合勤控 (3704)-國泰-敦南券商分點個股進出

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

合勤控

(3704)

可現股當沖

股價
38.70
漲跌
▼0.85
漲幅
-2.15%
成交量
1,881張
產業
上市通信網路類股
503人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

合勤控 (3704)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	21	39.59	9	39.69	39.55	12	2,323	0.52%
2024/11/19	84.9	38.77	130.1	38.67	40.25	-45.2	2,300	-1.96%	大賣/
2024/11/18	99.1	40.64	166.4	40.01	39.15	-67.3	2,196	-3.06%	大賣/
2024/11/15	132.3	42.65	135.3	42.66	42.95	-3.1	2,116	-0.14%	大買/大賣/
2024/11/14	31	40.91	35	40.90	40.60	-4	2,024	-0.20%
2024/11/13	53.3	41.00	42.3	41.28	40.55	11.1	2,007	0.55%
2024/11/12	30.2	40.85	71	40.83	40.80	-40.8	1,991	-2.05%
2024/11/11	44.6	42.17	63.4	42.00	41.95	-18.8	1,963	-0.96%
2024/11/08	74.5	40.71	111.4	40.69	40.35	-36.9	1,916	-1.92%	大賣/
2024/11/07	36.2	42.36	77.1	42.38	42.15	-40.9	1,870	-2.19%
2024/11/06	31.4	41.87	26.7	42.26	42.30	4.6	1,845	0.25%
2024/11/05	67.6	42.38	64.5	42.64	42.15	3.1	1,831	0.17%
2024/11/04	61.3	42.22	73.1	42.13	41.55	-11.8	1,829	-0.64%
2024/11/01	90.2	42.33	106.7	42.46	42.70	-16.4	1,822	-0.90%	大賣/
2024/10/30	408.4	43.28	429.7	42.64	41.90	-21.3	1,753	-1.21%	大買/大賣/
2024/10/29	38.9	40.49	49.8	40.87	41.75	-10.9	1,506	-0.72%
2024/10/28	187.2	41.16	179.2	40.92	40.00	8	1,428	0.56%	大買/大賣/
2024/10/25	223.7	39.68	75.4	39.97	40.80	148.2	1,313	11.29%	大買/鉅額交易
2024/10/24	45.7	38.88	59.8	38.94	38.60	-14.1	1,229	-1.14%
2024/10/23	38.1	38.37	77.2	38.61	39.60	-39.1	1,161	-3.37%
2024/10/22	18	35.64	4.1	35.94	36.15	13.9	1,088	1.28%
2024/10/21	10.8	34.88	3	35.10	35.75	7.8	1,128	0.69%
2024/10/18	2.1	35.78	3	36.35	35.75	-0.9	1,109	-0.08%
2024/10/17	16.1	36.61	4.5	36.41	36.30	11.6	1,135	1.02%
2024/10/16	4	36.04	8.5	35.93	36.95	-4.5	1,184	-0.38%
2024/10/15	3.2	36.12	3.1	36.47	35.80	0.1	1,160	0.01%
2024/10/14	2.4	35.62	3.7	35.59	35.70	-1.3	1,160	-0.11%
2024/10/11	12.2	35.78	1.3	35.61	35.90	10.9	1,156	0.94%
2024/10/09	2.2	37.10	4	37.33	37.00	-1.8	1,140	-0.16%
2024/10/08	10.9	37.42	10	37.05	36.95	0.9	1,140	0.08%
2024/10/07	19.2	38.65	17.3	38.40	38.75	1.8	1,133	0.16%
2024/10/04	1.1	37.49	1	37.35	37.75	0.1	1,125	0.00%
2024/10/01	1.1	37.10	1.3	37.00	37.50	-0.2	1,133	-0.02%
2024/09/30	1.2	37.16	2	37.38	37.25	-0.8	1,157	-0.07%
2024/09/27	2	37.97	5	38.33	37.50	-3	1,192	-0.25%
2024/09/26	2	37.95	3	38.07	37.65	-1	1,215	-0.08%
2024/09/25	1	38.35	2.3	38.44	38.20	-1.3	1,213	-0.11%
2024/09/24	1	38.50	0	38.35	38.25	1	1,213	0.08%
2024/09/23	2	38.60	3.4	38.10	38.55	-1.4	1,214	-0.12%
2024/09/20	8	38.33	5.3	38.24	38.00	2.7	1,214	0.22%
2024/09/19	5.1	37.58	5.4	37.89	38.05	-0.3	1,211	-0.02%
2024/09/18	13.3	37.72	10	37.49	37.05	3.3	1,215	0.27%
2024/09/16	15.2	37.69	3.2	37.62	37.65	12.1	1,219	0.99%
2024/09/13	2	36.23	9.7	36.60	36.60	-7.7	1,213	-0.63%
2024/09/12	2.7	35.26	4.1	35.43	35.45	-1.4	1,212	-0.12%
2024/09/11	9.8	35.20	39.1	35.33	34.80	-29.3	1,212	-2.41%
2024/09/10	10	37.62	9.1	37.85	36.80	0.9	1,198	0.08%
2024/09/09	2.4	36.37	2	36.31	37.30	0.3	1,195	0.03%
2024/09/06	1.3	36.88	8	36.75	36.80	-6.7	1,200	-0.56%
2024/09/05	12.2	37.90	5.5	38.09	37.20	6.7	1,205	0.56%
2024/09/04	11.3	38.01	16.1	37.98	37.75	-4.8	1,214	-0.40%
2024/09/03	37.9	39.90	57	39.87	39.25	-19.1	1,186	-1.61%
2024/09/02	20	39.27	19.2	38.75	39.25	0.7	1,128	0.06%
2024/08/30	2.1	37.65	4.2	37.70	37.90	-2.1	1,110	-0.18%
2024/08/29	0	0.00	3	37.10	37.20	-3	1,108	-0.27%
2024/08/28	0.1	37.05	7.3	37.06	37.00	-7.2	1,118	-0.64%
2024/08/27	1	36.25	1.1	36.39	36.35	-0.1	1,135	-0.01%
2024/08/26	1.3	36.84	5.4	36.93	36.50	-4.1	1,144	-0.36%
2024/08/23	1	35.50	1.4	35.44	36.00	-0.4	1,177	-0.03%
2024/08/22	3.1	35.95	3	35.97	35.90	0.1	1,190	0.01%
