
2019/06/21	27	26.01	25	25.90	26.00	2	10,780	0.02%
2019/06/20	2	26.20	9	26.27	26.30	-7	10,744	-0.07%
2019/06/19	61.5	26.28	16	26.24	26.25	45.5	10,880	0.42%
2019/06/18	8	25.36	15	25.52	25.70	-7	10,811	-0.06%
2019/06/17	6	25.09	1	25.40	24.95	5	10,866	0.05%
2019/06/14	14	25.42	7	25.72	25.20	7	11,105	0.06%
2019/06/13	74	25.72	22	25.56	25.50	52	11,657	0.45%
2019/06/12	20	26.43	10	26.50	26.30	10	11,704	0.09%
2019/06/11	16	26.28	17	26.31	26.30	-1	11,806	-0.01%
2019/06/10	14	26.19	13	26.22	26.15	1	11,865	0.01%
2019/06/06	16	26.00	5.4	26.18	26.00	10.6	11,945	0.09%
2019/06/05	12	25.97	9	26.16	25.80	3	11,945	0.03%
2019/06/04	21	26.76	0	0.00	26.00	21	11,902	0.18%
2019/06/03	6	26.49	28	26.72	26.90	-22	11,834	-0.19%
2019/05/31	31	25.77	40	26.23	26.30	-9	11,861	-0.08%
2019/05/30	32	25.75	31	25.70	25.70	1	11,933	0.01%
2019/05/29	1	24.50	0	0.00	25.60	1	12,024	0.01%
2019/05/28	2	25.53	43	25.79	24.60	-41	12,072	-0.34%
2019/05/27	2	25.53	32	25.51	25.50	-30	12,110	-0.25%
2019/05/24	36	25.78	3	25.53	25.40	33	12,430	0.27%
2019/05/23	45	25.76	35	25.44	25.40	10	12,931	0.08%
2019/05/22	3	26.73	6	26.75	26.55	-3	13,168	-0.02%
2019/05/21	36	26.23	41	26.35	26.40	-5	13,306	-0.04%
2019/05/20	35	25.30	34	26.94	27.00	1	13,144	0.01%
2019/05/17	126	27.49	51	27.49	26.65	75	12,865	0.58%	大買/
2019/05/16	27	29.85	22	29.82	29.40	5	12,515	0.04%
2019/05/15	13	29.63	33.4	29.68	29.85	-20.4	12,375	-0.16%
2019/05/14	21	28.20	21	28.50	28.55	0	12,167	0.00%
2019/05/13	33	28.44	31	28.40	28.40	2	12,080	0.02%
2019/05/10	69	29.67	12	29.46	28.80	57	12,049	0.47%
2019/05/09	51	29.00	6	29.02	29.00	45	11,880	0.38%
2019/05/08	4	29.35	1	29.30	29.45	3	11,866	0.03%
2019/05/07	8	29.58	13.9	29.59	29.25	-5.9	11,874	-0.05%
2019/05/06	1.3	28.63	13	28.65	28.95	-11.7	11,868	-0.10%
2019/05/03	0	0.00	1	28.60	28.65	-1	11,814	-0.01%
2019/05/02	4	28.45	0	0.00	28.45	4	12,127	0.03%
2019/04/30	50	28.62	45	28.73	28.60	5	12,469	0.04%
2019/04/29	10	28.11	19	28.87	29.00	-9	12,409	-0.07%
2019/04/26	0	0.00	1	28.50	28.50	-1	12,299	-0.01%
2019/04/25	37	28.49	32	28.50	28.50	5	12,298	0.04%
2019/04/24	2.3	28.61	36	28.71	28.70	-33.7	12,336	-0.27%
2019/04/23	84	28.75	28	29.07	28.55	56	12,265	0.46%
