敬鵬 (2355)-新光券商分點個股進出

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

敬鵬

(2355)

可現股當沖

股價
41.75
漲跌
▲0.25
漲幅
+0.60%
成交量
2,319張
產業
上市電子零組件類股
522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

敬鵬 (2355)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	12.1	41.88	4.3	41.72	41.75	7.8	6,988	0.11%
2024/04/17	12.3	41.68	6.1	41.62	41.50	6.2	7,020	0.09%
2024/04/16	27.6	41.47	18	41.58	41.25	9.6	7,030	0.14%
2024/04/15	15.1	42.93	21	42.92	42.65	-5.9	6,996	-0.08%
2024/04/12	34.9	43.79	16.3	43.90	44.10	18.7	6,961	0.27%
2024/04/11	100.8	44.33	91.2	43.98	43.60	9.6	6,959	0.14%
2024/04/10	123.6	47.53	108	46.85	46.80	15.6	6,852	0.23%	大買/大賣/
2024/04/09	173.1	47.33	72	47.64	47.65	101.1	6,889	1.47%	大買/鉅額交易
2024/04/08	318.2	48.16	155.5	47.57	47.45	162.7	6,901	2.36%	大買/大賣/鉅額交易
2024/04/03	39.1	47.90	30	47.76	47.70	9.1	6,914	0.13%
2024/04/02	40	47.35	13.1	47.31	47.35	26.9	6,891	0.39%
2024/04/01	13	47.32	24.4	46.92	47.55	-11.4	6,970	-0.16%
2024/03/29	21	46.14	8	46.04	46.10	13	6,988	0.19%
2024/03/28	26.1	46.63	57	46.81	46.45	-31	7,042	-0.44%
2024/03/27	10.9	46.23	21	46.27	46.45	-10.1	7,265	-0.14%
2024/03/26	120.4	46.96	132.3	46.71	46.85	-11.9	7,320	-0.16%	大買/大賣/
2024/03/25	121	47.75	109.1	47.37	47.35	11.9	7,341	0.16%	大買/大賣/
2024/03/22	80.2	47.30	66	47.29	47.30	14.2	7,469	0.19%
2024/03/21	216	47.28	92	47.02	47.20	124	7,598	1.63%	大買/鉅額交易
2024/03/20	36.1	47.57	23.3	47.55	47.15	12.9	7,699	0.17%
2024/03/19	75	47.50	71.1	47.45	47.70	3.9	7,774	0.05%
2024/03/18	61.2	46.00	90	45.94	46.50	-28.9	7,825	-0.37%
2024/03/15	9.1	45.39	31	45.34	45.50	-21.9	7,922	-0.28%
2024/03/14	5.1	45.77	16	45.57	45.65	-11	8,084	-0.14%
2024/03/13	29	45.85	43.2	45.75	45.45	-14.1	8,346	-0.17%
2024/03/12	260.2	47.21	134	47.03	46.80	126.2	8,887	1.42%	大買/大賣/鉅額交易
2024/03/11	47.1	46.94	6.1	46.75	46.90	41	9,852	0.42%
2024/03/08	52.6	46.61	163.5	46.58	46.25	-110.9	10,342	-1.07%	大賣/鉅額交易
2024/03/07	92.1	47.86	70.5	48.25	46.90	21.6	11,429	0.19%
2024/03/06	116.4	48.40	77.1	47.85	48.35	39.4	11,790	0.33%	大買/
2024/03/05	124	48.68	82.6	48.93	48.20	41.4	11,802	0.35%	大買/
2024/03/04	155.2	50.91	215.5	50.69	50.20	-60.4	11,705	-0.52%	大買/大賣/
2024/03/01	85.1	51.41	69.4	51.74	51.00	15.8	11,795	0.13%
2024/02/29	185.5	52.58	59.1	52.66	52.30	126.3	11,842	1.07%	大買/鉅額交易
2024/02/27	104.4	52.08	119.5	52.01	51.60	-15.1	11,936	-0.13%	大買/大賣/
2024/02/26	785.2	52.07	120.6	52.36	52.30	664.5	11,994	5.54%	大買/大賣/鉅額交易
2024/02/23	289.9	51.03	73.2	51.01	50.50	216.7	12,209	1.77%	大買/鉅額交易
2024/02/22	128.1	51.23	108.9	51.06	51.70	19.2	12,938	0.15%	大買/大賣/
2024/02/21	88.1	51.35	102.1	51.30	50.80	-14	13,896	-0.10%	大賣/
2024/02/20	122	51.39	140	51.50	51.10	-18	14,376	-0.13%	大買/大賣/
2024/02/19	513.6	52.47	476	52.24	52.00	37.7	14,854	0.25%	大買/大賣/
2024/02/16	168.3	49.90	234	50.50	51.40	-65.7	14,325	-0.46%	大買/大賣/
2024/02/15	54	46.33	98	46.43	46.80	-44	14,148	-0.31%
2024/02/05	56.2	45.06	31.6	45.09	45.20	24.7	14,059	0.18%
2024/02/02	75	45.66	48.3	45.84	45.50	26.7	14,031	0.19%
2024/02/01	31	45.16	20	45.29	45.00	11	13,974	0.08%
2024/01/31	48.5	44.98	19	44.85	44.75	29.5	13,959	0.21%
2024/01/30	34.6	45.12	74.2	45.13	45.50	-39.6	13,979	-0.28%
2024/01/29	41.4	44.92	50.2	44.90	44.60	-8.9	13,899	-0.06%
2024/01/26	15	43.72	28	43.77	43.75	-13	13,771	-0.09%
2024/01/25	18	43.47	14.1	43.41	43.25	4	13,765	0.03%
2024/01/24	23	44.28	12	44.58	44.00	11	13,743	0.08%
2024/01/23	61.7	44.38	17	44.41	44.35	44.6	13,745	0.32%
2024/01/22	42	43.60	14	43.64	43.70	28	13,685	0.20%
2024/01/19	41.5	42.89	8	42.76	43.10	33.5	13,681	0.24%
2024/01/18	9.4	43.07	20.7	43.10	42.95	-11.3	13,714	-0.08%
2024/01/17	15.1	43.57	33	43.57	43.35	-17.9	13,713	-0.13%
2024/01/16	8.2	44.19	9	44.02	44.70	-0.8	13,685	-0.01%
2024/01/15	17.4	44.42	15.2	44.56	44.40	2.2	13,656	0.02%
2024/01/12	63.4	44.56	13	44.60	44.20	50.4	13,669	0.37%
2024/01/11	16.5	45.08	37	45.06	45.00	-20.5	13,674	-0.15%
2024/01/10	16.1	45.84	22	45.56	45.30	-5.9	13,737	-0.04%
2024/01/09	49.6	46.17	28.4	46.02	45.85	21.3	13,815	0.15%
2024/01/08	11.5	46.73	32.1	46.60	46.40	-20.6	13,847	-0.15%
2024/01/05	40.2	47.01	34.2	47.04	46.90	6	13,924	0.04%
2024/01/04	35.1	47.90	45	47.83	47.65	-9.9	13,902	-0.07%
2024/01/03	65.3	49.07	67.1	48.66	48.70	-1.8	13,911	-0.01%
2024/01/02	19.8	50.15	52.2	50.06	49.80	-32.4	13,883	-0.23%
2023/12/29	55.2	50.27	53	50.25	50.30	2.2	13,958	0.02%
2023/12/28	4.8	50.04	25	49.86	49.60	-20.2	13,946	-0.14%
2023/12/27	120.3	50.41	88.1	50.53	50.40	32.2	14,070	0.23%	大買/
2023/12/26	26.1	49.81	34	49.75	49.85	-8	14,362	-0.06%
2023/12/25	133.1	49.18	124	48.97	49.05	9.1	14,370	0.06%	大買/大賣/
2023/12/22	191.1	49.99	180.4	49.92	49.70	10.7	14,455	0.07%	大買/大賣/
2023/12/21	45.3	49.58	21.1	49.61	49.60	24.2	14,389	0.17%
2023/12/20	109.4	49.52	100	49.30	49.10	9.4	14,551	0.06%	大買/
2023/12/19	74.2	49.12	68	49.22	49.55	6.1	14,524	0.04%
2023/12/18	78.3	50.14	117.2	49.98	49.50	-38.9	14,412	-0.27%	大賣/
2023/12/15	38.3	51.68	124	51.48	51.10	-85.7	14,355	-0.60%	大賣/
2023/12/14	54	52.86	74.5	52.55	52.30	-20.5	14,397	-0.14%
2023/12/13	148.4	53.40	181.1	53.28	53.00	-32.7	14,460	-0.23%	大買/大賣/
2023/12/12	113.4	53.04	99.2	53.06	53.00	14.1	14,353	0.10%	大買/
2023/12/11	138.3	53.64	124.2	53.37	53.20	14.1	14,348	0.10%	大買/大賣/
2023/12/08	201.1	54.77	135.6	54.48	54.10	65.5	14,584	0.45%	大買/大賣/
2023/12/07	381.9	54.89	419.3	54.94	54.10	-37.4	14,450	-0.26%	大買/大賣/
2023/12/06	525	55.66	583.1	55.75	55.10	-58.2	13,994	-0.42%	大買/大賣/
2023/12/05	318.1	53.02	283.4	53.10	53.20	34.7	12,995	0.27%	大買/大賣/
2023/12/04	672.1	53.52	635	53.32	54.60	37.1	12,527	0.30%	大買/大賣/
2023/12/01	261.7	50.41	204.2	50.79	51.20	57.5	11,455	0.50%	大買/大賣/
2023/11/30	313.2	49.19	48	49.27	48.90	265.2	11,019	2.41%	大買/鉅額交易
2023/11/29	83.1	49.15	327.2	49.19	48.85	-244.1	10,944	-2.23%	大賣/鉅額交易
2023/11/28	84	48.89	90.1	49.17	49.55	-6.1	10,975	-0.06%
2023/11/27	155.6	48.80	106.2	48.70	48.05	49.4	11,017	0.45%	大買/大賣/
2023/11/24	167.2	49.82	122	49.91	49.80	45.2	11,266	0.40%	大買/大賣/
2023/11/22	574.2	50.31	346.1	50.61	50.90	228.1	11,012	2.07%	大買/大賣/鉅額交易
2023/11/21	701.5	51.77	507.4	51.58	51.00	194.1	10,722	1.81%	大買/大賣/鉅額交易
2023/11/20	807.3	49.45	884.6	49.50	51.30	-77.3	10,020	-0.77%	大買/大賣/
2023/11/17	190.1	45.53	309.3	45.61	46.65	-119.2	9,205	-1.30%	大買/大賣/鉅額交易
2023/11/16	217.4	42.35	431.4	42.39	42.45	-214	8,739	-2.45%	大買/大賣/鉅額交易
2023/11/15	87.2	38.95	124.5	38.91	39.00	-37.3	8,096	-0.46%	大賣/
2023/11/14	186.5	38.74	123	38.29	39.00	63.5	8,106	0.78%	大買/大賣/
2023/11/13	4	37.10	8.4	37.30	37.10	-4.4	8,076	-0.05%
2023/11/10	8	36.51	5	36.37	36.45	3	8,103	0.04%
2023/11/09	24	36.02	30	35.97	36.05	-6	8,170	-0.07%
2023/11/08	69	36.63	7	36.58	36.60	62	8,222	0.75%
2023/11/07	52.1	37.15	32	37.12	37.15	20.1	8,319	0.24%
2023/11/06	3	36.40	84	36.38	36.35	-81	8,251	-0.98%
2023/11/03	35.2	35.68	1	35.75	35.80	34.2	8,240	0.42%
2023/11/02	5	35.70	2	35.73	35.60	3	8,242	0.04%
2023/11/01	0.2	35.15	11	35.07	35.20	-10.8	8,244	-0.13%
2023/10/31	14	35.48	29	35.67	34.75	-15	8,240	-0.18%
2023/10/30	7	35.65	1	35.90	35.60	6	8,228	0.07%
2023/10/27	26	35.84	3	36.25	35.85	23	8,241	0.28%
2023/10/26	104	36.03	28	36.30	35.85	76	8,244	0.92%	大買/
2023/10/25	17.3	35.97	64	36.51	36.05	-46.8	8,220	-0.57%
2023/10/24	22	35.48	27	35.31	35.65	-5	8,229	-0.06%
2023/10/23	52.2	35.04	7	34.69	34.60	45.2	8,273	0.55%
2023/10/20	40.1	34.67	22.2	34.91	34.70	17.9	8,301	0.22%
2023/10/19	74	35.29	21	35.29	35.20	53	8,277	0.64%
2023/10/18	32.1	35.72	32.2	35.96	35.75	-0.1	8,250	0.00%
2023/10/17	61.1	37.33	50.2	37.28	36.95	10.9	8,149	0.13%
2023/10/16	49.4	38.11	61	38.31	38.00	-11.6	8,081	-0.14%
2023/10/13	37	39.23	41.4	38.90	38.65	-4.4	8,077	-0.05%
2023/10/12	41	39.91	32	40.12	39.80	9	8,106	0.11%
2023/10/11	30	40.20	17	40.47	39.70	13	8,162	0.16%
2023/10/06	24	40.33	31.5	40.39	40.20	-7.5	8,090	-0.09%
2023/10/05	27	40.92	183	40.67	40.35	-156	8,033	-1.94%	大賣/鉅額交易
2023/10/04	48.4	40.54	28.1	40.56	40.60	20.3	7,932	0.26%
2023/10/03	77	41.53	84.6	41.36	41.25	-7.6	7,881	-0.10%
2023/10/02	261.5	42.07	267.4	42.01	42.50	-5.9	7,728	-0.08%	大買/大賣/
2023/09/28	39	39.56	53.4	39.40	39.25	-14.3	7,412	-0.19%
2023/09/27	41.6	39.20	87.5	39.06	39.25	-45.9	7,357	-0.62%
2023/09/26	282.1	40.36	266.2	40.37	39.95	15.9	7,193	0.22%	大買/大賣/
2023/09/25	357.5	39.97	535.8	40.14	40.40	-178.3	7,002	-2.55%	大買/大賣/鉅額交易
2023/09/22	18.1	38.91	44.2	38.95	38.90	-26.2	6,750	-0.39%
2023/09/21	30	38.87	43	38.81	38.80	-13	6,693	-0.19%
2023/09/20	40	39.09	57.3	39.25	38.75	-17.3	6,610	-0.26%
2023/09/19	168	39.56	157.1	39.24	38.95	11	6,505	0.17%	大買/大賣/
2023/09/18	176	39.68	157	39.66	39.50	19	6,313	0.30%	大買/大賣/
2023/09/15	40.1	38.98	40.1	39.13	38.70	0	6,107	0.00%
2023/09/14	77.1	39.02	64.1	38.89	39.00	13	6,023	0.22%
2023/09/13	497.2	39.43	409.2	38.82	38.10	88	5,870	1.50%	大買/大賣/
2023/09/12	94	38.24	108.3	38.21	38.45	-14.3	5,420	-0.26%	大賣/
2023/09/11	99.2	37.75	73.2	37.44	37.65	26	5,251	0.50%
2023/09/08	31	39.23	30	39.31	39.10	1	5,073	0.02%
2023/09/07	85.1	39.03	69.1	39.00	39.15	16	5,003	0.32%
2023/09/06	54.1	39.46	99.2	39.40	39.65	-45.1	4,912	-0.92%
2023/09/05	68.1	39.00	129.3	38.75	38.75	-61.2	4,783	-1.28%	大賣/
2023/09/04	75.1	38.02	46.1	38.10	38.20	29	4,690	0.62%
2023/09/01	134.3	38.43	96.1	38.29	37.90	38.2	4,600	0.83%	大買/
2023/08/31	132.3	39.52	247.5	39.28	39.30	-115.2	4,441	-2.59%	大買/大賣/鉅額交易
2023/08/30	484.6	39.22	395.5	39.15	39.25	89.1	4,190	2.13%	大買/大賣/
2023/08/29	76	37.23	109.2	37.37	37.40	-33.2	3,748	-0.88%	大賣/
2023/08/28	153.8	37.60	42.3	37.44	37.10	111.6	3,635	3.07%	大買/鉅額交易
2023/08/25	135.6	37.75	117.2	37.79	37.95	18.4	3,477	0.53%	大買/大賣/
2023/08/24	52.4	37.38	103.2	37.16	36.60	-50.8	3,256	-1.56%	大賣/
2023/08/23	234	37.11	294.6	37.21	37.35	-60.7	3,061	-1.98%	大買/大賣/
2023/08/22	130.3	35.98	155.5	36.04	36.25	-25.2	2,767	-0.91%	大買/大賣/
2023/08/21	43	34.73	62	34.65	35.00	-19	2,605	-0.73%
2023/08/18	109.3	35.30	23.3	35.83	34.70	86	2,518	3.41%	大買/
2023/08/17	28.4	34.83	84.1	35.08	35.70	-55.6	2,361	-2.35%
