建準 (2421)-新光券商分點個股進出

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

建準

(2421)

可現股當沖

股價
113.0
漲跌
▲0.5
漲幅
+0.44%
成交量
3,082張
產業
上市電子零組件類股
773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

建準 (2421)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
2024/05/16	29	113.07	39	113.22	113.00	-10	10,523	-0.09%
2024/05/15	41.3	113.60	13.5	113.30	112.50	27.8	10,805	0.26%
2024/05/14	22.1	112.82	36.2	113.47	114.00	-14.1	11,284	-0.12%
2024/05/13	48.3	112.20	28.1	111.86	112.00	20.2	12,076	0.17%
2024/05/10	119.9	114.92	79.8	114.94	114.50	40.1	12,864	0.31%	大買/
2024/05/09	78.6	116.61	97	117.17	119.50	-18.4	13,255	-0.14%
2024/05/08	11	114.23	26.1	115.04	115.50	-15.1	13,367	-0.11%
2024/05/07	22.2	113.16	30	113.70	114.50	-7.8	14,078	-0.06%
2024/05/06	21	112.93	37.1	113.16	114.00	-16.1	14,664	-0.11%
2024/05/03	50.3	113.08	28	113.59	111.50	22.2	14,980	0.15%
2024/05/02	37.1	111.77	28	112.25	112.50	9.1	15,317	0.06%
2024/04/30	72.1	113.88	28.3	114.00	112.50	43.8	15,649	0.28%
2024/04/29	36.4	114.90	45.1	115.11	116.00	-8.7	16,083	-0.05%
2024/04/26	88.3	114.36	94.5	114.73	113.00	-6.3	16,379	-0.04%
2024/04/25	44.6	112.03	35	112.47	110.50	9.6	16,446	0.06%
2024/04/24	108.4	114.26	96.3	113.67	113.50	12.1	16,450	0.07%	大買/
2024/04/23	25.3	110.16	26	110.40	109.50	-0.7	16,467	0.00%
2024/04/22	33.6	110.35	46	110.48	109.00	-12.4	16,612	-0.07%
2024/04/19	109.2	113.76	75.4	112.61	112.00	33.7	16,680	0.20%	大買/
2024/04/18	47.7	114.99	40.5	115.51	115.50	7.1	16,710	0.04%
2024/04/17	51.3	116.76	44.7	117.11	116.50	6.6	16,805	0.04%
2024/04/16	39.7	116.09	64.4	116.54	115.50	-24.6	16,969	-0.15%
2024/04/15	29.6	121.21	27.2	120.80	120.50	2.5	17,056	0.01%
2024/04/12	48.2	123.35	53.1	123.42	123.00	-4.9	17,061	-0.03%
2024/04/11	26.4	122.99	157.4	123.14	122.50	-131	17,176	-0.76%	大賣/鉅額交易
2024/04/10	178.4	125.13	37.3	125.46	123.00	141	17,267	0.82%	大買/鉅額交易
2024/04/09	72.9	129.65	50	130.67	128.00	22.9	17,307	0.13%
2024/04/08	42.2	131.27	121.7	131.94	132.50	-79.5	17,458	-0.46%	大賣/
2024/04/03	107.4	129.19	68.2	128.93	128.50	39.2	17,543	0.22%	大買/
2024/04/02	173.5	130.86	286.1	130.54	128.50	-112.5	17,602	-0.64%	大買/大賣/鉅額交易
2024/04/01	140.4	131.12	341.1	133.30	134.00	-200.7	17,668	-1.14%	大買/大賣/鉅額交易
2024/03/29	855.8	135.20	518.9	136.25	131.00	336.9	17,620	1.91%	大買/大賣/鉅額交易
2024/03/28	208.3	131.87	180.1	131.94	131.50	28.2	17,305	0.16%	大買/大賣/
2024/03/27	307.8	130.69	367.1	130.68	132.00	-59.3	17,599	-0.34%	大買/大賣/
2024/03/26	298.4	127.89	305.2	128.04	129.00	-6.8	17,322	-0.04%	大買/大賣/
2024/03/25	88.2	123.69	136	124.53	125.50	-47.8	16,892	-0.28%	大賣/
2024/03/22	38.1	121.29	41	121.54	120.50	-2.9	16,746	-0.02%
2024/03/21	29.2	119.77	18.1	120.03	120.00	11.1	16,697	0.07%
2024/03/20	53.2	121.43	43	120.87	119.00	10.2	16,679	0.06%
2024/03/19	87.6	121.18	62.3	121.60	122.00	25.3	16,634	0.15%
2024/03/18	36.1	120.15	65.2	120.48	123.00	-29.1	16,533	-0.18%
2024/03/15	39.3	117.98	46.1	117.66	117.50	-6.8	16,458	-0.04%
2024/03/14	60.2	118.85	86.2	118.83	118.00	-26	16,399	-0.16%
2024/03/13	251.8	121.58	164.3	119.76	118.50	87.5	16,296	0.54%	大買/大賣/
2024/03/12	74.4	124.91	85.4	125.19	126.00	-11	16,042	-0.07%
2024/03/11	101.4	123.81	75	124.21	123.50	26.4	16,071	0.16%	大買/
2024/03/08	122.5	125.78	256.1	125.76	123.00	-133.7	16,014	-0.83%	大買/大賣/鉅額交易
2024/03/07	350.6	129.12	216.5	127.87	125.00	134.2	15,879	0.84%	大買/大賣/鉅額交易
2024/03/06	255.8	133.22	265.4	133.99	133.50	-9.6	15,534	-0.06%	大買/大賣/
2024/03/05	118.1	130.11	174.2	130.55	131.00	-56.1	15,236	-0.37%	大買/大賣/
2024/03/04	178.6	129.88	108.7	128.97	127.00	69.9	15,135	0.46%	大買/大賣/
2024/03/01	122.7	129.67	177.5	130.09	131.00	-54.8	14,965	-0.37%	大買/大賣/
2024/02/29	140.1	125.58	118.5	126.72	127.00	21.6	14,759	0.15%	大買/大賣/
2024/02/27	126.7	125.13	142	124.24	124.50	-15.3	14,539	-0.11%	大買/大賣/
2024/02/26	149.4	126.00	122.6	126.26	127.50	26.8	14,411	0.19%	大買/大賣/
2024/02/23	358.6	129.31	239.4	127.97	125.00	119.3	14,288	0.83%	大買/大賣/鉅額交易
2024/02/22	322.1	134.87	246.1	134.66	132.50	75.9	13,948	0.54%	大買/大賣/
2024/02/21	107.4	132.69	103.3	133.16	132.00	4.1	13,715	0.03%	大買/大賣/
2024/02/20	195.6	133.13	187	132.46	134.00	8.5	13,634	0.06%	大買/大賣/
2024/02/19	138	136.50	135.7	136.85	134.50	2.2	13,535	0.02%	大買/大賣/
2024/02/16	226.5	135.76	161.7	136.25	136.00	64.9	13,404	0.48%	大買/大賣/
2024/02/15	386.8	138.59	476.3	138.64	138.00	-89.6	13,144	-0.68%	大買/大賣/
2024/02/05	740.7	136.13	642	135.47	132.50	98.7	12,740	0.77%	大買/大賣/
2024/02/02	660.5	129.64	836.2	131.20	134.50	-175.8	12,054	-1.46%	大買/大賣/鉅額交易
2024/02/01	264.4	121.21	471.5	121.52	122.50	-207.1	11,430	-1.81%	大買/大賣/鉅額交易
2024/01/31	191.3	116.69	97	116.83	116.50	94.3	11,199	0.84%	大買/
2024/01/30	753.2	120.40	698.8	119.47	118.00	54.4	11,261	0.48%	大買/大賣/
2024/01/29	328.9	116.26	442.2	115.82	117.00	-113.3	10,883	-1.04%	大買/大賣/鉅額交易
2024/01/26	384.8	110.19	361.2	110.94	109.00	23.6	10,329	0.23%	大買/大賣/
2024/01/25	350.1	109.56	709.9	110.92	109.00	-359.8	10,066	-3.57%	大買/大賣/鉅額交易
2024/01/24	280.8	111.90	303.6	111.97	111.50	-22.8	9,756	-0.23%	大買/大賣/
2024/01/23	816.4	108.91	448.4	109.76	111.50	367.9	9,444	3.90%	大買/大賣/鉅額交易
2024/01/22	178.5	105.36	294.1	105.03	107.50	-115.6	8,967	-1.29%	大買/大賣/鉅額交易
2024/01/19	148.2	99.31	166.3	99.71	100.50	-18.1	8,676	-0.21%	大買/大賣/
2024/01/18	72.8	96.62	71	96.75	95.60	1.8	8,518	0.02%
2024/01/17	109.4	98.10	37.6	98.23	97.70	71.8	8,490	0.85%	大買/
2024/01/16	145.2	100.73	128.9	101.37	99.40	16.3	8,459	0.19%	大買/大賣/
2024/01/15	132.3	101.34	65	101.85	101.50	67.3	8,322	0.81%	大買/
2024/01/12	49.8	102.42	104.1	102.71	102.50	-54.3	8,275	-0.66%	大賣/
2024/01/11	184.5	101.67	117.4	101.99	101.50	67.1	8,245	0.81%	大買/大賣/
2024/01/10	130.1	100.24	227.8	100.08	102.00	-97.6	8,263	-1.18%	大買/大賣/
2024/01/09	204	98.56	123.8	99.03	97.50	80.2	8,176	0.98%	大買/大賣/
2024/01/08	48.4	98.24	39.3	98.20	98.10	9.1	8,102	0.11%
2024/01/05	100.7	99.66	59.1	99.35	98.70	41.6	8,110	0.51%
2024/01/04	86.4	102.60	81.2	102.04	101.00	5.2	8,137	0.06%
2024/01/03	185.4	106.01	106.2	106.45	104.50	79.2	8,332	0.95%	大買/大賣/
2024/01/02	280	109.47	341.6	110.06	109.00	-61.5	8,274	-0.74%	大買/大賣/
2023/12/29	172.7	108.01	240.7	108.10	107.50	-68	8,143	-0.84%	大買/大賣/
2023/12/28	137.5	106.97	128.8	106.76	105.50	8.7	8,057	0.11%	大買/大賣/
2023/12/27	159.1	105.89	195.6	106.70	108.00	-36.5	8,127	-0.45%	大買/大賣/
2023/12/26	233.3	105.14	196.2	105.46	106.00	37.1	8,206	0.45%	大買/大賣/
2023/12/25	545.1	108.38	394.9	108.20	105.00	150.2	8,301	1.81%	大買/大賣/鉅額交易
2023/12/22	130.4	104.88	262.6	105.14	106.00	-132.2	7,963	-1.66%	大買/大賣/鉅額交易
2023/12/21	68.2	95.06	64.2	95.62	96.50	4	7,744	0.05%
2023/12/20	90.1	94.95	75	95.21	94.70	15	7,812	0.19%
2023/12/19	41.4	92.64	27	93.24	93.60	14.4	7,904	0.18%
2023/12/18	10.1	93.89	10.1	94.37	93.60	0	7,947	0.00%
2023/12/15	53.5	94.45	36	95.29	93.80	17.5	8,032	0.22%
2023/12/14	17.1	95.12	27.1	95.27	95.10	-10	8,186	-0.12%
2023/12/13	29.1	94.56	36.1	95.02	94.10	-7	8,232	-0.08%
2023/12/12	45.1	94.10	20.5	94.37	93.50	24.6	8,288	0.30%
2023/12/11	45.2	94.50	16	94.52	94.20	29.2	8,382	0.35%
2023/12/08	41	95.63	56.2	95.98	95.30	-15.2	8,450	-0.18%
2023/12/07	63.3	94.66	47	95.01	94.70	16.3	8,538	0.19%
2023/12/06	132.6	97.37	88	98.58	95.40	44.7	8,671	0.51%	大買/
2023/12/05	34	95.90	66.9	96.04	96.20	-32.8	8,706	-0.38%
2023/12/04	125.9	95.80	48.1	94.57	94.00	77.8	8,737	0.89%	大買/
2023/12/01	46	98.76	62.2	98.65	99.00	-16.2	8,752	-0.19%
2023/11/30	91.5	98.91	66	98.98	98.40	25.5	8,901	0.29%
2023/11/29	66.8	99.47	59.2	99.75	99.60	7.5	8,945	0.08%
2023/11/28	70.2	97.91	80.8	97.68	98.50	-10.6	9,067	-0.12%
2023/11/27	38.1	94.77	22.6	94.24	93.60	15.4	9,242	0.17%
2023/11/24	19	97.39	20.4	97.52	97.10	-1.4	9,469	-0.01%
2023/11/22	28.4	99.51	25.3	99.46	99.10	3.1	10,020	0.03%
2023/11/21	79.5	101.80	41.3	101.74	101.50	38.2	10,285	0.37%
2023/11/20	61.7	101.15	33.3	101.22	102.00	28.4	10,949	0.26%
2023/11/17	67.3	100.08	48.2	100.15	100.00	19.1	11,177	0.17%
2023/11/16	68.1	100.17	83	100.42	101.00	-15	11,857	-0.13%
2023/11/15	56.1	98.96	86.2	99.24	98.80	-30.1	12,273	-0.24%
2023/11/14	44.1	97.89	35	98.02	97.10	9.1	12,830	0.07%
2023/11/13	45.2	97.79	71.5	98.05	97.90	-26.3	13,796	-0.19%
2023/11/10	79.7	96.82	35	96.59	95.20	44.7	14,333	0.31%
2023/11/09	189.5	99.09	209.4	99.46	99.60	-19.9	14,575	-0.14%	大買/大賣/
2023/11/08	277.4	99.45	223	99.34	98.90	54.5	14,633	0.37%	大買/大賣/
2023/11/07	246.4	96.80	201.3	97.27	97.50	45.1	14,402	0.31%	大買/大賣/
2023/11/06	189.5	96.74	195.1	97.03	99.70	-5.6	14,182	-0.04%	大買/大賣/
2023/11/03	50.5	91.25	28	91.32	90.80	22.5	13,849	0.16%
2023/11/02	49.2	92.46	77.2	93.01	93.00	-28	13,830	-0.20%
2023/11/01	29.2	88.04	31.6	88.78	89.50	-2.5	13,856	-0.02%
2023/10/31	47.6	88.86	39	88.28	87.00	8.6	13,888	0.06%
2023/10/30	28	90.77	27.1	91.18	90.40	0.9	13,898	0.01%
2023/10/27	65.3	90.30	74.3	90.52	90.10	-9	13,997	-0.06%
2023/10/26	36.9	90.30	30.1	89.88	89.40	6.8	14,060	0.05%
2023/10/25	42.3	93.62	37.2	93.45	93.10	5.1	14,076	0.04%
2023/10/24	26.1	92.92	26.9	94.05	94.50	-0.8	14,810	-0.01%
2023/10/23	48.1	93.08	39.2	92.96	92.20	8.9	15,327	0.06%
2023/10/20	75	91.86	87	92.46	92.50	-12	15,897	-0.08%
2023/10/19	84.7	93.82	82.1	93.89	93.80	2.6	16,900	0.02%
2023/10/18	95.3	96.16	190.1	95.54	95.00	-94.8	17,819	-0.53%	大賣/
2023/10/17	82.9	101.45	92.2	100.59	99.90	-9.3	17,877	-0.05%
2023/10/16	59.8	103.48	45.2	104.11	103.00	14.6	18,907	0.08%
2023/10/13	30.7	106.14	43.1	106.36	106.00	-12.4	19,585	-0.06%
2023/10/12	171.1	107.50	220.3	107.74	108.50	-49.2	20,038	-0.25%	大買/大賣/
2023/10/11	244.7	107.76	191.5	110.28	105.00	53.2	20,439	0.26%	大買/大賣/
2023/10/06	107.7	117.63	54.9	118.09	116.50	52.8	20,700	0.25%	大買/
2023/10/05	108.1	117.31	83.6	117.26	118.50	24.5	20,878	0.12%	大買/
2023/10/04	93.2	116.61	72.8	116.67	117.00	20.5	20,883	0.10%
2023/10/03	181.6	121.19	159.6	120.69	119.50	22	20,916	0.11%	大買/大賣/
2023/10/02	286.4	121.92	328.8	121.90	122.00	-42.5	20,971	-0.20%	大買/大賣/
2023/09/28	190.3	115.92	137.1	116.15	116.50	53.2	20,867	0.25%	大買/大賣/
2023/09/27	124.4	112.21	147.8	113.50	115.00	-23.4	20,852	-0.11%	大買/大賣/
2023/09/26	205.2	112.87	184.7	113.20	111.00	20.5	21,236	0.10%	大買/大賣/
2023/09/25	130.2	110.35	78.1	109.92	109.50	52.1	21,345	0.24%	大買/
2023/09/22	95	109.10	98.9	109.34	109.50	-3.9	21,354	-0.02%
2023/09/21	36	106.37	40.4	106.40	106.50	-4.4	21,289	-0.02%
2023/09/20	90.1	107.64	93.3	108.00	107.50	-3.2	21,308	-0.02%
2023/09/19	73.6	108.26	96.7	106.67	107.00	-23.1	21,372	-0.11%
2023/09/18	47.8	110.72	70	110.74	110.50	-22.2	21,265	-0.10%
2023/09/15	33.7	114.66	52.1	114.32	115.50	-18.4	21,287	-0.09%
2023/09/14	102.2	115.46	69.8	115.87	115.50	32.3	21,379	0.15%	大買/