2019/04/22	6	29.88	82.3	29.43	30.10	-76.3	12,018	-0.63%
2019/04/19	10	28.54	1	28.30	28.30	9	11,585	0.08%
2019/04/18	6	28.40	52	28.39	28.50	-46	11,590	-0.40%
2019/04/17	117	28.56	201	28.40	28.55	-84	11,317	-0.74%	大買/大賣/
2019/04/16	128	29.19	182.2	29.38	29.10	-54.2	10,815	-0.50%	大買/大賣/
2019/04/15	9.3	28.49	129	28.27	28.55	-119.7	10,448	-1.15%	大賣/鉅額交易
2019/04/12	193	27.91	194	28.09	28.35	-1	10,449	-0.01%	大買/大賣/
2019/04/11	206	28.19	16	28.28	28.25	190	10,381	1.83%	大買/鉅額交易
2019/04/10	54	28.21	58.7	28.37	27.95	-4.7	10,240	-0.05%
2019/04/09	0.3	27.60	30	27.85	27.75	-29.7	9,978	-0.30%
2019/04/08	8	27.85	43	27.65	27.75	-35	10,087	-0.35%
2019/04/03	31	27.58	53.6	27.59	27.50	-22.6	9,968	-0.23%
2019/04/02	53	27.48	140	27.28	27.05	-87	9,794	-0.89%	大賣/
2019/04/01	10	26.60	113	26.35	26.70	-103	9,599	-1.07%	大賣/鉅額交易
2019/03/29	102	26.20	204	26.05	26.25	-102	9,458	-1.08%	大買/大賣/鉅額交易
2019/03/28	38	25.71	30	25.50	25.50	8	9,434	0.08%
2019/03/27	5	25.82	10	25.85	25.90	-5	9,622	-0.05%
2019/03/26	37	25.84	13	25.98	25.70	24	9,791	0.25%
2019/03/25	6	25.00	56	25.09	25.70	-50	9,958	-0.50%
2019/03/22	67	25.58	31	25.37	25.35	36	10,090	0.36%
2019/03/21	90	26.10	135	26.07	26.05	-45	10,567	-0.43%	大賣/
2019/03/20	1	25.95	17	26.17	26.10	-16	11,000	-0.15%
2019/03/19	45.3	26.30	36	27.02	26.00	9.3	11,331	0.08%
2019/03/18	89.3	25.97	114	26.13	26.70	-24.7	11,195	-0.22%	大賣/
2019/03/15	53	24.12	49	24.72	24.55	4	10,723	0.04%
2019/03/14	46	24.70	38	24.47	24.40	8	10,862	0.07%
2019/03/13	3	24.72	5	24.90	24.95	-2	10,759	-0.02%
2019/03/12	3	24.75	0	0.00	24.65	3	10,759	0.03%
2019/03/11	3	24.68	2	24.50	24.50	1	10,705	0.01%
2019/03/08	105	24.69	1	24.65	24.60	104	10,717	0.97%	大買/鉅額交易
2019/03/07	158	25.15	0	0.00	24.70	158	10,739	1.47%	大買/鉅額交易
2019/03/06	21	25.37	11	25.46	25.15	10	10,681	0.09%
2019/03/05	25	25.89	16	25.59	25.40	9	10,608	0.08%
2019/03/04	11	25.00	131	25.24	25.85	-120	10,499	-1.14%	大賣/鉅額交易
2019/02/27	117	25.25	121	25.86	25.25	-4	10,375	-0.04%	大買/大賣/
2019/02/26	4.2	25.79	12	25.91	26.10	-7.8	10,256	-0.08%
2019/02/25	10	25.62	12	26.03	25.60	-2	10,126	-0.02%
2019/02/22	34	25.47	264.3	26.01	25.75	-230.3	9,796	-2.35%	大賣/鉅額交易
2019/02/21	65	24.41	100	24.65	24.80	-35	9,219	-0.38%