2023/08/16	1	33.90	33	33.99	34.40	-32	2,184	-1.46%
2023/08/15	40	34.48	8	34.33	34.30	32	2,097	1.53%
2023/08/14	17	34.01	35.1	34.27	34.30	-18.1	2,005	-0.90%
2023/08/11	30.3	34.05	22.2	34.14	34.50	8.1	1,924	0.42%
2023/08/10	38	32.78	11.7	32.77	32.70	26.3	1,788	1.47%
2023/08/09	18	33.53	9.3	33.58	33.60	8.7	1,758	0.49%
2023/08/08	8	33.46	7	33.65	33.70	1	1,743	0.06%
2023/08/07	4	33.56	3	33.87	33.95	1	1,747	0.06%
2023/08/04	5	33.39	11	33.33	33.60	-6	1,726	-0.35%
2023/08/02	11.5	33.68	18	33.45	33.40	-6.5	1,715	-0.38%
2023/08/01	2	33.88	26	33.91	33.70	-24	1,690	-1.42%
2023/07/31	14	34.60	34.1	34.44	34.10	-20.1	1,653	-1.22%
2023/07/28	34.1	34.50	19	34.56	34.65	15.1	1,613	0.93%
2023/07/27	49.2	35.22	35.2	35.47	35.30	14	1,559	0.90%
2023/07/26	67	35.69	25	35.89	34.50	42	1,491	2.82%
2023/07/25	41	35.31	61.4	35.27	35.20	-20.4	1,410	-1.44%
2023/07/24	19.7	34.75	16	34.78	34.90	3.6	1,350	0.27%
2023/07/21	19.1	35.09	27	34.98	35.30	-8	1,318	-0.60%
2023/07/20	32.1	35.23	58	35.30	35.20	-25.9	1,301	-1.99%
2023/07/19	58.6	35.01	35.3	34.99	34.90	23.3	1,287	1.81%
2023/07/18	40	36.11	78	36.07	36.20	-38	1,251	-3.04%
2023/07/17	81.6	36.44	81.6	36.37	36.35	0	1,185	0.00%
2023/07/14	80.4	34.77	67.1	34.88	35.00	13.3	1,040	1.27%
2023/07/13	32.2	33.09	23	33.13	32.90	9.1	935	0.98%
2023/07/12	3	32.27	18	32.48	32.20	-15	914	-1.64%
2023/07/11	20.2	32.36	23.1	32.23	32.15	-2.9	936	-0.31%
2023/07/10	14	33.83	11.1	33.84	33.60	2.9	924	0.31%
2023/07/07	24.2	33.51	34.2	33.55	33.75	-10	926	-1.08%
2023/07/06	62.1	34.20	93.2	33.79	34.05	-31.1	917	-3.39%
2023/07/05	29.3	32.86	83	32.79	32.90	-53.7	844	-6.37%
2023/07/04	7	32.12	12	32.26	32.05	-5	833	-0.60%
2023/07/03	3	31.92	2.1	31.87	31.95	0.9	867	0.10%
2023/06/30	2.1	31.37	1	31.30	31.40	1.1	876	0.13%
2023/06/29	1	31.65	7	31.49	31.55	-6	910	-0.66%
2023/06/28	3	31.38	2	31.35	31.25	1	936	0.11%
2023/06/27	10	31.47	8	31.56	31.25	2	943	0.21%
2023/06/26	13.3	32.07	3.1	31.94	31.90	10.3	944	1.09%
2023/06/21	11	32.37	8	32.50	32.50	3	962	0.31%
2023/06/20	24	31.85	3	31.98	31.85	21	986	2.13%
2023/06/19	7	31.91	5	31.90	31.90	2	1,019	0.20%
2023/06/16	15	32.05	2	32.10	32.05	13	1,023	1.27%
2023/06/15	21	32.07	9.5	32.07	32.35	11.5	1,023	1.13%
2023/06/14	9	32.05	4	32.05	32.00	5	1,019	0.49%
2023/06/13	6	32.52	6	32.36	32.45	0	1,024	0.00%
2023/06/12	3	31.85	2	31.85	31.80	1	1,020	0.10%
2023/06/08	14	32.23	22.1	32.29	32.05	-8.1	1,030	-0.79%
2023/06/07	6	32.68	2	32.88	32.70	4	1,032	0.39%
2023/06/06	33	32.80	34	32.76	32.50	-1	1,026	-0.10%
2023/06/05	27	32.54	3	32.57	32.60	24	1,017	2.36%
2023/06/02	3	32.03	7	32.09	31.85	-4	1,005	-0.40%
2023/06/01	2	31.65	0	0.00	31.65	2	999	0.20%
2023/05/31	0	0.00	18	31.60	31.60	-18	1,000	-1.80%
2023/05/30	2	31.38	0.3	31.47	31.55	1.8	997	0.18%
2023/05/29	5.2	31.33	1.4	31.25	31.45	3.8	999	0.38%
2023/05/26	2	31.00	7.1	30.76	30.80	-5.1	1,013	-0.51%
2023/05/25	5.3	30.72	0.1	31.00	30.90	5.3	1,010	0.52%
2023/05/24	1	30.80	0.2	31.00	30.85	0.8	1,017	0.08%
2023/05/23	3	30.83	0.2	30.95	31.00	2.8	1,019	0.28%
2023/05/22	26	30.82	0.1	31.00	30.90	26	1,035	2.51%
2023/05/19	1	30.95	7.2	30.95	30.90	-6.2	1,033	-0.60%
2023/05/18	3.1	30.66	2.1	30.38	30.55	1	1,028	0.10%
2023/05/17	3.1	30.17	0	32.80	30.10	3	1,020	0.30%
2023/05/16	0	0.00	7	30.26	30.20	-7	1,007	-0.69%
2023/05/15	7	30.00	0	0.00	30.00	7	1,003	0.70%
2023/05/12	5.6	29.93	2	30.10	30.20	3.6	1,001	0.36%
2023/05/11	51.4	30.13	2	30.10	29.90	49.4	1,002	4.92%
2023/05/10	3	31.23	6	31.14	31.15	-3	983	-0.30%
2023/05/08	0	32.00	3	31.87	31.90	-3	1,002	-0.30%
2023/05/05	1.2	31.54	2	31.63	31.65	-0.8	1,012	-0.08%
2023/05/04	2.1	31.53	3	31.73	31.65	-1	1,023	-0.09%
2023/05/03	1	31.80	1.2	31.83	31.80	-0.2	1,026	-0.02%
2023/05/02	2	32.13	0	0.00	32.10	2	1,032	0.19%
2023/04/28	2	32.15	12	32.17	32.15	-10	1,039	-0.96%
2023/04/27	0	32.00	1	31.80	31.85	-1	1,032	-0.09%
2023/04/26	1	31.40	2	31.40	31.40	-1	1,026	-0.10%
2023/04/25	0.1	31.40	0	0.00	31.30	0.1	1,020	0.01%
2023/04/24	0	0.00	2	32.05	32.10	-2	1,007	-0.20%
2023/04/21	7	31.78	21	31.88	31.55	-14	991	-1.41%
2023/04/20	7	32.35	65	32.33	32.25	-58	970	-5.98%
2023/04/19	0	0.00	69.1	32.59	32.80	-69.1	960	-7.20%
2023/04/18	4.1	32.54	34	32.64	32.60	-29.9	952	-3.14%
2023/04/17	6	32.58	19	32.62	32.55	-13	943	-1.38%
2023/04/14	7	32.90	15	33.07	32.85	-8	927	-0.86%
2023/04/13	15.1	33.04	5	33.02	32.75	10.1	898	1.13%
2023/04/12	10.3	33.22	12.1	33.19	33.15	-1.8	873	-0.21%
2023/04/11	7.2	33.08	12	33.04	33.05	-4.9	853	-0.57%
2023/04/10	36.2	32.34	35	32.34	32.30	1.2	832	0.14%
2023/04/07	24.2	32.57	20	32.83	32.65	4.2	818	0.51%
2023/04/06	10	33.01	20	33.02	33.10	-10	797	-1.25%
2023/03/31	1	32.50	17.3	32.53	32.50	-16.3	760	-2.14%
2023/03/30	34	32.62	31	32.45	32.65	3	745	0.40%
2023/03/29	4	32.01	24	31.95	32.00	-20	710	-2.81%
2023/03/28	5.1	31.30	6.4	31.44	31.40	-1.3	694	-0.19%
2023/03/27	20	31.55	121	31.62	31.65	-101	687	-14.69%	大賣/鉅額交易
2023/03/24	26.1	31.46	30.1	31.50	31.35	-4	687	-0.58%
2023/03/23	214	30.99	56.1	30.81	31.00	157.9	661	23.88%	大買/鉅額交易
2023/03/22	2	30.60	28.1	30.45	30.65	-26.1	629	-4.14%
2023/03/21	21	30.15	5.1	30.21	30.20	15.9	593	2.68%
2023/03/20	0.1	29.70	1	29.65	29.95	-0.9	586	-0.15%
2023/03/17	4	29.89	4	29.61	29.60	0	586	0.00%
2023/03/16	0	0.00	2.2	29.77	29.60	-2.2	587	-0.37%
2023/03/15	4	29.31	29	29.26	29.25	-25	591	-4.22%
2023/03/14	3.1	29.37	13	29.15	29.15	-10	598	-1.66%
2023/03/13	7.1	28.82	1	28.80	29.05	6.1	607	1.00%
2023/03/10	4	29.64	65	29.57	29.55	-61	608	-10.03%
2023/03/09	3	30.22	38	30.07	30.00	-35	632	-5.54%
2023/03/08	3	30.10	1	30.25	30.40	2	635	0.31%
2023/03/07	5.2	29.99	26.4	30.14	30.15	-21.3	635	-3.34%
2023/03/06	3	29.77	2.1	29.80	29.65	0.9	638	0.14%
2023/03/03	4.1	29.47	0	0.00	29.60	4.1	662	0.62%
2023/03/02	12.1	29.24	2	29.35	29.35	10.1	682	1.48%
2023/03/01	1.3	29.31	0	0.00	29.30	1.3	685	0.19%
2023/02/24	6.1	29.60	0	0.00	29.50	6.1	690	0.88%
2023/02/23	0	30.10	0	0.00	30.00	0	686	0.00%
2023/02/22	3	29.93	1	30.00	29.95	2	715	0.28%
2023/02/21	0	0.00	2	30.53	30.50	-2	719	-0.28%
2023/02/20	7	30.36	4	30.41	30.35	3	733	0.41%
2023/02/17	11.2	29.96	6	29.87	29.95	5.2	753	0.69%
2023/02/16	4	29.88	1	30.00	30.00	3	842	0.36%
2023/02/15	19	29.81	0	0.00	29.85	19	866	2.19%
2023/02/14	13	29.90	0	0.00	29.85	13	863	1.50%
2023/02/13	1	29.85	30	29.78	29.95	-29	863	-3.36%
2023/02/10	0	0.00	2	30.00	30.00	-2	863	-0.23%
2023/02/09	2	30.03	0	0.00	30.15	2	883	0.23%
2023/02/08	4	30.19	1	30.10	30.15	3	878	0.34%
2023/02/07	1.2	30.09	4	30.05	30.15	-2.8	869	-0.32%
2023/02/06	1	30.30	0	0.00	30.15	1	861	0.12%
2023/02/03	1	30.30	5	30.34	30.50	-4	848	-0.47%
2023/02/02	4	30.13	6	30.16	30.30	-2	884	-0.23%
2023/02/01	4	29.93	0	0.00	30.00	4	875	0.46%
2023/01/31	4	29.69	2.1	29.76	29.85	1.9	873	0.22%
2023/01/30	32.2	29.66	1	29.55	29.55	31.2	872	3.58%
2023/01/17	0	0.00	2.1	29.07	29.20	-2.1	866	-0.24%
2023/01/13	0	0.00	8	28.96	29.00	-8	892	-0.90%
2023/01/12	0	0.00	1	29.25	29.10	-1	908	-0.11%
2023/01/11	0	29.20	0	0.00	29.35	0	910	0.00%
2023/01/10	1	29.30	0	0.00	29.45	1	918	0.11%
2023/01/09	7	29.24	2.1	29.49	29.20	4.9	923	0.53%
2023/01/06	1	29.00	1	29.30	29.00	0	930	0.00%
2023/01/05	2	28.88	1	28.95	28.85	1	943	0.11%
2022/12/30	3	28.77	5	28.83	28.75	-2	975	-0.20%
2022/12/29	7	28.45	0	0.00	28.75	7	991	0.71%
2022/12/28	7	28.87	0	29.30	28.75	7	1,008	0.69%
2022/12/27	1	29.00	2	29.10	29.30	-1	1,019	-0.10%
2022/12/26	2	29.05	2.1	29.06	28.90	-0.1	1,027	-0.01%
2022/12/23	0.1	28.50	0	0.00	28.95	0.1	1,032	0.01%
2022/12/22	2	29.20	2	29.10	29.05	0	1,036	0.00%
2022/12/21	11.2	28.87	2	28.90	28.80	9.2	1,052	0.87%
2022/12/20	25.1	29.06	3	29.15	29.00	22.1	1,053	2.10%
2022/12/19	2	29.70	1	29.55	29.65	1	1,058	0.09%
2022/12/16	14.1	29.98	2	30.25	29.85	12.1	1,057	1.14%
2022/12/15	3	30.57	1	30.60	30.65	2	1,046	0.19%
2022/12/14	4	30.70	0	0.00	30.85	4	1,046	0.38%
2022/12/13	3	30.45	1	30.45	30.50	2	1,049	0.19%
2022/12/12	4.1	30.47	3	30.47	30.55	1.1	1,056	0.10%
2022/12/09	6.2	30.78	3	30.92	30.95	3.2	1,059	0.30%
2022/12/08	2	31.08	8	31.00	30.90	-6	1,059	-0.57%
2022/12/07	6.2	31.22	2	30.93	30.90	4.2	1,054	0.40%
2022/12/06	4.4	31.67	2	31.75	31.60	2.4	1,040	0.23%
2022/12/05	12	32.55	5	32.72	32.45	7	1,032	0.68%
2022/12/02	12.1	32.54	14.1	32.72	32.60	-2	1,022	-0.19%
2022/12/01	15.3	32.36	30.2	32.47	32.60	-14.9	1,013	-1.47%
2022/11/30	0.5	31.95	26.1	31.99	31.85	-25.6	984	-2.60%
2022/11/29	10	31.78	13.1	31.81	31.80	-3.1	982	-0.32%
2022/11/28	1	31.40	17	31.55	31.60	-16	978	-1.64%
2022/11/25	23.4	31.01	5.1	30.92	30.75	18.3	985	1.86%
2022/11/24	33	31.91	26.8	32.05	31.95	6.2	984	0.63%
2022/11/23	2.1	31.65	1	31.80	31.70	1.1	1,021	0.10%
2022/11/22	2	31.63	4	31.85	31.70	-2	1,023	-0.20%
2022/11/21	13	31.82	20.1	31.66	31.65	-7.1	1,030	-0.69%
2022/11/18	4	31.76	14.2	31.69	31.90	-10.2	1,014	-1.00%
2022/11/17	5	31.37	3.6	31.37	31.15	1.4	987	0.14%
2022/11/16	4.2	30.91	9.1	30.86	30.85	-4.9	977	-0.51%
2022/11/15	2	30.90	15.2	31.01	31.10	-13.2	960	-1.38%
2022/11/14	58.5	30.29	103.7	30.69	30.95	-45.2	932	-4.85%	大賣/
2022/11/11	0	0.00	16.2	28.79	28.80	-16.2	845	-1.92%
2022/11/10	5	28.08	5	27.80	28.05	0	826	0.00%
2022/11/09	3	28.07	1	28.10	28.00	2	835	0.24%
2022/11/08	5	28.08	16	28.05	27.90	-11	845	-1.30%
2022/11/07	13	28.15	10.1	28.25	28.15	2.9	848	0.34%
2022/11/04	0	0.00	9	27.76	27.75	-9	846	-1.06%
2022/11/03	2.1	27.79	2	27.65	27.65	0.1	854	0.01%
2022/11/02	0	0.00	5	27.79	27.70	-5	858	-0.58%
2022/11/01	1	27.45	4	27.71	27.55	-3	858	-0.35%
2022/10/31	4	27.75	12	27.55	27.50	-8	858	-0.93%
2022/10/28	0	0.00	1	27.30	27.10	-1	814	-0.12%
2022/10/26	0	0.00	3	26.95	26.90	-3	818	-0.37%
2022/10/25	0	0.00	6	27.17	27.10	-6	814	-0.74%
2022/10/24	1	26.90	5	27.25	26.90	-4	813	-0.49%
2022/10/21	22.2	27.02	5	26.75	26.75	17.2	809	2.13%
2022/10/20	1	27.00	1.2	28.06	28.45	-0.2	791	-0.03%
2022/10/19	1.1	27.60	6	28.11	27.45	-5	779	-0.64%
2022/10/18	0	0.00	34	27.95	27.95	-34	784	-4.34%
2022/10/17	6.1	26.43	1	26.55	27.45	5.1	783	0.65%
2022/10/14	1	27.35	18	27.04	26.95	-17	782	-2.17%