2023/09/13	44.1	111.90	51.8	111.99	112.50	-7.7	21,744	-0.04%
2023/09/12	254.4	114.64	250.1	113.77	113.50	4.3	21,932	0.02%	大買/大賣/
2023/09/11	96.5	116.72	129.8	116.46	115.50	-33.3	22,143	-0.15%	大賣/
2023/09/08	127.9	121.17	146.6	120.96	120.50	-18.7	22,151	-0.08%	大買/大賣/
2023/09/07	79.4	124.48	83.5	124.69	124.50	-4.1	22,155	-0.02%
2023/09/06	114.1	128.02	81.6	127.77	127.00	32.6	22,432	0.15%	大買/
2023/09/05	195.1	125.23	160.4	125.18	126.50	34.6	22,712	0.15%	大買/大賣/
2023/09/04	79.7	126.94	183.4	126.66	128.00	-103.7	22,644	-0.46%	大賣/鉅額交易
2023/09/01	217.1	130.77	96.1	130.42	128.50	121	22,782	0.53%	大買/鉅額交易
2023/08/31	81.2	132.58	101.2	132.84	136.00	-20	22,757	-0.09%	大賣/
2023/08/30	261.5	133.56	245	133.27	132.00	16.5	22,673	0.07%	大買/大賣/
2023/08/29	148.9	133.44	149.5	133.51	132.00	-0.6	22,883	0.00%	大買/大賣/
2023/08/28	210.2	133.54	231.2	133.70	132.50	-21	22,896	-0.09%	大買/大賣/
2023/08/25	327.3	143.29	370.8	143.36	141.00	-43.5	22,831	-0.19%	大買/大賣/
2023/08/24	623.8	150.19	554.9	150.49	144.50	69	22,784	0.30%	大買/大賣/
2023/08/23	276.1	146.99	199.1	146.67	145.00	77	22,838	0.34%	大買/大賣/
2023/08/22	576.8	150.47	446.4	149.00	145.50	130.4	23,738	0.55%	大買/大賣/鉅額交易
2023/08/21	387.6	144.52	501	146.89	151.00	-113.4	23,305	-0.49%	大買/大賣/鉅額交易
2023/08/18	529.6	144.98	413.5	143.71	137.50	116.1	22,972	0.51%	大買/大賣/鉅額交易
2023/08/17	698.9	147.05	682.8	147.33	147.50	16.1	22,528	0.07%	大買/大賣/
2023/08/16	308.6	136.93	405.9	138.32	143.50	-97.3	21,786	-0.45%	大買/大賣/
2023/08/15	197.4	130.24	172.5	130.47	130.50	24.9	21,880	0.11%	大買/大賣/
2023/08/14	216.9	126.08	179.6	125.55	124.00	37.3	21,769	0.17%	大買/大賣/
2023/08/11	17.5	127.40	34.9	127.72	130.00	-17.5	21,742	-0.08%
2023/08/10	47.6	124.68	20	125.77	123.50	27.6	21,931	0.13%
2023/08/09	14.1	137.28	14.3	137.51	137.00	-0.3	21,988	0.00%
2023/08/08	25.3	135.36	44	135.14	136.00	-18.7	22,187	-0.08%
2023/08/07	52.1	136.90	29.8	137.69	139.00	22.4	22,401	0.10%
2023/08/04	22.3	122.80	60.6	122.67	128.50	-38.3	22,641	-0.17%
2023/08/02	39.7	120.39	43.3	122.54	117.00	-3.6	23,300	-0.02%
2023/08/01	41.5	124.44	55	124.32	130.00	-13.5	24,394	-0.06%
2023/07/31	53.1	135.84	112.8	134.98	132.00	-59.7	24,482	-0.24%	大賣/
2023/07/28	85.5	143.01	76.7	141.74	144.50	8.8	24,568	0.04%
2023/07/27	750.1	149.26	639.7	149.49	145.00	110.3	24,523	0.45%	大買/大賣/鉅額交易
2023/07/26	415.3	142.69	449.6	143.33	141.00	-34.3	23,764	-0.14%	大買/大賣/
2023/07/25	487.2	144.43	428.4	143.93	139.00	58.8	23,183	0.25%	大買/大賣/
2023/07/24	639.1	145.32	488	145.32	143.50	151.1	22,575	0.67%	大買/大賣/鉅額交易
2023/07/21	691.7	130.90	687.7	132.00	137.50	4	21,528	0.02%	大買/大賣/
2023/07/20	67	121.84	231.9	122.59	125.00	-164.9	20,557	-0.80%	大賣/鉅額交易
2023/07/19	777.6	114.65	764.1	114.51	114.00	13.5	20,318	0.07%	大買/大賣/
2023/07/18	369.2	106.76	494.9	107.63	112.50	-125.7	19,201	-0.65%	大買/大賣/鉅額交易
2023/07/17	265.3	99.34	342	99.79	102.50	-76.7	18,442	-0.42%	大買/大賣/
2023/07/14	420.1	99.44	369.4	99.60	101.00	50.6	17,939	0.28%	大買/大賣/
2023/07/13	401.4	98.53	492.9	98.91	96.30	-91.5	17,454	-0.52%	大買/大賣/
2023/07/12	273.6	94.23	197.9	94.14	93.80	75.7	17,025	0.44%	大買/大賣/
2023/07/11	94.5	91.94	80.2	92.01	90.70	14.3	16,783	0.09%
2023/07/10	80.2	90.86	61.7	90.89	90.10	18.5	16,667	0.11%
2023/07/07	144.8	95.28	109.8	94.90	92.80	35	16,520	0.21%	大買/大賣/
2023/07/06	150.6	98.91	136.8	98.15	96.70	13.8	16,301	0.08%	大買/大賣/
2023/07/05	141.4	101.75	94.8	102.25	102.00	46.6	16,095	0.29%	大買/
2023/07/04	376.8	104.86	404.1	105.10	108.00	-27.3	15,884	-0.17%	大買/大賣/
2023/07/03	230.2	99.02	318.3	100.46	102.00	-88	15,347	-0.57%	大買/大賣/
2023/06/30	183.7	91.83	136.5	92.23	93.00	47.2	14,909	0.32%	大買/大賣/
2023/06/29	61	90.96	52	91.13	91.40	9	14,811	0.06%
2023/06/28	63.1	89.44	81.2	89.34	89.30	-18.2	14,780	-0.12%
2023/06/27	74.8	87.84	117.1	86.99	87.00	-42.3	14,780	-0.29%	大賣/
2023/06/26	83	89.50	67.2	89.74	89.80	15.9	14,745	0.11%
2023/06/21	79.5	91.21	100.4	91.65	92.10	-20.9	14,717	-0.14%
2023/06/20	180.7	91.07	199.5	91.42	90.40	-18.8	14,682	-0.13%	大買/大賣/
2023/06/19	483.8	93.26	327.6	92.88	90.20	156.2	14,599	1.07%	大買/大賣/鉅額交易
2023/06/16	146.2	92.20	259.6	92.52	92.00	-113.4	14,162	-0.80%	大買/大賣/鉅額交易
2023/06/15	295.5	91.68	243.3	90.87	90.10	52.2	13,900	0.38%	大買/大賣/
2023/06/14	112.8	90.49	124.9	90.80	92.70	-12.1	13,578	-0.09%	大買/大賣/
2023/06/13	130.1	87.88	178.6	87.85	88.30	-48.5	13,405	-0.36%	大買/大賣/
2023/06/12	313.6	86.27	241.6	85.55	85.10	72	13,270	0.54%	大買/大賣/
2023/06/09	238.3	91.65	188.1	91.46	91.20	50.2	12,936	0.39%	大買/大賣/
2023/06/08	91.8	88.93	152.1	89.03	88.40	-60.2	12,556	-0.48%	大賣/
2023/06/07	182.6	89.72	173.1	89.82	89.80	9.4	12,450	0.08%	大買/大賣/
2023/06/06	75.2	88.18	90	88.26	87.60	-14.8	12,210	-0.12%
2023/06/05	102.1	87.52	146.2	87.41	87.90	-44	12,078	-0.36%	大買/大賣/
2023/06/02	354.3	89.53	338	89.19	87.90	16.3	11,920	0.14%	大買/大賣/
2023/06/01	102.2	87.66	131.5	87.29	88.20	-29.3	11,438	-0.26%	大買/大賣/
2023/05/31	231.4	86.35	175.5	86.47	86.80	55.8	11,172	0.50%	大買/大賣/
2023/05/30	214.3	88.15	209.5	88.39	87.90	4.8	10,847	0.04%	大買/大賣/
2023/05/29	538.6	88.01	480.6	88.48	89.00	58	10,580	0.55%	大買/大賣/
2023/05/26	845.1	85.54	768.4	85.92	84.50	76.7	9,771	0.78%	大買/大賣/
2023/05/25	60	79.12	192.1	80.98	81.50	-132.1	8,547	-1.55%	大賣/鉅額交易
2023/05/24	141.5	72.55	128.1	72.47	74.10	13.5	8,237	0.16%	大買/大賣/
2023/05/23	179.8	72.51	119.3	72.80	72.00	60.5	8,023	0.75%	大買/大賣/
2023/05/22	274.2	72.18	242.4	72.01	72.30	31.8	7,791	0.41%	大買/大賣/
2023/05/19	457.6	71.45	344.2	71.08	71.70	113.4	7,502	1.51%	大買/大賣/鉅額交易
2023/05/18	119.8	67.31	161.6	67.52	68.20	-41.9	6,752	-0.62%	大買/大賣/
2023/05/17	139	66.26	168.8	66.34	66.30	-29.8	6,480	-0.46%	大買/大賣/
2023/05/16	247.2	65.59	220.1	65.25	64.80	27.1	6,224	0.44%	大買/大賣/
2023/05/15	61	65.01	51.1	64.96	65.50	9.9	5,967	0.17%
2023/05/12	127.1	64.15	88	64.58	65.00	39.1	5,841	0.67%	大買/
2023/05/11	143.3	66.18	163.4	66.02	65.00	-20.1	5,603	-0.36%	大買/大賣/
2023/05/10	268.3	67.73	288.8	67.34	68.20	-20.5	5,334	-0.38%	大買/大賣/
2023/05/09	349.1	67.28	302.2	67.17	67.60	46.9	4,964	0.94%	大買/大賣/
2023/05/08	782.4	64.34	769.2	64.64	66.00	13.2	4,214	0.31%	大買/大賣/
2023/05/05	44	60.42	102.7	61.18	61.60	-58.7	3,060	-1.92%	大賣/
2023/05/04	73.5	55.34	122.2	55.24	56.00	-48.8	2,856	-1.71%	大賣/
2023/05/03	8.2	52.77	5	53.02	52.50	3.2	2,667	0.12%
2023/05/02	16	53.83	25.1	53.57	54.00	-9.1	2,645	-0.34%
2023/04/28	17	52.19	80.1	52.14	52.60	-63.1	2,610	-2.42%
2023/04/27	18	51.72	13	51.94	51.80	5	2,589	0.19%
2023/04/26	5	52.08	13	51.50	52.50	-8	2,571	-0.31%
2023/04/25	47.3	51.33	42	51.20	50.90	5.3	2,543	0.21%
2023/04/24	2	53.00	27.1	52.36	53.10	-25.1	2,492	-1.01%
2023/04/21	35.4	52.04	23	51.68	51.30	12.4	2,474	0.50%
2023/04/20	18.1	53.29	23	53.40	53.30	-4.9	2,475	-0.20%
2023/04/19	21.1	54.09	15	53.99	53.70	6.1	2,460	0.25%
2023/04/18	86.6	54.94	28	55.14	55.00	58.6	2,436	2.40%
2023/04/17	159.2	55.27	133.8	55.46	56.00	25.3	2,334	1.09%	大買/大賣/
2023/04/14	37	53.31	14	52.94	52.90	23	2,157	1.07%
2023/04/13	7.2	52.78	26.1	52.54	52.50	-18.9	2,130	-0.89%
2023/04/12	36.4	52.95	25.1	52.65	52.80	11.3	2,106	0.54%
2023/04/11	13	52.32	19	52.55	53.00	-6	2,068	-0.29%
2023/04/10	47.1	51.69	28.9	51.69	51.80	18.3	2,011	0.91%
2023/04/07	21.5	52.25	8	52.05	51.70	13.4	1,988	0.68%
2023/04/06	8.1	53.40	12	52.91	53.50	-3.9	1,946	-0.20%
2023/03/31	3.4	52.58	19.7	52.45	52.40	-16.3	1,896	-0.86%
2023/03/30	20.3	53.20	92.6	53.16	52.50	-72.3	1,873	-3.86%
2023/03/29	31.1	52.27	90	52.11	52.00	-58.9	1,822	-3.23%
2023/03/28	86.9	52.43	127	51.55	51.80	-40.1	1,782	-2.25%	大賣/
2023/03/27	113	52.57	147.7	52.67	52.90	-34.7	1,692	-2.05%	大買/大賣/
2023/03/24	71.5	51.00	46	51.24	51.40	25.5	1,583	1.61%
2023/03/23	90.6	51.12	137.5	51.44	51.30	-47	1,535	-3.06%	大賣/
2023/03/22	148.3	50.32	104.6	50.48	50.50	43.7	1,470	2.98%	大買/大賣/
2023/03/21	84.2	49.23	57	49.19	49.10	27.2	1,364	2.00%
2023/03/20	31	48.44	18.4	48.35	47.60	12.6	1,311	0.96%
2023/03/17	16.1	47.93	13.1	47.89	48.10	3	1,344	0.23%
2023/03/16	21	47.71	32.4	47.84	47.55	-11.4	1,401	-0.81%
2023/03/15	72.3	48.12	103.4	48.21	47.85	-31.1	1,490	-2.09%	大賣/
2023/03/14	23.4	46.78	29	46.73	46.95	-5.6	1,519	-0.37%
2023/03/13	8	45.56	36.7	45.46	46.10	-28.7	1,515	-1.89%
2023/03/10	3	45.15	20	45.24	45.20	-17	1,529	-1.11%
2023/03/09	19	45.67	14.1	45.57	45.05	4.9	1,548	0.31%
2023/03/08	5.8	45.02	13.1	44.94	45.30	-7.3	1,570	-0.46%
2023/03/07	14.3	43.89	1	44.05	43.85	13.3	1,554	0.86%
2023/03/06	10.2	44.19	2.1	44.24	44.20	8.1	1,556	0.52%
2023/03/03	2.1	43.50	0.1	43.50	43.55	2	1,554	0.13%
2023/03/02	1.3	43.29	14	43.31	43.35	-12.7	1,573	-0.80%
2023/03/01	6	44.20	20	44.07	43.80	-14	1,594	-0.88%
2023/02/24	9.5	43.30	13	43.44	43.40	-3.5	1,578	-0.22%
2023/02/23	0	42.45	5.1	42.31	42.85	-5.1	1,576	-0.32%
2023/02/22	0	0.00	5	42.30	42.20	-5	1,596	-0.31%
2023/02/21	0	43.10	1	43.15	42.80	-1	1,625	-0.06%
2023/02/20	4.1	42.90	1	42.90	43.00	3.1	1,678	0.18%
2023/02/17	2	42.35	0	0.00	42.60	2	1,699	0.12%
2023/02/16	5	42.42	5	42.45	42.60	0	1,714	0.00%
2023/02/15	6	42.24	0	0.00	42.40	6	1,773	0.34%
2023/02/14	4	42.49	0	0.00	42.20	4	1,816	0.22%
2023/02/13	2	42.18	0	42.50	42.30	2	1,843	0.11%
2023/02/10	5	42.69	0	0.00	42.10	5	1,911	0.26%
2023/02/09	0	43.15	3	42.95	42.95	-3	2,041	-0.15%
2023/02/08	12.1	43.21	5	43.20	43.25	7.1	2,138	0.33%
2023/02/07	4	43.35	4	43.30	43.30	0	2,150	0.00%
2023/02/06	0	43.45	2	43.38	43.40	-2	2,158	-0.09%
2023/02/03	7	43.05	2	43.30	43.30	5	2,165	0.23%
2023/02/02	11	43.33	4.1	43.39	43.55	6.9	2,162	0.32%
2023/02/01	5.1	42.86	3	43.28	42.60	2.1	2,171	0.10%
2023/01/31	3	42.42	3.1	42.45	42.55	-0.1	2,203	0.00%
2023/01/30	0	0.00	15.2	42.33	42.40	-15.2	2,213	-0.69%
2023/01/17	1	41.40	0	0.00	41.35	1	2,223	0.05%
2023/01/16	0	41.65	2	41.33	41.40	-2	2,246	-0.09%
2023/01/13	1.1	41.17	1	41.20	41.05	0.1	2,258	0.01%
2023/01/12	8.1	42.08	2	41.55	41.35	6.1	2,292	0.27%
2023/01/11	9	42.09	0	0.00	42.30	9	2,302	0.39%
2023/01/10	20.1	42.25	12	42.35	42.10	8.1	2,314	0.35%
2023/01/09	3	43.28	3	43.78	43.85	0	2,288	0.00%
2023/01/06	1.1	42.80	1	43.30	42.75	0.1	2,302	0.00%
2023/01/05	1	42.70	0	0.00	42.80	1	2,346	0.04%
2023/01/04	2	42.68	0	0.00	42.60	2	2,395	0.09%
2023/01/03	0.1	42.05	3	42.75	42.95	-2.9	2,417	-0.12%
2022/12/30	2	42.80	2	42.85	42.70	0	2,419	0.00%
2022/12/29	0	42.61	5.5	42.65	42.95	-5.5	2,441	-0.22%
2022/12/28	6.1	43.71	1	44.25	43.40	5.1	2,443	0.21%
2022/12/27	2	44.78	0	0.00	44.90	2	2,426	0.08%
2022/12/26	1	44.75	1.1	44.97	44.55	-0.1	2,422	0.00%
2022/12/23	37	44.90	3.1	44.85	44.85	34	2,420	1.40%
2022/12/22	3.5	46.27	3	46.55	46.15	0.5	2,406	0.02%
2022/12/21	0.1	45.83	2	45.83	45.80	-1.9	2,399	-0.08%
2022/12/20	1.1	45.55	3	44.93	44.85	-2	2,388	-0.08%