2019/02/20	2	23.55	273	23.74	23.70	-271	8,846	-3.06%	大賣/鉅額交易
2019/02/19	0	0.00	17	22.99	23.10	-17	8,715	-0.20%
2019/02/18	4	22.96	2	23.00	22.95	2	8,798	0.02%
2019/02/15	14	22.97	0.2	23.00	22.90	13.8	8,825	0.16%
2019/02/14	7	23.40	1	23.35	23.35	6	8,823	0.07%
2019/02/13	1	23.35	53	23.16	23.35	-52	8,825	-0.59%
2019/02/12	8	23.51	28	23.37	23.40	-20	8,848	-0.23%
2019/02/11	6.2	23.16	9	23.33	22.90	-2.8	8,847	-0.03%
2019/01/30	2	23.30	5	23.30	23.30	-3	8,924	-0.03%
2019/01/29	22	23.33	20	23.23	23.30	2	8,889	0.02%
2019/01/28	34	23.46	2	23.60	23.50	32	8,813	0.36%
2019/01/25	18	23.36	38	23.32	23.40	-20	8,727	-0.23%
2019/01/24	50.3	23.58	15	23.76	23.55	35.3	8,546	0.41%
2019/01/23	119	23.78	192	23.58	23.90	-73	8,461	-0.86%	大買/大賣/
2019/01/22	139	23.12	327.4	23.06	23.05	-188.4	8,136	-2.32%	大買/大賣/鉅額交易
2019/01/21	32	22.08	0	0.00	22.00	32	7,820	0.41%
2019/01/18	1	22.20	2	22.28	22.10	-1	7,824	-0.01%
2019/01/17	55	22.05	44	22.04	22.05	11	7,823	0.14%
2019/01/16	6	21.95	16	22.02	21.80	-10	7,769	-0.13%
2019/01/14	1	21.40	0.6	21.40	21.40	0.5	7,619	0.01%
2019/01/11	9	21.62	5	21.82	21.55	4	7,619	0.05%
2019/01/10	2	21.45	1	21.75	21.55	1	7,594	0.01%
2019/01/09	36	21.85	0	0.00	21.80	36	7,527	0.48%
2019/01/08	5	21.81	6	21.77	21.80	-1	7,481	-0.01%
2019/01/07	21.2	21.66	52	21.56	21.60	-30.8	7,469	-0.41%
2019/01/04	39.2	21.39	22	21.55	21.35	17.2	7,406	0.23%
2019/01/03	25.2	22.72	30	22.65	22.40	-4.8	7,321	-0.07%
2019/01/02	1	23.20	12	23.01	23.05	-11	7,348	-0.15%
2018/12/28	2.4	23.07	12	23.08	23.25	-9.6	7,302	-0.13%
2018/12/27	103	22.92	44	23.19	22.70	59	7,251	0.81%	大買/
2018/12/26	51	24.06	85	24.13	23.50	-34	7,093	-0.48%
2018/12/25	21	23.30	111	23.53	23.85	-90	7,074	-1.27%	大賣/
2018/12/24	153	23.54	96	23.55	23.65	57	7,003	0.81%	大買/
2018/12/22	1	23.65	1,081	23.56	23.50	-1,080	6,934	-15.58%	大賣/鉅額交易
2018/12/21	268	23.17	57	23.07	23.60	211	6,875	3.07%	大買/鉅額交易
2018/12/20	253	23.14	388	23.30	23.30	-135	6,700	-2.01%	大買/大賣/鉅額交易
2018/12/19	399	22.74	282.4	22.68	23.00	116.6	6,497	1.79%	大買/大賣/鉅額交易
2018/12/18	284	22.41	125	22.23	22.30	159	6,318	2.52%	大買/大賣/鉅額交易
2018/12/17	149	21.64	526	22.13	22.20	-377	6,070	-6.21%	大買/大賣/鉅額交易
2018/12/14	568.4	21.89	318	21.77	21.50	250.4	5,855	4.28%	大買/大賣/鉅額交易