2022/10/13	41.1	26.51	10.3	26.72	26.10	30.8	784	3.93%
2022/10/12	27	27.36	0	0.00	27.60	27	787	3.43%
2022/10/11	1.1	27.72	7	27.76	27.70	-5.9	794	-0.74%
2022/10/07	0	0.00	14	29.25	29.00	-14	809	-1.73%
2022/10/06	3	29.50	0	0.00	29.15	3	835	0.36%
2022/10/05	1	29.40	12.1	29.48	29.35	-11.1	833	-1.33%
2022/10/04	1	28.90	3	29.10	28.90	-2	846	-0.24%
2022/10/03	16	28.69	12.1	28.36	28.70	3.9	849	0.46%
2022/09/30	3.1	27.10	6	28.02	28.20	-2.9	849	-0.35%
2022/09/29	4.1	27.84	4	28.00	27.65	0.1	853	0.01%
2022/09/28	16.1	28.10	8.3	28.36	27.80	7.8	852	0.91%
2022/09/27	6	27.87	15	27.40	28.05	-9	856	-1.05%
2022/09/26	9.1	27.85	5	27.75	27.30	4.1	862	0.48%
2022/09/23	2	28.55	6	28.97	28.60	-4	878	-0.46%
2022/09/22	11.2	28.62	2.1	28.90	28.90	9.1	887	1.03%
2022/09/21	0	0.00	3	28.95	29.05	-3	893	-0.34%
2022/09/20	1.1	29.24	2	29.25	29.20	-1	897	-0.11%
2022/09/19	5.6	28.97	1	29.00	28.95	4.6	903	0.50%
2022/09/16	1.6	29.56	2	29.60	29.50	-0.4	905	-0.04%
2022/09/15	0	0.00	1	30.45	29.95	-1	907	-0.11%
2022/09/14	6.2	29.97	0	0.00	30.00	6.2	912	0.68%
2022/09/13	5	30.40	3.1	30.29	30.30	1.9	924	0.20%
2022/09/12	7	30.15	9	30.29	30.25	-2	943	-0.21%
2022/09/08	2	29.85	15.2	29.63	29.75	-13.2	960	-1.37%
2022/09/07	21	28.91	0	0.00	28.95	21	989	2.12%
2022/09/06	8.1	29.25	7.1	29.42	29.15	1	1,021	0.10%
2022/09/05	1	29.75	7	29.75	29.60	-6	1,036	-0.58%
2022/09/02	2	30.45	5	30.50	30.20	-3	1,042	-0.29%
2022/09/01	22.2	31.08	16	30.69	30.55	6.2	1,051	0.59%
2022/08/31	5	30.68	5.2	31.12	31.30	-0.2	1,036	-0.02%
2022/08/30	43.2	30.79	11	30.56	30.35	32.1	1,014	3.17%
2022/08/29	6.5	29.59	1	29.55	29.55	5.5	959	0.57%
2022/08/26	2.3	30.64	1.2	30.61	30.60	1.1	955	0.12%
2022/08/25	7	30.12	1	30.20	30.15	6	948	0.63%
2022/08/24	1	30.00	1.1	30.25	29.85	-0.1	955	-0.01%
2022/08/23	0	0.00	5	29.95	29.85	-5	954	-0.52%
2022/08/22	1	30.10	5.1	30.20	30.10	-4.1	958	-0.43%
2022/08/19	2	30.15	3	30.15	30.40	-1	959	-0.10%
2022/08/18	7.2	29.86	4	29.90	29.90	3.2	959	0.33%
2022/08/17	6	29.90	24	29.98	29.85	-18	968	-1.86%
2022/08/16	9.2	30.20	3.3	30.17	30.30	5.9	974	0.61%
2022/08/15	12	29.78	13.3	29.65	29.85	-1.3	972	-0.13%
2022/08/12	1	29.00	10	29.30	29.30	-9	994	-0.91%
2022/08/11	5.2	29.19	46.2	28.91	29.00	-41	998	-4.11%
2022/08/10	13	29.48	7	29.23	29.45	6	982	0.61%
2022/08/09	4.2	29.06	0.2	28.93	29.20	4	984	0.40%
2022/08/08	1.1	28.25	0.1	28.60	28.70	1	990	0.10%
2022/08/05	0	0.00	1	28.65	28.65	-1	1,009	-0.10%
2022/08/04	0.2	28.15	7.3	28.03	28.15	-7.1	1,062	-0.67%
2022/08/03	6	28.73	2.3	28.61	28.50	3.7	1,068	0.35%
2022/08/02	0.2	28.26	12	28.19	28.50	-11.8	1,075	-1.10%
2022/08/01	0.2	28.75	0.2	28.75	28.65	0	1,079	0.00%
2022/07/29	5	28.10	0	0.00	28.40	5	1,083	0.46%
2022/07/28	1	28.25	0	0.00	27.90	1	1,086	0.09%
2022/07/27	0.4	28.05	1	28.05	28.05	-0.7	1,087	-0.06%
2022/07/26	1.3	28.09	14.2	28.15	28.00	-12.9	1,090	-1.18%
2022/07/25	10	28.85	1	28.85	28.85	9	1,099	0.82%
2022/07/22	5.1	28.95	10	28.69	28.80	-5	1,106	-0.45%
2022/07/21	6	28.76	4.6	28.54	28.80	1.4	1,136	0.13%
2022/07/20	3	28.73	14	28.57	28.45	-11	1,141	-0.96%
2022/07/19	7	28.36	4.1	28.46	28.40	2.9	1,156	0.25%
2022/07/18	15	27.73	0	0.00	27.70	15	1,146	1.31%
2022/07/15	10	27.47	15.2	28.05	27.55	-5.2	1,141	-0.46%
2022/07/14	7	26.11	19	26.81	26.80	-12	1,122	-1.07%
2022/07/13	1.2	26.60	1	26.85	26.55	0.2	1,098	0.02%
2022/07/12	5.2	26.74	9	26.37	26.20	-3.8	1,098	-0.35%
2022/07/11	45	28.01	1	28.15	27.80	44	1,084	4.06%
2022/07/08	11.6	28.63	3	28.63	28.40	8.6	1,081	0.79%
2022/07/07	2	27.43	4.2	27.45	27.90	-2.2	1,087	-0.20%
2022/07/06	6	27.38	0	0.00	27.35	6	1,102	0.54%
2022/07/05	7.1	28.05	3	28.65	28.00	4.1	1,128	0.37%
2022/07/04	2	27.25	6	27.68	27.55	-4	1,120	-0.36%
2022/07/01	16.1	28.61	13	27.98	27.60	3.1	1,133	0.28%
2022/06/30	1	29.24	11	29.35	29.25	-10	1,113	-0.90%
2022/06/29	15.4	29.59	6	29.91	29.85	9.4	1,114	0.84%
2022/06/28	10	29.63	0	0.00	29.55	10	1,139	0.88%
2022/06/27	1	30.20	15.1	30.47	30.15	-14.1	1,169	-1.20%
2022/06/24	14	29.95	4.7	30.02	30.00	9.3	1,183	0.79%
2022/06/23	0.2	29.15	13	29.36	29.20	-12.8	1,189	-1.07%
2022/06/22	1	29.15	16	28.94	29.10	-15	1,200	-1.25%
2022/06/21	26	29.43	5	28.95	29.65	21	1,206	1.74%
2022/06/20	6	28.82	1	28.35	28.35	5	1,220	0.41%
2022/06/17	9.7	29.69	6.3	29.70	29.60	3.5	1,218	0.29%
2022/06/16	10	32.41	6.1	31.46	30.70	3.9	1,215	0.32%
2022/06/15	16.2	32.27	28.1	32.52	32.50	-11.9	1,209	-0.98%
2022/06/14	1.1	31.61	8	31.58	31.65	-6.9	1,223	-0.56%
2022/06/13	4.1	31.85	6.1	31.86	31.80	-2	1,273	-0.16%
2022/06/10	10.1	31.84	40.2	32.16	32.40	-30.1	1,319	-2.28%
2022/06/09	0.2	31.45	5	31.48	31.70	-4.8	1,316	-0.37%
2022/06/08	6	31.43	17	31.44	31.40	-11	1,326	-0.83%
2022/06/07	1	30.90	5	30.96	31.00	-4	1,348	-0.30%
2022/06/06	4.1	30.85	1	30.90	30.85	3.1	1,378	0.22%
2022/06/02	25.1	31.09	9	31.21	31.05	16.1	1,453	1.11%
2022/06/01	3	31.72	3	31.77	31.50	0	1,564	0.00%
2022/05/31	4.3	31.57	2	31.63	31.55	2.3	1,668	0.14%
2022/05/30	2	31.75	4	31.66	31.60	-2	1,742	-0.11%
2022/05/27	1.1	31.48	5	31.37	31.30	-3.9	1,797	-0.22%
2022/05/26	12	31.38	1	31.50	31.20	11	1,913	0.57%
2022/05/25	4	31.41	15	31.40	31.45	-11	1,939	-0.57%
2022/05/24	6.4	30.90	40	31.21	31.05	-33.7	2,006	-1.68%
2022/05/23	9	30.94	15	31.05	30.85	-6	2,064	-0.29%
2022/05/20	5	31.04	25	31.00	31.00	-20	2,130	-0.94%
2022/05/19	2.2	30.38	6	30.29	30.40	-3.8	2,141	-0.18%
2022/05/18	2.3	30.27	16	30.26	30.35	-13.8	2,175	-0.63%
2022/05/17	0	0.00	7	29.89	29.95	-7	2,272	-0.31%
2022/05/16	6	29.06	5.1	29.28	29.30	0.9	2,344	0.04%
2022/05/13	0.1	28.65	7	28.51	28.75	-6.9	2,375	-0.29%
2022/05/12	11.5	28.84	27	28.99	28.00	-15.5	2,407	-0.64%
2022/05/11	1	30.00	3	29.90	29.80	-2	2,386	-0.08%
2022/05/10	2	30.40	0	0.00	30.65	2	2,417	0.08%
2022/05/09	1	29.90	9	29.89	30.00	-8	2,451	-0.33%
2022/05/06	3	30.12	0	0.00	30.45	3	2,483	0.12%
2022/05/05	4.3	30.79	16	30.97	30.80	-11.7	2,504	-0.47%
2022/05/04	4	30.38	7	30.59	30.40	-3	2,538	-0.12%
2022/05/03	2.2	30.35	10	30.34	30.55	-7.8	2,579	-0.30%
2022/04/29	1.6	30.28	16.2	30.25	30.25	-14.6	2,630	-0.56%
2022/04/28	6	29.60	0	0.00	29.80	6	2,703	0.22%
2022/04/27	23.1	28.82	20	29.44	29.55	3.1	2,741	0.11%
2022/04/26	11	30.34	60	30.21	30.00	-49	2,764	-1.77%
2022/04/25	15	30.12	29	30.13	30.05	-14	2,847	-0.49%
2022/04/22	5	31.58	2	31.65	31.50	3	2,921	0.10%
2022/04/21	11	31.61	12	31.82	31.80	-1	3,049	-0.03%
2022/04/20	14	31.61	1	31.50	31.50	13	3,366	0.39%
2022/04/19	1.1	30.90	1.3	31.25	30.95	-0.2	3,478	-0.01%
2022/04/18	7	30.69	3	30.77	30.85	4	3,628	0.11%
2022/04/15	14.1	30.85	3	30.82	30.80	11.1	3,732	0.30%
2022/04/14	11	31.66	1	31.60	31.50	10	4,004	0.25%
2022/04/13	9	31.72	2	31.68	31.95	7	4,327	0.16%
2022/04/12	5.1	31.08	11	31.41	31.55	-5.9	5,608	-0.10%
2022/04/11	20.2	31.54	2	31.35	31.35	18.2	6,408	0.28%
2022/04/08	7.1	32.25	18	32.40	32.30	-10.9	6,737	-0.16%
2022/04/07	21.2	32.32	0	0.00	32.05	21.2	6,780	0.31%
2022/04/06	8	32.81	1	32.75	32.85	7	6,853	0.10%
2022/04/01	6	32.75	8	32.84	33.10	-2	7,031	-0.03%
2022/03/31	18	33.40	8	33.28	33.25	10	7,561	0.13%
2022/03/30	21.1	33.74	22	33.93	33.80	-0.9	7,733	-0.01%
2022/03/29	11	33.59	19	34.13	33.40	-8	7,791	-0.10%
2022/03/28	4	33.20	5	33.51	33.55	-1	7,838	-0.01%
2022/03/25	15	33.86	10	34.01	33.85	5	7,950	0.06%
2022/03/24	6	33.67	14	33.90	33.75	-8	7,990	-0.10%
2022/03/23	12	33.63	13	33.77	33.80	-1	8,083	-0.01%
2022/03/22	32	33.02	52	33.41	33.45	-20	8,240	-0.24%
2022/03/21	6	32.95	11.3	33.14	33.10	-5.3	8,255	-0.06%
2022/03/18	23.5	32.57	3	32.75	32.65	20.5	8,319	0.25%
2022/03/17	44.2	32.67	22	32.77	32.85	22.2	8,351	0.27%
2022/03/16	26	32.55	12	32.60	32.25	14	8,411	0.17%
2022/03/15	29.2	33.38	6	33.81	33.00	23.2	8,542	0.27%
2022/03/14	5	34.69	6	34.91	34.65	-1	8,549	-0.01%
2022/03/11	6	34.56	2	34.75	34.45	4	8,639	0.05%
2022/03/10	4.2	34.97	29.2	35.06	34.80	-25	8,753	-0.29%
2022/03/09	11	33.94	17	34.03	34.20	-6	8,865	-0.07%
2022/03/08	42.1	33.57	26	33.68	33.00	16.1	9,245	0.17%
2022/03/07	122.2	34.63	110	34.83	34.30	12.2	10,568	0.11%	大買/大賣/
2022/03/04	90.1	37.32	61.1	37.47	37.00	29	10,791	0.27%
2022/03/03	114	37.33	101	37.56	37.30	13	10,816	0.12%	大買/大賣/
2022/03/02	139	37.46	18	37.51	37.70	121	10,883	1.11%	大買/鉅額交易
2022/03/01	67	37.75	90.2	37.64	38.00	-23.2	10,894	-0.21%
2022/02/25	28.2	36.28	13	36.37	36.05	15.2	10,840	0.14%
2022/02/24	13	36.40	67	36.22	35.95	-54	10,870	-0.50%
2022/02/23	72.2	37.37	29	37.34	37.35	43.2	10,860	0.40%
2022/02/22	18	36.93	13	36.93	37.00	5	10,876	0.05%
2022/02/21	15.1	37.08	25	37.21	37.25	-9.9	11,161	-0.09%
2022/02/18	35	36.47	11	36.53	36.80	24	11,537	0.21%
2022/02/17	56	36.94	140.2	37.04	36.95	-84.2	11,564	-0.73%	大賣/
2022/02/16	48	36.41	59	36.31	36.60	-11	11,472	-0.10%
2022/02/15	37.1	35.42	15	35.25	35.15	22.1	11,420	0.19%
2022/02/14	8.4	35.16	13	35.66	35.85	-4.6	11,389	-0.04%
2022/02/11	9	35.53	14	35.41	35.35	-5	11,340	-0.04%
2022/02/10	43	35.97	30	36.13	35.85	13	11,312	0.11%
2022/02/09	35	36.43	76	36.56	36.65	-41	11,277	-0.36%
2022/02/08	10	36.09	15	36.16	36.25	-5	11,237	-0.04%
2022/02/07	9	35.20	9	35.23	35.40	0	11,214	0.00%
2022/01/26	33.1	34.36	30	34.31	34.30	3.1	11,199	0.03%
2022/01/25	20.4	34.43	10	34.26	34.05	10.4	11,179	0.09%
2022/01/24	34.1	34.70	23.5	34.48	35.05	10.6	11,147	0.10%
2022/01/21	40.6	35.62	12	35.65	35.15	28.6	11,095	0.26%
2022/01/20	31	36.48	21	36.61	36.50	10	11,015	0.09%
2022/01/19	41.2	36.94	25	36.79	36.80	16.2	10,972	0.15%
2022/01/18	60	37.85	45	37.88	37.45	15	10,922	0.14%
2022/01/17	96	37.68	58.5	37.69	38.00	37.5	10,841	0.35%
2022/01/14	74.9	36.95	82	36.66	36.70	-7.1	10,743	-0.07%
2022/01/13	259	38.15	145	38.20	38.25	114	10,644	1.07%	大買/大賣/鉅額交易
2022/01/12	54.1	37.04	96.1	36.93	37.10	-42	10,323	-0.41%
2022/01/11	136.2	36.94	174	36.64	36.30	-37.8	10,211	-0.37%	大買/大賣/
2022/01/10	151	37.77	145.1	38.10	37.80	5.9	10,056	0.06%	大買/大賣/
2022/01/07	325.2	38.66	291.4	38.38	38.05	33.9	9,946	0.34%	大買/大賣/
2022/01/06	354.4	40.18	162.1	40.10	39.70	192.3	9,662	1.99%	大買/大賣/鉅額交易