2024/08/21	0.4	35.92	1.2	35.67	35.90	-0.9	1,206	-0.07%
2024/08/20	5.3	35.79	1.3	36.24	35.75	4.1	1,239	0.33%
2024/08/19	3.7	35.43	3.1	35.30	35.75	0.6	1,290	0.05%
2024/08/16	1	34.50	3.4	34.48	34.45	-2.4	1,340	-0.18%
2024/08/15	1	34.00	12	34.05	33.95	-11	1,417	-0.78%
2024/08/14	1	34.15	7	34.09	34.20	-6	1,487	-0.40%
2024/08/13	1	33.80	2	34.00	34.20	-1	1,530	-0.06%
2024/08/12	2.1	33.72	2	33.58	33.70	0.1	1,549	0.01%
2024/08/09	3	33.93	2.1	33.96	33.55	0.9	1,559	0.06%
2024/08/08	14	33.78	5.3	33.91	33.50	8.7	1,576	0.55%
2024/08/07	2.1	34.65	23	34.41	34.65	-21	1,575	-1.33%
2024/08/06	19.1	30.95	45	30.80	31.55	-25.9	1,583	-1.64%
2024/08/05	48.1	33.48	4.3	33.25	33.15	43.8	1,562	2.80%
2024/08/02	13.4	36.91	0	0.00	36.80	13.4	1,553	0.86%
2024/08/01	2.9	37.11	0	0.00	37.10	2.9	1,608	0.18%
2024/07/31	1.3	36.62	1	36.70	36.45	0.3	1,623	0.02%
2024/07/30	12.2	35.64	13	35.55	36.50	-0.8	1,647	-0.05%
2024/07/29	7.3	36.37	5	36.74	36.00	2.3	1,652	0.14%
2024/07/26	7.9	36.50	10.1	36.74	36.95	-2.2	1,659	-0.13%
2024/07/23	12.7	37.44	7.7	37.21	37.10	5	1,679	0.30%
2024/07/22	42.5	37.56	19.8	37.34	37.15	22.7	1,687	1.34%
2024/07/19	29	39.38	12	39.31	39.05	17	1,665	1.02%
2024/07/18	18.1	40.50	16.2	40.44	40.05	1.9	1,658	0.12%
2024/07/17	40.1	40.90	36.1	40.76	40.35	4	1,636	0.25%
2024/07/16	7.1	40.04	18	40.27	39.90	-10.9	1,619	-0.67%
2024/07/15	19.3	39.60	8	39.76	39.45	11.3	1,648	0.68%
2024/07/12	22.1	39.99	1	39.95	39.85	21.1	1,679	1.25%
2024/07/11	20.1	40.16	7.2	40.18	40.00	12.9	1,714	0.75%
2024/07/10	3	39.93	12	39.86	40.00	-9	1,746	-0.52%
2024/07/09	15.8	39.84	2.1	39.99	39.50	13.7	1,775	0.77%
2024/07/08	7.4	39.99	1.1	39.99	40.15	6.2	1,791	0.35%
2024/07/05	11.7	39.96	22	40.00	40.15	-10.3	1,824	-0.57%
2024/07/04	29	41.26	29.4	41.32	41.20	-0.4	1,863	-0.02%
2024/07/03	14.4	41.21	16.6	41.43	41.35	-2.2	1,871	-0.12%
2024/07/02	11.5	40.91	16.1	40.97	40.60	-4.6	1,897	-0.24%
2024/07/01	1	40.25	2	40.00	39.90	-1	1,913	-0.05%
2024/06/28	2.9	39.98	14	40.05	39.90	-11.1	1,939	-0.57%
2024/06/27	7	39.66	3	39.62	39.60	4	2,067	0.19%
2024/06/26	3.2	40.13	10	40.15	39.90	-6.8	2,203	-0.31%
2024/06/25	7.6	39.52	5.1	39.59	39.95	2.5	2,432	0.10%
2024/06/24	15.2	39.93	22.1	39.98	39.80	-6.9	2,604	-0.26%
2024/06/21	3.6	40.40	4.9	40.37	40.45	-1.3	2,711	-0.05%
2024/06/20	13.5	40.44	10.8	40.40	40.45	2.8	2,855	0.10%
2024/06/19	13.8	40.24	25	40.22	40.15	-11.2	3,134	-0.36%
2024/06/18	2.5	40.31	10	40.40	40.20	-7.5	3,474	-0.22%
2024/06/17	13.5	40.34	0.3	40.34	40.45	13.2	3,631	0.36%
2024/06/14	3.2	39.98	1.1	39.87	39.95	2.2	3,696	0.06%
2024/06/13	6.2	39.85	5	39.68	39.80	1.2	3,752	0.03%
2024/06/12	6.5	39.61	1.4	39.58	39.60	5.1	3,814	0.13%
2024/06/11	13.8	40.17	5	40.25	39.70	8.8	3,910	0.23%
2024/06/07	5.1	40.58	5	40.63	40.70	0.1	4,000	0.00%
2024/06/06	14.9	40.18	9.7	40.29	40.20	5.2	4,033	0.13%
2024/06/05	13.6	40.87	30.5	40.72	40.60	-16.9	4,028	-0.42%
2024/06/04	3.2	41.35	5	41.24	41.30	-1.8	4,030	-0.05%
2024/06/03	10.5	41.46	7.3	41.45	41.40	3.2	4,049	0.08%
2024/05/31	12.2	41.86	13.4	41.81	41.40	-1.2	4,064	-0.03%
2024/05/30	6	41.88	7.1	41.93	41.95	-1.1	4,079	-0.03%
2024/05/29	21.8	42.50	11.9	42.49	42.15	9.9	4,103	0.24%
2024/05/28	6	41.85	3.2	41.91	41.95	2.8	4,077	0.07%
2024/05/27	6.3	41.68	5.5	41.75	41.75	0.8	4,087	0.02%
2024/05/24	7.3	41.53	5	41.52	41.45	2.3	4,100	0.06%
2024/05/23	38.4	42.30	13	42.16	41.90	25.3	4,078	0.62%
2024/05/22	11.1	42.48	22.3	42.44	42.75	-11.1	4,049	-0.27%
2024/05/21	32.2	41.79	63	41.59	42.10	-30.7	4,007	-0.77%
2024/05/20	10.6	40.83	84.5	41.34	41.20	-73.9	3,973	-1.86%
2024/05/17	13	40.37	41.2	40.44	40.30	-28.2	3,940	-0.72%
2024/05/16	9.3	40.51	18	40.65	40.35	-8.8	3,964	-0.22%