2018/12/13	1,568	22.89	1,247.4	22.52	23.05	320.7	5,186	6.18%	大買/大賣/鉅額交易
2018/12/12	1,202	21.50	122	21.66	21.60	1,080	4,676	23.10%	大買/大賣/鉅額交易
2018/12/11	55	21.58	3	21.62	21.90	52	4,210	1.24%
2018/12/10	1	21.40	0.1	21.40	21.50	0.9	4,088	0.02%
2018/12/07	2.1	21.83	9.3	21.50	21.95	-7.2	3,947	-0.18%
2018/12/06	1	20.70	0	0.00	20.80	1	3,704	0.03%
2018/12/05	2	20.73	4	20.89	21.05	-2	3,775	-0.05%
2018/12/03	1	21.40	3.8	21.45	21.50	-2.8	3,834	-0.07%
2018/11/30	0	0.00	47	21.07	21.00	-47	3,787	-1.24%
2018/11/28	0	0.00	6	20.65	20.80	-6	3,714	-0.16%
2018/11/23	0.3	20.45	0	0.00	20.25	0.3	3,714	0.01%
2018/11/22	0	0.00	1	20.55	20.60	-1	3,718	-0.03%
2018/11/19	0	0.00	0	20.75	20.75	0	3,814	0.00%
2018/11/16	10	20.79	9	20.55	20.80	1	3,841	0.03%
2018/11/15	21	20.67	13	20.15	20.70	8	3,826	0.21%
2018/11/14	0	0.00	12	19.86	20.05	-12	3,746	-0.32%
2018/11/13	0	0.00	21	18.83	19.45	-21	3,808	-0.55%
2018/11/12	0	0.00	21	19.20	19.05	-21	3,851	-0.55%
2018/11/09	8	18.91	3	19.40	19.00	5	3,983	0.13%
2018/11/08	0.4	19.80	34	19.82	19.85	-33.6	4,018	-0.84%
2018/11/07	90	19.28	37	19.13	19.50	53	4,040	1.31%
2018/11/06	10	17.84	2	17.88	17.85	8	4,037	0.20%
2018/11/05	3	18.18	0	0.00	18.05	3	4,264	0.07%
2018/11/02	0	0.00	1.6	18.26	18.25	-1.6	4,557	-0.04%
2018/10/31	14.2	17.93	5	18.00	18.05	9.2	4,566	0.20%
2018/10/30	1.2	17.76	0	0.00	17.75	1.2	4,591	0.03%
2018/10/29	1.4	17.47	8	17.15	17.80	-6.7	4,650	-0.14%
2018/10/26	4	17.95	1	17.95	18.05	3	4,587	0.07%
2018/10/25	4	18.01	2	18.10	18.20	2	4,545	0.04%
2018/10/24	1	18.75	1	18.70	18.75	0	4,510	0.00%
2018/10/23	4	18.84	3	18.98	18.90	1	4,516	0.02%
2018/10/19	12	19.01	6	18.84	18.95	6	4,636	0.13%
2018/10/18	1	19.15	1	19.25	19.25	0	4,599	0.00%
2018/10/16	2	19.00	1	19.10	19.10	1	4,585	0.02%
2018/10/15	0	0.00	1	19.15	18.95	-1	4,591	-0.02%
2018/10/12	22	18.99	16	18.78	19.00	6	4,625	0.13%
2018/10/11	6	18.92	7	18.79	19.05	-1	4,654	-0.02%
2018/10/09	2.2	19.89	6	19.41	19.65	-3.9	4,572	-0.08%
2018/10/08	1	20.80	0	0.00	20.70	1	4,486	0.02%
2018/10/05	14	20.64	1	20.30	20.75	13	4,539	0.29%
2018/10/04	9	20.90	9	21.10	20.90	0	4,515	0.00%
2018/10/03	9	20.74	18	20.96	21.05	-9	4,510	-0.20%
2018/10/01	0.2	20.50	0	0.00	20.50	0.2	4,428	0.00%