2022/01/05	891.4	42.57	968.2	42.10	41.05	-76.8	9,337	-0.82%	大買/大賣/
2022/01/04	738.4	40.12	692.6	40.13	40.90	45.8	8,049	0.57%	大買/大賣/
2022/01/03	248	38.45	288.1	38.54	38.30	-40.1	7,227	-0.55%	大買/大賣/
2021/12/30	58.3	36.85	82	36.92	36.70	-23.7	6,869	-0.35%
2021/12/29	55	36.95	68.1	36.96	37.15	-13.1	6,820	-0.19%
2021/12/28	133.1	37.81	105	38.12	37.40	28.1	6,730	0.42%	大買/大賣/
2021/12/27	399.1	38.55	487.2	38.65	38.40	-88.1	6,548	-1.35%	大買/大賣/
2021/12/24	199	37.24	216	37.05	37.30	-17	6,025	-0.28%	大買/大賣/
2021/12/23	22	36.56	49.1	36.63	36.65	-27.1	5,825	-0.47%
2021/12/22	76	36.64	53.1	36.68	36.15	22.9	5,748	0.40%
2021/12/21	169	36.34	142	36.43	36.45	27	5,694	0.47%	大買/大賣/
2021/12/20	41	36.11	68.2	35.89	36.15	-27.2	5,572	-0.49%
2021/12/17	84	35.80	44	35.78	35.90	40	5,516	0.73%
2021/12/16	175	36.01	115.5	35.78	36.35	59.5	5,417	1.10%	大買/大賣/
2021/12/15	11	34.43	24	34.74	34.55	-13	5,246	-0.25%
2021/12/14	42.1	34.70	54	34.50	34.20	-11.9	5,221	-0.23%
2021/12/13	32	35.47	40	35.66	35.90	-8	5,149	-0.16%
2021/12/10	35	35.30	80	35.38	35.50	-45	5,091	-0.88%
2021/12/09	277.1	36.73	129	36.60	36.05	148.1	4,984	2.97%	大買/大賣/鉅額交易
2021/12/08	49.1	35.50	25	35.38	35.30	24.1	4,801	0.50%
2021/12/07	117	35.36	45	35.01	35.40	72	4,739	1.52%	大買/
2021/12/06	64.4	35.11	83	35.07	35.10	-18.6	4,643	-0.40%
2021/12/03	140.4	36.45	62	36.44	36.00	78.3	4,528	1.73%	大買/
2021/12/02	273.2	37.32	355	37.17	36.25	-81.8	4,391	-1.86%	大買/大賣/
2021/12/01	842	37.93	710.5	37.97	38.25	131.5	3,992	3.29%	大買/大賣/鉅額交易
2021/11/30	111	35.08	206.2	35.21	36.60	-95.2	2,608	-3.65%	大買/大賣/
2021/11/29	200	33.04	64	32.68	33.30	136	2,278	5.97%	大買/鉅額交易
2021/11/26	67	32.96	60	32.93	32.90	7	2,146	0.33%
2021/11/25	30	32.45	8	32.21	32.15	22	2,010	1.09%
2021/11/24	20	32.58	6	32.28	32.80	14	1,949	0.72%
2021/11/23	12	31.58	20	31.71	31.35	-8	1,903	-0.42%
2021/11/22	19	32.68	43	32.64	32.45	-24	1,855	-1.29%
2021/11/19	44	33.26	28	33.29	33.20	16	1,799	0.89%
2021/11/18	188.3	34.53	243.2	34.44	34.10	-54.8	1,717	-3.19%	大買/大賣/
2021/11/17	243	33.08	256.5	33.33	33.00	-13.5	1,372	-0.98%	大買/大賣/
2021/11/16	115	30.99	50.1	30.83	31.15	64.9	956	6.79%	大買/
2021/11/15	6	29.81	21	30.06	29.80	-15	908	-1.65%
2021/11/12	22	29.91	8	29.76	29.75	14	910	1.54%
2021/11/11	10	29.35	1	29.45	29.20	9	897	1.00%
2021/11/10	5.1	29.79	0	29.90	29.65	5.1	912	0.56%
2021/11/09	3	29.73	4	29.80	29.90	-1	924	-0.11%
2021/11/08	4	29.83	3	29.90	29.90	1	946	0.11%
2021/11/04	2	29.98	5	29.85	29.85	-3	957	-0.31%
2021/11/03	2	29.10	11	29.55	29.65	-9	956	-0.94%
2021/11/02	27	29.15	1	29.90	29.05	26	954	2.73%
2021/11/01	4.2	29.90	0	0.00	29.95	4.2	935	0.45%
2021/10/29	24	29.92	2	29.95	29.90	22	930	2.36%
2021/10/28	24	30.04	1	30.00	29.95	23	936	2.46%
2021/10/27	14	29.74	2	29.55	29.80	12	934	1.28%
2021/10/26	1	29.60	9	29.67	29.65	-8	939	-0.85%
2021/10/25	7	29.36	2	29.45	29.30	5	938	0.53%
2021/10/22	3	28.97	3.5	29.04	29.00	-0.5	958	-0.05%
2021/10/21	5	28.73	2	29.30	28.55	3	974	0.31%
2021/10/20	0	0.00	5	28.69	28.65	-5	959	-0.52%
2021/10/19	2	28.65	0	0.00	28.80	2	978	0.20%
2021/10/18	0	0.00	1	28.05	27.95	-1	1,005	-0.10%
2021/10/15	1	27.90	0	0.00	28.05	1	1,066	0.09%
2021/10/13	8.2	27.64	2	27.82	27.50	6.2	1,235	0.50%
2021/10/12	2.1	27.83	0	0.00	27.95	2.1	1,370	0.15%
2021/10/08	7	28.39	0	0.00	28.40	7	1,397	0.50%
2021/10/07	6	28.41	1	28.45	28.40	5	1,432	0.35%
2021/10/06	3	27.87	0	0.00	27.60	3	1,519	0.20%
2021/10/05	2	27.88	0	0.00	28.10	2	1,566	0.13%
2021/10/04	3	28.30	3	28.12	28.20	0	1,593	0.00%
2021/10/01	21.2	28.24	24	28.16	28.10	-2.8	1,620	-0.18%
2021/09/30	2	28.73	3	28.92	29.15	-1	1,658	-0.06%
2021/09/29	16	29.01	5	28.95	28.90	11	1,686	0.65%
2021/09/28	4.1	29.53	0	0.00	29.70	4.1	1,703	0.24%
2021/09/27	0	0.00	14	30.20	30.20	-14	1,715	-0.82%
2021/09/24	2	30.35	2	30.55	30.60	0	1,740	0.00%
2021/09/23	12.2	30.30	0	0.00	30.30	12.2	1,764	0.69%
2021/09/22	6	30.31	0	0.00	30.30	6	1,790	0.34%
2021/09/17	2	30.40	1	30.55	30.80	1	1,817	0.06%
2021/09/16	1	30.25	0	0.00	30.00	1	1,865	0.05%
2021/09/15	1	30.25	0	0.00	30.10	1	2,067	0.05%
2021/09/14	2	30.33	21	30.26	30.40	-19	2,224	-0.85%
2021/09/13	15.2	30.14	2	30.18	30.20	13.2	2,245	0.59%
2021/09/10	1	30.55	1	30.75	30.55	0	2,246	0.00%
2021/09/09	0	0.00	1	30.45	30.50	-1	2,262	-0.04%
2021/09/08	5.1	30.84	1	30.70	30.60	4.1	2,263	0.18%
2021/09/07	2	31.95	0	0.00	31.75	2	2,266	0.09%
2021/09/06	3	32.43	1	32.70	32.35	2	2,289	0.09%
2021/09/03	2	32.40	12.3	32.34	32.45	-10.3	2,295	-0.45%
2021/09/02	2	32.30	1	32.10	31.60	1	2,279	0.04%
2021/09/01	0	0.00	21	32.49	32.45	-21	2,271	-0.93%
2021/08/31	1	31.95	1	32.15	32.45	0	2,270	0.00%
2021/08/30	23	32.13	4	31.89	32.30	19	2,277	0.83%
2021/08/27	0	0.00	11	31.13	31.30	-11	2,274	-0.48%
2021/08/26	4	30.53	9	30.60	30.65	-5	2,267	-0.22%
2021/08/25	10	30.75	5	30.80	30.85	5	2,282	0.22%
2021/08/24	10	30.73	0	0.00	30.60	10	2,307	0.43%
2021/08/23	7	30.40	3	31.05	30.95	4	2,328	0.17%
2021/08/20	2	30.10	1	30.10	29.80	1	2,351	0.04%
2021/08/19	13	30.02	12	30.18	29.85	1	2,381	0.04%
2021/08/18	1	29.55	6	29.55	30.45	-5	2,382	-0.21%
2021/08/17	10.1	30.45	6	30.00	29.65	4.1	2,404	0.17%
2021/08/16	8	30.69	18	31.13	30.35	-10	2,420	-0.41%
2021/08/13	2	32.13	2	32.23	32.15	0	2,417	0.00%
2021/08/12	10	31.79	19	31.57	32.25	-9	2,430	-0.37%
2021/08/11	2	31.13	18	31.06	30.65	-16	2,426	-0.66%
2021/08/10	11	31.03	16	31.14	31.00	-5	2,457	-0.20%
2021/08/09	5.3	31.63	8	31.72	31.65	-2.7	2,515	-0.11%
2021/08/06	0	0.00	26	32.18	32.10	-26	2,590	-1.00%
2021/08/05	0	0.00	4	32.48	32.40	-4	2,692	-0.15%
2021/08/04	1	32.35	2	32.25	32.45	-1	2,797	-0.04%
2021/08/03	5	32.34	19	32.41	32.30	-14	2,856	-0.49%
2021/08/02	24	32.54	3	32.48	32.50	21	2,869	0.73%
2021/07/30	16.4	32.64	12	32.83	32.20	4.4	2,889	0.15%
2021/07/29	3.1	32.23	11	32.45	32.80	-7.9	2,917	-0.27%
2021/07/28	10	32.10	1	32.45	32.20	9	2,963	0.30%
2021/07/27	6	33.21	6	33.37	33.00	0	3,009	0.00%
2021/07/26	13	33.63	9	33.46	33.65	4	3,102	0.13%
2021/07/23	46	33.48	13	33.62	33.25	33	3,218	1.03%
2021/07/22	3	33.58	4	33.73	33.25	-1	3,228	-0.03%
2021/07/21	36	33.53	91	33.04	32.85	-55	3,229	-1.70%
2021/07/20	42	34.43	71	34.06	34.00	-29	3,227	-0.90%
2021/07/19	127	34.46	103	34.58	34.25	24	3,249	0.74%	大買/大賣/
2021/07/16	50	35.17	54	34.86	35.75	-4	3,231	-0.12%
2021/07/15	19	34.05	46	33.88	33.85	-27	3,141	-0.86%
2021/07/14	8	33.48	35	33.61	33.90	-27	3,229	-0.84%
2021/07/13	42.1	34.52	40	34.49	33.40	2.1	3,315	0.06%
2021/07/12	23.1	33.88	30	33.86	33.95	-6.9	3,286	-0.21%
2021/07/09	14	33.50	39	33.59	33.80	-25	3,356	-0.74%
2021/07/08	23	33.43	7	33.70	33.50	16	3,378	0.47%
2021/07/07	44	33.49	75	33.59	33.55	-31	3,421	-0.91%
2021/07/06	35	33.09	20	33.40	32.70	15	3,424	0.44%
2021/07/05	18	33.07	31.5	33.15	33.00	-13.5	3,430	-0.39%
2021/07/02	11	32.77	32	32.65	32.80	-21	3,423	-0.61%
2021/07/01	46.5	32.75	70	32.95	32.30	-23.5	3,442	-0.68%
2021/06/30	66	32.75	13	32.70	32.60	53	3,467	1.53%
2021/06/29	34	32.90	39.2	32.77	32.70	-5.2	3,465	-0.15%
2021/06/28	30	33.16	32	33.19	33.25	-2	3,450	-0.06%
2021/06/25	87	33.17	50	33.22	33.05	37	3,431	1.08%
2021/06/24	163	33.71	92	33.75	33.55	71	3,394	2.09%	大買/
2021/06/23	64	33.07	35.3	33.39	34.20	28.7	3,192	0.90%
2021/06/22	16	31.00	8	31.18	31.10	8	3,046	0.26%
2021/06/21	4	30.21	13	30.29	30.40	-9	3,044	-0.30%
2021/06/18	37	31.02	16	30.88	31.10	21	3,095	0.68%
2021/06/17	3	30.10	9	30.05	30.50	-6	3,119	-0.19%
2021/06/16	1	30.45	5	30.32	30.35	-4	3,125	-0.13%
2021/06/15	11	30.27	18	30.02	30.20	-7	3,126	-0.22%
2021/06/11	34	29.67	17	29.82	29.35	17	3,131	0.54%
2021/06/10	14	29.50	5	29.46	29.50	9	3,133	0.29%
2021/06/08	0	0.00	6	29.56	29.50	-6	3,152	-0.19%
2021/06/07	2.2	28.95	25	29.30	29.35	-22.8	3,182	-0.72%
2021/06/04	15	29.53	56	29.62	29.65	-41	3,206	-1.28%
2021/06/03	8	29.53	14	29.78	29.70	-6	3,225	-0.19%
2021/06/02	29	29.47	3	29.38	29.50	26	3,234	0.80%
2021/06/01	14	29.57	10	29.78	30.15	4	3,224	0.12%
2021/05/31	14	29.50	2	28.90	28.90	12	3,252	0.37%
2021/05/28	28	29.01	3.2	28.86	29.05	24.8	3,252	0.76%
2021/05/27	15	28.46	13.2	28.49	28.30	1.9	3,277	0.06%
2021/05/26	2	28.55	14	28.15	28.40	-12	3,277	-0.37%
2021/05/25	12.1	27.88	3	27.90	27.80	9.1	3,291	0.28%
2021/05/24	34	27.42	29	27.08	28.10	5	3,308	0.15%
2021/05/21	15	26.33	0	0.00	26.55	15	3,338	0.45%
2021/05/20	26	26.79	10	26.52	26.05	16	3,412	0.47%
2021/05/19	7.3	26.13	17	26.30	26.60	-9.8	3,465	-0.28%
2021/05/18	20	25.14	14	25.96	26.25	6	3,505	0.17%
2021/05/17	122.3	24.20	27	24.89	24.00	95.3	3,501	2.72%	大買/
2021/05/14	17	26.05	69	26.19	26.50	-52	3,456	-1.50%
2021/05/13	75.2	25.60	34	25.47	25.25	41.2	3,380	1.22%
2021/05/12	42.2	27.66	43	27.00	26.95	-0.8	3,294	-0.02%
2021/05/11	10.4	30.01	42	30.32	29.60	-31.6	3,214	-0.98%
2021/05/10	8.4	31.56	18	31.50	31.25	-9.6	3,191	-0.30%
2021/05/07	36	31.73	7	31.71	31.80	29	3,225	0.90%
2021/05/06	12	31.38	29	31.50	31.15	-17	3,243	-0.52%
2021/05/05	26.1	31.94	24	32.05	31.40	2.1	3,243	0.06%
2021/05/04	45.2	32.13	39.3	32.57	32.25	5.9	3,256	0.18%
2021/05/03	67.2	34.69	35.2	34.74	33.60	32	3,316	0.96%
2021/04/29	47	36.03	60	35.73	36.45	-13	3,274	-0.40%
2021/04/28	16	35.56	7	35.63	35.75	9	3,288	0.27%
2021/04/27	24	35.55	48.2	35.49	35.30	-24.2	3,467	-0.70%
2021/04/26	92	36.44	44.1	36.34	36.00	48	4,181	1.15%
2021/04/23	19	35.90	38	35.94	36.00	-19	4,615	-0.41%
2021/04/22	19.2	36.50	197.6	36.12	35.25	-178.4	4,700	-3.79%	大賣/鉅額交易
2021/04/21	30.1	36.49	37.1	36.36	36.25	-6.9	4,661	-0.15%
2021/04/20	126.7	36.53	106.1	36.50	36.90	20.6	4,684	0.44%	大買/大賣/
2021/04/19	47.3	35.52	98	35.52	36.00	-50.8	4,683	-1.08%
2021/04/16	11	34.81	9	34.75	34.65	2	4,675	0.04%
2021/04/15	60	35.00	65	34.87	34.90	-5	4,761	-0.11%
2021/04/14	54	33.69	43	33.72	33.90	11	4,862	0.23%
2021/04/13	39.2	34.41	31	34.50	33.85	8.2	5,104	0.16%
2021/04/12	48.2	34.28	79	34.21	34.30	-30.8	5,543	-0.56%
2021/04/09	51	33.64	73	33.72	33.65	-22	5,732	-0.38%
2021/04/08	7.1	33.38	59	33.40	33.40	-51.9	5,740	-0.90%
2021/04/07	22	33.53	22	33.56	33.45	0	5,873	0.00%
2021/04/06	40	33.45	22.1	33.43	33.60	17.9	6,092	0.29%