2024/05/15	6.5	40.46	11	40.47	40.35	-4.6	4,076	-0.11%
2024/05/14	30.6	40.05	2.1	40.02	40.15	28.5	4,095	0.70%
2024/05/13	8.2	39.12	7.5	39.14	39.25	0.8	4,094	0.02%
2024/05/10	10.3	38.92	8	39.11	39.25	2.3	4,118	0.06%
2024/05/09	26.9	39.44	17.1	39.23	39.10	9.9	4,131	0.24%
2024/05/08	4.2	39.67	14.1	39.84	39.85	-9.9	4,135	-0.24%
2024/05/07	72.4	39.69	26.6	39.66	39.70	45.8	4,123	1.11%
2024/05/06	28	40.69	25	40.72	40.60	3	4,068	0.07%
2024/05/03	49.9	41.12	14	41.65	40.65	35.9	4,066	0.88%
2024/05/02	15.4	41.48	10	41.46	41.35	5.4	4,047	0.13%
2024/04/30	9.1	41.49	7	41.54	41.50	2.1	4,050	0.05%
2024/04/29	20.3	41.36	5	41.36	41.45	15.3	4,059	0.38%
2024/04/26	19.3	41.02	31.2	41.05	40.95	-11.9	4,057	-0.29%
2024/04/25	27.6	41.32	11.4	41.67	40.85	16.2	4,048	0.40%
2024/04/24	18.6	42.01	2	42.17	42.15	16.5	4,034	0.41%
2024/04/23	9.1	41.61	12	41.69	41.70	-2.9	4,040	-0.07%
2024/04/22	15.6	41.54	12	41.37	41.05	3.6	4,046	0.09%
2024/04/19	24.1	41.70	49	41.57	41.60	-25	4,028	-0.62%
2024/04/18	37.3	42.51	23.3	42.45	42.30	13.9	4,017	0.35%
2024/04/17	50.1	43.09	16.2	43.17	43.25	33.9	3,999	0.85%
2024/04/16	50.8	43.84	20.4	44.02	43.30	30.4	3,978	0.76%
2024/04/15	43.5	45.29	27.1	45.28	45.00	16.4	3,975	0.41%
2024/04/12	29.9	45.90	40.2	45.80	46.05	-10.3	3,967	-0.26%
2024/04/11	41.8	46.05	32	46.09	45.80	9.8	3,955	0.25%
2024/04/10	40.1	46.98	18	46.97	46.60	22.1	3,956	0.56%
2024/04/09	20.3	47.24	59	47.21	47.15	-38.7	3,942	-0.98%
2024/04/08	41.4	47.82	32.7	47.77	47.60	8.7	3,932	0.22%
2024/04/03	34.4	46.75	50.6	46.75	47.60	-16.2	3,890	-0.42%
2024/04/02	39.4	46.79	33	46.70	46.70	6.4	3,867	0.16%
2024/04/01	140.6	47.29	76.4	47.15	47.00	64.2	3,867	1.66%	大買/
2024/03/29	117.6	47.08	54.9	47.34	46.65	62.7	3,756	1.67%	大買/
2024/03/28	216.6	49.59	187.5	48.97	48.00	29.1	3,645	0.80%	大買/大賣/
2024/03/27	58.5	48.21	142.5	48.15	49.35	-84	3,444	-2.44%	大賣/
2024/03/26	101.4	46.69	67.6	46.73	46.05	33.7	3,353	1.01%	大買/
2024/03/25	141.7	48.49	130.2	48.51	47.60	11.5	3,316	0.35%	大買/大賣/
2024/03/22	203.5	50.77	182.1	50.74	49.70	21.4	3,287	0.65%	大買/大賣/
2024/03/21	215.7	50.66	152.9	50.41	50.10	62.8	3,078	2.04%	大買/大賣/
2024/03/20	113.9	49.10	168.3	48.79	48.05	-54.4	2,792	-1.95%	大買/大賣/
2024/03/19	16.1	47.53	32	47.58	47.45	-15.9	2,750	-0.58%
2024/03/18	12.7	46.49	88.2	46.51	47.65	-75.5	2,876	-2.63%
2024/03/15	35.4	47.58	49.5	47.61	47.30	-14.2	2,880	-0.49%
2024/03/14	37.4	48.26	75.4	48.25	47.70	-38	2,908	-1.31%
2024/03/13	93.7	47.92	102.9	47.68	48.00	-9.2	2,830	-0.33%	大賣/
2024/03/12	9.6	46.20	49.6	46.10	46.70	-40	2,769	-1.44%
2024/03/11	4.1	44.58	12.5	44.91	44.90	-8.4	2,767	-0.30%
2024/03/08	28.3	44.69	10.1	44.52	44.45	18.2	2,836	0.64%
2024/03/07	23.7	44.99	11.3	44.98	44.80	12.4	2,953	0.42%
2024/03/06	22.4	45.74	33.7	45.70	45.45	-11.3	3,252	-0.35%
2024/03/05	24.3	46.12	12	46.30	46.30	12.3	3,515	0.35%
2024/03/04	15	46.33	24.1	46.46	46.40	-9.1	3,660	-0.25%
2024/03/01	12.8	45.55	22.4	45.55	45.60	-9.6	3,674	-0.26%
2024/02/29	9.2	44.90	15.5	44.87	45.00	-6.3	3,766	-0.17%
2024/02/27	27.5	45.48	21	45.52	45.10	6.6	3,904	0.17%
2024/02/26	8.1	46.47	7.9	46.37	46.25	0.2	3,920	0.01%
2024/02/23	27.2	46.45	30.6	46.36	46.05	-3.5	3,947	-0.09%
2024/02/22	14.5	46.64	11.4	46.71	46.55	3.1	3,967	0.08%
2024/02/21	85.8	46.84	42.3	46.82	46.50	43.6	4,000	1.09%
2024/02/20	37.4	46.38	7.1	46.48	46.10	30.3	3,986	0.76%
2024/02/19	45.2	46.63	59.6	46.50	47.00	-14.4	3,987	-0.36%
2024/02/16	128.8	44.06	75.4	44.00	44.70	53.5	3,988	1.34%	大買/
2024/02/15	33.5	46.19	15.1	46.19	46.30	18.4	3,936	0.47%
2024/02/05	30.9	46.20	9.4	46.28	46.05	21.6	3,947	0.55%
2024/02/02	29.7	46.84	14.1	46.95	46.65	15.7	4,004	0.39%
2024/02/01	42.4	46.94	16.4	46.99	47.10	26	4,120	0.63%