2018/09/28	7.2	20.40	3.1	20.40	20.40	4.1	4,433	0.09%
2018/09/27	2	20.15	0	0.00	20.10	2	4,445	0.04%
2018/09/26	1.2	20.41	4	20.30	20.30	-2.8	4,430	-0.06%
2018/09/25	0	0.00	4	20.90	20.75	-4	4,476	-0.09%
2018/09/21	7.3	20.66	0.2	20.65	20.65	7.1	4,450	0.16%
2018/09/20	0.2	20.55	1	20.65	20.50	-0.8	4,447	-0.02%
2018/09/19	3.3	20.71	3	20.80	20.80	0.3	4,461	0.01%
2018/09/18	1.2	20.50	0	0.00	20.50	1.2	4,498	0.03%
2018/09/14	15.2	20.76	9.2	20.85	20.75	6	4,583	0.13%
2018/09/13	0	0.00	5	20.10	20.55	-5	4,568	-0.11%
2018/09/12	7.2	19.83	2	19.90	19.95	5.2	4,574	0.11%
2018/09/11	6	19.80	2	19.85	19.95	4	4,555	0.09%
2018/09/10	35	20.08	20	20.09	19.95	15	4,478	0.33%
2018/09/07	11.2	21.02	8.7	21.18	21.05	2.5	4,365	0.06%
2018/09/06	2	21.30	1	21.25	21.20	1	4,330	0.02%
2018/09/04	2	21.60	0	0.00	21.40	2	4,332	0.05%
2018/09/03	0	0.00	13	21.58	21.50	-13	4,321	-0.30%
2018/08/31	11	21.79	5	21.90	21.70	6	4,318	0.14%
2018/08/30	2	22.05	0	0.00	21.90	2	4,350	0.05%
2018/08/29	3	21.97	0	0.00	22.00	3	4,347	0.07%
2018/08/28	10	22.14	8	22.21	22.00	2	4,364	0.05%
2018/08/27	1	21.90	4	21.69	21.95	-3	4,316	-0.07%
2018/08/24	5	21.39	4	21.55	21.35	1	4,301	0.02%
2018/08/23	2	21.40	0	0.00	21.40	2	4,383	0.05%
2018/08/22	8	21.61	14	21.74	21.80	-6	4,414	-0.14%
2018/08/21	9	21.29	12	21.30	21.20	-3	4,402	-0.07%
2018/08/20	8	21.15	0	0.00	21.10	8	4,374	0.18%
2018/08/17	8	21.64	2	21.85	21.50	6	4,311	0.14%
2018/08/16	34.2	21.64	59	21.75	21.60	-24.8	4,264	-0.58%
2018/08/15	22.3	22.23	9	22.34	22.15	13.3	4,119	0.32%
2018/08/14	21	22.37	8	22.45	22.40	13	4,053	0.32%
2018/08/13	12	22.41	50	22.62	22.80	-38	3,968	-0.96%
2018/08/10	124.2	23.60	36	22.96	23.05	88.2	3,898	2.26%	大買/
2018/08/09	81	24.64	30	25.26	24.20	51	3,707	1.38%
2018/08/08	6	26.14	5	26.30	26.15	1	3,409	0.03%
2018/08/06	7	26.05	2	26.05	26.05	5	3,429	0.15%
2018/08/03	12	26.09	6	26.17	26.15	6	3,408	0.18%
2018/08/02	3.2	26.33	20	26.40	26.25	-16.8	3,362	-0.50%
2018/08/01	4.2	26.38	3	26.57	26.55	1.2	3,379	0.04%
2018/07/31	7	26.34	1	26.40	26.40	6	3,440	0.17%
2018/07/30	4.2	26.55	2	26.65	26.45	2.2	3,539	0.06%
2018/07/27	17.7	26.67	9	27.15	26.65	8.7	3,549	0.25%
2018/07/26	49	27.22	26	27.60	27.25	23	3,492	0.66%