2021/04/01	3	32.60	12	32.61	32.70	-9	6,059	-0.15%
2021/03/31	13	32.75	8	32.76	32.85	5	6,065	0.08%
2021/03/30	19	32.76	0	0.00	32.60	19	6,075	0.31%
2021/03/29	19	32.62	1.2	32.65	32.60	17.8	6,070	0.29%
2021/03/26	8	32.63	0	0.00	32.65	8	6,096	0.13%
2021/03/25	3	32.40	8	32.35	32.50	-5	6,184	-0.08%
2021/03/24	4	32.53	20	32.55	32.55	-16	6,226	-0.26%
2021/03/23	50.1	32.74	38	32.53	32.45	12.1	6,223	0.19%
2021/03/22	45.9	33.32	7	33.26	33.20	38.9	6,180	0.63%
2021/03/19	10	33.75	2	33.80	33.95	8	6,175	0.13%
2021/03/18	3	33.92	30	34.09	34.15	-27	6,207	-0.43%
2021/03/17	57	34.14	46	34.34	33.95	11	6,244	0.18%
2021/03/16	53	34.03	22	33.86	33.85	31	6,245	0.50%
2021/03/15	12	33.61	0	0.00	33.70	12	6,272	0.19%
2021/03/12	1	33.70	4	33.69	33.60	-3	6,293	-0.05%
2021/03/11	17	33.80	2	33.60	33.55	15	6,354	0.24%
2021/03/10	19	33.45	11	33.60	33.60	8	6,380	0.13%
2021/03/09	13	32.64	72	32.65	32.75	-59	6,416	-0.92%
2021/03/08	63	33.17	20	33.37	33.15	43	6,423	0.67%
2021/03/05	10	33.47	13	33.53	33.40	-3	6,446	-0.05%
2021/03/04	40	34.01	16	34.40	33.60	24	6,515	0.37%
2021/03/03	37	34.35	58	34.43	34.35	-21	6,620	-0.32%
2021/03/02	58	34.44	103	34.34	34.05	-45	6,742	-0.67%	大賣/
2021/02/26	10	33.76	34	33.93	33.95	-24	6,710	-0.36%
2021/02/25	18	34.23	52	34.18	34.05	-34	6,719	-0.51%
2021/02/24	25	34.41	58	34.32	34.25	-33	6,732	-0.49%
2021/02/23	23	34.90	37	35.01	34.90	-14	6,718	-0.21%
2021/02/22	50	34.68	27	34.63	35.30	23	6,683	0.34%
2021/02/19	46	33.56	39.7	33.80	34.05	6.3	6,639	0.10%
2021/02/18	49.4	33.13	43	33.16	33.20	6.4	6,586	0.10%
2021/02/17	6.5	32.76	31	32.69	32.65	-24.5	6,552	-0.37%
2021/02/05	11	32.34	5	32.29	32.45	6	6,541	0.09%
2021/02/04	3	32.45	12	32.26	32.40	-9	6,563	-0.14%
2021/02/03	10	32.81	3	32.85	32.60	7	6,609	0.11%
2021/02/02	55	33.10	5	33.09	32.70	50	6,673	0.75%
2021/02/01	27	32.27	15	32.47	32.55	12	6,707	0.18%
2021/01/29	28	33.22	17.2	33.26	32.85	10.8	6,708	0.16%
2021/01/28	21	33.85	20	33.79	33.80	1	6,700	0.01%
2021/01/27	13	34.30	33	34.15	34.35	-20	6,710	-0.30%
2021/01/26	17	34.21	30	34.24	33.90	-13	6,712	-0.19%
2021/01/25	58	34.19	32	34.26	34.80	26	6,707	0.39%
2021/01/22	52	35.32	101.2	35.55	35.50	-49.2	6,675	-0.74%	大賣/
2021/01/21	126	35.65	81.1	35.83	35.05	44.9	6,716	0.67%	大買/
2021/01/20	105.2	36.87	167.5	36.83	36.20	-62.4	6,682	-0.93%	大買/大賣/
2021/01/19	601.4	38.70	637.4	38.89	37.75	-36	6,638	-0.54%	大買/大賣/
2021/01/18	606.6	37.91	668	37.62	36.85	-61.4	6,136	-1.00%	大買/大賣/
2021/01/15	206.1	36.65	213	37.01	36.75	-6.9	5,924	-0.12%	大買/大賣/
2021/01/14	32	36.14	20	36.40	36.60	12	5,969	0.20%
2021/01/13	63	36.26	40	36.24	35.75	23	6,219	0.37%
2021/01/12	227	36.16	164.2	36.71	35.25	62.9	6,193	1.01%	大買/大賣/
2021/01/11	170	36.52	17	36.86	37.00	153	6,106	2.51%	大買/鉅額交易
2021/01/08	125.5	36.18	98.3	36.34	36.45	27.3	6,031	0.45%	大買/
2021/01/07	195	36.50	1,325	36.26	37.05	-1,130	5,911	-19.12%	大買/大賣/鉅額交易
2021/01/06	251.1	36.28	636	35.50	35.10	-384.9	5,766	-6.68%	大買/大賣/鉅額交易
2021/01/05	329.6	36.49	584.4	36.62	36.55	-254.8	5,587	-4.56%	大買/大賣/鉅額交易
2021/01/04	88	33.95	153	34.07	34.85	-65	5,114	-1.27%	大賣/
2020/12/31	67.1	31.68	69	31.69	31.70	-2	4,933	-0.04%
2020/12/30	135	32.63	111	32.53	32.25	24	4,946	0.49%	大買/大賣/
2020/12/29	296.3	32.06	155	31.87	32.15	141.3	4,847	2.91%	大買/大賣/鉅額交易
2020/12/28	17.2	30.41	27	30.25	30.30	-9.8	4,754	-0.21%
2020/12/25	52	30.18	34	30.23	30.05	18	4,909	0.37%
2020/12/24	32	29.45	36	29.68	29.85	-4	4,891	-0.08%
2020/12/23	28.3	29.00	0.3	29.05	29.00	28	4,883	0.57%
2020/12/22	54	29.06	21	29.01	28.75	33	4,900	0.67%
2020/12/21	68	28.99	32	29.19	29.05	36	4,883	0.74%
2020/12/18	32	30.05	20	29.82	29.75	12	4,813	0.25%
2020/12/17	6	30.40	2	30.30	30.30	4	4,791	0.08%
2020/12/16	13	30.58	2	30.78	30.55	11	4,855	0.23%
2020/12/15	26	30.87	38	30.69	30.20	-12	4,884	-0.25%
2020/12/14	6	30.43	15.4	30.65	30.70	-9.4	4,858	-0.19%
2020/12/11	59	30.20	8	30.46	30.00	51	4,822	1.06%
2020/12/10	5	30.84	3	30.85	30.75	2	4,782	0.04%
2020/12/09	17	31.09	19	30.97	31.30	-2	4,758	-0.04%
2020/12/08	37	30.68	14	30.76	30.80	23	4,720	0.49%
2020/12/07	29.7	30.97	38	31.14	31.05	-8.3	4,696	-0.18%
2020/12/04	37	31.34	26	31.34	31.15	11	4,639	0.24%
2020/12/03	51	30.96	50	31.38	31.05	1	4,602	0.02%
2020/12/02	11	31.08	46	31.05	30.90	-35	4,563	-0.77%
2020/12/01	40	30.76	36	30.84	31.10	4	4,547	0.09%
2020/11/30	760	31.09	37	31.19	31.00	723	4,542	15.92%	大買/鉅額交易
2020/11/27	863	31.53	73	31.68	31.35	790	4,467	17.68%	大買/鉅額交易
2020/11/26	54	31.15	52	30.84	31.30	2	4,328	0.05%
2020/11/25	28.1	30.24	36	30.40	30.25	-7.9	4,190	-0.19%
2020/11/24	23	30.35	16	30.31	30.20	7	4,168	0.17%
2020/11/23	27	30.59	47	30.46	30.70	-20	4,144	-0.48%
2020/11/20	87	30.16	75	30.08	30.05	12	4,103	0.29%
2020/11/19	38	29.87	36	29.96	29.80	2	4,080	0.05%
2020/11/18	14	29.92	30	30.12	30.15	-16	4,067	-0.39%
2020/11/17	66	29.44	20	29.35	29.45	46	4,039	1.14%
2020/11/16	31	29.00	15	28.99	29.05	16	4,049	0.40%
2020/11/13	0	0.00	26	29.12	29.15	-26	4,043	-0.64%
2020/11/12	18	29.28	6	29.08	29.00	12	4,037	0.30%
2020/11/11	35	29.60	8	29.69	29.55	27	4,004	0.67%
2020/11/10	73	30.08	69	30.12	30.10	4	3,955	0.10%
2020/11/09	38	30.14	25.3	29.98	30.35	12.8	3,870	0.33%
2020/11/06	26	29.88	13	29.83	29.65	13	3,825	0.34%
2020/11/05	35	29.66	13	29.65	29.45	22	3,806	0.58%
2020/11/04	30	29.99	28	30.04	30.00	2	3,771	0.05%
2020/11/03	15	30.36	17	30.38	30.20	-2	3,734	-0.05%
2020/11/02	21	30.33	15	30.39	30.15	6	3,710	0.16%
2020/10/30	76.1	30.52	20	30.85	30.30	56.1	3,667	1.53%
2020/10/29	48.1	31.68	78	31.67	31.35	-29.9	3,583	-0.83%
2020/10/28	56	32.23	49	32.27	31.75	7	3,478	0.20%
2020/10/27	93	32.62	121	32.91	32.80	-28	3,369	-0.83%	大賣/
2020/10/26	186	32.34	206	32.45	32.60	-20	3,212	-0.62%	大買/大賣/
2020/10/23	173	31.48	221	31.46	32.25	-48	2,970	-1.62%	大買/大賣/
2020/10/22	95	30.37	107	30.24	31.10	-12	2,727	-0.44%	大賣/
2020/10/21	199	29.79	170	29.92	29.35	29	2,551	1.14%	大買/大賣/
2020/10/20	34	28.70	16	28.71	28.70	18	2,302	0.78%
2020/10/19	5	28.38	18	28.52	28.40	-13	2,282	-0.57%
2020/10/16	13	27.96	22	28.01	28.00	-9	2,283	-0.39%
2020/10/15	17	28.21	11	28.16	28.20	6	2,335	0.26%
2020/10/14	43	28.64	11	28.41	28.35	32	2,469	1.30%
2020/10/13	41	28.63	24	28.46	29.00	17	2,536	0.67%
2020/10/12	12	28.27	15	28.24	28.10	-3	2,429	-0.12%
2020/10/08	13	28.23	3	28.22	28.60	10	2,395	0.42%
2020/10/07	37	28.53	16	28.59	28.60	21	2,335	0.90%
2020/10/06	35	28.41	47	28.43	28.55	-12	2,289	-0.52%
2020/10/05	139	28.57	129	28.48	28.40	10	2,246	0.45%	大買/大賣/
2020/09/30	89	28.64	89	28.63	29.05	0	2,102	0.00%
2020/09/29	2	27.25	1	27.15	27.40	1	1,935	0.05%
2020/09/28	3	27.15	8	27.13	27.05	-5	1,943	-0.26%
2020/09/25	8	26.13	6	26.22	26.40	2	1,944	0.10%
2020/09/24	10	26.54	8	26.64	26.20	2	1,929	0.10%
2020/09/23	22	26.96	9	26.84	27.00	13	1,912	0.68%
2020/09/22	5	27.57	8	27.59	27.55	-3	1,895	-0.16%
2020/09/21	44	28.05	67	28.10	27.95	-23	1,889	-1.22%
2020/09/18	51	27.57	16	27.52	27.40	35	1,837	1.91%
2020/09/17	0	0.00	1	26.65	26.80	-1	1,791	-0.06%
2020/09/16	2	26.80	1	26.65	26.65	1	1,790	0.06%
2020/09/15	3	26.65	17	26.52	26.65	-14	1,790	-0.78%
2020/09/11	11	26.45	26	26.14	26.20	-15	1,786	-0.84%
2020/09/10	6	26.52	1	26.50	26.50	5	1,790	0.28%
2020/09/09	3	26.17	5	26.02	26.55	-2	1,799	-0.11%
2020/09/08	29	26.32	21	26.22	26.10	8	1,797	0.45%
2020/09/07	38	26.86	6	26.91	26.60	32	1,797	1.78%
2020/09/04	10	26.25	6	26.28	26.25	4	1,818	0.22%
2020/09/03	24	26.51	3	26.53	26.45	21	1,853	1.13%
2020/09/02	3	25.92	24	25.83	26.00	-21	1,948	-1.08%
2020/09/01	7	25.92	41	25.94	25.90	-34	1,960	-1.73%
2020/08/31	4	25.50	0	0.00	25.45	4	1,973	0.20%
2020/08/28	17	25.68	2	25.65	25.55	15	2,000	0.75%
2020/08/27	1	25.95	1	25.90	25.90	0	2,047	0.00%
2020/08/26	12	25.81	2	25.80	25.80	10	2,030	0.49%
2020/08/25	7	26.13	1	25.90	25.85	6	2,031	0.30%
2020/08/24	0	0.00	71	25.29	25.45	-71	2,024	-3.51%
2020/08/21	0	0.00	3	25.10	25.65	-3	2,020	-0.15%
2020/08/20	4	25.09	1	25.10	24.90	3	2,002	0.15%
2020/08/19	2.1	25.70	0	0.00	25.60	2.1	1,973	0.11%
2020/08/18	3	25.80	0	0.00	25.85	3	1,957	0.15%
2020/08/17	2	25.93	0	0.00	26.00	2	1,962	0.10%
2020/08/14	4	25.65	2	25.83	25.80	2	1,986	0.10%
2020/08/13	0	0.00	5	26.00	25.95	-5	2,074	-0.24%
2020/08/12	8	26.03	0	0.00	26.00	8	2,139	0.37%
2020/08/11	13	25.97	301	25.90	25.70	-288	2,172	-13.26%	大賣/鉅額交易
2020/08/10	2	26.33	0	0.00	26.35	2	2,174	0.09%
2020/08/07	12	26.24	2	26.13	26.25	10	2,203	0.45%
2020/08/06	15	26.72	35	26.65	26.45	-20	2,218	-0.90%
2020/08/05	9	26.63	13	26.56	26.75	-4	2,214	-0.18%
2020/08/04	5	26.35	5	26.40	26.30	0	2,226	0.00%
2020/07/30	3	25.50	0	0.00	25.55	3	2,210	0.14%
2020/07/29	6	25.47	4	25.48	25.55	2	2,203	0.09%
2020/07/28	10	25.30	20	25.42	25.05	-10	2,210	-0.45%
2020/07/27	79	27.53	14	27.59	27.20	65	2,190	2.97%
2020/07/24	41	28.31	11	28.32	27.50	30	2,167	1.38%
2020/07/23	8	28.03	39	27.96	27.95	-31	2,116	-1.46%
2020/07/22	14	28.29	5	28.30	28.10	9	2,106	0.43%
2020/07/21	50	28.40	88	28.47	28.40	-38	2,076	-1.83%
2020/07/20	237	28.50	101	28.29	28.80	136	1,992	6.82%	大買/大賣/鉅額交易
2020/07/17	171	27.39	134	27.24	27.40	37	1,849	2.00%	大買/大賣/
2020/07/16	12	26.03	24	25.96	26.05	-12	1,725	-0.70%
2020/07/15	5	25.75	1	26.00	25.60	4	1,723	0.23%
2020/07/14	6.1	25.95	3	25.93	25.75	3.1	1,746	0.18%
2020/07/13	16	26.05	71	25.85	26.05	-55	1,759	-3.13%
2020/07/10	12.1	25.64	87	25.68	25.55	-74.9	1,801	-4.16%
2020/07/09	30	26.35	39	26.56	25.95	-9	1,811	-0.50%
2020/07/08	25	26.35	5	26.47	26.50	20	1,805	1.11%
2020/07/07	25	26.52	8	26.38	26.30	17	1,808	0.94%
2020/07/06	64.1	26.77	3	26.73	26.60	61.1	1,819	3.36%
2020/07/03	0	0.00	5	26.50	26.50	-5	1,833	-0.27%
2020/07/02	20	26.67	11	26.65	26.70	9	1,848	0.49%
2020/07/01	20	26.59	1	26.50	26.50	19	1,858	1.02%
2020/06/30	55	26.48	33	26.41	26.45	22	1,858	1.18%
2020/06/29	40	25.70	4	25.65	25.65	36	1,847	1.95%
2020/06/24	3	26.10	2	26.20	26.15	1	1,830	0.05%
2020/06/23	21	26.24	0	0.00	26.15	21	1,847	1.14%
2020/06/22	25.1	26.32	42	26.17	26.00	-16.9	1,867	-0.91%