2024/01/31	33.3	47.87	14	47.98	47.75	19.3	4,120	0.47%
2024/01/30	9.5	48.63	39.1	48.85	48.50	-29.6	4,274	-0.69%
2024/01/29	0.4	48.58	9	48.64	48.90	-8.6	4,398	-0.20%
2024/01/26	25.2	48.16	13	48.05	48.00	12.2	4,515	0.27%
2024/01/25	10.9	49.01	1.7	49.22	48.65	9.2	4,780	0.19%
2024/01/24	29	49.44	10	49.64	49.25	19	5,089	0.37%
2024/01/23	29.2	49.92	22	49.85	49.95	7.2	5,438	0.13%
2024/01/22	12.1	49.44	32.5	49.60	49.40	-20.3	5,630	-0.36%
2024/01/19	4.2	48.44	11	48.68	48.75	-6.8	5,996	-0.11%
2024/01/18	13.5	48.16	3.4	48.41	48.10	10.1	6,275	0.16%
2024/01/17	15.5	48.90	6.4	48.65	48.75	9	6,878	0.13%
2024/01/16	11.8	48.85	7	48.91	49.10	4.8	7,088	0.07%
2024/01/15	8.3	48.63	43.2	48.74	49.00	-34.9	7,196	-0.48%
2024/01/12	51.8	48.35	14.5	48.59	48.00	37.3	7,356	0.51%
2024/01/11	18.3	48.61	26.4	48.62	48.90	-8.1	7,666	-0.11%
2024/01/10	29.4	48.03	19.5	48.14	47.80	9.9	7,894	0.13%
2024/01/09	33.4	48.42	29	48.64	48.25	4.4	8,045	0.05%
2024/01/08	24.6	49.07	15.1	49.05	49.00	9.5	8,052	0.12%
2024/01/05	7.6	49.39	12	49.67	49.30	-4.4	8,073	-0.05%
2024/01/04	68.9	49.32	53.2	49.27	49.15	15.7	8,104	0.19%
2024/01/03	32.6	49.76	12	49.94	49.80	20.6	8,103	0.25%
2024/01/02	20.4	50.45	14.2	50.49	50.40	6.2	8,119	0.08%
2023/12/29	16.7	50.89	14.3	50.83	50.80	2.4	8,197	0.03%
2023/12/28	21.1	50.72	17	50.72	50.50	4.1	8,219	0.05%
2023/12/27	17.1	50.77	10.7	51.02	50.70	6.4	8,249	0.08%
2023/12/26	10.7	50.48	13	50.48	50.80	-2.3	8,283	-0.03%
2023/12/25	39.3	50.69	6.1	50.72	50.30	33.2	8,371	0.40%
2023/12/22	24.1	50.59	9.5	50.70	50.50	14.6	8,438	0.17%
2023/12/21	56.3	50.71	77	50.47	50.50	-20.8	8,439	-0.25%
2023/12/20	72.5	51.86	93.2	52.31	52.00	-20.7	8,398	-0.25%
2023/12/19	107.2	50.93	61.5	50.91	50.90	45.7	8,363	0.55%	大買/
2023/12/18	68.5	53.56	64.9	53.96	52.70	3.6	8,309	0.04%
2023/12/15	58	53.83	47.3	53.72	53.10	10.7	8,299	0.13%
2023/12/14	70.2	54.33	79	54.38	54.50	-8.8	8,327	-0.11%
2023/12/13	118.4	54.42	154	54.55	54.50	-35.6	8,395	-0.42%	大買/大賣/
2023/12/12	56.3	53.51	66.4	53.18	52.70	-10.1	8,449	-0.12%
2023/12/11	115.9	53.55	87.8	53.51	53.50	28.1	8,671	0.32%	大買/
2023/12/08	57.3	51.97	18	52.14	51.80	39.3	8,948	0.44%
2023/12/07	54.1	52.67	55.4	52.64	51.90	-1.3	9,357	-0.01%
2023/12/06	29.4	53.39	77.7	53.80	52.80	-48.2	9,495	-0.51%
2023/12/05	54.3	53.36	61.1	53.43	53.50	-6.8	9,723	-0.07%
2023/12/04	76.8	54.14	117.4	54.51	54.00	-40.6	10,200	-0.40%	大賣/
2023/12/01	239.4	54.60	184.1	54.60	53.90	55.3	10,257	0.54%	大買/大賣/
2023/11/30	111.9	54.49	152.2	54.80	56.00	-40.3	10,021	-0.40%	大買/大賣/
2023/11/29	72.2	53.59	120.7	53.63	54.10	-48.5	9,771	-0.50%	大賣/
2023/11/28	44.6	52.16	30.5	52.32	52.50	14.1	9,621	0.15%
2023/11/27	110.4	51.87	54.6	52.05	51.60	55.7	9,608	0.58%	大買/
2023/11/24	72.9	52.04	113.1	51.80	52.40	-40.2	9,529	-0.42%	大賣/
2023/11/22	24.2	50.76	28.4	50.83	50.90	-4.2	9,409	-0.04%
2023/11/21	32.6	50.84	33.6	50.82	50.50	-1	9,434	-0.01%
2023/11/20	32.9	50.68	58.7	50.69	50.90	-25.9	9,467	-0.27%
2023/11/17	35.8	49.79	31.4	49.76	49.95	4.4	9,524	0.05%
2023/11/16	44.2	49.57	39.5	49.58	49.55	4.7	9,555	0.05%
2023/11/15	96.3	50.75	80.3	50.75	49.75	15.9	9,636	0.17%
2023/11/14	72.4	50.26	46.6	50.09	50.40	25.8	9,847	0.26%
2023/11/13	41.2	49.12	34.1	49.26	49.05	7.1	9,868	0.07%
2023/11/10	41.9	49.29	29.1	49.30	49.00	12.8	9,861	0.13%
2023/11/09	86.7	50.54	98.3	50.27	49.65	-11.6	9,814	-0.12%
2023/11/08	44.4	51.99	58.5	52.08	51.90	-14.1	9,719	-0.15%
2023/11/07	124.7	51.96	134.4	52.16	51.80	-9.7	9,737	-0.10%	大買/大賣/
2023/11/06	148.2	54.41	121.1	54.48	53.50	27	9,628	0.28%	大買/大賣/
2023/11/03	107.9	54.39	145.4	54.55	54.20	-37.5	9,586	-0.39%	大買/大賣/
2023/11/02	220.4	54.94	250.3	54.87	54.50	-29.9	9,547	-0.31%	大買/大賣/