2018/07/25	0	0.00	4	26.80	26.75	-4	3,438	-0.12%
2018/07/24	0.2	26.70	2	26.65	26.70	-1.8	3,467	-0.05%
2018/07/23	0.2	26.80	22	26.65	26.65	-21.8	3,502	-0.62%
2018/07/20	20	26.75	2	26.53	26.75	18	3,636	0.49%
2018/07/19	5.2	26.28	0	0.00	26.20	5.2	3,713	0.14%
2018/07/18	6	26.24	0	0.00	26.30	6	3,732	0.16%
2018/07/17	25.2	28.05	6	27.83	28.00	19.2	3,689	0.52%
2018/07/16	1.2	27.83	0	0.00	27.70	1.2	3,654	0.03%
2018/07/13	4	27.65	0	0.00	27.70	4	3,625	0.11%
2018/07/11	4	27.43	0	0.00	27.40	4	3,658	0.11%
2018/07/10	0	0.00	5	27.75	27.65	-5	3,660	-0.14%
2018/07/09	0	0.00	5	27.40	27.40	-5	3,697	-0.14%
2018/07/06	8	27.23	0	0.00	27.25	8	3,722	0.21%
2018/07/05	22	27.43	2	27.68	27.40	20	3,719	0.54%
2018/07/04	0	0.00	1	27.60	27.55	-1	3,724	-0.03%
2018/07/03	5	27.71	6	27.93	27.50	-1	3,731	-0.03%
2018/07/02	0	0.00	3	27.88	27.85	-3	3,663	-0.08%
2018/06/29	6	27.66	6	27.70	27.75	0	3,666	0.00%
2018/06/28	7	27.62	9	27.67	27.65	-2	3,648	-0.05%
2018/06/27	5	27.67	5	27.75	27.65	0	3,665	0.00%
2018/06/26	17	27.71	7	27.75	27.70	10	3,702	0.27%
2018/06/25	5	28.29	31	28.25	28.15	-26	3,721	-0.70%
2018/06/22	15	28.38	15	28.38	28.50	0	3,832	0.00%
2018/06/21	2	28.55	3	28.63	28.50	-1	3,869	-0.03%
2018/06/20	3	28.53	3	28.65	28.55	0	3,897	0.00%
2018/06/19	12	28.70	13	28.72	28.75	-1	3,900	-0.03%
2018/06/15	1	28.65	4	28.81	28.55	-3	3,927	-0.08%
2018/06/14	2.2	28.65	0	0.00	28.60	2.2	3,947	0.06%
2018/06/13	6.2	28.65	5	28.60	28.50	1.2	4,121	0.03%
2018/06/12	1.2	28.62	0	0.00	28.85	1.2	4,299	0.03%
2018/06/11	7.2	28.76	3	28.70	28.75	4.2	4,611	0.09%
2018/06/08	5	29.01	5	28.98	29.00	0	4,639	0.00%
2018/06/07	3.3	28.89	14	28.93	29.10	-10.7	4,680	-0.23%
2018/06/06	22	28.70	13	28.74	28.75	9	4,769	0.19%
2018/06/05	3	28.62	4	28.63	28.50	-1	4,814	-0.02%
2018/06/04	3	28.48	14	28.60	28.65	-11	4,811	-0.23%
2018/06/01	13	28.30	2	28.30	28.30	11	4,817	0.23%
2018/05/31	41	28.58	45	28.61	28.10	-4	4,816	-0.08%
2018/05/30	38	28.24	7	28.24	28.15	31	4,776	0.65%
2018/05/29	1	28.30	6	28.49	28.55	-5	4,785	-0.10%
2018/05/25	5	28.23	14	28.34	28.30	-9	4,914	-0.18%
2018/05/24	7	28.17	12	28.25	28.30	-5	5,006	-0.10%
2018/05/23	6	28.05	6	28.10	28.05	0	4,979	0.00%
2018/05/22	9	28.04	3	28.15	28.05	6	4,982	0.12%