2022/12/19	2	46.20	4	46.01	45.85	-2	2,374	-0.08%
2022/12/16	10	46.63	10	46.57	46.70	0	2,366	0.00%
2022/12/15	3	45.98	12.3	46.65	46.90	-9.2	2,336	-0.40%
2022/12/14	7.2	45.58	9.3	45.86	46.00	-2.1	2,312	-0.09%
2022/12/13	1	44.50	7.1	44.93	44.85	-6.1	2,286	-0.27%
2022/12/12	17	44.27	16	44.40	44.40	1	2,268	0.04%
2022/12/09	85	46.57	89.1	45.85	45.20	-4.1	2,253	-0.18%
2022/12/08	35	45.23	49	45.52	45.80	-14	2,185	-0.64%
2022/12/07	65.2	45.15	56.1	44.54	43.85	9.1	2,109	0.43%
2022/12/06	81.2	48.69	52	48.41	48.15	29.1	1,977	1.47%
2022/12/05	26	47.63	41	48.04	48.10	-15	1,859	-0.81%
2022/12/02	57	47.34	61	47.76	47.95	-4	1,809	-0.22%
2022/12/01	39	46.68	37	47.08	47.20	2	1,744	0.12%
2022/11/30	61	47.10	64.1	47.18	47.00	-3.1	1,695	-0.18%
2022/11/29	6	46.09	5	46.43	45.95	1	1,630	0.06%
2022/11/28	0	0.00	12	45.38	45.95	-12	1,606	-0.75%
2022/11/25	11	45.33	8	45.30	44.90	3	1,600	0.19%
2022/11/24	21	46.23	10	45.62	45.40	11	1,592	0.69%
2022/11/23	7	45.66	15	45.86	46.05	-8	1,564	-0.51%
2022/11/22	6	45.17	28	45.38	45.20	-22	1,545	-1.42%
2022/11/21	4	45.10	6.2	45.21	44.65	-2.2	1,543	-0.14%
2022/11/18	5	45.65	7.2	45.62	45.40	-2.2	1,535	-0.14%
2022/11/17	12	45.77	9.1	45.76	45.75	2.9	1,515	0.19%
2022/11/16	52.2	45.52	27	45.24	45.55	25.2	1,485	1.70%
2022/11/15	1	44.15	3	44.27	44.60	-2	1,449	-0.14%
2022/11/14	1	44.40	2	44.30	44.35	-1	1,431	-0.07%
2022/11/11	28	45.38	52.2	45.13	44.25	-24.2	1,424	-1.70%
2022/11/10	26.1	45.55	33	45.53	45.65	-6.9	1,376	-0.50%
2022/11/09	35	45.14	31.5	45.10	45.05	3.6	1,349	0.26%
2022/11/08	35.1	45.21	39	45.30	45.00	-4	1,335	-0.30%
2022/11/07	58.1	45.65	81.5	45.54	46.10	-23.4	1,279	-1.83%
2022/11/04	102.2	42.46	76.1	42.97	43.55	26.1	1,161	2.25%	大買/
2022/11/03	11.3	41.43	8	41.53	42.00	3.3	1,083	0.31%
2022/11/02	4.3	40.78	6	41.35	41.40	-1.7	1,121	-0.15%
2022/11/01	2	40.48	2.1	40.75	40.75	-0.1	1,176	-0.01%
2022/10/31	11	40.26	2	40.15	40.20	9	1,199	0.75%
2022/10/28	10	40.80	31.3	40.49	40.60	-21.3	1,219	-1.74%
2022/10/27	46.3	41.86	35.4	41.90	42.15	10.9	1,254	0.87%
2022/10/26	2.3	40.14	4	39.69	39.25	-1.7	1,289	-0.14%
2022/10/25	3.1	41.02	7	41.17	40.10	-3.9	1,366	-0.29%
2022/10/24	12.2	41.79	13.2	41.69	41.70	-1	1,405	-0.07%
2022/10/21	5	39.04	11	39.86	39.95	-6	1,383	-0.43%
2022/10/20	6	39.19	7	39.54	38.85	-1	1,381	-0.07%
2022/10/19	32	41.34	21	41.49	40.50	11	1,351	0.81%
2022/10/18	9	40.32	9.1	40.51	40.40	-0.1	1,349	-0.01%
2022/10/17	9	41.00	20	40.76	40.70	-11	1,368	-0.80%
2022/10/14	10.1	41.74	11.4	41.84	41.75	-1.3	1,371	-0.09%
2022/10/13	31.4	41.47	18	41.49	40.85	13.4	1,401	0.96%
2022/10/12	35.2	40.13	40.2	40.19	40.90	-5	1,376	-0.36%
2022/10/11	7	38.87	29	39.12	39.45	-22	1,324	-1.66%
2022/10/07	24	38.70	32	38.42	38.90	-8	1,309	-0.61%
2022/10/06	28	38.17	1	38.00	38.90	27	1,308	2.06%
2022/10/05	1	37.80	2	37.38	37.05	-1	1,298	-0.08%
2022/10/04	1	37.00	1	37.00	36.60	0	1,324	0.00%
2022/10/03	1	35.55	2	36.15	36.30	-1	1,340	-0.07%
2022/09/30	3	35.72	1	35.25	36.05	2	1,371	0.15%
2022/09/29	10	36.05	0	0.00	36.30	10	1,391	0.72%
2022/09/28	0.4	36.73	1	36.10	36.10	-0.6	1,414	-0.05%
2022/09/27	0	37.49	0.2	37.68	37.80	-0.1	1,424	-0.01%
2022/09/26	1.4	37.37	12	37.93	37.15	-10.6	1,450	-0.73%
2022/09/23	0.2	39.42	0	39.15	39.05	0.2	1,463	0.02%
2022/09/22	4	40.05	6	39.10	40.10	-2	1,486	-0.13%
2022/09/21	1.3	40.35	1	40.60	39.55	0.3	1,492	0.02%
2022/09/20	0	40.50	0	40.15	40.60	0	1,498	0.00%
2022/09/19	2	40.35	2	40.50	40.15	0	1,507	0.00%
2022/09/16	2.3	40.81	7	40.87	40.60	-4.7	1,509	-0.31%
2022/09/15	7	42.38	0	42.65	41.85	7	1,509	0.46%
2022/09/14	9	41.56	7	41.46	41.90	2	1,510	0.13%
2022/09/13	1	41.65	2	41.23	41.65	-1	1,505	-0.07%
2022/09/12	3	39.57	5	40.14	40.10	-2	1,495	-0.13%
2022/09/08	1	39.85	1	39.65	39.65	0	1,497	0.00%
2022/09/07	0	0.00	1	39.20	39.30	-1	1,498	-0.07%
2022/09/06	1.4	39.29	1	39.15	39.40	0.4	1,501	0.02%
2022/09/05	4.2	40.45	2	40.45	40.20	2.2	1,497	0.15%
2022/09/02	4.2	40.92	1	41.25	40.75	3.2	1,494	0.21%
2022/09/01	0.1	41.12	1	41.25	41.15	-0.9	1,500	-0.06%
2022/08/31	5	42.07	10	42.13	42.05	-5	1,493	-0.33%
2022/08/30	1	42.35	0	0.00	42.25	1	1,493	0.07%
2022/08/29	14.1	42.09	28	41.65	42.10	-13.9	1,491	-0.94%
2022/08/26	28.2	41.75	10	41.82	42.10	18.2	1,482	1.23%
2022/08/25	5.1	42.59	2	42.70	42.40	3.1	1,466	0.21%
2022/08/24	3.3	42.65	3	42.53	42.70	0.3	1,463	0.02%
2022/08/23	5	42.76	2	42.75	42.80	3	1,463	0.20%
2022/08/22	3.5	42.47	4	42.68	42.20	-0.5	1,453	-0.03%
2022/08/19	5	43.73	5	43.65	43.75	0	1,432	0.00%
2022/08/18	3	43.52	0	0.00	43.70	3	1,424	0.21%
2022/08/17	0	0.00	41	43.86	43.90	-41	1,416	-2.90%
2022/08/16	1	43.00	4	43.43	43.50	-3	1,416	-0.21%
2022/08/15	2	43.60	2	43.33	43.10	0	1,409	0.00%
2022/08/12	5.1	43.12	6	43.11	42.70	-1	1,391	-0.07%
2022/08/11	8	43.14	6	43.18	43.25	2	1,374	0.15%
2022/08/10	18	43.52	13.1	43.58	43.55	4.9	1,356	0.36%
2022/08/09	8	43.02	5.1	42.83	43.60	2.9	1,335	0.21%
2022/08/08	23.1	41.13	23.1	41.64	42.40	0	1,285	0.00%
2022/08/05	5.1	41.79	83.2	41.74	41.25	-78.1	1,223	-6.38%
2022/08/04	10	41.10	19.8	41.28	41.70	-9.8	1,199	-0.82%
2022/08/03	30	41.54	44	41.53	41.75	-14	1,176	-1.19%
2022/08/02	19.2	41.06	35	41.36	41.85	-15.8	1,120	-1.41%
2022/08/01	34	40.86	32.1	40.61	40.75	1.9	1,048	0.18%
2022/07/29	48	39.10	25	38.98	38.75	23	972	2.36%
2022/07/28	4	38.30	5	38.48	38.25	-1	913	-0.11%
2022/07/27	7	38.44	6	38.37	38.50	1	907	0.11%
2022/07/26	1	38.20	3	38.42	38.10	-2	902	-0.22%
2022/07/25	10	38.65	8	38.35	38.45	2	893	0.22%
2022/07/22	18	38.46	17	38.20	38.65	1	871	0.11%
2022/07/21	6	37.00	8	37.53	37.70	-2	839	-0.23%
2022/07/20	28	37.56	15	37.64	37.40	13	816	1.59%
2022/07/19	6	35.87	6	35.80	35.75	0	758	0.00%
2022/07/18	0	0.00	6	34.02	34.20	-6	724	-0.83%
2022/07/15	4	33.50	8	33.56	33.60	-4	722	-0.55%
2022/07/14	5	33.27	4	33.09	33.55	1	711	0.14%
2022/07/13	10	32.45	18	32.88	32.95	-8	711	-1.12%
2022/07/12	31.3	32.65	30	31.42	31.30	1.3	708	0.19%
2022/07/11	5	33.45	0	0.00	33.50	5	681	0.73%
2022/07/08	11	32.75	21	33.40	33.30	-10	668	-1.50%
2022/07/07	5	31.12	4	31.53	31.50	1	646	0.15%
2022/07/06	8.1	31.54	4	31.03	30.55	4.1	635	0.65%
2022/07/05	8.1	33.09	6	32.63	32.85	2.1	626	0.33%
2022/07/04	2	32.98	3	32.93	33.30	-1	629	-0.16%
2022/07/01	4.3	32.75	8	32.46	31.95	-3.8	611	-0.61%
2022/06/30	3.1	33.66	0	0.00	33.30	3.1	592	0.52%
2022/06/29	3.1	34.42	4	34.50	34.45	-0.9	573	-0.16%
2022/06/28	3	35.23	0	0.00	34.95	3	575	0.52%
2022/06/27	6	36.27	4	36.49	36.30	2	577	0.35%
2022/06/23	1	35.95	0	0.00	35.95	1	578	0.17%
2022/06/22	2	35.70	10	35.65	35.65	-8	578	-1.38%
2022/06/20	0.5	35.83	1	35.80	35.30	-0.5	573	-0.09%
2022/06/17	1.2	36.75	4	36.71	36.35	-2.8	581	-0.48%
2022/06/16	2	38.50	8	38.01	37.40	-6	594	-1.01%
2022/06/15	5	38.29	3	38.67	38.15	2	608	0.33%
2022/06/14	1	38.15	1	38.60	38.60	0	621	0.00%
2022/06/13	0	0.00	3	38.28	38.05	-3	634	-0.47%
2022/06/10	3	38.52	5	38.80	38.85	-2	653	-0.31%
2022/06/09	1	38.00	0	0.00	38.10	1	655	0.15%
2022/06/08	1	37.85	4	38.10	37.85	-3	662	-0.45%
2022/06/07	1	38.00	1	38.20	38.00	0	673	0.00%
2022/06/06	1	37.70	1	38.15	38.35	0	687	0.00%
2022/06/02	2.2	38.11	0.2	38.30	38.10	2	707	0.28%
2022/06/01	0	0.00	3	38.60	38.25	-3	743	-0.40%
2022/05/31	1	38.20	0	0.00	38.40	1	771	0.13%
2022/05/30	0	0.00	3	38.02	37.95	-3	789	-0.38%
2022/05/27	2	37.83	0	0.00	37.40	2	811	0.25%
2022/05/26	1	37.50	1	37.80	37.45	0	820	0.00%
2022/05/25	5	37.42	6.8	37.40	37.60	-1.8	838	-0.21%
2022/05/24	22.1	37.92	19	37.12	37.00	3.1	892	0.35%
2022/05/23	1	38.20	2	37.45	38.25	-1	923	-0.11%
2022/05/20	2	37.03	0	0.00	37.10	2	959	0.21%
2022/05/19	0	0.00	2	36.25	36.60	-2	1,099	-0.18%
2022/05/18	3.1	36.95	0	0.00	36.90	3.1	1,283	0.24%
2022/05/17	1	36.70	0	0.00	36.85	1	1,388	0.07%
2022/05/16	5	36.22	7.1	36.33	36.35	-2.1	1,413	-0.15%
2022/05/13	3.2	35.60	3	35.57	35.45	0.2	1,436	0.01%
2022/05/12	1	35.90	2	37.00	35.80	-1	1,465	-0.07%
2022/05/11	0	0.00	1	36.70	36.75	-1	1,493	-0.07%
2022/05/10	0.1	35.10	5	35.44	36.00	-4.9	1,535	-0.32%
2022/05/09	3.2	35.92	2.3	35.63	35.40	0.9	1,610	0.05%
2022/05/06	17.2	36.70	4.1	35.83	36.70	13.2	1,698	0.78%
2022/05/05	1.1	38.05	1	37.90	37.60	0.1	1,750	0.00%
2022/05/04	3	38.07	1	38.25	37.55	2	1,786	0.11%
2022/05/03	4	38.34	6	38.56	38.05	-2	1,893	-0.11%
2022/04/29	1	38.25	4	38.23	38.50	-3	1,993	-0.15%
2022/04/28	2	37.15	2	37.55	37.35	0	2,264	0.00%
2022/04/27	9.2	37.11	9	37.34	37.00	0.2	2,599	0.01%
2022/04/26	1	38.35	1	38.50	38.35	0	2,888	0.00%
2022/04/25	6.1	38.20	4	37.90	37.90	2.1	2,993	0.07%
2022/04/22	3.1	39.13	4.4	39.14	39.20	-1.3	3,112	-0.04%
2022/04/20	1	39.10	3	39.50	39.55	-2	3,141	-0.06%
2022/04/19	6.1	39.30	4	39.34	39.10	2.1	3,157	0.07%
2022/04/18	5	39.31	0	0.00	39.45	5	3,163	0.16%
2022/04/15	1.1	38.63	5	38.75	38.60	-3.9	3,158	-0.12%
2022/04/14	3	38.98	1	38.95	38.85	2	3,168	0.06%
2022/04/13	5.1	39.10	2	39.35	39.20	3.1	3,175	0.10%
2022/04/12	1	39.10	1	39.25	39.20	0	3,180	0.00%
2022/04/11	11.5	40.16	17	39.71	39.45	-5.5	3,185	-0.17%
2022/04/08	3	41.02	22	41.33	40.90	-19	3,206	-0.59%
2022/04/07	3	42.83	0	0.00	42.10	3	3,221	0.09%
2022/04/06	2	42.25	3	42.68	42.65	-1	3,336	-0.03%
2022/04/01	1	42.50	0	0.00	42.60	1	3,465	0.03%
2022/03/30	3	42.85	1	42.90	43.10	2	3,489	0.06%
2022/03/29	3	42.68	4	42.25	42.20	-1	3,531	-0.03%
2022/03/28	0	0.00	2	42.95	43.00	-2	3,679	-0.05%
2022/03/25	1.1	42.80	35	42.79	42.75	-33.9	3,681	-0.92%
2022/03/24	1	42.65	3	42.90	42.95	-2	3,689	-0.05%
2022/03/23	0.1	42.84	1	43.05	42.95	-0.9	3,705	-0.02%
2022/03/22	6	42.52	1.2	42.44	42.45	4.9	3,705	0.13%
2022/03/21	7	43.46	4	43.51	43.25	3	3,699	0.08%
2022/03/18	28	42.98	29	43.44	43.00	-1	3,691	-0.03%
2022/03/17	8	42.09	4	42.23	42.75	4	3,691	0.11%
2022/03/16	4.4	41.33	8.5	41.23	41.20	-4.1	3,692	-0.11%
2022/03/15	4.4	41.59	2	41.20	41.20	2.4	3,701	0.07%
2022/03/14	3.1	42.48	3	42.80	42.50	0.1	3,701	0.00%
2022/03/11	3	43.13	3	43.53	43.10	0	3,721	0.00%
2022/03/10	7	43.56	6.1	43.71	43.70	0.9	3,721	0.02%
2022/03/09	10	42.53	10	42.66	42.65	0	3,717	0.00%
2022/03/08	7.1	42.79	20	42.46	42.25	-12.9	3,734	-0.35%
2022/03/07	12.3	42.56	12.2	42.81	43.05	0.1	3,754	0.00%
2022/03/04	15.2	44.09	40	44.20	43.90	-24.8	3,814	-0.65%
2022/03/03	4.3	45.02	10	44.75	44.95	-5.7	3,828	-0.15%
2022/03/02	13.2	44.95	99	44.85	45.05	-85.8	3,900	-2.20%
2022/03/01	3	45.67	8	45.73	45.90	-5	3,979	-0.13%
2022/02/25	20	45.76	31	45.36	45.15	-11	4,259	-0.26%
2022/02/24	74	46.33	55	46.16	45.35	19	4,296	0.44%
2022/02/23	18	45.93	36.1	46.18	46.75	-18.1	4,430	-0.41%
2022/02/22	31.3	45.08	35	45.21	45.20	-3.7	4,542	-0.08%
2022/02/21	137	46.61	75	46.36	45.80	62	4,501	1.38%	大買/