2023/11/01	356	54.47	303.9	53.90	53.60	52.1	9,320	0.56%	大買/大賣/
2023/10/31	340.1	55.44	272.3	55.31	54.60	67.8	9,116	0.74%	大買/大賣/
2023/10/30	129.8	54.53	208.8	54.35	54.50	-79	8,906	-0.89%	大買/大賣/
2023/10/27	281.1	54.20	285.9	54.17	54.20	-4.8	8,926	-0.05%	大買/大賣/
2023/10/26	208.2	53.46	163.5	53.19	53.20	44.7	8,793	0.51%	大買/大賣/
2023/10/25	431	54.55	553.4	54.54	53.80	-122.4	8,600	-1.42%	大買/大賣/鉅額交易
2023/10/24	126.3	51.76	200.8	51.87	52.30	-74.5	8,070	-0.92%	大買/大賣/
2023/10/23	119.2	50.48	75.3	50.20	49.70	43.9	7,970	0.55%	大買/
2023/10/20	163.3	51.23	128	51.24	51.10	35.3	7,969	0.44%	大買/大賣/
2023/10/19	232.7	50.91	297.6	51.03	51.70	-64.9	7,973	-0.81%	大買/大賣/
2023/10/18	245.2	49.10	185.4	49.10	49.15	59.8	7,759	0.77%	大買/大賣/
2023/10/17	122.3	48.52	153.2	48.64	47.80	-30.9	7,642	-0.40%	大買/大賣/
2023/10/16	36.7	46.38	45.2	46.29	46.35	-8.5	7,756	-0.11%
2023/10/13	31.9	47.26	33.3	47.23	46.90	-1.4	8,279	-0.02%
2023/10/12	45.6	47.98	29.7	47.97	47.70	15.9	8,758	0.18%
2023/10/11	37.8	48.67	12.5	49.18	48.00	25.3	9,279	0.27%
2023/10/06	37.5	49.40	8.5	49.54	49.10	29	9,802	0.30%
2023/10/05	113.1	50.02	141.3	50.20	50.10	-28.1	10,094	-0.28%	大買/大賣/
2023/10/04	33.6	48.37	72.7	48.39	48.30	-39.1	10,295	-0.38%
2023/10/03	53.5	49.95	20.5	49.51	49.00	33.1	10,417	0.32%
2023/10/02	42.1	50.33	57.7	50.36	50.50	-15.5	10,622	-0.15%
2023/09/28	62.8	50.11	44.5	49.99	50.00	18.2	10,858	0.17%
2023/09/27	67.4	48.97	57.1	48.71	48.40	10.3	11,149	0.09%
2023/09/26	43.9	50.60	47.3	50.51	50.10	-3.4	11,794	-0.03%
2023/09/25	53.9	50.97	44.5	51.05	50.70	9.4	12,374	0.08%
2023/09/22	47.8	49.94	55.1	49.82	50.40	-7.4	13,059	-0.06%
2023/09/21	47.5	49.41	77	49.32	49.20	-29.5	13,266	-0.22%
2023/09/20	42.8	50.38	106.2	50.58	50.20	-63.4	13,266	-0.48%	大賣/
2023/09/19	55.4	51.62	63.4	51.66	51.00	-8	13,223	-0.06%
2023/09/18	124.2	51.86	207.1	51.83	51.70	-82.9	13,148	-0.63%	大買/大賣/
2023/09/15	226.3	53.26	229.6	52.85	52.80	-3.4	12,973	-0.03%	大買/大賣/
2023/09/14	277	55.19	302.7	54.99	54.50	-25.7	12,763	-0.20%	大買/大賣/
2023/09/13	564.6	54.77	485.2	54.34	54.50	79.4	12,510	0.64%	大買/大賣/
2023/09/12	518.5	54.63	567.5	54.41	55.50	-48.9	12,206	-0.40%	大買/大賣/
2023/09/11	315.2	52.41	228	52.22	51.80	87.2	11,812	0.74%	大買/大賣/
2023/09/08	298.3	52.12	302.8	52.15	52.20	-4.4	11,697	-0.04%	大買/大賣/
2023/09/07	956.3	51.85	696.4	52.06	52.00	259.9	11,481	2.26%	大買/大賣/鉅額交易
2023/09/06	152.6	49.89	130.7	49.75	50.30	21.8	10,955	0.20%	大買/大賣/
2023/09/05	69.7	48.12	115.9	48.05	48.15	-46.3	10,788	-0.43%	大賣/
2023/09/04	27.6	46.33	21	46.36	46.55	6.6	10,760	0.06%
2023/09/01	22.2	46.94	7.2	47.06	46.95	15	10,780	0.14%
2023/08/31	39.2	47.14	9.3	47.19	47.40	29.9	10,798	0.28%
2023/08/30	9.2	46.76	8	46.85	46.80	1.2	10,810	0.01%
2023/08/29	10.1	46.58	14.5	46.48	46.65	-4.4	10,861	-0.04%
2023/08/28	21.3	45.87	44.3	45.88	45.85	-23	10,939	-0.21%
2023/08/25	43.8	47.49	33.1	47.51	47.05	10.7	11,119	0.10%
2023/08/24	54.8	48.69	81	48.75	48.80	-26.2	11,390	-0.23%
2023/08/23	88.4	49.08	82.3	49.42	48.25	6.1	11,415	0.05%
2023/08/22	64.9	47.98	57.7	47.95	47.90	7.2	11,388	0.06%
2023/08/21	57.8	47.05	83.3	47.48	46.95	-25.6	11,404	-0.22%
2023/08/18	203.8	47.96	132.1	47.43	46.80	71.7	11,447	0.63%	大買/大賣/
2023/08/17	48.4	51.13	96.6	51.34	52.00	-48.2	11,238	-0.43%
2023/08/16	25.2	49.11	20.7	49.08	49.30	4.5	11,180	0.04%
2023/08/15	42	49.95	21.4	49.94	49.85	20.7	11,257	0.18%
2023/08/14	27.3	48.84	42.1	48.78	49.00	-14.8	11,502	-0.13%
2023/08/11	26.7	50.13	33.2	50.22	50.00	-6.6	11,680	-0.06%
2023/08/10	37.6	50.55	44	50.47	50.40	-6.4	11,659	-0.05%
2023/08/09	72.6	52.28	82.1	52.09	51.80	-9.5	11,666	-0.08%
2023/08/08	133.5	51.40	88.7	51.40	51.60	44.8	11,701	0.38%	大買/