2020/06/19	9	26.41	1	26.10	26.10	8	1,903	0.42%
2020/06/18	5.6	26.35	4	26.50	26.60	1.6	1,912	0.08%
2020/06/17	0	0.00	9	26.32	26.40	-9	1,924	-0.47%
2020/06/16	11	26.15	5	26.14	26.20	6	1,939	0.31%
2020/06/15	5	25.70	25	25.65	25.40	-20	1,959	-1.02%
2020/06/12	25	26.04	20	25.79	25.90	5	1,957	0.26%
2020/06/11	38	26.74	34	26.80	26.45	4	1,960	0.20%
2020/06/10	51	27.73	26	27.79	27.65	25	1,931	1.29%
2020/06/09	52	27.71	201	27.06	27.95	-149	1,923	-7.75%	大賣/鉅額交易
2020/06/08	27.1	26.31	26	26.39	26.25	1.1	1,819	0.06%
2020/06/05	46	26.24	67	26.38	26.35	-21	1,804	-1.16%
2020/06/04	40	25.57	38	25.48	25.65	2	1,776	0.11%
2020/06/03	95	25.08	24.1	24.90	26.00	70.9	1,776	3.99%
2020/06/02	12	24.46	11	24.35	24.45	1	1,726	0.06%
2020/06/01	8	24.53	2	24.45	24.50	6	1,730	0.35%
2020/05/29	3	24.05	3	24.03	23.85	0	1,724	0.00%
2020/05/28	12	24.71	23	24.47	24.15	-11	1,726	-0.64%
2020/05/27	1	24.30	1	24.40	24.35	0	1,751	0.00%
2020/05/26	25	24.48	16	24.46	24.40	9	1,767	0.51%
2020/05/25	16	24.29	2	24.38	24.40	14	1,760	0.80%
2020/05/22	16.1	24.34	46	24.36	24.15	-29.9	1,760	-1.70%
2020/05/21	38	25.06	40	24.89	25.00	-2	1,743	-0.11%
2020/05/20	92.1	24.62	141	24.64	24.25	-48.9	1,704	-2.87%	大賣/
2020/05/19	43	23.44	43	23.29	23.90	0	1,614	0.00%
2020/05/18	11	21.75	7	21.83	21.75	4	1,557	0.26%
2020/05/15	13	22.50	0	0.00	22.50	13	1,514	0.86%
2020/05/14	18	23.29	0	0.00	23.05	18	1,493	1.21%
2020/05/13	4	24.04	0	0.00	24.00	4	1,461	0.27%
2020/05/12	1	24.45	0	0.00	24.45	1	1,455	0.07%
2020/05/11	9	24.81	1	24.90	24.75	8	1,453	0.55%
2020/05/08	21.1	25.10	24	25.11	25.15	-2.9	1,427	-0.20%
2020/05/07	8	25.20	0	0.00	25.20	8	1,429	0.56%
2020/05/06	5	25.06	1	25.00	25.05	4	1,436	0.28%
2020/05/05	1	25.00	1	24.90	25.05	0	1,438	0.00%
2020/05/04	9	24.88	6	24.83	24.85	3	1,463	0.21%
2020/04/30	4	25.50	17	25.69	25.80	-13	1,457	-0.89%
2020/04/29	13	25.38	3	25.60	25.25	10	1,484	0.67%
2020/04/28	6	24.98	11	25.00	25.20	-5	1,493	-0.33%
2020/04/27	6.1	24.93	18	24.66	24.95	-11.9	1,534	-0.78%
2020/04/24	2	24.03	3	24.30	24.00	-1	1,525	-0.07%
2020/04/23	24	23.98	6	24.10	24.10	18	1,528	1.18%
2020/04/22	18	23.57	22	23.29	23.90	-4	1,534	-0.26%
2020/04/21	6	23.55	0	0.00	23.30	6	1,557	0.39%
2020/04/20	11	24.04	23	24.18	24.25	-12	1,594	-0.75%
2020/04/17	12	24.07	81	23.81	23.90	-69	1,640	-4.21%
2020/04/16	11	24.23	2	24.15	24.10	9	1,611	0.56%
2020/04/15	15	23.83	46	23.91	24.45	-31	1,591	-1.95%
2020/04/14	42	22.40	8	22.48	22.75	34	1,542	2.20%
2020/04/13	20	22.46	0	0.00	22.15	20	1,530	1.31%
2020/04/10	12	22.83	0	0.00	23.00	12	1,517	0.79%
2020/04/09	80	23.23	3	23.17	23.10	77	1,521	5.06%
2020/04/08	11	22.60	9	23.03	23.15	2	1,499	0.13%
2020/04/07	51	21.76	1	21.45	22.10	50	1,473	3.39%
2020/04/06	5	20.78	0	0.00	21.05	5	1,455	0.34%
2020/04/01	6	20.71	39	20.90	20.65	-33	1,438	-2.29%
2020/03/31	3	20.80	17	20.84	20.80	-14	1,429	-0.98%
2020/03/30	2	20.23	2	20.45	20.50	0	1,425	0.00%
2020/03/27	15	20.78	12	21.11	20.80	3	1,448	0.21%
2020/03/26	10.1	20.34	0	0.00	20.40	10.1	1,456	0.69%
2020/03/25	15	21.28	9	20.68	20.85	6	1,467	0.41%
2020/03/24	25.1	19.60	0	0.00	19.60	25.1	1,424	1.76%
2020/03/23	30	19.04	0	0.00	19.00	30	1,412	2.12%
2020/03/20	14.1	20.18	35	20.33	20.60	-20.9	1,412	-1.48%
2020/03/19	17	19.59	34	19.45	19.45	-17	1,384	-1.23%
2020/03/18	2	21.85	8	21.76	21.60	-6	1,356	-0.44%
2020/03/17	38	21.96	17	21.83	21.95	21	1,356	1.55%
2020/03/16	34	23.94	32	24.14	23.25	2	1,331	0.15%
2020/03/13	44	23.88	5	23.85	24.75	39	1,314	2.97%
2020/03/12	26	26.08	32	26.23	26.40	-6	1,268	-0.47%
2020/03/11	11	28.25	12	27.99	28.10	-1	1,244	-0.08%
2020/03/10	11	27.61	0	0.00	28.25	11	1,239	0.89%
2020/03/09	7.1	28.44	15	28.18	28.10	-7.9	1,227	-0.64%
2020/03/06	1	29.10	0	0.00	29.10	1	1,196	0.08%
2020/03/05	13	29.59	2	29.58	29.45	11	1,210	0.91%
2020/03/04	1	28.95	0	0.00	29.20	1	1,213	0.08%
2020/03/03	8	29.44	9	29.23	29.20	-1	1,215	-0.08%
2020/03/02	37	28.89	229	28.83	28.95	-192	1,214	-15.81%	大賣/鉅額交易
2020/02/27	30	29.82	2	29.83	29.95	28	1,179	2.37%
2020/02/26	0	0.00	1	30.35	30.45	-1	1,164	-0.09%
2020/02/25	2	30.60	5	30.35	30.45	-3	1,165	-0.26%
2020/02/24	22	30.76	0	0.00	30.70	22	1,169	1.88%
2020/02/21	4	31.10	0	0.00	31.25	4	1,193	0.34%
2020/02/20	2	31.65	3	31.42	31.55	-1	1,218	-0.08%
2020/02/19	1	31.30	22	31.36	31.35	-21	1,237	-1.70%
2020/02/18	6	30.93	1	30.95	31.00	5	1,313	0.38%
2020/02/17	0	0.00	8	31.23	31.15	-8	1,410	-0.57%
2020/02/14	0	0.00	5	31.35	31.15	-5	1,413	-0.35%
2020/02/13	8	30.99	6	30.85	30.80	2	1,414	0.14%
2020/02/12	0	0.00	3	30.48	30.50	-3	1,416	-0.21%
2020/02/11	1	29.85	5	29.92	30.05	-4	1,429	-0.28%
2020/02/10	6	29.68	2	29.60	29.70	4	1,435	0.28%
2020/02/07	20	30.13	1	30.20	30.10	19	1,427	1.33%
2020/02/06	7	30.24	0	0.00	30.60	7	1,441	0.49%
2020/02/05	14	29.98	36	30.01	29.95	-22	1,448	-1.52%
2020/02/04	5	29.73	0	0.00	29.75	5	1,442	0.35%
2020/02/03	45	28.58	3	28.95	28.95	42	1,442	2.91%
2020/01/31	45	30.20	78	30.24	30.50	-33	1,401	-2.35%
2020/01/30	73	30.66	19	30.59	30.25	54	1,383	3.90%
2020/01/20	10	32.86	12	32.97	32.95	-2	1,332	-0.15%
2020/01/17	6	33.20	13	33.15	33.15	-7	1,320	-0.53%
2020/01/16	9	33.39	0	0.00	33.40	9	1,319	0.68%
2020/01/15	38	33.98	10	33.89	33.55	28	1,318	2.12%
2020/01/14	25	33.76	34	34.00	34.00	-9	1,298	-0.69%
2020/01/13	8	33.16	36	32.88	33.25	-28	1,245	-2.25%
2020/01/10	0	0.00	3	32.02	31.90	-3	1,242	-0.24%
2020/01/09	3	31.73	0	0.00	31.65	3	1,248	0.24%
2020/01/08	7	31.79	3	31.78	31.65	4	1,263	0.32%
2020/01/07	8	32.13	2	32.35	32.30	6	1,267	0.47%
2020/01/06	6	32.16	3	32.03	32.25	3	1,266	0.24%
2020/01/03	4	32.04	19	32.01	32.05	-15	1,261	-1.19%
2020/01/02	6	32.08	0	0.00	32.20	6	1,269	0.47%
2019/12/31	17	31.90	3	31.87	31.95	14	1,273	1.10%
2019/12/30	8	31.39	12	31.56	31.40	-4	1,266	-0.32%
2019/12/27	1	31.60	10	31.75	31.60	-9	1,254	-0.72%
2019/12/26	7	31.83	4	31.81	31.75	3	1,249	0.24%
2019/12/25	70	32.03	18	31.97	32.00	52	1,258	4.13%
2019/12/24	30	32.20	13	32.12	32.10	17	1,261	1.35%
2019/12/23	9	31.80	9	31.82	31.85	0	1,231	0.00%
2019/12/20	54	31.38	52	31.26	31.10	2	1,205	0.17%
2019/12/19	1	30.70	0	0.00	30.75	1	1,189	0.08%
2019/12/18	14	30.56	3	30.77	30.80	11	1,215	0.91%
2019/12/17	5	30.58	0	0.00	30.65	5	1,205	0.41%
2019/12/16	8	30.74	0	0.00	30.70	8	1,187	0.67%
2019/12/13	27	30.48	2	30.55	30.50	25	1,184	2.11%
2019/12/12	14.1	30.56	0	0.00	30.60	14.1	1,175	1.20%
2019/12/11	6	30.69	5	30.71	30.65	1	1,188	0.08%
2019/12/10	26	30.73	1	30.80	30.65	25	1,190	2.10%
2019/12/09	6	31.00	0	0.00	31.00	6	1,200	0.50%
2019/12/05	0	0.00	2	31.10	31.00	-2	1,205	-0.17%
2019/12/04	0	0.00	3	31.20	31.20	-3	1,212	-0.25%
2019/12/03	2	30.90	18	31.08	31.25	-16	1,216	-1.31%
2019/12/02	8.1	30.56	6	30.64	30.60	2.1	1,215	0.17%
2019/11/29	15	31.08	0	0.00	31.05	15	1,198	1.25%
2019/11/28	4	31.09	2	31.25	31.25	2	1,196	0.17%
2019/11/27	8	31.20	2	31.23	31.20	6	1,198	0.50%
2019/11/26	3	31.60	1	31.50	31.40	2	1,187	0.17%
2019/11/25	3	31.18	0	0.00	31.35	3	1,186	0.25%
2019/11/22	7	31.61	1	31.60	31.55	6	1,179	0.51%
2019/11/21	25	31.61	10	31.62	31.60	15	1,179	1.27%
2019/11/20	55	32.31	16	32.23	32.15	39	1,172	3.33%
2019/11/19	4	32.70	3	32.90	33.00	1	1,152	0.09%
2019/11/18	11	32.49	44	32.56	32.55	-33	1,127	-2.93%
2019/11/15	42	32.31	36	32.41	32.05	6	1,105	0.54%
2019/11/14	53	32.27	45	31.81	32.15	8	1,019	0.78%
2019/11/13	23	30.79	20	30.78	30.85	3	928	0.32%
2019/11/12	0	0.00	6	30.46	30.50	-6	938	-0.64%
2019/11/11	26	30.38	7	30.44	30.15	19	932	2.04%
2019/11/08	39	30.25	0	0.00	30.20	39	910	4.28%
2019/11/07	5	30.44	0	0.00	30.40	5	888	0.56%
2019/11/06	2	30.75	0	0.00	30.80	2	878	0.23%
2019/11/05	2	31.25	65	31.10	31.25	-63	878	-7.17%
2019/11/04	10	30.42	1	30.70	30.70	9	857	1.05%
2019/11/01	65	30.22	44	30.35	30.30	21	848	2.48%
2019/10/31	28	30.87	0	0.00	30.85	28	838	3.34%
2019/10/30	1	31.35	10	31.40	31.45	-9	829	-1.09%
2019/10/29	0	0.00	25	31.41	31.40	-25	826	-3.02%
2019/10/28	0	0.00	1	31.65	31.80	-1	833	-0.12%
2019/10/25	1	31.75	9	31.71	31.70	-8	840	-0.95%
2019/10/24	12	32.03	92	32.01	32.05	-80	845	-9.46%
2019/10/23	2	31.80	27	31.79	31.85	-25	845	-2.96%
2019/10/22	9	31.34	29	31.49	31.70	-20	834	-2.40%
2019/10/21	7	31.03	27	30.93	31.05	-20	817	-2.45%
2019/10/18	22	30.50	33	30.65	30.80	-11	810	-1.36%
2019/10/17	18	30.85	36	30.82	30.85	-18	766	-2.35%
2019/10/16	5	30.52	6	30.56	30.70	-1	758	-0.13%
2019/10/15	5	30.00	11	30.09	30.00	-6	741	-0.81%
2019/10/14	23.1	30.14	21	30.05	30.05	2.1	727	0.29%
2019/10/09	4	30.01	6	30.00	30.00	-2	713	-0.28%
2019/10/08	97	30.06	0	0.00	30.35	97	707	13.71%
2019/10/07	21	30.51	1	30.45	30.40	20	684	2.92%
2019/10/04	25	30.88	0	0.00	30.85	25	675	3.70%
2019/10/03	2	30.85	1	30.85	30.95	1	674	0.15%
2019/10/02	1	30.80	14	30.95	31.20	-13	677	-1.92%
2019/10/01	18.1	31.03	257	31.06	31.00	-238.9	675	-35.35%	大賣/鉅額交易
2019/09/27	45	32.02	0	0.00	31.65	45	659	6.82%
2019/09/26	43	32.74	1	32.75	32.70	42	649	6.47%
2019/09/25	12	33.13	4	33.28	33.30	8	645	1.24%
2019/09/24	34	33.71	33	34.00	33.70	1	642	0.16%
2019/09/23	40	33.54	44	33.63	33.70	-4	614	-0.65%
2019/09/20	0	0.00	2	32.33	32.40	-2	584	-0.34%
2019/09/18	3	32.07	3	32.00	32.15	0	594	0.00%
2019/09/17	2	32.10	0	0.00	31.95	2	591	0.34%
2019/09/16	11	31.85	0	0.00	32.00	11	598	1.84%
2019/09/12	1	31.80	33	31.91	32.20	-32	578	-5.53%
2019/09/11	47	31.81	40	31.88	32.15	7	602	1.16%
2019/09/10	15	32.65	18	32.75	32.55	-3	586	-0.51%
2019/09/09	20	33.00	10	33.00	33.20	10	585	1.71%
2019/09/06	7	32.44	51	32.65	32.70	-44	583	-7.54%
2019/09/05	23	32.21	0	0.00	32.20	23	582	3.95%
2019/09/04	3	32.13	5	32.30	32.15	-2	599	-0.33%
2019/09/03	0	0.00	13	32.09	32.05	-13	607	-2.14%
2019/09/02	21	32.01	0	0.00	32.10	21	604	3.47%
2019/08/30	3	32.07	21	32.00	31.95	-18	598	-3.01%
2019/08/29	0	0.00	31	31.40	31.30	-31	591	-5.24%
2019/08/28	1	30.90	3	30.88	30.95	-2	591	-0.34%
2019/08/26	10	31.05	8	31.23	31.00	2	596	0.34%
2019/08/23	17	32.28	7	32.18	32.00	10	597	1.67%
2019/08/22	20	31.85	12	32.05	32.10	8	599	1.33%
2019/08/21	3	31.20	1	31.20	31.30	2	595	0.34%