2022/02/18	134.3	47.84	173.7	47.83	48.45	-39.5	4,363	-0.90%	大買/大賣/
2022/02/17	131	47.08	81	46.89	45.70	50	4,183	1.20%	大買/
2022/02/16	6	46.77	75	46.70	46.85	-69	4,080	-1.69%
2022/02/15	34	46.33	42.2	46.12	45.75	-8.2	4,056	-0.20%
2022/02/14	11	46.54	25	46.33	46.55	-14	4,027	-0.35%
2022/02/11	95.7	46.47	20.1	46.47	46.20	75.6	3,992	1.89%
2022/02/10	29	46.63	22.1	46.85	47.10	6.9	3,964	0.17%
2022/02/09	119	47.28	182	47.28	47.60	-63	3,925	-1.60%	大買/大賣/
2022/02/08	108	46.55	115.3	46.47	47.05	-7.3	3,864	-0.19%	大買/大賣/
2022/02/07	81	44.52	80.2	44.35	45.25	0.8	3,761	0.02%
2022/01/26	25.2	42.04	27	42.19	42.30	-1.8	3,695	-0.05%
2022/01/25	69.3	42.66	60.1	42.70	41.80	9.2	3,663	0.25%
2022/01/24	84.1	44.80	103	44.62	44.45	-18.9	3,558	-0.53%	大賣/
2022/01/21	289	46.90	124.3	46.86	44.65	164.7	3,453	4.77%	大買/大賣/鉅額交易
2022/01/20	181.4	46.94	364.8	46.96	48.10	-183.4	3,180	-5.77%	大買/大賣/鉅額交易
2022/01/19	287.1	46.87	231.6	46.92	47.20	55.5	2,850	1.95%	大買/大賣/
2022/01/18	119	45.50	29.1	45.56	45.75	89.9	2,558	3.51%	大買/
2022/01/17	39.5	44.47	68.2	44.38	44.35	-28.7	2,454	-1.17%
2022/01/14	8	42.33	18	42.38	42.90	-10	2,341	-0.43%
2022/01/13	5	43.14	151	42.95	42.85	-146	2,343	-6.23%	大賣/鉅額交易
2022/01/12	10.4	42.20	152	42.01	42.55	-141.6	2,328	-6.08%	大賣/鉅額交易
2022/01/11	8	42.83	9	42.73	42.40	-1	2,312	-0.04%
2022/01/10	1.2	42.86	8	43.26	43.50	-6.8	2,297	-0.30%
2022/01/07	45.2	42.93	2	42.35	42.65	43.2	2,294	1.88%
2022/01/06	130	43.13	33	42.97	43.10	97	2,279	4.26%	大買/
2022/01/05	9	43.19	17	43.02	42.90	-8	2,267	-0.35%
2022/01/04	26	43.36	33	43.31	43.45	-7	2,256	-0.31%
2022/01/03	37	43.66	43.1	43.41	43.15	-6.1	2,240	-0.27%
2021/12/30	29	44.53	31	44.41	44.40	-2	2,207	-0.09%
2021/12/29	91.1	45.06	73	45.05	45.05	18.1	2,186	0.83%
2021/12/28	200.2	45.71	57.9	44.35	46.15	142.3	2,072	6.86%	大買/鉅額交易
2021/12/27	1	41.90	15.1	42.12	42.50	-14.1	1,952	-0.72%
2021/12/24	23	42.45	170	42.18	42.00	-147	1,948	-7.54%	大賣/鉅額交易
2021/12/23	33	42.59	32	42.69	42.50	1	1,931	0.05%
2021/12/22	196	42.25	74	43.24	42.25	122	1,879	6.49%	大買/鉅額交易
2021/12/21	8	39.71	15	39.83	40.05	-7	1,723	-0.41%
2021/12/20	7	39.94	3	39.73	40.05	4	1,719	0.23%
2021/12/17	15.1	40.04	12	40.07	39.70	3.1	1,708	0.18%
2021/12/16	6	40.67	7	40.61	40.65	-1	1,689	-0.06%
2021/12/15	3	39.92	5	40.27	40.45	-2	1,686	-0.12%
2021/12/14	27	40.11	14	39.99	39.95	13	1,683	0.77%
2021/12/13	12	40.71	10	40.67	40.45	2	1,671	0.12%
2021/12/10	11.3	41.00	6	40.98	40.95	5.3	1,661	0.32%
2021/12/09	29	41.33	19	41.47	41.75	10	1,645	0.61%
2021/12/08	13.1	40.92	9	41.06	41.05	4.1	1,622	0.25%
2021/12/07	7.3	40.83	25	40.75	40.80	-17.8	1,600	-1.11%
2021/12/06	7.2	41.40	2	41.40	41.45	5.2	1,574	0.33%
2021/12/03	13.1	42.03	30	41.94	41.80	-16.9	1,573	-1.07%
2021/12/02	26	42.15	15	42.32	41.80	11	1,563	0.70%
2021/12/01	14	42.54	35.2	42.66	43.45	-21.2	1,533	-1.38%
2021/11/30	35	41.98	46	41.95	41.70	-11	1,492	-0.74%
2021/11/29	37.8	41.80	35.4	41.71	41.70	2.4	1,395	0.17%
2021/11/26	90.6	44.14	111	43.70	43.20	-20.4	1,356	-1.50%	大賣/
2021/11/25	81	45.86	84	46.14	46.00	-3	1,264	-0.24%
2021/11/24	361.1	46.04	302.3	46.07	45.55	58.8	1,162	5.06%	大買/大賣/
2021/11/23	14	43.56	25	43.79	44.00	-11	873	-1.26%
2021/11/22	236.3	44.06	157.3	44.41	44.50	79	822	9.61%	大買/大賣/
2021/11/19	49.1	41.56	82.8	41.88	42.55	-33.8	645	-5.24%
2021/11/18	2	38.68	0	0.00	38.70	2	488	0.41%
2021/11/17	0	0.00	4	38.60	38.70	-4	488	-0.82%
2021/11/16	12	38.40	0	0.00	38.45	12	489	2.45%
2021/11/15	1	38.35	1	38.65	38.65	0	493	0.00%
2021/11/12	2	38.58	2	38.40	38.50	0	494	0.00%
2021/11/11	6	38.90	3	38.98	38.95	3	496	0.60%
2021/11/09	4	38.45	58	38.56	38.50	-54	516	-10.46%
2021/11/08	15.1	39.10	2	39.80	38.90	13.1	513	2.56%
2021/11/05	8	40.26	11	40.47	40.20	-3	515	-0.58%
2021/11/04	11	39.72	2	39.88	39.70	9	499	1.80%
2021/11/03	30	39.53	15	39.45	39.60	15	506	2.96%
2021/11/02	11.1	39.04	5	39.20	39.00	6.1	523	1.17%
2021/11/01	2	39.15	7	38.91	39.00	-5	554	-0.90%
2021/10/29	10	38.10	1	38.55	38.50	9	572	1.57%
2021/10/28	0	0.00	6	37.97	38.05	-6	592	-1.01%
2021/10/27	0	0.00	1	37.95	38.00	-1	590	-0.17%
2021/10/26	4	38.05	0	0.00	37.95	4	587	0.68%
2021/10/25	6	38.44	0	0.00	38.45	6	583	1.03%
2021/10/22	15	38.93	7	38.91	39.05	8	590	1.36%
2021/10/21	0	0.00	5.2	39.29	40.45	-5.2	580	-0.90%
2021/10/20	1.1	38.02	0	0.00	37.95	1.1	567	0.19%
2021/10/19	1	38.30	4	38.20	38.35	-3	573	-0.52%
2021/10/18	4	38.05	1	38.10	38.10	3	577	0.52%
2021/10/15	2	37.35	4	37.36	37.60	-2	590	-0.34%
2021/10/14	10	36.70	3	36.77	37.00	7	609	1.15%
2021/10/13	3	36.65	2	36.45	36.70	1	624	0.16%
2021/10/12	2.1	36.65	0	0.00	36.70	2.1	632	0.33%
2021/10/08	0	0.00	3	37.17	37.20	-3	639	-0.47%
2021/10/07	0	0.00	6	36.98	37.15	-6	657	-0.91%
2021/10/06	7	36.69	6	36.63	36.10	1	700	0.14%
2021/10/05	5	35.79	1	35.65	35.85	4	730	0.55%
2021/10/04	3.2	36.47	0.3	36.80	36.25	2.9	727	0.40%
2021/10/01	14.2	37.45	13	37.31	36.20	1.2	730	0.16%
2021/09/30	1	38.40	1	38.60	38.35	0	740	0.00%
2021/09/29	1.3	38.82	0	0.00	38.70	1.3	753	0.17%
2021/09/28	0	0.00	7	39.14	39.20	-7	772	-0.91%
2021/09/27	0	0.00	5	39.36	39.35	-5	781	-0.64%
2021/09/24	1	39.00	6	38.99	39.00	-5	789	-0.63%
2021/09/23	5	38.58	0	0.00	38.75	5	797	0.63%
2021/09/22	1	38.50	2	38.50	38.50	-1	804	-0.12%
2021/09/17	2	39.38	3	39.58	39.30	-1	808	-0.12%
2021/09/16	3	39.42	6.3	39.46	39.55	-3.3	825	-0.40%
2021/09/15	2	38.85	0.1	39.40	38.80	1.9	837	0.22%
2021/09/14	1	39.35	1.2	39.64	39.50	-0.2	860	-0.02%
2021/09/13	3	39.45	0.2	39.80	39.40	2.8	867	0.32%
2021/09/10	1	39.50	0.1	39.70	39.50	0.9	879	0.11%
2021/09/09	7	39.56	4.4	39.55	39.50	2.6	902	0.28%
2021/09/08	6	39.23	25	39.86	39.90	-19	902	-2.11%
2021/09/07	4	38.93	0	0.00	38.60	4	904	0.44%
2021/09/06	0	0.00	2	39.15	39.05	-2	913	-0.22%
2021/09/03	0	0.00	1	39.45	39.30	-1	917	-0.11%
2021/09/02	10	39.31	7	39.66	39.35	3	926	0.32%
2021/09/01	0	0.00	1	39.60	39.80	-1	932	-0.11%
2021/08/31	4	39.09	0.1	39.45	38.95	4	930	0.42%
2021/08/27	0	0.00	2	38.95	39.15	-2	952	-0.21%
2021/08/26	1.2	39.22	3	39.33	39.25	-1.8	958	-0.19%
2021/08/25	1	39.85	2.1	39.95	39.95	-1.1	981	-0.11%
2021/08/24	1	39.35	7.2	38.88	39.20	-6.2	1,001	-0.61%
2021/08/23	8.3	38.61	19.5	38.55	38.70	-11.3	1,006	-1.12%
2021/08/20	5	37.50	5.2	37.29	37.90	-0.2	1,011	-0.02%
2021/08/19	9	36.41	12	36.70	36.75	-3	1,014	-0.30%
2021/08/18	5	36.30	7.1	36.61	36.90	-2.1	1,014	-0.20%
2021/08/17	8	36.36	7.1	36.43	36.45	0.9	1,022	0.09%
2021/08/16	6.2	36.45	8.6	36.92	36.40	-2.4	1,023	-0.23%
2021/08/13	19	38.06	11.8	37.75	37.70	7.2	1,025	0.70%
2021/08/12	3	38.50	6	38.44	38.55	-3	1,032	-0.29%
2021/08/11	12.2	38.33	9	38.00	38.10	3.2	1,042	0.31%
2021/08/10	5	39.24	1	39.20	39.10	4	1,042	0.38%
2021/08/09	14	39.73	1.3	39.59	39.35	12.7	1,069	1.18%
2021/08/06	9	39.76	19.2	39.73	39.55	-10.2	1,087	-0.94%
2021/08/05	24.3	40.63	4	40.30	40.15	20.3	1,126	1.80%
2021/08/04	10.1	41.99	10	41.89	41.80	0.1	1,156	0.00%
2021/08/03	17.2	42.75	4	42.65	42.60	13.2	1,210	1.09%
2021/08/02	0	0.00	1	43.45	43.75	-1	1,223	-0.08%
2021/07/30	0	0.00	4	43.45	43.70	-4	1,284	-0.31%
2021/07/29	0	0.00	2	43.38	43.40	-2	1,298	-0.15%
2021/07/28	14.1	43.31	0	0.00	43.25	14.1	1,325	1.06%
2021/07/27	2.3	44.40	2	44.65	44.25	0.3	1,386	0.02%
2021/07/26	11.1	44.60	2	44.58	44.45	9.1	1,430	0.64%
2021/07/23	3	45.07	8	45.16	44.85	-5	1,454	-0.34%
2021/07/22	4	44.35	0	44.80	44.35	4	1,473	0.27%
2021/07/21	3	44.68	3	45.08	44.20	0	1,488	0.00%
2021/07/20	7	46.70	3	46.63	46.50	4	1,502	0.27%
2021/07/19	7	47.14	44	46.84	47.20	-37	1,507	-2.45%
2021/07/16	13	47.44	8	47.63	47.30	5	1,545	0.32%
2021/07/15	25	47.58	13	47.71	47.45	12	1,573	0.76%
2021/07/14	16	47.53	3	47.57	47.65	13	1,602	0.81%
2021/07/13	51	48.00	19.2	48.20	48.05	31.9	1,600	1.99%
2021/07/12	43	46.79	28.1	46.82	47.45	15	1,566	0.95%
2021/07/09	2.1	45.55	17	45.66	45.90	-14.9	1,537	-0.97%
2021/07/08	4	45.48	6	45.70	45.45	-2	1,582	-0.13%
2021/07/07	21.1	45.51	4	45.81	45.40	17.1	1,622	1.05%
2021/07/06	12	45.90	11	45.90	45.85	1	1,643	0.06%
2021/07/05	3	45.73	9	46.04	46.15	-6	1,666	-0.36%
2021/07/02	4	45.13	2.1	45.18	45.10	1.9	1,695	0.11%
2021/07/01	5	45.20	3	45.98	45.15	2	1,727	0.12%
2021/06/30	6	45.08	6	45.11	45.20	0	1,753	0.00%
2021/06/29	9.2	45.09	14	45.09	45.00	-4.8	1,778	-0.27%
2021/06/28	10	45.36	0	0.00	45.35	10	1,805	0.55%
2021/06/25	14	45.70	8	45.60	45.50	6	1,829	0.33%
2021/06/24	15.2	46.20	1	46.45	46.15	14.2	1,837	0.77%
2021/06/23	0.6	46.26	18.2	46.19	46.75	-17.5	1,835	-0.96%
2021/06/22	14.1	45.48	3	45.52	45.20	11.1	1,821	0.61%
2021/06/21	16.2	45.59	9	45.57	45.50	7.2	1,832	0.39%
2021/06/18	16.1	45.49	32.4	45.53	46.50	-16.3	1,846	-0.89%
2021/06/17	7	44.62	9.3	44.59	44.80	-2.3	1,868	-0.12%
2021/06/16	2.1	44.83	11	44.98	44.95	-8.9	1,888	-0.47%
2021/06/15	2.1	44.26	7	44.20	44.25	-4.9	1,902	-0.26%
2021/06/11	5	44.56	2	44.60	44.35	3	1,917	0.16%
2021/06/10	6	44.53	0.1	44.90	44.40	6	1,966	0.30%
2021/06/09	2	45.15	12	45.05	44.80	-10	1,996	-0.50%
2021/06/08	8.1	44.98	2.3	44.95	45.00	5.8	2,061	0.28%
2021/06/07	3	44.03	9	44.54	44.45	-6	2,097	-0.29%
2021/06/04	8.1	44.99	15	44.99	44.65	-6.9	2,109	-0.33%
2021/06/03	15	44.85	2	45.23	45.00	13	2,158	0.60%
2021/06/02	27.1	45.05	5	45.06	45.00	22.1	2,191	1.01%
2021/06/01	24	45.51	46	45.30	45.95	-22	2,234	-0.98%
2021/05/31	3.1	43.54	2.1	43.51	43.45	1	2,243	0.04%
2021/05/28	6.1	43.37	6.3	43.41	43.35	-0.2	2,285	-0.01%
2021/05/27	4.1	42.55	9.2	42.90	43.50	-5.1	2,320	-0.22%
2021/05/26	2	42.90	4	42.86	42.90	-2	2,377	-0.08%
2021/05/25	11	42.81	6	43.03	42.50	5	2,453	0.20%
2021/05/24	3.5	42.27	2.1	42.44	42.65	1.4	2,505	0.05%
2021/05/21	12	41.67	7.3	41.65	42.00	4.7	2,578	0.18%
2021/05/20	12.2	41.17	49.4	41.10	40.65	-37.2	2,689	-1.38%
2021/05/19	12	42.14	5.1	41.88	42.20	6.9	2,754	0.25%
2021/05/18	72.1	42.78	18.1	42.90	42.70	54	2,772	1.95%
2021/05/17	10	40.56	60.2	40.93	42.00	-50.2	2,832	-1.77%
2021/05/14	8	42.03	11.3	42.10	42.30	-3.3	2,850	-0.12%
2021/05/13	24.2	40.64	30	40.78	41.50	-5.8	2,835	-0.20%
2021/05/12	40	40.70	67.3	41.11	40.05	-27.3	2,810	-0.97%
2021/05/11	75.7	44.38	144.1	44.27	43.75	-68.4	2,768	-2.47%	大賣/
2021/05/10	29	47.22	23	47.13	46.95	6	2,716	0.22%
2021/05/07	76.2	47.47	69.5	47.66	48.10	6.7	2,715	0.24%
2021/05/06	11	49.08	8	49.04	48.90	3	2,696	0.11%
2021/05/05	7.4	49.18	5	49.36	48.80	2.4	2,706	0.09%
2021/05/04	31.2	50.08	22	49.51	49.30	9.2	2,745	0.33%
2021/05/03	43.1	52.43	14	52.75	51.70	29.1	2,763	1.05%
2021/04/29	24.5	53.04	22	53.07	52.90	2.5	2,757	0.09%
2021/04/28	5	52.94	25.1	52.99	53.00	-20	2,750	-0.73%
2021/04/27	5.3	52.36	13	52.51	52.70	-7.7	2,769	-0.28%
2021/04/26	18	52.21	11	52.17	52.20	7	2,777	0.25%
2021/04/23	17	52.41	4	52.40	52.50	13	2,778	0.47%