2023/08/07	48.5	51.04	50.4	50.67	51.10	-2	11,727	-0.02%
2023/08/04	48.6	50.32	32.5	50.62	50.70	16.1	11,766	0.14%
2023/08/02	117.7	51.99	129.6	52.02	51.50	-11.9	11,735	-0.10%	大買/大賣/
2023/08/01	293	54.44	195.5	54.00	53.00	97.5	11,710	0.83%	大買/大賣/
2023/07/31	206.8	54.81	153.7	54.80	54.00	53.1	11,505	0.46%	大買/大賣/
2023/07/28	110.3	53.67	115.6	53.50	53.50	-5.3	11,278	-0.05%	大買/大賣/
2023/07/27	60.8	55.10	86.1	55.21	54.40	-25.3	11,219	-0.23%
2023/07/26	127.9	55.74	108.4	56.05	54.80	19.5	11,207	0.17%	大買/大賣/
2023/07/25	73.4	56.51	44.2	56.42	55.80	29.3	11,333	0.26%
2023/07/24	96	57.08	90.6	56.85	56.70	5.4	11,244	0.05%
2023/07/21	120.4	57.69	153.1	57.66	57.60	-32.7	11,102	-0.29%	大買/大賣/
2023/07/20	105.5	59.52	93.1	59.56	59.10	12.3	11,050	0.11%	大買/
2023/07/19	234	61.37	293.8	61.12	59.30	-59.9	10,975	-0.55%	大買/大賣/
2023/07/18	593.2	64.47	526.1	63.03	62.00	67.2	10,892	0.62%	大買/大賣/
2023/07/17	578.3	64.10	657.9	64.82	65.70	-79.6	10,605	-0.75%	大買/大賣/
2023/07/14	659.7	60.36	549	60.64	61.80	110.7	10,948	1.01%	大買/大賣/鉅額交易
2023/07/13	483.9	57.86	563.5	57.93	57.30	-79.6	10,666	-0.75%	大買/大賣/
2023/07/12	344.9	55.82	248.4	55.39	55.00	96.5	10,168	0.95%	大買/大賣/
2023/07/11	179	54.92	213.8	54.89	55.70	-34.8	9,857	-0.35%	大買/大賣/
2023/07/10	103.6	53.86	151	53.68	53.80	-47.4	9,630	-0.49%	大買/大賣/
2023/07/07	283.6	54.74	271.1	54.66	54.10	12.5	9,521	0.13%	大買/大賣/
2023/07/06	335.4	55.35	348.7	55.50	55.70	-13.3	9,299	-0.14%	大買/大賣/
2023/07/05	303	54.80	386.8	54.92	54.70	-83.8	9,021	-0.93%	大買/大賣/
2023/07/04	729.5	52.53	743.1	52.81	53.60	-13.5	8,640	-0.16%	大買/大賣/
2023/07/03	557.2	49.01	551	49.86	51.10	6.1	7,928	0.08%	大買/大賣/
2023/06/30	481	45.99	523.6	46.45	46.50	-42.6	7,340	-0.58%	大買/大賣/
2023/06/29	161.4	43.40	183.1	43.23	43.30	-21.7	6,640	-0.33%	大買/大賣/
2023/06/28	50.3	41.78	42	41.95	41.40	8.3	6,404	0.13%
2023/06/27	33.7	40.53	26.3	40.57	40.35	7.3	6,381	0.11%
2023/06/26	12.5	41.12	11	41.11	41.05	1.5	6,429	0.02%
2023/06/21	6.2	41.54	8	41.69	41.70	-1.8	6,468	-0.03%
2023/06/20	54.5	41.54	9.2	41.58	41.40	45.3	6,494	0.70%
2023/06/19	22.9	42.61	23.5	42.70	42.25	-0.6	6,502	-0.01%
2023/06/16	24.7	42.97	33.6	43.01	43.00	-8.9	6,511	-0.14%
2023/06/15	43.7	42.60	84	42.42	42.45	-40.3	6,480	-0.62%
2023/06/14	17.8	42.57	60.6	42.37	42.70	-42.8	6,485	-0.66%
2023/06/13	12.3	41.71	53.8	41.68	41.55	-41.5	6,601	-0.63%
2023/06/12	20.4	41.68	9.7	41.73	41.60	10.7	6,607	0.16%
2023/06/09	24.1	41.95	16.3	42.05	42.10	7.8	6,687	0.12%
2023/06/08	73.5	41.87	27.2	41.89	41.50	46.3	6,758	0.69%
2023/06/07	36.3	42.27	58.7	42.31	42.30	-22.4	6,742	-0.33%
2023/06/06	35.5	42.91	32.3	42.77	42.65	3.2	6,759	0.05%
2023/06/05	46.2	43.62	73.5	43.67	43.40	-27.3	6,761	-0.40%
2023/06/02	84.4	43.30	114.8	43.40	43.05	-30.3	6,782	-0.45%	大賣/
2023/06/01	99.5	43.65	96.7	43.56	43.55	2.8	6,780	0.04%
2023/05/31	116.7	44.78	141.3	44.70	44.50	-24.6	6,732	-0.36%	大買/大賣/
2023/05/30	254.3	44.63	165.1	44.57	45.20	89.3	6,569	1.36%	大買/大賣/
2023/05/29	55.7	43.31	59.3	43.37	43.85	-3.6	6,305	-0.06%
2023/05/26	43.7	42.67	154.8	42.68	42.20	-111.1	6,247	-1.78%	大賣/鉅額交易
2023/05/25	84.6	43.57	67.1	43.45	43.25	17.5	6,220	0.28%
2023/05/24	149.3	43.57	86.1	43.36	43.85	63.1	6,208	1.02%	大買/
2023/05/23	75.3	43.17	64.1	43.14	42.85	11.2	6,152	0.18%
2023/05/22	26.4	42.60	54.1	42.67	42.70	-27.7	6,191	-0.45%
2023/05/19	125.2	42.66	108.7	42.21	41.90	16.5	6,263	0.26%	大買/大賣/
2023/05/18	323	43.32	276.9	43.12	42.95	46.1	6,295	0.73%	大買/大賣/
2023/05/17	274.6	42.64	162.2	42.64	42.95	112.4	6,108	1.84%	大買/大賣/鉅額交易
2023/05/16	13.6	41.11	38.4	41.16	41.25	-24.8	6,065	-0.41%
2023/05/15	63.8	40.97	30	41.13	40.80	33.8	6,372	0.53%
2023/05/12	36	40.99	146.2	41.02	41.35	-110.1	6,350	-1.73%	大賣/鉅額交易