2018/05/21	6	28.03	1	28.30	28.15	5	5,025	0.10%
2018/05/18	35	27.89	10	27.96	27.80	25	5,009	0.50%
2018/05/17	5	28.20	5	28.19	28.10	0	4,997	0.00%
2018/05/16	2	28.25	3	28.32	28.30	-1	4,948	-0.02%
2018/05/15	1	28.20	10	28.45	28.35	-9	4,993	-0.18%
2018/05/14	8	28.32	11	28.35	28.35	-3	5,058	-0.06%
2018/05/11	8	28.22	2	28.25	28.25	6	5,078	0.12%
2018/05/10	13	28.10	9	28.08	28.10	4	5,060	0.08%
2018/05/09	9	27.68	6	27.78	27.75	3	5,043	0.06%
2018/05/08	15	27.84	10	27.88	27.80	5	5,060	0.10%
2018/05/07	38	28.14	16	28.11	27.85	22	4,996	0.44%
2018/05/04	23	29.00	12	29.05	28.85	11	4,903	0.22%
2018/05/03	9	29.20	19	29.35	29.30	-10	4,920	-0.20%
2018/05/02	8	29.29	9	29.33	29.55	-1	4,955	-0.02%
2018/04/30	17	29.14	16.1	29.07	29.40	0.9	5,016	0.02%
2018/04/27	7	28.69	6	28.71	28.80	1	5,017	0.02%
2018/04/26	50	29.01	9	28.97	28.55	41	5,060	0.81%
2018/04/25	71	29.72	46	29.54	29.40	25	4,939	0.51%
2018/04/24	14	30.29	13	30.35	30.50	1	4,883	0.02%
2018/04/23	10	30.29	9	30.43	30.55	1	4,823	0.02%
2018/04/20	11	30.31	9	30.39	30.50	2	4,840	0.04%
2018/04/19	14	30.34	12	30.35	30.50	2	4,883	0.04%
2018/04/18	28	30.17	10	30.30	30.20	18	4,881	0.37%
2018/04/17	9	30.47	8	30.53	30.60	1	4,844	0.02%
2018/04/16	3	30.45	11	30.45	30.40	-8	4,799	-0.17%
2018/04/13	8	30.44	5	30.48	30.40	3	4,811	0.06%
2018/04/12	7	30.54	2	30.70	30.70	5	4,797	0.10%
2018/04/11	3	30.50	8	30.59	30.30	-5	4,796	-0.10%
2018/04/10	5	30.53	5	30.64	30.65	0	4,827	0.00%
2018/04/09	6	30.47	5	30.46	30.35	1	4,892	0.02%
2018/04/03	10	30.31	0	0.00	30.60	10	4,960	0.20%
2018/04/02	0	0.00	5	30.60	30.60	-5	5,011	-0.10%
2018/03/31	2	30.50	10	30.52	30.50	-8	5,004	-0.16%
2018/03/30	20	30.34	13	30.50	30.25	7	5,004	0.14%
2018/03/29	22	30.36	12	30.57	30.25	10	4,960	0.20%
2018/03/28	13	30.99	15	31.09	31.05	-2	4,863	-0.04%
2018/03/27	20	30.97	47	31.01	31.20	-27	4,778	-0.56%
2018/03/26	21	30.21	20	30.24	30.35	1	4,645	0.02%
2018/03/23	38	30.36	18	30.34	30.65	20	4,667	0.43%
2018/03/22	20	31.04	30	31.08	30.90	-10	4,607	-0.22%
2018/03/21	27	30.96	18	30.98	30.80	9	4,578	0.20%
2018/03/20	18	30.74	18	30.83	30.70	0	4,607	0.00%
2018/03/19	17	30.75	23	30.89	31.00	-6	4,544	-0.13%
2018/03/16	24.3	30.09	50	30.15	31.20	-25.7	4,347	-0.59%