2021/04/22	17.7	52.78	29.2	53.20	52.30	-11.5	2,794	-0.41%
2021/04/21	4.1	53.55	20	53.53	53.50	-15.9	2,770	-0.57%
2021/04/20	10	53.09	56.2	53.16	53.20	-46.2	2,771	-1.67%
2021/04/19	15	52.25	9	52.48	52.20	6	2,781	0.22%
2021/04/16	2	52.40	11.1	52.32	52.40	-9.1	2,810	-0.32%
2021/04/15	4	52.08	3	52.23	52.30	1	2,852	0.04%
2021/04/14	44	51.35	32	51.74	52.20	12	2,873	0.42%
2021/04/13	28.4	53.27	18	52.46	52.30	10.4	2,848	0.36%
2021/04/12	38.1	53.53	67	53.42	53.70	-28.9	2,817	-1.03%
2021/04/09	28	52.83	10	52.91	52.80	18	2,803	0.64%
2021/04/08	11	53.13	22	53.05	53.10	-11	2,782	-0.40%
2021/04/07	34.1	52.63	16	52.82	52.80	18.1	2,760	0.66%
2021/04/06	12	53.09	11.2	52.94	53.00	0.8	2,729	0.03%
2021/04/01	14	52.44	18	52.48	52.30	-4	2,699	-0.15%
2021/03/31	7	52.84	8.2	52.89	52.90	-1.2	2,672	-0.04%
2021/03/30	13	52.64	5	52.64	52.70	8	2,650	0.30%
2021/03/29	6.2	52.66	23.6	52.59	52.60	-17.4	2,669	-0.65%
2021/03/26	5	52.14	8	52.14	52.30	-3	2,679	-0.11%
2021/03/25	4.1	52.23	9	52.26	52.00	-5	2,683	-0.18%
2021/03/24	16.3	52.17	43	52.27	52.20	-26.7	2,687	-0.99%
2021/03/23	13.2	52.27	38	52.36	52.50	-24.8	2,706	-0.92%
2021/03/22	31.3	51.86	24.2	51.89	52.30	7.1	2,713	0.26%
2021/03/19	32.5	52.28	22	52.30	52.30	10.5	2,690	0.39%
2021/03/18	20.2	52.63	4	52.65	52.70	16.2	2,684	0.60%
2021/03/17	31.1	52.15	13	52.35	52.40	18.1	2,696	0.67%
2021/03/16	51	51.95	16	51.94	52.00	35	2,744	1.28%
2021/03/15	17.3	52.29	11	52.60	52.10	6.3	2,730	0.23%
2021/03/12	70.1	51.86	40	52.10	51.90	30.1	2,729	1.10%
2021/03/11	114.5	52.90	11	53.06	52.60	103.5	2,699	3.83%	大買/鉅額交易
2021/03/10	8.1	52.08	21	52.31	52.80	-12.9	2,713	-0.48%
2021/03/09	25.3	51.67	9.1	51.91	51.30	16.2	2,760	0.59%
2021/03/08	20	52.81	16	52.65	52.50	4	2,765	0.14%
2021/03/05	81	53.48	28	53.71	53.10	53	2,816	1.88%
2021/03/04	40.3	54.98	34	54.63	54.70	6.2	2,902	0.21%
2021/03/03	21.3	55.27	18	55.36	55.10	3.3	2,931	0.11%
2021/03/02	64	55.78	30	55.72	55.00	34	2,896	1.17%
2021/02/26	46.2	56.19	15.2	56.32	56.00	31.1	2,884	1.08%
2021/02/25	46	56.68	63.1	56.71	57.30	-17.1	2,866	-0.60%
2021/02/24	88.2	55.72	72.1	55.94	55.20	16.2	2,833	0.57%
2021/02/23	124.6	56.31	42	56.44	56.10	82.6	2,788	2.96%	大買/
2021/02/22	112	56.63	150	56.78	57.30	-38	2,772	-1.37%	大買/大賣/
2021/02/19	85	55.40	61	55.36	55.60	24	2,704	0.89%
2021/02/18	35	54.15	50	54.17	54.20	-15	2,649	-0.57%
2021/02/17	36	54.72	64.3	54.81	54.50	-28.3	2,654	-1.06%
2021/02/05	14	53.81	65.1	53.95	54.20	-51.1	2,600	-1.97%
2021/02/04	33	53.33	6	53.87	52.60	27	2,600	1.04%
2021/02/03	27	53.83	26	53.73	53.00	1	2,633	0.04%
2021/02/02	5	52.78	31.1	52.82	53.10	-26.1	2,639	-0.99%
2021/02/01	26.3	51.41	17	51.53	51.10	9.3	2,682	0.35%
2021/01/29	20.2	52.95	39.1	53.02	52.30	-19	2,704	-0.70%
2021/01/28	22	53.21	16	53.56	52.50	6	2,685	0.22%
2021/01/27	11	53.37	21	53.70	53.60	-10	2,654	-0.38%
2021/01/26	74	53.74	65.2	53.88	53.30	8.8	2,652	0.33%
2021/01/25	96.1	54.01	119	53.91	54.10	-23	2,617	-0.88%	大賣/
2021/01/22	76	52.85	10	52.52	53.00	66	2,547	2.59%
2021/01/21	7	51.93	12	51.93	52.00	-5	2,522	-0.20%
2021/01/20	15	51.41	37	51.36	51.40	-22	2,523	-0.87%
2021/01/19	19	52.21	54.3	51.99	51.60	-35.3	2,495	-1.41%
2021/01/18	36	50.34	45	49.96	51.00	-9	2,478	-0.36%
2021/01/15	43.6	51.04	42	51.13	50.60	1.6	2,457	0.07%
2021/01/14	106.4	51.88	10.2	51.85	51.80	96.2	2,439	3.94%	大買/
2021/01/13	16.1	51.65	14	51.97	51.50	2.1	2,419	0.09%
2021/01/12	34.7	52.10	1	52.10	51.20	33.7	2,398	1.40%
2021/01/11	50	52.76	5	53.08	52.60	45	2,366	1.90%
2021/01/08	75	54.07	36	54.03	54.00	39	2,380	1.64%
2021/01/07	28	53.43	49	53.65	53.50	-21	2,364	-0.89%
2021/01/06	35	53.35	40	53.71	52.60	-5	2,379	-0.21%
2021/01/05	26	53.22	33	53.23	53.10	-7	2,399	-0.29%
2021/01/04	46	54.02	9	54.08	54.00	37	2,411	1.53%
2020/12/31	23	53.80	29	53.76	53.80	-6	2,413	-0.25%
2020/12/30	6	53.57	7	53.51	53.40	-1	2,417	-0.04%
2020/12/29	1.4	52.86	2	52.75	52.70	-0.6	2,438	-0.02%
2020/12/28	7	53.01	12	52.93	53.00	-5	2,462	-0.20%
2020/12/25	3	53.23	2	53.40	53.20	1	2,503	0.04%
2020/12/24	3	53.03	6	53.20	53.00	-3	2,721	-0.11%
2020/12/23	24	53.07	40	53.20	52.80	-16	2,826	-0.57%
2020/12/22	49	53.03	42	53.18	52.40	7	2,821	0.25%
2020/12/21	9	51.37	6	51.65	52.00	3	2,824	0.11%
2020/12/18	13	52.42	5	52.64	52.10	8	2,896	0.28%
2020/12/17	23	53.08	24	53.14	52.90	-1	2,906	-0.03%
2020/12/16	9	52.33	27.5	52.35	52.60	-18.5	2,888	-0.64%
2020/12/15	21	51.21	11.5	51.54	50.90	9.5	2,928	0.32%
2020/12/14	8	51.98	18	51.44	52.10	-10	3,055	-0.33%
2020/12/11	17.5	51.54	47	51.70	51.60	-29.5	3,064	-0.96%
2020/12/10	80	52.26	17	52.61	52.00	63	3,077	2.05%
2020/12/09	18	53.93	51.1	53.87	53.60	-33.1	3,033	-1.09%
2020/12/08	32	54.13	14	54.29	54.00	18	3,029	0.59%
2020/12/07	19	53.55	34	53.56	53.80	-15	3,020	-0.50%
2020/12/04	51.1	53.33	29	53.56	53.20	22.1	3,079	0.72%
2020/12/03	77	54.03	28	53.99	53.80	49	3,101	1.58%
2020/12/02	63	54.93	19	54.81	54.80	44	3,198	1.38%
2020/12/01	65	55.41	35	55.30	55.40	30	3,251	0.92%
2020/11/30	120	56.16	139	56.28	56.30	-19	3,454	-0.55%	大買/大賣/
2020/11/27	55	54.92	25	55.01	54.60	30	3,381	0.89%
2020/11/26	3	54.23	15	54.48	54.40	-12	3,381	-0.35%
2020/11/25	41	54.08	22	54.41	54.10	19	3,438	0.55%
2020/11/24	50	54.15	120	54.03	53.90	-70	3,491	-2.00%	大賣/
2020/11/23	29	54.30	24	54.42	54.60	5	3,505	0.14%
2020/11/20	20	53.64	16	53.83	53.80	4	3,561	0.11%
2020/11/19	57	53.81	44	53.94	53.50	13	3,719	0.35%
2020/11/18	61	53.53	22	53.39	53.60	39	3,768	1.03%
2020/11/17	14	54.04	17	54.04	53.70	-3	3,827	-0.08%
2020/11/16	37	53.86	9	53.77	53.70	28	4,020	0.70%
2020/11/13	16	54.02	16	54.31	54.30	0	4,274	0.00%
2020/11/12	55	54.20	45.1	54.35	53.90	9.9	4,411	0.22%
2020/11/11	19.1	53.81	9	53.96	54.00	10.1	4,475	0.23%
2020/11/10	60	54.86	47.1	55.21	54.30	12.9	4,548	0.28%
2020/11/09	94.1	55.39	58.1	55.34	55.40	36	4,603	0.78%
2020/11/06	45.1	56.63	27.1	56.39	56.20	18	4,648	0.39%
2020/11/05	7.1	57.75	6	58.07	57.70	1.1	4,737	0.02%
2020/11/04	9	57.66	8	57.74	58.20	1	4,822	0.02%
2020/11/03	7.2	57.61	4	58.00	57.50	3.2	4,943	0.06%
2020/11/02	25	57.16	17	57.01	56.80	8	5,129	0.16%
2020/10/30	11	59.34	1	59.30	58.50	10	5,278	0.19%
2020/10/29	15	59.07	17	59.64	60.10	-2	5,480	-0.04%
2020/10/28	23	59.92	16.3	60.06	59.80	6.7	5,837	0.11%
2020/10/27	17.5	60.67	12	60.73	60.70	5.5	5,965	0.09%
2020/10/26	19	61.69	8	61.76	61.50	11	6,063	0.18%
2020/10/23	16	62.27	7	62.01	62.00	9	6,135	0.15%
2020/10/22	11	62.34	4	62.55	61.80	7	6,177	0.11%
2020/10/21	9.4	63.12	6	63.23	63.30	3.4	6,184	0.05%
2020/10/20	2.6	63.08	26	62.88	63.20	-23.4	6,218	-0.38%
2020/10/19	12	62.48	10	62.58	62.60	2	6,266	0.03%
2020/10/16	51	62.58	21	62.05	61.90	30	6,337	0.47%
2020/10/15	27	64.01	73	64.66	64.50	-46	6,330	-0.73%
2020/10/14	81	64.19	33	63.95	63.80	48	6,313	0.76%
2020/10/13	14	64.05	31.1	63.81	64.30	-17.1	6,292	-0.27%
2020/10/12	27	63.34	78	63.10	63.40	-51	6,287	-0.81%
2020/10/08	25.1	62.79	15	62.69	62.60	10.1	6,343	0.16%
2020/10/07	22	63.52	15.2	63.71	63.50	6.8	6,339	0.11%
2020/10/06	21	63.51	26	63.76	63.30	-5	6,332	-0.08%
2020/10/05	17	62.41	45	62.95	63.20	-28	6,334	-0.44%
2020/09/30	36	61.48	49.1	61.60	62.10	-13.1	6,334	-0.21%
2020/09/29	165	62.09	105	62.51	61.00	60	6,342	0.95%	大買/大賣/
2020/09/28	87	62.99	139	62.86	63.70	-52	6,247	-0.83%	大賣/
2020/09/25	57	60.64	35	60.57	59.70	22	6,317	0.35%
2020/09/24	42.1	61.29	52	61.54	60.70	-10	6,318	-0.16%
2020/09/23	79	63.27	43	63.57	62.50	36	6,307	0.57%
2020/09/22	8	62.49	17	62.48	62.50	-9	6,259	-0.14%
2020/09/21	8	62.64	6	62.97	62.30	2	6,258	0.03%
2020/09/18	59	63.98	47	64.04	63.20	12	6,255	0.19%
2020/09/17	54	63.26	113	63.19	63.10	-59	6,198	-0.95%	大賣/
2020/09/16	20	61.29	11	61.39	61.10	9	6,084	0.15%
2020/09/15	36	61.67	34	61.53	61.00	2	6,084	0.03%
2020/09/14	5	60.98	37	60.66	60.70	-32	6,074	-0.53%
2020/09/11	28.2	59.35	25	59.68	59.30	3.2	6,085	0.05%
2020/09/10	24.1	60.71	38	60.57	60.40	-14	6,095	-0.23%
2020/09/09	62	60.03	75	60.20	61.10	-13	6,120	-0.21%
2020/09/08	47	60.82	61	60.82	60.10	-14	6,064	-0.23%
2020/09/07	112	60.89	141	60.84	59.40	-29	6,045	-0.48%	大買/大賣/
2020/09/04	98	63.90	90	64.09	64.00	8	5,928	0.13%
2020/09/03	210	66.56	281	66.30	65.80	-71	5,879	-1.21%	大買/大賣/
2020/09/02	53	62.45	86	62.62	63.00	-33	5,700	-0.58%
2020/09/01	73	62.34	39	62.30	61.70	34	5,711	0.60%
2020/08/31	66	62.89	30	62.86	62.80	36	5,677	0.63%
2020/08/28	100	62.65	87	62.22	63.20	13	5,652	0.23%
2020/08/27	58	62.54	40	62.53	62.00	18	5,639	0.32%
2020/08/26	115.2	62.76	61	62.88	62.50	54.2	5,637	0.96%	大買/
2020/08/25	98.5	63.07	137	63.21	64.00	-38.5	5,611	-0.69%	大賣/
2020/08/24	59	61.63	75	61.26	60.70	-16	5,509	-0.29%
2020/08/21	105	60.61	81	60.57	60.60	24	5,541	0.43%	大買/
2020/08/20	182	62.51	175	60.87	59.00	7	5,510	0.13%	大買/大賣/
2020/08/19	264	65.85	267	65.79	65.50	-3	5,434	-0.06%	大買/大賣/
2020/08/18	124	63.61	137	63.42	63.10	-13	5,226	-0.25%	大買/大賣/
2020/08/17	92	62.27	64.1	62.68	62.20	27.9	5,146	0.54%
2020/08/14	109	63.62	133	63.36	63.50	-24	5,108	-0.47%	大買/大賣/
2020/08/13	84	63.00	91	62.28	61.60	-7	5,105	-0.14%
2020/08/12	135	61.76	163	61.77	62.00	-28	5,154	-0.54%	大買/大賣/
2020/08/11	137	61.38	172	60.98	60.30	-35	5,213	-0.67%	大買/大賣/
2020/08/10	164.4	61.57	135	61.72	60.10	29.4	5,196	0.57%	大買/大賣/
2020/08/07	161	61.55	278	61.09	62.90	-117	5,354	-2.19%	大買/大賣/鉅額交易
2020/08/06	334	62.73	227	63.02	62.80	107	5,333	2.01%	大買/大賣/鉅額交易
2020/08/05	138	60.42	148	60.29	60.10	-10	5,261	-0.19%	大買/大賣/
2020/08/04	231	58.52	172	58.62	58.90	59	5,531	1.07%	大買/大賣/
2020/08/03	283	58.76	264	59.15	60.00	19	5,663	0.34%	大買/大賣/
2020/07/31	64	54.62	187	54.27	55.30	-123	5,404	-2.28%	大賣/鉅額交易
2020/07/30	199	53.36	70	53.28	52.00	129	5,289	2.44%	大買/鉅額交易
2020/07/29	111	53.45	102	53.89	54.30	9	5,230	0.17%	大買/大賣/
2020/07/28	25	53.32	70.2	53.09	53.90	-45.2	5,176	-0.87%
2020/07/27	24	52.48	20	52.48	52.50	4	5,151	0.08%
2020/07/24	34	52.87	56	52.27	51.80	-22	5,195	-0.42%
2020/07/23	20	53.98	35	54.01	54.10	-15	5,195	-0.29%
2020/07/22	99	53.56	103	53.74	53.60	-4	5,164	-0.08%	大賣/
2020/07/21	31	52.05	56	52.12	52.00	-25	5,124	-0.49%
2020/07/20	13	50.48	30	50.84	51.40	-17	5,104	-0.33%
2020/07/17	34	50.96	26	50.91	50.10	8	5,108	0.16%
2020/07/16	15	50.89	22	51.53	51.20	-7	5,108	-0.14%
2020/07/15	83	50.56	82	51.21	51.00	1	5,084	0.02%
2020/07/14	12	49.73	14	49.64	49.25	-2	5,038	-0.04%
2020/07/13	7	49.01	10	49.12	49.00	-3	5,031	-0.06%
2020/07/10	37.1	48.97	45	48.96	48.40	-7.9	5,048	-0.16%
2020/07/09	41	50.51	20	50.47	50.20	21	5,033	0.42%
2020/07/08	82	50.97	15	51.14	50.90	67	5,027	1.33%
2020/07/07	126	54.08	99	53.73	52.80	27	5,017	0.54%	大買/
2020/07/06	180	55.78	89	55.18	56.30	91	5,016	1.81%	大買/