2023/05/11	112.1	40.24	72.9	39.80	39.25	39.2	6,319	0.62%	大買/
2023/05/10	72.3	40.68	199.1	40.48	40.40	-126.8	6,304	-2.01%	大賣/鉅額交易
2023/05/09	66	40.22	20.3	40.27	39.90	45.8	6,282	0.73%
2023/05/08	140.6	41.39	124	41.36	41.30	16.6	6,264	0.27%	大買/大賣/
2023/05/05	39.3	40.60	21	40.62	40.35	18.3	6,243	0.29%
2023/05/04	30.2	40.41	28.1	40.45	40.80	2.1	6,627	0.03%
2023/05/03	39.8	40.93	17.8	40.94	40.70	22	6,891	0.32%
2023/05/02	78.1	41.15	80.5	41.36	41.30	-2.4	6,903	-0.03%
2023/04/28	211.1	41.12	203.4	41.11	41.25	7.7	6,910	0.11%	大買/大賣/
2023/04/27	29.7	39.40	27.3	39.70	39.65	2.4	6,696	0.04%
2023/04/26	24.6	39.33	13.1	39.34	39.50	11.4	6,751	0.17%
2023/04/25	45.2	39.91	104.7	39.83	39.50	-59.5	6,822	-0.87%	大賣/
2023/04/24	85.1	40.56	48.9	40.80	40.40	36.2	6,932	0.52%
2023/04/21	138.6	40.88	117	40.84	40.20	21.6	7,310	0.29%	大買/大賣/
2023/04/20	168	44.07	160.2	43.69	42.85	7.9	7,429	0.11%	大買/大賣/
2023/04/19	741.3	45.00	701.6	45.13	45.40	39.7	7,285	0.55%	大買/大賣/
2023/04/18	51.3	42.20	204.3	42.54	43.90	-153	6,706	-2.28%	大賣/鉅額交易
2023/04/17	29.1	39.89	65.4	39.50	39.95	-36.3	6,806	-0.53%
2023/04/14	77	38.90	54.4	39.08	38.80	22.7	7,088	0.32%
2023/04/13	63.9	38.87	78.3	38.90	39.00	-14.4	7,168	-0.20%
2023/04/12	75.8	38.65	53.5	38.46	38.65	22.3	7,161	0.31%
2023/04/11	14.7	37.87	28.7	37.84	37.75	-14	7,120	-0.20%
2023/04/10	15	37.44	18.2	37.46	37.55	-3.2	7,145	-0.04%
2023/04/07	23.4	37.11	12.3	37.19	37.15	11.2	7,181	0.16%
2023/04/06	3.3	37.35	10.2	37.38	37.25	-6.8	7,189	-0.10%
2023/03/31	32.6	37.11	5	37.09	37.15	27.6	7,204	0.38%
2023/03/30	10.6	36.88	26.3	37.04	37.15	-15.7	7,269	-0.22%
2023/03/29	18.1	36.67	17	36.71	36.70	1.2	7,380	0.02%
2023/03/28	83.1	36.91	5.5	36.89	36.55	77.6	7,547	1.03%
2023/03/27	51.6	37.43	44.1	37.45	37.35	7.5	7,572	0.10%
2023/03/24	40.9	36.89	23.1	37.13	37.00	17.7	7,605	0.23%
2023/03/23	44.6	36.55	4.6	36.57	36.60	40	7,621	0.53%
2023/03/22	22.5	36.63	22.4	36.67	36.70	0.1	7,627	0.00%
2023/03/21	43.6	36.83	14.1	36.75	36.55	29.5	7,630	0.39%
2023/03/20	23.7	37.01	17.2	36.93	36.85	6.5	7,604	0.09%
2023/03/17	21.3	37.59	9.2	37.60	37.55	12.1	7,583	0.16%
2023/03/16	59.4	37.55	71.2	37.32	37.00	-11.9	7,551	-0.16%
2023/03/15	29.2	40.24	43.6	40.17	39.60	-14.4	7,418	-0.19%
2023/03/14	80.6	40.26	20.1	39.98	39.85	60.5	7,401	0.82%
2023/03/13	121.7	40.72	30.2	41.16	41.45	91.5	7,325	1.25%	大買/
2023/03/10	23.5	40.94	19.1	40.76	40.40	4.5	7,281	0.06%
2023/03/09	41.4	40.93	36.8	40.98	41.00	4.6	7,308	0.06%
2023/03/08	28.2	41.06	18.8	41.11	41.45	9.4	7,399	0.13%
2023/03/07	30.1	40.97	52.3	41.01	41.10	-22.3	7,709	-0.29%
2023/03/06	17	40.55	51.5	40.52	40.55	-34.5	7,721	-0.45%
2023/03/03	15.1	40.18	98.6	40.31	40.10	-83.5	7,850	-1.06%
2023/03/02	35.6	40.15	42.7	40.12	40.20	-7.1	7,791	-0.09%
2023/03/01	22.2	39.90	42.4	39.82	39.70	-20.2	7,732	-0.26%
2023/02/24	5.1	39.46	25.4	39.22	39.15	-20.3	7,673	-0.27%
2023/02/23	19	39.48	26.7	39.48	39.55	-7.7	7,638	-0.10%
2023/02/22	69.4	38.85	46	38.98	38.90	23.4	7,635	0.31%
2023/02/21	112.8	39.81	40.2	39.71	39.60	72.6	7,611	0.95%	大買/
2023/02/20	55.5	40.28	65.8	40.35	40.40	-10.3	7,538	-0.14%
2023/02/17	74.4	40.07	61.5	40.05	39.80	12.9	7,470	0.17%
2023/02/16	59.2	40.03	77.6	40.12	40.10	-18.4	7,411	-0.25%
2023/02/15	28.7	39.44	65.6	39.55	39.60	-36.8	7,402	-0.50%
2023/02/14	134.6	39.62	79.3	39.56	39.20	55.3	7,415	0.75%	大買/
2023/02/13	171.6	39.65	278.9	39.67	39.85	-107.3	7,365	-1.46%	大買/大賣/鉅額交易
2023/02/10	66.8	38.43	101.2	38.53	38.00	-34.5	7,052	-0.49%	大賣/
2023/02/09	81.8	38.48	64.1	38.77	38.55	17.7	7,002	0.25%
2023/02/08	54.4	38.61	75.6	38.73	38.85	-21.2	6,908	-0.31%
2023/02/07	52.1	38.22	45.8	38.21	38.50	6.3	6,809	0.09%