2018/03/15	52	30.59	25	30.53	30.20	27	4,152	0.65%
2018/03/14	20	32.50	18	32.59	32.60	2	3,838	0.05%
2018/03/13	22	33.05	28	33.14	32.75	-6	3,838	-0.16%
2018/03/12	41	32.69	30	32.74	32.95	11	3,913	0.28%
2018/03/09	15	31.90	29	31.93	32.00	-14	3,870	-0.36%
2018/03/08	21	31.71	11	31.84	31.60	10	3,846	0.26%
2018/03/07	17	31.60	17	31.66	31.60	0	3,816	0.00%
2018/03/06	12	31.36	14.5	31.44	31.50	-2.5	3,851	-0.07%
2018/03/05	30	31.59	20	31.85	30.90	10	3,856	0.26%
2018/03/02	25	31.36	18	31.63	31.95	7	3,827	0.18%
2018/03/01	21	31.42	21	31.29	31.65	0	3,782	0.00%
2018/02/27	32	31.74	59	31.95	31.50	-27	3,780	-0.71%
2018/02/26	103	31.51	96	31.43	31.90	7	3,662	0.19%	大買/
2018/02/23	11	30.54	14	30.55	30.40	-3	3,544	-0.08%
2018/02/22	14	30.56	11	30.65	30.40	3	3,589	0.08%
2018/02/21	22	30.58	22	30.53	30.95	0	3,773	0.00%
2018/02/12	16	29.99	11	29.88	29.90	5	3,818	0.13%
2018/02/09	16	29.70	4	29.59	30.00	12	3,876	0.31%
2018/02/08	5	30.02	7	30.16	30.05	-2	3,860	-0.05%
2018/02/07	7	30.61	3	30.63	30.00	4	3,894	0.10%
2018/02/06	2	30.60	25	30.40	30.45	-23	3,866	-0.59%
2018/02/05	27	30.80	16	30.53	30.90	11	3,774	0.29%
2018/02/02	1	30.05	1	30.30	30.20	0	3,793	0.00%
2018/02/01	0	0.00	1	30.30	30.30	-1	3,846	-0.03%
2018/01/30	0	0.00	2	30.25	30.15	-2	4,048	-0.05%
2018/01/29	11	30.06	1	30.45	30.10	10	4,131	0.24%
2018/01/26	11	29.98	0	0.00	29.95	11	4,139	0.27%
2018/01/25	14	30.64	0	0.00	30.45	14	4,141	0.34%
2018/01/23	1	31.00	0	0.00	31.30	1	4,135	0.02%
2018/01/22	0	0.00	2	31.90	31.75	-2	4,150	-0.05%
2018/01/19	0	0.00	1	31.55	31.35	-1	4,200	-0.02%
2018/01/18	0	0.00	1	31.55	31.50	-1	4,300	-0.02%
2018/01/17	2	31.35	15	31.38	31.50	-13	4,417	-0.29%
2018/01/16	0	0.00	4	31.30	31.50	-4	4,483	-0.09%
2018/01/15	0	0.00	1	31.30	31.00	-1	4,681	-0.02%
2018/01/12	10	30.75	5	30.70	30.65	5	4,792	0.10%
2018/01/11	0	0.00	1	30.60	30.65	-1	4,843	-0.02%
2018/01/10	1	30.15	21	30.37	30.50	-20	4,883	-0.41%
2018/01/09	1	30.35	2	30.48	30.50	-1	4,906	-0.02%
2018/01/08	2	30.05	0	0.00	30.10	2	4,918	0.04%
2018/01/05	13	30.43	5	30.85	30.30	8	5,078	0.16%
2018/01/04	4	30.19	3	30.30	30.85	1	5,084	0.02%
2018/01/03	128	30.65	158	30.45	30.45	-30	5,089	-0.59%	大買/大賣/
2018/01/02	31	30.74	71	30.35	30.95	-40	5,116	-0.78%