2020/07/03	35	51.96	33.1	51.85	52.00	2	4,914	0.04%
2020/07/02	20	51.32	25	51.39	51.50	-5	4,903	-0.10%
2020/07/01	17	51.40	18	51.39	51.00	-1	4,909	-0.02%
2020/06/30	9	50.80	19	51.15	51.30	-10	4,942	-0.20%
2020/06/29	2	49.70	9	50.01	50.30	-7	4,940	-0.14%
2020/06/24	11.1	50.30	3	50.60	50.00	8.1	4,948	0.16%
2020/06/23	33	50.72	30	51.31	50.30	3	4,989	0.06%
2020/06/22	19	50.99	26	50.93	50.70	-7	4,998	-0.14%
2020/06/19	15	50.84	8	50.93	51.60	7	5,025	0.14%
2020/06/18	16	50.66	29.1	50.69	51.50	-13.1	5,024	-0.26%
2020/06/17	39	50.23	32	50.27	50.20	7	5,028	0.14%
2020/06/16	17	50.28	18.2	50.33	50.80	-1.2	5,064	-0.02%
2020/06/15	8	49.39	17	49.30	49.15	-9	5,076	-0.18%
2020/06/12	36.1	48.50	72	48.20	48.80	-35.9	5,072	-0.71%
2020/06/11	39.1	50.34	91	50.21	49.90	-51.9	5,050	-1.03%
2020/06/10	57	50.17	39	50.28	51.20	18	5,044	0.36%
2020/06/09	52	51.16	48	51.00	50.30	4	5,048	0.08%
2020/06/08	61	50.95	74	50.76	50.20	-13	4,972	-0.26%
2020/06/05	24	52.82	23	52.73	52.70	1	4,900	0.02%
2020/06/04	40	52.44	62	52.58	52.80	-22	4,912	-0.45%
2020/06/03	144	52.57	42	52.65	52.40	102	4,887	2.09%	大買/鉅額交易
2020/06/02	43	53.27	40	53.26	53.10	3	4,841	0.06%
2020/06/01	90.1	53.34	43	53.07	52.50	47.1	4,793	0.98%
2020/05/29	62	53.38	60	53.47	53.60	2	4,727	0.04%
2020/05/28	66	55.25	94	54.91	53.90	-28	4,680	-0.60%
2020/05/27	59	54.29	35	54.64	53.60	24	4,567	0.53%
2020/05/26	189	53.81	140	53.96	54.50	49	4,522	1.08%	大買/大賣/
2020/05/25	69	52.53	66	52.66	53.50	3	4,417	0.07%
2020/05/22	84	52.17	65	52.10	51.40	19	4,350	0.44%
2020/05/21	106	51.66	73	51.96	52.00	33	4,312	0.77%	大買/
2020/05/20	129	51.97	115	52.20	52.40	14	4,264	0.33%	大買/大賣/
2020/05/19	50.3	52.07	108	52.06	53.00	-57.8	4,157	-1.39%	大賣/
2020/05/18	91	51.24	165	51.04	51.10	-74	4,019	-1.84%	大賣/
2020/05/15	76	49.86	96	49.90	49.50	-20	3,862	-0.52%
2020/05/14	222	50.34	205	50.04	49.20	17	3,760	0.45%	大買/大賣/
2020/05/13	50	49.12	78	49.17	49.55	-28	3,537	-0.79%
2020/05/12	50	48.11	61	48.21	49.50	-11	3,465	-0.32%
2020/05/11	349	48.07	346	48.28	48.00	3	3,351	0.09%	大買/大賣/
2020/05/08	91	44.89	139.5	45.23	45.80	-48.5	2,916	-1.66%	大賣/
2020/05/07	55	40.91	81	40.98	41.65	-26	2,592	-1.00%
2020/05/06	53	39.76	26	39.75	39.60	27	2,516	1.07%
2020/05/05	52	39.65	44	39.65	39.85	8	2,508	0.32%
2020/05/04	18	38.41	16	38.37	38.60	2	2,474	0.08%
2020/04/30	30	39.27	26	39.28	39.20	4	2,467	0.16%
2020/04/29	66	39.92	38.2	39.96	39.20	27.8	2,505	1.11%
2020/04/28	34	38.80	42	38.90	39.00	-8	2,471	-0.32%
2020/04/27	9	38.45	18	38.30	38.65	-9	2,479	-0.36%
2020/04/24	49	38.16	47	38.16	37.90	2	2,474	0.08%
2020/04/23	28	37.48	45	37.46	37.55	-17	2,469	-0.69%
2020/04/22	10	36.14	7	36.06	36.40	3	2,491	0.12%
2020/04/21	48	37.46	41	37.41	36.45	7	2,483	0.28%
2020/04/20	17	37.43	9	37.43	37.50	8	2,494	0.32%
2020/04/17	11	38.01	5	38.23	37.70	6	2,524	0.24%
2020/04/16	7	37.31	6	36.95	37.50	1	2,545	0.04%
2020/04/15	27	37.62	8	37.54	37.50	19	2,582	0.74%
2020/04/14	16	37.62	24	37.58	37.80	-8	2,611	-0.31%
2020/04/13	8	36.84	8	36.83	36.95	0	2,640	0.00%
2020/04/10	27	36.90	56	36.90	36.75	-29	2,724	-1.06%
2020/04/09	89	37.09	100	37.12	36.50	-11	2,791	-0.39%
2020/04/08	75	35.13	38	35.34	35.70	37	2,758	1.34%
2020/04/07	25	33.51	14	33.74	34.10	11	2,841	0.39%
2020/04/06	16	31.75	41	32.04	32.65	-25	3,109	-0.80%
2020/04/01	80	31.74	99	31.87	31.60	-19	3,169	-0.60%
2020/03/31	24	31.15	18	31.12	31.40	6	3,135	0.19%
2020/03/30	13	30.70	17	30.64	30.90	-4	3,143	-0.13%
2020/03/27	39	31.13	52	31.05	30.45	-13	3,144	-0.41%
2020/03/26	22	29.55	11	29.70	29.90	11	3,114	0.35%
2020/03/25	41	30.10	45	30.02	30.00	-4	3,177	-0.13%
2020/03/24	47	28.56	32	28.56	28.45	15	3,178	0.47%
2020/03/23	13	28.06	5	27.99	27.65	8	3,177	0.25%
2020/03/20	8	30.29	19	31.36	29.30	-11	3,268	-0.34%
2020/03/19	15	30.29	30	29.89	29.30	-15	3,256	-0.46%
2020/03/18	18	32.93	25	33.04	32.55	-7	3,306	-0.21%
2020/03/17	14	33.23	25	32.86	33.00	-11	3,382	-0.33%
2020/03/16	6	33.16	42	33.70	33.10	-36	3,416	-1.05%
2020/03/13	19	32.24	38	32.20	32.90	-19	3,534	-0.54%
2020/03/12	13	36.28	27	36.04	35.50	-14	3,665	-0.38%
2020/03/11	22	38.18	39.1	38.41	38.00	-17.1	3,879	-0.44%
2020/03/10	26	37.51	25	37.21	37.60	1	3,913	0.03%
2020/03/09	6	39.18	21	39.27	38.80	-15	3,908	-0.38%
2020/03/06	14	39.90	7	39.96	39.70	7	3,962	0.18%
2020/03/05	12	40.88	1	40.85	40.70	11	3,994	0.28%
2020/03/04	1	41.30	2	40.95	40.70	-1	4,079	-0.02%
2020/03/03	11	41.46	17	41.36	41.40	-6	4,094	-0.15%
2020/03/02	6	39.52	23	39.82	40.00	-17	4,104	-0.41%
2020/02/27	25.3	40.65	48	40.19	39.50	-22.7	4,139	-0.55%
2020/02/26	41	41.45	22	41.55	40.90	19	4,277	0.44%
2020/02/25	11	40.93	8	41.12	41.05	3	4,354	0.07%
2020/02/24	6	40.24	46	40.60	41.15	-40	4,413	-0.91%
2020/02/21	26	40.48	2	40.90	40.20	24	4,407	0.54%
2020/02/20	11	40.93	0	0.00	40.80	11	4,429	0.25%
2020/02/19	7	40.94	8	40.88	40.90	-1	4,473	-0.02%
2020/02/18	20	41.02	15	41.05	40.90	5	4,619	0.11%
2020/02/17	21	40.98	9	40.89	40.80	12	4,724	0.25%
2020/02/14	19	41.31	3	41.28	41.25	16	4,802	0.33%
2020/02/13	32	42.56	35	42.54	41.80	-3	4,853	-0.06%
2020/02/12	29	41.91	12	41.96	41.90	17	5,027	0.34%
2020/02/11	10	41.90	3	41.88	41.70	7	5,179	0.14%
2020/02/10	16	41.28	19	41.52	41.60	-3	5,332	-0.06%
2020/02/07	24	41.91	26	41.94	41.65	-2	5,733	-0.03%
2020/02/06	21	43.23	2	43.15	43.10	19	6,520	0.29%
2020/02/05	12	43.42	11	43.62	43.05	1	6,803	0.01%
2020/02/04	11	43.36	11	43.60	43.35	0	6,830	0.00%
2020/02/03	24	42.21	34	42.16	42.90	-10	6,848	-0.15%
2020/01/31	3	44.33	9	44.17	44.25	-6	6,815	-0.09%
2020/01/30	23	43.40	47	42.92	43.10	-24	6,825	-0.35%
2020/01/20	3	46.15	28	46.06	46.05	-25	6,819	-0.37%
2020/01/17	18	45.84	16	45.92	45.90	2	6,900	0.03%
2020/01/16	19	45.68	45	45.99	46.00	-26	6,901	-0.38%
2020/01/15	18	45.20	19	45.23	45.00	-1	6,900	-0.01%
2020/01/14	27	45.41	37	45.41	45.45	-10	6,923	-0.14%
2020/01/13	4	44.98	24	45.07	45.25	-20	6,986	-0.29%
2020/01/10	11	44.53	23	44.59	44.70	-12	7,025	-0.17%
2020/01/09	38	44.06	23	44.05	44.00	15	6,990	0.21%
2020/01/08	29	43.20	50	43.23	43.20	-21	6,972	-0.30%
2020/01/07	92	42.91	63	43.21	42.60	29	6,929	0.42%
2020/01/06	70	43.85	70	43.52	42.90	0	6,900	0.00%
2020/01/03	131	45.84	59	45.71	45.65	72	6,836	1.05%	大買/
2020/01/02	89	46.83	66	46.88	46.75	23	6,798	0.34%
2019/12/31	234	47.33	242	47.45	47.35	-8	6,846	-0.12%	大買/大賣/
2019/12/30	231	47.40	223	47.04	48.20	8	6,774	0.12%	大買/大賣/
2019/12/27	38	44.95	53	45.07	45.25	-15	6,496	-0.23%
2019/12/26	19	44.16	25	44.07	44.10	-6	6,427	-0.09%
2019/12/25	14	43.76	17	43.76	43.70	-3	6,480	-0.05%
2019/12/24	38	44.12	12	44.50	44.00	26	6,531	0.40%
2019/12/23	8	44.67	12	44.73	44.55	-4	6,546	-0.06%
2019/12/20	56	44.95	33	45.26	44.45	23	6,597	0.35%
2019/12/19	15	44.62	45	44.82	45.10	-30	6,533	-0.46%
2019/12/18	19	44.32	18	44.45	44.35	1	6,542	0.02%
2019/12/17	76	45.07	86	45.11	44.70	-10	6,609	-0.15%
2019/12/16	38	44.43	107	44.48	44.45	-69	6,544	-1.05%	大賣/
2019/12/13	88	44.14	72	44.19	43.65	16	6,497	0.25%
2019/12/12	53	44.75	93	44.64	45.00	-40	6,451	-0.62%
2019/12/11	33	43.85	60	43.88	43.95	-27	6,394	-0.42%
2019/12/10	144	44.70	93	44.80	44.20	51	6,374	0.80%	大買/
2019/12/09	119	44.76	176	44.55	45.55	-57	6,283	-0.91%	大買/大賣/
2019/12/06	161	44.12	192	44.24	43.20	-31	6,124	-0.51%	大買/大賣/
2019/12/05	26	43.26	32	43.38	43.25	-6	5,947	-0.10%
2019/12/04	62	42.71	67	42.90	42.80	-5	5,925	-0.08%
2019/12/03	41	42.49	45	42.85	43.50	-4	5,931	-0.07%
2019/12/02	54	41.57	88	41.70	41.70	-34	5,887	-0.58%
2019/11/29	68	43.44	40.4	43.41	42.65	27.6	5,860	0.47%
2019/11/28	32	43.39	41	43.37	43.25	-9	5,811	-0.15%
2019/11/27	29	43.67	34	43.67	43.35	-5	5,937	-0.08%
2019/11/26	69	43.92	18	43.80	43.95	51	5,982	0.85%
2019/11/25	140	44.04	150	44.07	43.80	-10	6,024	-0.17%	大買/大賣/
2019/11/22	75	43.22	92	43.29	43.05	-17	5,904	-0.29%
2019/11/21	35	42.09	43	42.22	42.75	-8	5,881	-0.14%
2019/11/20	13	41.64	45	41.55	41.60	-32	5,935	-0.54%
2019/11/19	49	41.93	14	41.96	41.85	35	6,173	0.57%
2019/11/18	19	42.59	24	42.58	42.45	-5	6,377	-0.08%
2019/11/15	119	43.05	122	42.78	42.50	-3	6,449	-0.05%	大買/大賣/
2019/11/14	104	42.28	81	42.07	42.65	23	6,527	0.35%	大買/
2019/11/13	83	41.53	37	41.65	41.60	46	6,578	0.70%
2019/11/12	77	41.12	42	41.22	41.50	35	6,679	0.52%
2019/11/11	83	41.87	66	41.83	40.80	17	6,863	0.25%
2019/11/08	100	43.36	101	43.07	44.10	-1	6,978	-0.01%	大賣/
2019/11/07	76	42.87	135	42.89	42.90	-59	7,406	-0.80%	大賣/
2019/11/06	412	44.32	361	44.30	43.30	51	7,756	0.66%	大買/大賣/
2019/11/05	646	42.89	594	43.19	44.05	52	7,513	0.69%	大買/大賣/
2019/11/04	58	39.68	190	40.19	41.05	-132	6,716	-1.97%	大賣/鉅額交易
2019/11/01	57	37.52	38	37.44	37.35	19	6,441	0.29%
2019/10/31	35	37.64	28	37.69	38.00	7	6,451	0.11%
2019/10/30	20	37.94	23	38.06	37.85	-3	6,523	-0.05%
2019/10/29	24	38.29	22	38.83	38.10	2	6,552	0.03%
2019/10/28	50	39.00	37	39.09	38.75	13	6,532	0.20%
2019/10/25	87	39.60	56	39.63	39.20	31	6,523	0.48%
2019/10/24	27	39.27	142	38.99	39.35	-115	6,450	-1.78%	大賣/鉅額交易
2019/10/23	27	39.12	58	39.52	38.60	-31	6,442	-0.48%
2019/10/22	20	38.81	26	38.72	38.95	-6	6,487	-0.09%
2019/10/21	193	38.99	54	39.03	38.80	139	6,538	2.13%	大買/鉅額交易
2019/10/18	39	38.45	39.8	38.47	38.40	-0.8	6,464	-0.01%
2019/10/17	5	37.99	21	37.88	37.95	-16	6,408	-0.25%
2019/10/16	18	37.34	21	37.34	37.45	-3	6,441	-0.05%
2019/10/15	8	36.80	7	36.97	36.90	1	6,461	0.02%
2019/10/14	24	36.77	7	37.00	36.65	17	6,459	0.26%
2019/10/09	22.1	36.89	40	36.84	36.80	-17.9	6,430	-0.28%
2019/10/08	56.1	38.51	27	38.39	37.60	29.1	6,393	0.46%
2019/10/07	93	38.35	177.1	38.12	38.65	-84.1	6,324	-1.33%	大賣/
2019/10/04	84	36.90	32	37.05	36.65	52	6,187	0.84%
2019/10/03	10	37.49	15	37.33	37.60	-5	6,099	-0.08%
2019/10/02	13	37.45	8	37.49	37.40	5	6,086	0.08%
2019/10/01	43	37.07	38	37.11	37.50	5	6,093	0.08%
2019/09/27	85	37.71	93	37.95	37.70	-8	6,045	-0.13%
2019/09/26	48	39.54	80	39.03	39.15	-32	5,980	-0.53%
2019/09/25	86	39.97	114	40.11	39.75	-28	5,960	-0.47%	大賣/
2019/09/24	22	39.89	42	39.83	39.65	-20	5,910	-0.34%
2019/09/23	98	39.96	43	40.16	39.70	55	5,875	0.94%
2019/09/20	74	39.86	123	39.80	40.20	-49	5,815	-0.84%	大賣/
2019/09/19	28	39.29	57	39.30	39.70	-29	5,713	-0.51%
2019/09/18	21	38.85	20	38.77	38.60	1	5,654	0.02%
2019/09/17	123	39.18	67	39.21	38.75	56	5,646	0.99%	大買/
2019/09/16	41	39.03	32.1	39.00	39.05	8.9	5,621	0.16%
2019/09/12	26	38.16	51	38.28	38.60	-25	5,580	-0.45%
2019/09/11	46.1	37.65	66	37.61	37.60	-19.9	5,545	-0.36%
2019/09/10	9	38.84	8	38.94	38.30	1	5,472	0.02%
2019/09/09	55	39.31	54.2	39.40	38.75	0.8	5,429	0.01%
2019/09/06	11	38.75	25	38.93	38.65	-14	5,360	-0.26%
2019/09/05	47	38.66	55	38.71	38.70	-8	5,331	-0.15%