2019/08/20	6	31.20	2	31.05	31.10	4	594	0.67%
2019/08/19	5	30.42	0	0.00	30.60	5	597	0.84%
2019/08/16	7	30.08	3	30.23	30.05	4	605	0.66%
2019/08/15	18	29.88	16	29.88	29.90	2	598	0.33%
2019/08/14	7	30.97	14	30.80	30.70	-7	583	-1.20%
2019/08/13	2	30.65	0	0.00	30.65	2	587	0.34%
2019/08/12	1.1	31.00	0	0.00	31.05	1.1	609	0.18%
2019/08/08	0.1	31.60	0	0.00	31.60	0.1	626	0.02%
2019/08/07	3	31.05	0	0.00	31.00	3	662	0.45%
2019/08/06	13	30.86	4	30.68	31.20	9	676	1.33%
2019/08/05	8	31.83	3	31.45	31.30	5	678	0.74%
2019/08/02	25	32.06	34	31.90	32.00	-9	686	-1.31%
2019/08/01	6	33.37	1	33.35	33.05	5	681	0.73%
2019/07/31	1	33.20	6	33.59	33.70	-5	684	-0.73%
2019/07/30	17	33.16	5	33.21	33.45	12	682	1.76%
2019/07/29	5	33.71	0	0.00	33.75	5	684	0.73%
2019/07/26	12.1	33.68	0	0.00	33.60	12.1	686	1.76%
2019/07/25	17	34.15	1	34.05	34.05	16	701	2.28%
2019/07/24	1	34.80	1	34.85	34.50	0	696	0.00%
2019/07/23	3	34.80	3	34.82	34.90	0	697	0.00%
2019/07/19	3	34.75	9	34.76	34.45	-6	707	-0.85%
2019/07/18	2	33.98	0	0.00	33.85	2	707	0.28%
2019/07/16	0	0.00	6	34.10	34.20	-6	715	-0.84%
2019/07/15	2.1	34.35	0	0.00	34.35	2.1	719	0.29%
2019/07/12	5	33.93	8	33.58	34.20	-3	728	-0.41%
2019/07/11	5	33.50	2	33.40	33.65	3	735	0.41%
2019/07/10	6	33.65	1	33.75	33.75	5	743	0.67%
2019/07/09	8	33.72	14	33.55	33.60	-6	744	-0.81%
2019/07/08	14	34.40	19	34.05	34.10	-5	745	-0.67%
2019/07/05	35	34.99	37	34.88	35.00	-2	747	-0.27%
2019/07/04	2	35.13	0	0.00	35.25	2	754	0.26%
2019/07/03	7	34.95	0	0.00	35.20	7	765	0.91%
2019/07/02	3	34.90	1	35.00	35.25	2	779	0.26%
2019/07/01	18	35.19	0	0.00	34.90	18	791	2.27%
2019/06/28	2	34.60	0	0.00	34.75	2	794	0.25%
2019/06/27	28	34.81	23	34.68	34.65	5	803	0.62%
2019/06/26	11	34.52	9	34.68	34.65	2	809	0.25%
2019/06/25	3	34.78	15	35.17	34.65	-12	820	-1.46%
2019/06/24	16	35.40	2	35.30	35.40	14	823	1.70%
2019/06/21	41	35.95	3	35.50	35.60	38	829	4.58%
2019/06/20	57	35.97	48	35.78	35.80	9	840	1.07%
2019/06/19	82	35.15	115	35.45	35.95	-33	912	-3.62%	大賣/
2019/06/18	0	0.00	12	33.95	34.40	-12	901	-1.33%
2019/06/17	8	34.18	3	34.05	34.00	5	904	0.55%
2019/06/14	0	0.00	4	33.95	34.00	-4	911	-0.44%
2019/06/13	2	33.78	5	34.10	33.90	-3	914	-0.33%
2019/06/12	20	34.21	39	33.97	34.40	-19	920	-2.06%
2019/06/11	4	32.84	8	32.73	32.95	-4	898	-0.45%
2019/06/06	0	0.00	18	31.74	31.65	-18	893	-2.01%
2019/06/05	0	0.00	15	32.34	32.35	-15	895	-1.68%
2019/06/04	1	31.85	17	31.89	31.80	-16	902	-1.77%
2019/06/03	2	31.68	4	31.94	32.10	-2	910	-0.22%
2019/05/31	3	31.78	2	32.05	32.20	1	916	0.11%
2019/05/30	1	31.40	8	31.32	31.60	-7	924	-0.76%
2019/05/29	7.2	30.88	14	30.90	30.55	-6.8	930	-0.73%
2019/05/28	23	31.67	0	0.00	31.00	23	929	2.48%
2019/05/27	29	31.79	5	31.81	32.05	24	947	2.53%
2019/05/24	3	31.70	2	31.80	31.50	1	995	0.10%
2019/05/23	12	31.58	9	31.98	31.40	3	1,010	0.30%
2019/05/22	21	32.73	11	32.43	32.40	10	1,025	0.98%
2019/05/21	7	32.29	1	32.35	32.65	6	1,039	0.58%
2019/05/20	9	32.74	2	32.68	32.15	7	1,058	0.66%
2019/05/17	24	32.88	25	32.61	32.45	-1	1,070	-0.09%
2019/05/16	17	34.07	48	33.84	33.65	-31	1,071	-2.89%
2019/05/15	42	34.62	25	34.54	34.45	17	1,118	1.52%
2019/05/14	17	35.83	13	35.87	35.80	4	1,265	0.32%
2019/05/13	4	36.89	0	0.00	37.10	4	1,421	0.28%
2019/05/10	10	37.61	26	37.30	37.40	-16	1,417	-1.13%
2019/05/09	8	38.30	11	38.17	38.10	-3	1,421	-0.21%
2019/05/08	6	38.88	17	38.76	38.90	-11	1,421	-0.77%
2019/05/07	9	39.31	23	39.30	39.30	-14	1,426	-0.98%
2019/05/06	4	39.18	3	39.20	39.30	1	1,435	0.07%
2019/05/03	1	39.70	15	39.78	39.70	-14	1,437	-0.97%
2019/05/02	4	39.64	34	39.58	39.80	-30	1,430	-2.10%
2019/04/30	9	38.08	27	38.19	38.40	-18	1,420	-1.27%
2019/04/29	6	38.83	1	38.70	38.45	5	1,435	0.35%
2019/04/26	4	38.70	1	38.70	39.00	3	1,437	0.21%
2019/04/25	8	38.75	13	38.86	38.65	-5	1,435	-0.35%
2019/04/24	3.5	39.23	33	39.37	39.10	-29.5	1,426	-2.07%
2019/04/23	10	39.47	3	39.53	39.40	7	1,422	0.49%
2019/04/22	10	39.81	4	39.83	39.85	6	1,419	0.42%
2019/04/19	13	39.48	16	39.49	39.35	-3	1,415	-0.21%
2019/04/18	17	39.39	3	39.05	39.25	14	1,415	0.99%
2019/04/17	10	39.65	38	39.69	39.75	-28	1,413	-1.98%
2019/04/16	4	39.64	9	39.53	39.60	-5	1,405	-0.36%
2019/04/15	3	39.20	11	39.12	39.10	-8	1,402	-0.57%
2019/04/12	9	38.91	5	39.21	39.05	4	1,399	0.29%
2019/04/11	8.2	39.40	13	39.32	39.40	-4.8	1,397	-0.34%
2019/04/10	1	39.25	0	0.00	39.35	1	1,390	0.07%
2019/04/09	4	39.76	0.2	39.70	39.65	3.8	1,381	0.27%
2019/04/08	21	39.40	28	39.26	39.45	-7	1,373	-0.51%
2019/04/03	3	38.73	7	38.82	38.70	-4	1,353	-0.30%
2019/04/01	27	38.07	9	37.99	37.95	18	1,335	1.35%
2019/03/29	5	38.18	13	37.99	38.10	-8	1,325	-0.60%
2019/03/28	16	37.77	6	37.91	37.55	10	1,319	0.76%
2019/03/27	15.1	38.39	3	38.30	38.35	12.1	1,307	0.92%
2019/03/26	2	38.80	5	38.70	38.80	-3	1,301	-0.23%
2019/03/25	22.2	38.59	10	38.46	38.60	12.2	1,301	0.94%
2019/03/22	112	39.48	21	39.44	39.45	91	1,288	7.06%	大買/
2019/03/21	33	41.36	44	41.54	41.45	-11	1,213	-0.91%
2019/03/20	28	40.96	24	41.05	40.90	4	1,206	0.33%
2019/03/19	13	40.81	14	41.05	40.75	-1	1,207	-0.08%
2019/03/18	13	40.05	5	40.35	40.95	8	1,198	0.67%
2019/03/15	13	40.46	6	41.08	40.25	7	1,189	0.59%
2019/03/14	4	40.60	3	40.62	40.60	1	1,173	0.09%
2019/03/13	10	40.84	5	40.89	40.70	5	1,183	0.42%
2019/03/12	6	41.03	12	41.11	40.70	-6	1,189	-0.50%
2019/03/11	0	0.00	21	41.07	40.95	-21	1,195	-1.76%
2019/03/08	1	40.60	23	41.24	41.35	-22	1,204	-1.83%
2019/03/07	0	0.00	6	41.23	40.95	-6	1,213	-0.49%
2019/03/06	6	41.23	1	41.20	41.20	5	1,225	0.41%
2019/03/05	3.5	41.34	6	41.53	41.65	-2.5	1,231	-0.20%
2019/03/04	3	40.83	49	40.76	40.95	-46	1,230	-3.74%
2019/02/27	4	40.83	52	41.06	41.20	-48	1,229	-3.90%
2019/02/26	6	40.79	16	41.05	41.30	-10	1,228	-0.81%
2019/02/25	60	41.53	48	41.44	41.15	12	1,211	0.99%
2019/02/22	24	42.55	26	42.49	42.85	-2	1,172	-0.17%
2019/02/21	20	42.49	8	42.39	42.45	12	1,162	1.03%
2019/02/20	8	42.43	8	42.51	42.75	0	1,169	0.00%
2019/02/19	21	42.09	37	42.50	42.55	-16	1,183	-1.35%
2019/02/18	25	42.64	27	42.57	42.20	-2	1,170	-0.17%
2019/02/15	14	42.96	22	42.77	42.65	-8	1,156	-0.69%
2019/02/14	84	43.07	50	43.21	43.60	34	1,136	2.99%
2019/02/13	130	42.35	133	42.48	43.20	-3	1,068	-0.28%	大買/大賣/
2019/02/12	55	40.68	278.3	40.35	41.00	-223.3	886	-25.19%	大賣/鉅額交易
2019/02/11	5	37.14	0	0.00	37.30	5	718	0.70%
2019/01/30	9	37.12	0	0.00	37.30	9	716	1.26%
2019/01/29	25	37.66	10	37.72	37.35	15	700	2.14%
2019/01/28	13	38.20	33	38.15	38.10	-20	693	-2.88%
2019/01/25	8	38.48	18	38.69	38.55	-10	689	-1.45%
2019/01/24	42	38.78	10	38.85	38.60	32	684	4.67%
2019/01/23	9	38.00	41	38.27	38.50	-32	674	-4.75%
2019/01/22	55.1	38.30	20	38.62	38.30	35.1	672	5.22%
2019/01/21	5	38.30	96	38.22	38.40	-91	667	-13.63%
2019/01/18	2	37.45	11	37.51	37.50	-9	660	-1.36%
2019/01/17	12	37.26	42	37.36	37.15	-30	666	-4.50%
2019/01/16	15	37.50	5	37.60	37.30	10	675	1.48%
2019/01/15	0	0.00	3	37.77	37.75	-3	679	-0.44%
2019/01/14	2	37.25	0	0.00	37.40	2	678	0.29%
2019/01/11	7	37.46	8	37.71	37.40	-1	700	-0.14%
2019/01/10	0.5	37.60	11	37.71	37.70	-10.5	699	-1.50%
2019/01/09	1.1	37.04	15	37.45	37.40	-13.9	701	-1.98%
2019/01/08	0	0.00	1	37.00	37.10	-1	699	-0.14%
2019/01/07	11	36.86	22	37.08	37.10	-11	708	-1.55%
2019/01/04	6	35.64	6	36.20	36.40	0	713	0.00%
2019/01/03	0	0.00	11	36.55	36.55	-11	767	-1.43%
2019/01/02	1	36.10	0	0.00	36.15	1	773	0.13%
2018/12/28	2	35.95	0	0.00	36.05	2	782	0.26%
2018/12/27	5	36.17	12	36.23	36.15	-7	813	-0.86%
2018/12/26	1	35.70	4	36.10	35.65	-3	832	-0.36%
2018/12/25	8	35.95	0	0.00	35.95	8	845	0.95%
2018/12/24	5	36.14	0	0.00	36.25	5	845	0.59%
2018/12/21	10	36.02	1	36.75	36.50	9	862	1.04%
2018/12/20	14	35.99	2	36.23	35.85	12	866	1.38%
2018/12/19	2	36.70	1	36.25	36.30	1	859	0.12%
2018/12/18	10	36.18	7	36.74	36.40	3	875	0.34%
2018/12/17	10	36.53	4	37.05	36.60	6	883	0.68%
2018/12/14	6	36.98	0	0.00	36.95	6	898	0.67%
2018/12/13	33	37.18	4	37.14	37.35	29	927	3.13%
2018/12/12	5	37.35	33	37.84	37.80	-28	988	-2.83%
2018/12/11	0	0.00	2	37.15	36.95	-2	1,027	-0.19%
2018/12/10	3	36.50	1	36.35	36.60	2	1,046	0.19%
2018/12/07	5	36.60	5.5	37.06	37.20	-0.5	1,051	-0.05%
2018/12/06	49	37.08	13	36.98	36.60	36	1,061	3.39%
2018/12/05	26	37.88	5	38.10	37.75	21	1,064	1.97%
2018/12/04	1	38.65	16	38.97	38.65	-15	1,070	-1.40%
2018/12/03	18	38.74	8	38.78	38.60	10	1,077	0.93%
2018/11/30	27	38.90	12	38.72	38.55	15	1,084	1.38%
2018/11/29	6	39.35	18	39.40	39.15	-12	1,088	-1.10%
2018/11/28	7	38.58	13	38.84	39.00	-6	1,097	-0.55%
2018/11/27	10	38.63	3	38.77	38.60	7	1,121	0.62%
2018/11/26	1	38.40	22	38.25	38.45	-21	1,112	-1.89%
2018/11/23	21	37.64	9	37.83	37.40	12	1,110	1.08%
2018/11/22	11.1	38.24	11	38.52	38.10	0.1	1,111	0.01%
2018/11/21	7	38.04	7	37.95	38.25	0	1,110	0.00%
2018/11/20	21	37.74	24	37.71	37.90	-3	1,115	-0.27%
2018/11/19	70	38.11	54	38.58	37.65	16	1,128	1.42%
2018/11/16	12	37.49	46	37.35	37.90	-34	1,147	-2.96%
2018/11/15	1	36.10	32	36.10	36.50	-31	1,121	-2.76%
2018/11/14	32	35.89	13	36.31	35.50	19	1,124	1.69%
2018/11/13	41	35.66	23	36.14	36.25	18	1,132	1.59%
2018/11/12	11	36.21	7	36.23	36.20	4	1,135	0.35%
2018/11/09	3	36.08	6	36.19	36.05	-3	1,155	-0.26%
2018/11/08	10	36.24	8	36.42	36.30	2	1,185	0.17%
2018/11/07	4	35.60	3	35.97	36.00	1	1,196	0.08%
2018/11/06	3	35.87	2	36.20	35.95	1	1,227	0.08%
2018/11/05	2	35.20	2	35.60	35.70	0	1,237	0.00%
2018/11/02	0	0.00	44	35.48	35.45	-44	1,244	-3.54%
2018/11/01	8	34.72	22	35.00	35.05	-14	1,246	-1.12%
2018/10/31	14	34.09	8	34.51	34.50	6	1,255	0.48%
2018/10/30	13	33.69	0	0.00	33.80	13	1,273	1.02%
2018/10/29	7	33.91	1	34.00	33.60	6	1,290	0.47%
2018/10/26	35	34.57	19	34.95	34.00	16	1,301	1.23%
2018/10/25	11	35.25	20	35.50	35.35	-9	1,308	-0.69%
2018/10/24	8	35.03	69	35.82	35.85	-61	1,334	-4.57%
2018/10/23	12	35.20	6	35.58	35.60	6	1,393	0.43%
2018/10/22	12	35.21	5	35.46	35.25	7	1,415	0.49%
2018/10/19	9	33.54	18	34.83	35.70	-9	1,448	-0.62%
2018/10/18	3	33.92	10	34.14	34.10	-7	1,446	-0.48%
2018/10/17	16	34.53	12	34.38	34.05	4	1,466	0.27%