2019/09/04	30	38.28	31.4	38.40	38.65	-1.4	5,283	-0.03%
2019/09/03	36	38.29	46	38.40	38.05	-10	5,259	-0.19%
2019/09/02	47	38.00	64	37.92	38.00	-17	5,235	-0.32%
2019/08/30	134.3	38.75	103	38.53	38.00	31.3	5,193	0.60%	大買/大賣/
2019/08/29	67	38.04	37	38.17	38.45	30	5,041	0.60%
2019/08/28	104	38.16	94	38.15	38.50	10	4,961	0.20%	大買/
2019/08/27	88	38.01	33	37.90	37.65	55	4,855	1.13%
2019/08/26	60.2	37.87	83	37.85	37.65	-22.8	4,812	-0.47%
2019/08/23	119	39.48	115	39.58	39.50	4	4,725	0.08%	大買/大賣/
2019/08/22	369.1	40.89	292	40.85	40.35	77.1	4,597	1.68%	大買/大賣/
2019/08/21	173	40.41	172.2	40.10	41.50	0.8	4,352	0.02%	大買/大賣/
2019/08/20	125	39.10	216	39.24	38.70	-91	4,111	-2.21%	大買/大賣/
2019/08/19	239.3	39.81	192	39.93	39.30	47.3	4,024	1.17%	大買/大賣/
2019/08/16	137.1	39.08	166	38.98	38.80	-28.9	3,812	-0.76%	大買/大賣/
2019/08/15	190.1	39.53	160	39.72	39.30	30.1	3,673	0.82%	大買/大賣/
2019/08/14	351	40.96	300	41.09	41.10	51	3,505	1.46%	大買/大賣/
2019/08/13	201	41.83	167	42.13	41.75	34	3,241	1.05%	大買/大賣/
2019/08/12	527	42.02	517	42.06	42.70	10	2,930	0.34%	大買/大賣/
2019/08/08	422.4	37.77	408	38.20	39.30	14.4	2,351	0.61%	大買/大賣/
2019/08/07	90	35.02	163	35.43	35.75	-73	1,848	-3.95%	大賣/
2019/08/06	26	32.41	16	32.30	32.50	10	1,686	0.59%
2019/08/05	33	33.16	28	33.34	32.95	5	1,691	0.30%
2019/08/02	73	34.18	20	34.67	33.80	53	1,692	3.13%
2019/08/01	61	35.18	113	35.33	34.90	-52	1,663	-3.13%	大賣/
2019/07/31	39	34.71	21	34.75	35.25	18	1,583	1.14%
2019/07/30	7	34.15	25	34.13	33.70	-18	1,539	-1.17%
2019/07/29	25	34.05	3	34.40	33.70	22	1,525	1.44%
2019/07/26	2	35.03	9	35.01	34.95	-7	1,500	-0.47%
2019/07/25	14	34.84	30	34.94	35.30	-16	1,480	-1.08%
2019/07/24	88	35.17	81	35.09	35.05	7	1,462	0.48%
2019/07/23	64	33.83	55	33.65	34.25	9	1,394	0.65%
2019/07/22	10	32.99	5	33.04	33.20	5	1,314	0.38%
2019/07/19	25	32.72	20	32.96	32.90	5	1,310	0.38%
2019/07/18	35	33.03	30	33.10	32.60	5	1,302	0.38%
2019/07/17	32	32.52	50	32.45	32.70	-18	1,280	-1.41%
2019/07/16	16	31.53	40	31.66	31.80	-24	1,255	-1.91%
2019/07/15	30	31.22	3	31.08	31.25	27	1,342	2.01%
2019/07/12	5	31.38	30	31.45	31.25	-25	1,405	-1.78%
2019/07/11	7	31.49	0	0.00	31.45	7	1,532	0.46%
2019/07/10	1	31.70	15	31.71	31.65	-14	1,602	-0.87%
2019/07/09	7	31.60	10	31.61	31.50	-3	1,809	-0.17%
2019/07/08	4	32.05	16	32.05	32.00	-12	1,815	-0.66%
2019/07/05	20	31.93	67	31.94	31.90	-47	1,815	-2.59%
2019/07/04	38	33.63	4	33.70	33.65	34	1,809	1.88%
2019/07/03	31	33.63	7	33.84	33.55	24	1,790	1.34%
2019/07/02	13	33.71	57	33.78	33.95	-44	1,808	-2.43%
2019/07/01	11	33.65	12	33.60	33.90	-1	1,803	-0.06%
2019/06/28	1	32.95	3	32.92	32.90	-2	1,803	-0.11%
2019/06/27	2	32.85	9	32.89	32.85	-7	1,834	-0.38%
2019/06/26	13	32.53	14	32.62	32.60	-1	1,878	-0.05%
2019/06/25	21	32.82	21.6	32.79	32.60	-0.6	1,902	-0.03%
2019/06/24	21	33.07	21	33.04	33.10	0	1,909	0.00%
2019/06/21	19	33.42	42	33.37	33.40	-23	1,954	-1.18%
2019/06/20	65	32.71	13	32.70	32.70	52	1,925	2.70%
2019/06/19	8	32.22	4	32.23	32.15	4	1,931	0.21%
2019/06/18	7	32.11	8	32.16	31.85	-1	1,938	-0.05%
2019/06/17	2	31.90	0	0.00	31.95	2	1,952	0.10%
2019/06/14	6	32.22	5	32.22	31.90	1	1,969	0.05%
2019/06/13	3	31.97	3	31.95	31.70	0	1,984	0.00%
2019/06/12	2	32.10	1	32.10	32.20	1	2,033	0.05%
2019/06/11	9	32.11	59	32.05	32.20	-50	2,071	-2.41%
2019/06/10	26	32.12	8	32.03	32.00	18	2,079	0.87%
2019/06/06	1	31.55	8	31.66	31.70	-7	2,087	-0.34%
2019/06/05	6	31.52	2	31.53	31.45	4	2,101	0.19%
2019/06/04	3	31.30	2	31.30	31.30	1	2,114	0.05%
2019/06/03	22	30.95	5	31.18	31.15	17	2,143	0.79%
2019/05/31	13	31.10	5	31.30	31.45	8	2,220	0.36%
2019/05/30	11	30.90	11	30.95	31.10	0	2,233	0.00%
2019/05/29	12	30.23	8	30.38	30.50	4	2,255	0.18%
2019/05/28	10	30.05	7	30.05	30.55	3	2,283	0.13%
2019/05/27	6	29.40	3	29.43	29.60	3	2,277	0.13%
2019/05/24	23	29.17	11	29.30	29.05	12	2,280	0.53%
2019/05/23	12.5	29.97	28	30.02	29.50	-15.5	2,260	-0.69%
2019/05/22	13	30.73	23	31.00	30.45	-10	2,272	-0.44%
2019/05/21	26	30.62	3	31.13	30.50	23	2,261	1.02%
2019/05/20	13	30.66	12	30.75	30.65	1	2,264	0.04%
2019/05/17	14	30.65	1	30.80	30.40	13	2,283	0.57%
2019/05/16	11	31.34	7	31.45	31.05	4	2,284	0.18%
2019/05/15	20	32.12	7	32.39	32.15	13	2,286	0.57%
2019/05/14	15	31.70	7	31.22	32.20	8	2,305	0.35%
2019/05/13	25	32.51	18	32.14	32.00	7	2,325	0.30%
2019/05/10	12	33.97	9	34.59	33.40	3	2,351	0.13%
2019/05/09	39	35.27	8	35.16	34.80	31	2,330	1.33%
2019/05/08	57.2	35.72	16	35.72	35.80	41.2	2,314	1.78%
2019/05/07	22	36.27	2	36.40	36.25	20	2,297	0.87%
2019/05/06	4	36.29	7	36.28	36.15	-3	2,309	-0.13%
2019/05/03	5	37.08	7	37.02	37.00	-2	2,309	-0.09%
2019/05/02	10	36.74	7	36.64	37.00	3	2,306	0.13%
2019/04/30	7	36.60	2	36.50	36.20	5	2,300	0.22%
2019/04/29	8	36.50	11	36.57	36.20	-3	2,297	-0.13%
2019/04/26	21	37.06	56	37.09	37.10	-35	2,277	-1.54%
2019/04/25	18	37.69	6	37.68	37.40	12	2,281	0.53%
2019/04/24	26	38.15	18	38.18	37.85	8	2,285	0.35%
2019/04/23	45	38.37	39	38.26	38.15	6	2,274	0.26%
2019/04/22	30	38.40	12	38.44	38.40	18	2,249	0.80%
2019/04/19	79	38.53	61	38.48	38.20	18	2,243	0.80%
2019/04/18	53	37.97	57	37.98	37.55	-4	2,146	-0.19%
2019/04/17	88	39.00	118	39.06	38.50	-30	2,105	-1.42%	大賣/
2019/04/16	106	38.64	87	38.53	38.45	19	1,992	0.95%	大買/
2019/04/15	66	38.31	179	38.19	39.15	-113	1,931	-5.85%	大賣/鉅額交易
2019/04/12	24	35.66	8	35.89	35.75	16	1,738	0.92%
2019/04/11	10	35.89	11	36.06	35.85	-1	1,734	-0.06%
2019/04/10	35	36.09	21	35.92	36.05	14	1,730	0.81%
2019/04/09	29	36.08	12	36.17	36.00	17	1,715	0.99%
2019/04/08	38	36.19	16	36.20	36.15	22	1,707	1.29%
2019/04/03	4	35.58	10	35.70	35.60	-6	1,703	-0.35%
2019/04/02	31	35.58	1	35.60	35.55	30	1,754	1.71%
2019/04/01	10	35.71	10	35.68	35.60	0	1,788	0.00%
2019/03/29	30	35.29	20	35.25	35.30	10	1,754	0.57%
2019/03/28	23	35.94	18	35.81	35.70	5	1,726	0.29%
2019/03/27	10	36.54	5	36.40	36.40	5	1,726	0.29%
2019/03/26	13	36.83	9	37.22	36.65	4	1,758	0.23%
2019/03/25	14	36.74	13	36.67	36.75	1	1,734	0.06%
2019/03/22	19	37.25	24	37.82	37.20	-5	1,800	-0.28%
2019/03/21	15	37.69	17	37.60	37.75	-2	1,822	-0.11%
2019/03/20	43	37.16	15	37.22	37.20	28	1,828	1.53%
2019/03/19	10	37.54	4	37.60	37.40	6	1,840	0.33%
2019/03/18	18	37.21	13	37.21	37.20	5	1,857	0.27%
2019/03/15	74	37.28	21	37.37	37.15	53	1,884	2.81%
2019/03/14	45	38.10	18	37.82	37.80	27	1,898	1.42%
2019/03/13	10	38.68	40	38.61	38.50	-30	1,933	-1.55%
2019/03/12	19	38.86	21	38.79	38.75	-2	2,032	-0.10%
2019/03/11	26	38.54	20	38.56	38.70	6	2,083	0.29%
2019/03/08	13	39.10	9	39.24	39.00	4	2,143	0.19%
2019/03/07	59	40.08	34	39.86	39.60	25	2,160	1.16%
2019/03/06	76	40.80	48	40.85	40.75	28	2,195	1.28%
2019/03/05	30	39.82	25	39.94	39.90	5	2,215	0.23%
2019/03/04	11	39.10	32	39.20	39.75	-21	2,332	-0.90%
2019/02/27	22	38.20	17	38.38	38.30	5	2,312	0.22%
2019/02/26	33	39.16	22	38.87	38.85	11	2,293	0.48%
2019/02/25	17	39.41	25	39.35	39.40	-8	2,323	-0.34%
2019/02/22	27	39.83	17	39.63	39.60	10	2,318	0.43%
2019/02/21	15	39.75	26	39.98	40.35	-11	2,306	-0.48%
2019/02/20	35	39.93	30	39.70	39.70	5	2,283	0.22%
2019/02/19	15	39.72	15	39.92	39.85	0	2,275	0.00%
2019/02/18	38	39.57	37	39.76	39.65	1	2,250	0.04%
2019/02/15	29	38.99	34	39.12	39.25	-5	2,225	-0.22%
2019/02/14	34	38.86	21	39.06	39.15	13	2,210	0.59%
2019/02/13	23	40.22	35	40.04	39.50	-12	2,184	-0.55%
2019/02/12	30	39.51	34	39.90	40.05	-4	2,166	-0.18%
2019/02/11	20	39.17	57	38.55	39.25	-37	2,133	-1.73%
2019/01/30	3	37.60	4	37.81	37.55	-1	2,079	-0.05%
2019/01/29	25	37.88	16	37.57	37.55	9	2,071	0.43%
2019/01/28	29	38.27	25	38.11	38.10	4	2,070	0.19%
2019/01/25	14	38.68	34	38.73	38.40	-20	2,078	-0.96%
2019/01/24	10	38.53	4	38.29	38.55	6	2,060	0.29%
2019/01/23	0	0.00	1	38.00	38.00	-1	2,053	-0.05%
2019/01/22	12	37.95	19	38.14	38.10	-7	2,055	-0.34%
2019/01/21	31	38.20	33	38.19	38.15	-2	2,051	-0.10%
2019/01/18	33	38.14	30	38.10	38.00	3	2,051	0.15%
2019/01/17	21	38.07	17	38.02	38.15	4	2,068	0.19%
2019/01/16	23	37.49	21	37.74	37.75	2	2,062	0.10%
2019/01/15	17	36.77	15	36.90	36.90	2	2,048	0.10%
2019/01/14	6	36.80	2	37.43	36.65	4	2,042	0.20%
2019/01/11	18	37.83	26	38.05	37.40	-8	2,037	-0.39%
2019/01/10	29	37.70	12	37.77	37.55	17	2,014	0.84%
2019/01/09	11	37.75	24	37.84	37.60	-13	2,016	-0.64%
2019/01/08	49	37.09	29	37.10	37.05	20	2,001	1.00%
2019/01/07	24	36.10	10	36.27	36.45	14	1,985	0.71%
2019/01/04	16	35.32	14	35.52	35.35	2	1,980	0.10%
2019/01/03	9	37.14	6	37.41	36.80	3	1,998	0.15%
2019/01/02	5	37.19	3	37.57	37.10	2	2,022	0.10%
2018/12/28	9	37.18	7	37.09	37.10	2	2,027	0.10%
2018/12/27	20	37.67	24	37.67	37.35	-4	2,068	-0.19%
2018/12/26	41	38.66	38	38.05	36.80	3	2,078	0.14%
2018/12/25	66	38.69	71	38.73	38.15	-5	2,068	-0.24%
2018/12/24	37	38.16	51	38.11	38.35	-14	2,046	-0.68%
2018/12/22	13	36.78	10	36.79	36.75	3	2,024	0.15%
2018/12/21	9	36.84	11	36.64	37.05	-2	2,037	-0.10%
2018/12/20	14	37.04	14	36.28	36.15	0	2,040	0.00%
2018/12/19	41	38.58	35	38.96	37.60	6	2,035	0.29%
2018/12/18	37	39.31	33	39.21	39.15	4	2,005	0.20%
2018/12/17	60	40.64	41	40.71	40.50	19	1,999	0.95%
2018/12/14	7	39.40	36	39.67	40.80	-29	1,974	-1.47%
2018/12/13	33	39.80	38	39.64	39.50	-5	1,936	-0.26%
2018/12/12	39	40.02	30	39.93	39.95	9	1,940	0.46%
2018/12/11	14	39.73	26	39.73	40.00	-12	1,941	-0.62%
2018/12/10	38	39.63	21	39.98	39.15	17	1,986	0.86%
2018/12/07	43	39.97	47	40.06	41.00	-4	1,952	-0.20%
2018/12/06	72	40.84	60	39.95	39.20	12	1,912	0.63%
2018/12/05	77	41.66	79	41.44	41.40	-2	1,870	-0.11%
2018/12/04	55	41.12	33	41.15	41.40	22	1,835	1.20%
2018/12/03	53	40.44	81	40.19	40.95	-28	1,856	-1.51%
2018/11/30	28	39.00	19	38.89	38.70	9	1,851	0.49%
2018/11/29	70	39.16	40	39.37	39.20	30	1,870	1.60%
2018/11/28	79	38.12	80	38.09	38.00	-1	1,890	-0.05%
2018/11/27	49	37.37	36	37.50	37.80	13	1,944	0.67%
2018/11/26	8	35.83	3	35.73	35.80	5	2,055	0.24%
2018/11/23	33	34.77	31	35.38	35.00	2	2,208	0.09%
2018/11/22	40	35.66	47	35.61	34.60	-7	2,359	-0.30%
2018/11/21	0	0.00	12	34.39	34.45	-12	2,422	-0.50%
2018/11/20	8	34.49	6	34.53	34.25	2	2,414	0.08%
2018/11/19	1	35.10	3	35.03	34.90	-2	2,422	-0.08%
2018/11/16	2	34.45	18	34.54	34.45	-16	2,428	-0.66%
2018/11/15	21	34.32	10	34.40	34.05	11	2,524	0.44%
2018/11/14	2	34.20	1	34.10	34.00	1	2,538	0.04%
2018/11/13	23	33.43	10	33.47	34.00	13	2,558	0.51%
2018/11/12	4	34.13	6	34.50	34.20	-2	2,570	-0.08%
2018/11/09	23	34.57	8	35.40	34.10	15	2,579	0.58%
2018/11/08	5	35.98	7	35.85	36.05	-2	2,572	-0.08%
2018/11/07	7	35.42	22	35.14	35.10	-15	2,570	-0.58%
2018/11/06	9	34.60	11	34.63	34.15	-2	2,592	-0.08%
2018/11/05	17	35.43	5	35.30	35.20	12	2,599	0.46%
2018/11/02	11	35.95	14	35.98	36.60	-3	2,597	-0.12%
2018/11/01	1	34.60	26	34.61	34.85	-25	2,615	-0.96%
2018/10/31	21	33.71	4	33.50	33.50	17	2,609	0.65%
2018/10/30	2	32.00	24	31.83	32.15	-22	2,600	-0.85%
2018/10/29	0.5	31.75	0	0.00	31.75	0.5	2,614	0.02%
2018/10/26	1	32.20	4	32.13	31.70	-3	2,637	-0.11%
2018/10/25	30	32.12	23	32.00	31.70	7	2,637	0.27%
2018/10/24	20	34.78	15	34.45	34.30	5	2,631	0.19%
2018/10/23	5.5	35.71	9	35.75	35.40	-3.5	2,631	-0.13%
2018/10/22	17	35.44	19	35.53	35.60	-2	2,711	-0.07%
2018/10/19	7	35.78	2	35.63	35.45	5	2,718	0.18%
2018/10/18	2	37.05	2	36.55	36.55	0	2,756	0.00%
2018/10/17	10	36.85	25	36.88	36.55	-15	2,761	-0.54%
2018/10/16	12	36.13	14	36.13	35.95	-2	2,769	-0.07%
2018/10/15	8	36.07	9	35.93	36.10	-1	2,825	-0.04%
2018/10/12	11	35.45	18	35.45	36.20	-7	2,907	-0.24%
2018/10/11	35	35.32	31	35.26	35.10	4	3,045	0.13%
2018/10/09	41	39.94	85	39.70	39.00	-44	3,019	-1.46%
2018/10/08	14	40.54	9	40.41	40.50	5	2,997	0.17%
2018/10/05	30	40.92	31	40.76	40.55	-1	3,008	-0.03%
2018/10/04	10	42.92	13	43.13	42.85	-3	2,990	-0.10%
2018/10/03	25	44.12	19	43.96	43.30	6	3,012	0.20%
2018/10/02	38	45.25	29	45.37	45.00	9	3,024	0.30%
2018/10/01	2	44.85	28	45.04	45.00	-26	2,999	-0.87%
2018/09/28	22	43.71	39	43.64	43.65	-17	2,989	-0.57%
2018/09/27	16	43.30	27	43.98	44.20	-11	2,987	-0.37%
2018/09/26	11	43.97	11	43.93	43.70	0	2,985	0.00%
2018/09/25	15	43.35	7	43.45	43.30	8	3,023	0.26%
2018/09/21	8	43.48	45	43.15	43.85	-37	3,078	-1.20%
2018/09/20	68	42.79	52	42.54	41.90	16	3,210	0.50%
2018/09/19	16	44.37	17	44.26	44.10	-1	3,237	-0.03%
2018/09/18	17	44.31	33	44.34	44.00	-16	3,234	-0.49%
2018/09/17	24	43.87	38	44.43	44.05	-14	3,223	-0.43%
2018/09/14	97	44.23	62	44.14	44.40	35	3,207	1.09%
2018/09/13	9	45.64	19	45.96	45.35	-10	3,145	-0.32%
2018/09/12	26	45.10	40	45.74	46.10	-14	3,142	-0.45%
2018/09/11	57	45.11	44	45.18	45.20	13	3,181	0.41%
2018/09/10	66.3	44.98	82	45.60	44.05	-15.7	3,236	-0.49%
2018/09/07	100	46.54	70	45.51	45.25	30	3,224	0.93%
2018/09/06	77	48.83	71	48.72	49.15	6	3,176	0.19%
2018/09/05	29	48.44	126	48.16	48.20	-97	3,136	-3.09%	大賣/
2018/09/04	107	49.39	117	49.32	49.00	-10	3,106	-0.32%	大買/大賣/
2018/09/03	209.3	49.46	182	49.31	48.80	27.3	3,051	0.89%	大買/大賣/
2018/08/31	253	49.17	275.7	49.14	50.30	-22.7	2,962	-0.77%	大買/大賣/
2018/08/30	244	48.06	151	47.71	47.60	93	2,741	3.39%	大買/大賣/
2018/08/29	140	46.15	301	46.14	47.20	-161	2,671	-6.03%	大買/大賣/鉅額交易
2018/08/28	189	45.00	285	45.30	44.60	-96	2,691	-3.57%	大買/大賣/
2018/08/27	17	43.76	20	43.88	43.85	-3	2,675	-0.11%
2018/08/24	34	43.72	30	43.68	43.50	4	2,677	0.15%
2018/08/23	22	44.45	13	44.65	44.80	9	2,673	0.34%
2018/08/22	51	44.86	75	44.85	44.50	-24	2,667	-0.90%
2018/08/21	36	43.88	32	44.05	44.00	4	2,578	0.16%
2018/08/20	15	43.12	24	43.49	44.05	-9	2,574	-0.35%
2018/08/17	6	42.75	13	42.77	42.95	-7	2,562	-0.27%
2018/08/16	5	41.69	4	41.90	41.85	1	2,559	0.04%
2018/08/15	4	42.19	7	42.23	42.20	-3	2,595	-0.12%
2018/08/14	3	42.27	8	42.44	42.10	-5	2,624	-0.19%
2018/08/13	27	42.50	15	42.33	42.10	12	2,636	0.46%
2018/08/10	10	43.62	16	43.80	43.45	-6	2,620	-0.23%
2018/08/09	10	42.90	19	43.10	43.60	-9	2,617	-0.34%
2018/08/08	27	43.92	45	44.12	43.15	-18	2,619	-0.69%
2018/08/07	5	43.28	11	43.35	43.05	-6	2,596	-0.23%
2018/08/06	0	0.00	6	42.93	42.80	-6	2,635	-0.23%
2018/08/03	35	42.66	12	42.71	42.45	23	2,699	0.85%
2018/08/02	52	43.91	57	43.75	43.00	-5	2,693	-0.19%
2018/08/01	11	43.94	12	44.21	44.40	-1	2,676	-0.04%
2018/07/31	13	43.67	43	43.87	44.20	-30	2,683	-1.12%
2018/07/30	11	42.90	58	42.74	42.70	-47	2,714	-1.73%
2018/07/27	44	44.04	40	44.32	43.50	4	2,725	0.15%
2018/07/26	26	43.76	14	44.14	44.15	12	2,661	0.45%
2018/07/25	32	44.32	31	44.36	44.05	1	2,686	0.04%
2018/07/24	3	43.68	3	43.43	43.70	0	2,666	0.00%
2018/07/23	34	43.05	14	42.88	43.00	20	2,683	0.75%
2018/07/20	88	44.61	20	44.66	43.70	68	2,688	2.53%
2018/07/19	64	45.36	36	45.47	44.80	28	2,662	1.05%
2018/07/18	259	45.10	182	45.68	46.45	77	2,624	2.93%	大買/大賣/
2018/07/17	7	42.50	23	42.57	42.25	-16	2,502	-0.64%
2018/07/16	15	43.55	0	0.00	43.05	15	2,580	0.58%
2018/07/13	28	43.83	3	43.85	43.60	25	2,649	0.94%
2018/07/12	22	43.70	30	44.06	43.55	-8	2,677	-0.30%
2018/07/11	27	43.59	52	43.66	43.65	-25	2,692	-0.93%
2018/07/10	12	42.91	15	42.76	42.90	-3	2,662	-0.11%
2018/07/09	24	41.49	21	41.27	40.75	3	2,641	0.11%
2018/07/06	41	41.23	9	41.27	41.90	32	2,632	1.22%
2018/07/05	8	41.96	11	42.21	42.00	-3	2,621	-0.11%
2018/07/04	7	42.69	9	42.68	42.50	-2	2,618	-0.08%
2018/07/03	47	44.34	31	44.76	43.50	16	2,613	0.61%
2018/07/02	50	44.50	40	44.51	44.55	10	2,564	0.39%
2018/06/29	73	44.30	92	44.12	43.20	-19	2,553	-0.74%
2018/06/28	44	42.79	71	42.99	44.15	-27	2,405	-1.12%
2018/06/27	1	40.20	7	40.24	40.15	-6	2,333	-0.26%
2018/06/26	19	40.37	16	40.00	39.90	3	2,341	0.13%
2018/06/25	9	41.16	12	41.38	41.35	-3	2,337	-0.13%
2018/06/22	2.3	40.46	2	40.75	40.45	0.3	2,343	0.01%
2018/06/21	18	41.11	5	41.17	41.00	13	2,351	0.55%
2018/06/20	58	41.05	28	40.86	40.75	30	2,383	1.26%
2018/06/19	47	45.13	84	44.79	44.55	-37	2,338	-1.58%
2018/06/15	56	44.72	24	44.64	44.90	32	2,266	1.41%
2018/06/14	27	44.26	19	43.98	43.80	8	2,220	0.36%
2018/06/13	36	44.81	27	45.01	44.85	9	2,199	0.41%
2018/06/12	14	44.23	4	44.39	44.10	10	2,191	0.46%
2018/06/11	33	45.54	39	44.82	44.80	-6	2,200	-0.27%
2018/06/08	44	46.48	58	46.91	46.00	-14	2,233	-0.63%
2018/06/07	33	46.64	16	46.37	46.15	17	2,252	0.75%
2018/06/06	180	47.45	232	47.22	46.90	-52	2,247	-2.31%	大買/大賣/
2018/06/05	59	46.44	109	46.21	47.35	-50	2,178	-2.30%	大賣/
2018/06/04	78	41.61	46	41.44	43.75	32	2,015	1.59%
2018/06/01	8	39.66	20	39.32	39.80	-12	1,961	-0.61%
2018/05/31	34	39.11	7	39.08	39.00	27	1,989	1.36%
2018/05/30	13	39.27	7	39.13	39.05	6	2,053	0.29%
2018/05/29	24	40.34	44	40.00	39.80	-20	2,074	-0.96%
2018/05/28	16	40.45	15	40.47	40.60	1	2,075	0.05%
2018/05/25	6	39.80	12	39.80	39.80	-6	2,086	-0.29%
2018/05/24	24	39.91	10	39.85	40.00	14	2,092	0.67%
2018/05/23	43	39.69	25	39.72	39.85	18	2,111	0.85%
2018/05/22	44	39.45	22	39.11	39.10	22	2,087	1.05%
2018/05/21	14	40.04	10	40.18	40.50	4	2,103	0.19%
2018/05/18	17	39.39	10	39.40	39.05	7	2,097	0.33%
2018/05/17	0	0.00	6	39.54	39.55	-6	2,136	-0.28%
2018/05/16	6	40.14	17	39.80	39.50	-11	2,181	-0.50%
2018/05/15	7	40.23	5	40.00	40.00	2	2,209	0.09%
2018/05/14	18	41.10	13	40.83	40.75	5	2,261	0.22%
2018/05/11	22	39.60	29	39.89	40.20	-7	2,269	-0.31%
2018/05/10	19	38.56	33	38.55	38.55	-14	2,244	-0.62%
2018/05/09	10	38.68	22	38.81	38.60	-12	2,264	-0.53%
2018/05/08	25	38.90	22	38.80	38.80	3	2,294	0.13%
2018/05/07	15	39.15	57	38.72	39.10	-42	2,314	-1.81%
2018/05/04	29	37.96	14	37.88	37.70	15	2,350	0.64%
2018/05/03	24	38.05	56	37.88	38.25	-32	2,464	-1.30%
2018/05/02	31	37.22	36	37.42	37.25	-5	2,633	-0.19%
2018/04/30	21	36.65	7	37.01	36.40	14	2,711	0.52%
2018/04/27	27	37.16	37	36.67	37.35	-10	2,715	-0.37%
2018/04/26	15	36.25	11	36.21	35.80	4	2,752	0.15%
2018/04/25	9	36.73	16	36.89	36.80	-7	2,770	-0.25%
2018/04/24	35	36.74	32	36.72	36.35	3	2,757	0.11%
2018/04/23	15	38.40	14	38.40	38.05	1	2,763	0.04%
2018/04/20	66	39.08	41	39.47	38.45	25	2,746	0.91%
2018/04/19	102	39.95	193	39.46	39.25	-91	2,672	-3.41%	大買/大賣/
2018/04/18	53	40.79	30	40.42	40.15	23	2,627	0.88%
2018/04/17	65	42.19	45	41.60	41.35	20	2,613	0.77%
2018/04/16	21	44.51	9	44.33	43.95	12	2,577	0.47%
2018/04/13	16	45.05	12	45.10	45.10	4	2,570	0.16%
2018/04/12	5	45.07	22	45.08	45.15	-17	2,570	-0.66%
2018/04/11	23	44.95	7	44.94	44.55	16	2,598	0.62%
2018/04/10	1	44.25	1	44.60	44.45	0	2,646	0.00%
2018/04/09	7	44.00	6	44.20	44.20	1	2,676	0.04%
2018/04/03	7	44.69	11	44.59	44.70	-4	2,697	-0.15%
2018/04/02	65	43.51	44	44.07	45.35	21	2,710	0.77%
2018/03/31	12	44.58	17	44.71	44.20	-5	2,674	-0.19%
2018/03/30	2	45.03	4	45.53	44.90	-2	2,668	-0.07%
2018/03/29	6	45.18	10	45.82	45.05	-4	2,673	-0.15%
2018/03/28	5	46.24	20	46.23	45.80	-15	2,667	-0.56%
2018/03/27	27	46.23	18	46.49	46.05	9	2,662	0.34%
2018/03/26	8	45.41	4	45.83	45.40	4	2,659	0.15%
2018/03/23	54	45.87	53	45.81	45.50	1	2,650	0.04%
2018/03/22	49.2	48.54	42	47.97	47.85	7.2	2,630	0.27%
2018/03/21	4	48.90	4	48.66	48.70	0	2,644	0.00%
2018/03/20	48	48.37	15	48.30	48.10	33	2,674	1.23%
2018/03/19	10	49.18	20	49.25	49.25	-10	2,712	-0.37%
2018/03/16	25	48.52	67	48.72	48.75	-42	2,730	-1.54%
2018/03/15	89	48.42	25	48.51	48.45	64	2,769	2.31%
2018/03/14	87	47.96	20	47.89	47.80	67	2,775	2.41%
2018/03/13	120	49.07	42	49.01	48.90	78	2,767	2.82%	大買/
2018/03/12	9	50.37	2	50.70	50.30	7	2,735	0.26%
2018/03/09	5	50.92	9	51.26	50.80	-4	2,765	-0.14%
2018/03/08	20	50.61	6	50.50	50.40	14	2,776	0.50%
2018/03/07	21	51.01	5	50.84	50.90	16	2,849	0.56%
2018/03/06	47	52.11	26	52.52	51.70	21	2,892	0.73%
2018/03/05	28	53.34	27	53.37	52.80	1	2,915	0.03%
2018/03/02	16	50.66	7	50.97	51.70	9	2,877	0.31%
2018/03/01	5	51.72	22	51.59	51.80	-17	2,861	-0.59%
2018/02/27	27	51.63	5	51.40	50.80	22	2,903	0.76%
2018/02/26	6	52.55	5	52.80	52.20	1	2,943	0.03%
2018/02/23	6	52.77	13	52.63	52.70	-7	2,953	-0.24%
2018/02/22	5	51.98	7	52.26	51.50	-2	2,953	-0.07%
2018/02/21	21	52.81	21	53.08	52.20	0	2,957	0.00%
2018/02/09	18	50.62	15	50.83	50.70	3	2,946	0.10%
2018/02/08	5	53.38	28	52.44	53.50	-23	2,918	-0.79%
2018/02/07	24	51.26	7	51.21	51.00	17	2,883	0.59%
2018/02/06	56	49.69	72	49.88	49.65	-16	2,897	-0.55%
2018/02/05	59	53.23	39	53.22	52.70	20	2,870	0.70%
2018/02/02	35	56.89	15	56.75	56.00	20	2,889	0.69%
2018/02/01	51	58.30	26	58.29	57.50	25	2,945	0.85%
2018/01/31	20	57.52	63	58.97	59.50	-43	2,934	-1.47%
2018/01/30	15	58.01	14	58.13	57.50	1	2,937	0.03%
2018/01/29	59	58.22	55	58.42	58.50	4	2,999	0.13%
2018/01/26	111	58.84	111	59.52	57.00	0	2,955	0.00%	大買/大賣/
2018/01/25	95	59.25	98	59.24	58.90	-3	2,847	-0.11%
2018/01/24	65	55.09	63	55.45	55.90	2	2,779	0.07%
2018/01/23	33	53.81	20.2	53.69	53.10	12.8	2,776	0.46%
2018/01/22	47.2	53.94	52	54.00	54.00	-4.8	2,811	-0.17%
2018/01/19	12	52.89	24	52.69	53.10	-12	2,819	-0.43%
2018/01/18	36	51.61	16	51.89	51.20	20	2,825	0.71%
2018/01/17	14	51.91	18	51.81	51.90	-4	2,844	-0.14%
2018/01/16	13	50.21	9	50.31	50.60	4	2,867	0.14%
2018/01/15	0	0.00	7	49.95	50.70	-7	2,958	-0.24%
2018/01/12	15	49.86	15	50.02	49.80	0	3,160	0.00%
2018/01/11	17	50.60	4	50.63	50.50	13	3,278	0.40%
2018/01/10	20	51.42	8	51.40	51.80	12	3,347	0.36%
2018/01/09	0	0.00	1	51.50	50.90	-1	3,512	-0.03%
2018/01/08	12	51.17	3	51.17	51.00	9	3,583	0.25%
2018/01/05	23	53.27	13	52.66	52.30	10	3,640	0.27%
2018/01/04	11	52.71	44	53.30	54.00	-33	3,698	-0.89%
2018/01/03	8	51.44	23	51.44	51.50	-15	3,789	-0.40%
2018/01/02	27	50.88	1	52.60	50.30	26	3,843	0.68%