2018/10/16	46	34.10	10	34.61	34.20	36	1,480	2.43%
2018/10/15	3	33.57	7	33.71	33.70	-4	1,490	-0.27%
2018/10/12	19	32.59	14	32.96	33.15	5	1,505	0.33%
2018/10/11	132	33.00	84	32.73	32.70	48	1,504	3.19%	大買/
2018/10/09	16	36.08	6	36.08	36.25	10	1,479	0.68%
2018/10/08	13	36.33	0	0.00	36.30	13	1,520	0.86%
2018/10/05	32	36.19	15	36.31	36.70	17	1,528	1.11%
2018/10/04	32	36.84	1	36.90	37.00	31	1,509	2.05%
2018/10/03	16	37.49	0	0.00	37.30	16	1,508	1.06%
2018/10/02	3	38.00	0	0.00	37.85	3	1,531	0.20%
2018/10/01	1	37.90	1	37.80	38.00	0	1,580	0.00%
2018/09/28	25	37.82	0	0.00	37.65	25	1,631	1.53%
2018/09/27	24	38.21	4	38.19	38.10	20	1,641	1.22%
2018/09/26	8	38.56	2	38.55	38.55	6	1,635	0.37%
2018/09/25	61	38.63	5	38.81	38.40	56	1,645	3.40%
2018/09/21	13	38.54	9	38.63	38.65	4	1,634	0.24%
2018/09/20	38	38.78	23	38.88	38.75	15	1,624	0.92%
2018/09/19	90	39.61	24	39.98	39.35	66	1,615	4.09%
2018/09/18	56	39.71	93	39.87	39.85	-37	1,589	-2.33%
2018/09/17	28	38.92	121	39.04	39.10	-93	1,524	-6.10%	大賣/
2018/09/14	48	38.31	17	38.58	38.10	31	1,488	2.08%
2018/09/13	17	37.80	4	38.15	37.70	13	1,539	0.84%
2018/09/12	27	37.74	9	37.70	37.80	18	1,571	1.15%
2018/09/11	8	38.00	25	38.24	38.30	-17	1,581	-1.07%
2018/09/10	14	37.49	12	37.65	37.45	2	1,578	0.13%
2018/09/07	14	37.59	26	37.98	37.85	-12	1,585	-0.76%
2018/09/06	33	38.05	22	37.90	37.80	11	1,603	0.69%
2018/09/05	8	38.85	7	38.97	38.70	1	1,618	0.06%
2018/09/04	19	39.04	33	39.18	38.65	-14	1,634	-0.86%
2018/09/03	27	38.71	74	38.68	38.70	-47	1,656	-2.84%
2018/08/31	2	37.95	10	37.95	37.95	-8	1,667	-0.48%
2018/08/30	13	37.88	31	37.97	37.85	-18	1,733	-1.04%
2018/08/29	19	37.78	13	37.93	37.65	6	1,803	0.33%
2018/08/28	1	37.90	11	37.89	38.00	-10	1,856	-0.54%
2018/08/27	22	37.78	13	37.95	37.90	9	1,872	0.48%
2018/08/24	37	36.81	38	37.23	37.65	-1	1,872	-0.05%
2018/08/23	48	37.18	160	37.09	37.35	-112	1,884	-5.94%	大賣/鉅額交易
2018/08/22	13	35.85	21	36.00	35.80	-8	1,860	-0.43%
2018/08/21	26	35.88	141	35.86	35.85	-115	1,883	-6.10%	大賣/鉅額交易
2018/08/20	39	36.34	1	36.95	36.05	38	1,970	1.93%
2018/08/17	16	36.67	16	36.91	36.95	0	1,965	0.00%
2018/08/16	43	36.30	51	36.76	36.40	-8	1,967	-0.41%
2018/08/15	11	36.88	65	36.92	36.90	-54	1,957	-2.76%
2018/08/14	14	35.87	30	36.30	36.35	-16	1,941	-0.82%
2018/08/13	104	36.07	29	36.00	35.90	75	1,944	3.86%	大買/
2018/08/10	7	37.41	3	37.72	37.30	4	1,924	0.21%
2018/08/09	14	37.73	7	37.70	37.65	7	1,926	0.36%
2018/08/08	11	38.35	4	38.34	38.20	7	1,941	0.36%
2018/08/07	4	37.85	11	38.13	38.20	-7	1,962	-0.36%
2018/08/06	6	37.47	14.2	37.96	37.95	-8.2	1,997	-0.41%
2018/08/03	5	37.18	9	37.24	37.20	-4	2,054	-0.19%
2018/08/02	35	37.43	2	37.50	37.10	33	2,105	1.57%
2018/08/01	16	37.95	16	37.98	37.85	0	2,166	0.00%
2018/07/31	25	37.81	18	37.92	38.05	7	2,226	0.31%
2018/07/30	8	39.51	27	39.80	39.90	-19	2,255	-0.84%
2018/07/27	60	39.60	40	39.71	39.50	20	2,264	0.88%
2018/07/26	5	39.36	83	39.64	39.75	-78	2,344	-3.33%
2018/07/25	14	39.15	82.5	39.28	39.30	-68.5	2,629	-2.60%
2018/07/24	6	38.77	3	38.77	38.85	3	2,625	0.11%
2018/07/23	22	38.82	7	39.00	38.55	15	2,642	0.57%
2018/07/20	6	38.63	21	38.80	38.75	-15	2,629	-0.57%
2018/07/19	6	38.34	17	38.72	38.25	-11	2,616	-0.42%
2018/07/18	3	38.07	4	38.30	38.20	-1	2,600	-0.04%
2018/07/17	40	38.36	19	38.78	38.00	21	2,593	0.81%
2018/07/16	13	38.16	77	38.05	38.35	-64	2,576	-2.48%
2018/07/13	3	35.95	13	36.00	35.95	-10	2,536	-0.39%
2018/07/12	11	35.81	8	35.97	35.65	3	2,542	0.12%
2018/07/11	13	35.91	29	35.98	35.80	-16	2,554	-0.63%
2018/07/10	76	35.58	10	35.86	35.80	66	2,565	2.57%
2018/07/09	27	35.40	108.1	36.23	36.75	-81.1	2,543	-3.19%	大賣/
2018/07/06	86	36.07	70.1	36.14	35.50	15.9	2,501	0.64%
2018/07/05	37	37.60	2	37.48	37.35	35	2,458	1.42%
2018/07/04	0	0.00	1	38.30	38.35	-1	2,451	-0.04%
2018/07/03	11	38.72	8	38.35	38.15	3	2,455	0.12%
2018/07/02	20	38.62	1	38.55	38.80	19	2,454	0.77%
2018/06/29	11	38.42	17	38.59	38.60	-6	2,453	-0.24%
2018/06/28	30	38.28	40	38.36	38.20	-10	2,448	-0.41%
2018/06/27	14	38.69	12	38.74	38.55	2	2,444	0.08%
2018/06/26	5	38.50	14	38.59	38.55	-9	2,465	-0.37%
2018/06/25	19	38.93	7	38.91	38.80	12	2,459	0.49%
2018/06/22	85	38.44	49.1	38.42	39.10	35.9	2,450	1.47%
2018/06/21	88	39.45	3	39.62	39.25	85	2,383	3.57%
2018/06/20	43	39.85	4	40.18	39.75	39	2,351	1.66%
2018/06/19	41	40.12	15	40.53	40.00	26	2,336	1.11%
2018/06/15	21	40.03	51	40.67	40.90	-30	2,324	-1.29%
2018/06/14	47	39.96	7	39.89	39.90	40	2,308	1.73%
2018/06/13	65	40.12	7	40.41	40.15	58	2,276	2.55%
2018/06/12	65	40.22	16.2	40.44	40.15	48.9	2,259	2.16%
2018/06/11	77	40.50	19	41.11	40.45	58	2,225	2.61%
2018/06/08	38	41.55	17	41.76	41.30	21	2,175	0.97%
2018/06/07	90	42.51	22	42.60	42.15	68	2,129	3.19%
2018/06/06	55	41.99	164	42.36	43.00	-109	2,070	-5.26%	大賣/鉅額交易
2018/06/05	25	41.02	89	41.04	41.00	-64	2,006	-3.19%
2018/06/04	15	39.98	4	40.04	40.10	11	1,982	0.55%
2018/06/01	2	40.00	22	40.18	40.20	-20	1,966	-1.02%
2018/05/31	41	39.94	6	39.92	39.70	35	1,960	1.78%
2018/05/30	45	39.94	30	39.96	39.90	15	1,931	0.78%
2018/05/29	75	40.63	5	40.78	40.65	70	1,922	3.64%
2018/05/28	80	41.26	81	41.01	40.95	-1	1,931	-0.05%
2018/05/25	8	39.41	1	39.50	39.50	7	1,842	0.38%
2018/05/24	15	39.59	1	39.55	39.60	14	1,839	0.76%
2018/05/23	14	39.63	6	39.49	39.60	8	1,842	0.44%
2018/05/22	18	39.63	15	39.69	39.50	3	1,842	0.16%
2018/05/21	39	39.57	68	39.72	39.55	-29	1,836	-1.58%
2018/05/18	44	39.33	32	39.50	39.20	12	1,832	0.65%
2018/05/17	18	39.48	15	39.41	39.50	3	1,840	0.16%
2018/05/16	57	39.24	4	39.39	39.15	53	1,836	2.89%
2018/05/15	58	39.84	0	0.00	39.75	58	1,828	3.17%
2018/05/14	59	40.17	37	40.31	40.35	22	1,840	1.20%
2018/05/11	42.6	40.29	96	40.06	40.70	-53.5	1,800	-2.97%
2018/05/10	97	38.91	50	39.16	38.85	47	1,731	2.71%
2018/05/09	134	39.03	44	39.36	38.85	90	1,670	5.39%	大買/
2018/05/08	78	38.87	30	39.10	39.25	48	1,612	2.98%
2018/05/07	86	39.14	60	39.01	38.70	26	1,546	1.68%
2018/05/04	116.5	39.49	75	39.36	39.30	41.5	1,490	2.78%	大買/
2018/05/03	233	40.19	107	40.19	40.00	126	1,432	8.79%	大買/大賣/鉅額交易
2018/05/02	373	39.31	365	39.88	42.00	8	1,352	0.59%	大買/大賣/
2018/04/30	24	39.15	19	39.15	39.15	5	1,052	0.47%
2018/04/27	82	43.82	58	43.49	43.50	24	1,078	2.23%
2018/04/26	20	45.90	18	45.91	45.60	2	1,061	0.19%
2018/04/25	16	45.76	1	45.85	45.65	15	1,073	1.40%
2018/04/24	35	46.41	26	46.32	46.10	9	1,094	0.82%
2018/04/23	26	47.88	9	48.13	47.60	17	1,120	1.52%
2018/04/20	15.5	48.15	17	48.50	48.00	-1.5	1,135	-0.13%
2018/04/19	28	48.08	1	48.50	48.00	27	1,154	2.34%
2018/04/18	18	48.30	18	48.59	48.35	0	1,155	0.00%
2018/04/17	34	48.91	31	48.79	49.00	3	1,143	0.26%
2018/04/16	29	49.96	11	49.80	49.80	18	1,149	1.57%
2018/04/13	27	51.21	2	51.80	51.00	25	1,166	2.14%
2018/04/12	6.1	52.26	2.5	52.40	52.00	3.6	1,188	0.30%
2018/04/11	33	52.84	6	52.77	52.80	27	1,216	2.22%
2018/04/10	54	53.13	32	53.35	53.90	22	1,218	1.81%
2018/04/09	3	51.80	17	52.37	53.10	-14	1,218	-1.15%
2018/04/03	9	51.06	4	51.13	51.80	5	1,212	0.41%
2018/04/02	15	51.14	7	51.21	51.10	8	1,205	0.66%
2018/03/31	4	51.85	1.5	51.83	51.70	2.5	1,196	0.21%
2018/03/30	28	51.60	2	51.80	51.50	26	1,197	2.17%
2018/03/29	19	51.56	27	51.68	52.20	-8	1,194	-0.67%
2018/03/28	5	52.80	7	52.84	52.70	-2	1,175	-0.17%
2018/03/27	12	52.92	7	52.94	52.90	5	1,190	0.42%
2018/03/26	13	52.87	0	0.00	52.70	13	1,200	1.08%
2018/03/23	3.1	53.05	2.5	53.04	53.10	0.6	1,201	0.05%
2018/03/22	11	54.10	12	54.46	53.80	-1	1,205	-0.08%
2018/03/21	2	54.30	1	54.10	54.10	1	1,209	0.08%
2018/03/20	4	53.70	0	0.00	53.70	4	1,230	0.33%
2018/03/19	17	54.15	1	54.40	53.90	16	1,239	1.29%
2018/03/16	13	53.88	11	54.16	54.30	2	1,238	0.16%
2018/03/15	5	54.16	10	54.30	54.10	-5	1,233	-0.41%
2018/03/14	1	54.00	0	0.00	54.50	1	1,254	0.08%
2018/03/13	1	54.30	1	54.40	54.30	0	1,266	0.00%
2018/03/12	5	53.88	0	0.00	54.20	5	1,283	0.39%
2018/03/09	5	54.66	3.3	54.77	54.40	1.7	1,291	0.13%
2018/03/08	25	54.96	6	54.98	54.90	19	1,295	1.47%
2018/03/07	0.5	56.10	11	56.38	56.00	-10.5	1,287	-0.82%
2018/03/06	6	56.00	32	55.91	56.00	-26	1,299	-2.00%
2018/03/05	11	55.89	1.4	55.77	55.70	9.6	1,330	0.72%
2018/03/02	6	55.95	14	56.14	56.00	-8	1,401	-0.57%
2018/03/01	3.1	55.83	37	55.73	56.40	-33.9	1,400	-2.42%
2018/02/27	3	54.80	7	54.86	55.00	-4	1,389	-0.29%
2018/02/26	1	54.80	1	55.40	54.80	0	1,395	0.00%
2018/02/23	0.4	54.90	37.2	54.67	54.70	-36.8	1,395	-2.64%
2018/02/22	19	53.99	17	54.72	54.10	2	1,398	0.14%
2018/02/21	2	54.20	6	54.13	54.30	-4	1,400	-0.29%
2018/02/12	7	52.74	9	53.18	53.60	-2	1,405	-0.14%
2018/02/09	14	52.04	13	52.24	52.30	1	1,490	0.07%
2018/02/08	0	0.00	16	52.77	53.50	-16	1,474	-1.09%
2018/02/07	0	0.00	3	52.43	52.30	-3	1,472	-0.20%
2018/02/06	26	52.01	43	51.64	51.20	-17	1,475	-1.15%
2018/02/05	18	53.83	13	53.85	53.80	5	1,448	0.35%
2018/02/02	11	54.10	1	54.10	54.30	10	1,465	0.68%
2018/02/01	17	54.15	2	54.30	54.30	15	1,477	1.02%
2018/01/31	26	54.08	13	54.38	54.20	13	1,489	0.87%
2018/01/30	14.2	54.30	8	54.50	54.20	6.2	1,483	0.42%
2018/01/29	2	54.80	8	54.90	54.90	-6	1,503	-0.40%
2018/01/26	7	54.84	41	55.05	54.80	-34	1,520	-2.24%
2018/01/25	81	54.64	92	54.78	54.40	-11	1,574	-0.70%
2018/01/24	6	54.80	2	54.80	55.00	4	1,581	0.25%
2018/01/23	36	54.82	47	54.99	54.80	-11	1,586	-0.69%
2018/01/22	35.1	54.42	1	54.40	54.40	34.1	1,562	2.19%
2018/01/19	28	54.24	12	54.38	54.40	16	1,590	1.01%
2018/01/18	37	54.46	5	54.46	54.30	32	1,592	2.01%
2018/01/17	77	54.50	23.3	54.70	54.50	53.7	1,629	3.30%
2018/01/16	12	54.88	2.3	54.99	55.20	9.7	1,632	0.59%
2018/01/15	41	55.09	14	55.01	55.10	27	1,631	1.66%
2018/01/12	7	56.01	2	56.20	56.10	5	1,624	0.31%
2018/01/11	26	55.50	3	55.73	55.70	23	1,652	1.39%
2018/01/10	48	55.28	23	55.63	55.30	25	1,668	1.50%
2018/01/09	59	55.13	15	55.35	55.40	44	1,668	2.64%
2018/01/08	33	57.24	15	57.61	56.80	18	1,724	1.04%
2018/01/05	3	58.53	22	58.85	58.10	-19	1,721	-1.10%
2018/01/04	8	57.90	15	58.15	57.80	-7	1,714	-0.41%
2018/01/03	11	57.65	11	58.11	57.80	0	1,736	0.00%
2018/01/02	4	57.80	0	0.00	57.70	4	1,742	0.23%