2023/02/06	64.3	37.48	35	37.34	37.45	29.3	6,746	0.43%
2023/02/03	90.7	38.46	60	38.50	38.20	30.7	6,678	0.46%
2023/02/02	226.7	39.09	299.3	39.26	38.40	-72.6	6,569	-1.10%	大買/大賣/
2023/02/01	174.7	38.01	259.7	38.02	38.20	-85	6,158	-1.38%	大買/大賣/
2023/01/31	43.6	36.59	45.1	36.58	36.80	-1.5	5,866	-0.03%
2023/01/30	22.3	36.16	42.5	36.20	36.50	-20.2	5,826	-0.35%
2023/01/17	23.2	35.08	20	35.18	35.00	3.2	5,750	0.06%
2023/01/16	43.4	35.20	113.1	35.21	35.00	-69.7	5,719	-1.22%	大賣/
2023/01/13	153.2	36.42	128.3	35.99	35.80	24.9	5,644	0.44%	大買/大賣/
2023/01/12	181.7	36.42	175.6	36.38	36.80	6.1	5,549	0.11%	大買/大賣/
2023/01/11	567.1	37.30	320.4	36.79	36.15	246.8	5,374	4.59%	大買/大賣/鉅額交易
2023/01/10	260.3	38.22	410.1	38.07	39.00	-149.8	4,943	-3.03%	大買/大賣/鉅額交易
2023/01/09	99.2	37.16	89.4	37.06	36.70	9.8	4,636	0.21%
2023/01/06	353.4	37.35	320.2	37.02	36.90	33.2	4,523	0.73%	大買/大賣/
2023/01/05	442.4	37.95	284.4	37.82	37.85	158	4,255	3.71%	大買/大賣/鉅額交易
2023/01/04	109.5	36.45	177.2	36.63	38.15	-67.8	3,886	-1.74%	大買/大賣/
2023/01/03	92.5	34.58	137	35.32	34.70	-44.5	3,545	-1.26%	大賣/
2022/12/30	10.1	34.26	58.8	34.49	34.90	-48.7	3,462	-1.41%
2022/12/29	11	33.46	4.2	33.56	33.70	6.8	3,415	0.20%
2022/12/28	33.1	33.85	19.6	34.23	33.35	13.5	3,426	0.39%
2022/12/27	19.3	34.44	36.8	34.51	34.60	-17.5	3,378	-0.52%
2022/12/26	11.2	33.66	27	33.73	33.95	-15.8	3,333	-0.47%
2022/12/23	31.4	34.16	9.4	34.02	33.85	22	3,324	0.66%
2022/12/22	69.2	34.57	83	34.68	34.65	-13.8	3,365	-0.41%
2022/12/21	98	33.86	78.1	34.11	34.55	19.9	3,342	0.60%
2022/12/20	157.5	34.50	175.7	34.60	33.75	-18.2	3,242	-0.56%	大買/大賣/
2022/12/19	41.2	33.86	39.2	34.10	32.90	2	3,099	0.06%
2022/12/16	22.1	33.87	57.2	33.85	33.75	-35.1	3,065	-1.14%
2022/12/15	35.1	33.52	51.3	33.56	33.25	-16.3	3,035	-0.54%
2022/12/14	5	33.12	30.9	33.38	33.45	-25.9	3,044	-0.85%
2022/12/13	31.1	33.16	8.2	33.29	32.80	22.9	3,015	0.76%
2022/12/12	19.6	32.00	5.5	32.26	32.55	14.1	2,978	0.47%
2022/12/09	12	31.87	1.3	31.84	31.80	10.7	2,973	0.36%
2022/12/08	4.3	31.65	11.9	31.72	31.80	-7.6	2,969	-0.26%
2022/12/07	47.4	32.05	47.1	31.87	31.45	0.4	2,955	0.01%
2022/12/06	38.8	32.78	15.9	32.55	32.35	22.8	2,913	0.78%
2022/12/05	12.5	32.93	45.2	32.99	33.00	-32.6	2,877	-1.13%
2022/12/02	35.2	32.99	27.6	32.96	32.65	7.6	2,848	0.27%
2022/12/01	37	32.76	29.2	32.88	32.65	7.9	2,817	0.28%
2022/11/30	94.6	32.95	93.8	32.94	32.75	0.9	2,764	0.03%
2022/11/29	270.7	35.02	230.7	34.95	33.85	40.1	2,614	1.53%	大買/大賣/
2022/11/28	53.9	33.04	40.1	33.34	33.80	13.8	2,280	0.60%
2022/11/25	95.5	33.18	92.7	33.23	33.55	2.7	2,214	0.12%
2022/11/24	3.1	31.86	15.7	31.90	31.85	-12.6	2,037	-0.62%
2022/11/23	7.4	31.87	20.1	31.99	31.75	-12.7	2,080	-0.61%
2022/11/22	0	31.90	8.3	32.01	32.05	-8.3	2,106	-0.39%
2022/11/21	4.2	31.94	18	31.76	31.90	-13.8	2,123	-0.65%
2022/11/18	31.2	31.96	17	31.62	31.50	14.2	2,139	0.66%
2022/11/17	6	31.85	9.2	32.12	32.70	-3.2	2,142	-0.15%
2022/11/16	8.1	32.32	4.9	32.26	31.75	3.2	2,118	0.15%
2022/11/15	9.2	32.32	13.2	32.42	32.10	-4	2,144	-0.19%
2022/11/14	27.2	32.02	54.4	32.19	32.55	-27.2	2,178	-1.25%
2022/11/11	49.9	31.88	71.1	32.28	32.30	-21.2	2,325	-0.91%
2022/11/10	41.6	31.52	49.6	31.49	31.55	-8	2,427	-0.33%
2022/11/09	125.5	30.83	96.2	30.79	30.80	29.4	2,382	1.23%	大買/
2022/11/08	1	29.95	7.4	29.95	29.95	-6.4	2,325	-0.28%
2022/11/07	1	27.45	4.7	27.37	27.25	-3.7	2,339	-0.16%
2022/11/04	5	26.78	1	26.80	27.00	4	2,433	0.16%
2022/11/03	0.1	26.75	1	26.70	26.95	-0.9	2,472	-0.04%
2022/11/02	1	26.40	0	0.00	26.60	1	2,543	0.04%
2022/11/01	0.6	25.90	1.8	25.94	26.00	-1.2	2,733	-0.04%
2022/10/31	0	0.00	6.1	25.70	25.65	-6.1	2,911	-0.21%
2022/10/28	4.2	25.50	0	25.60	25.30	4.2	2,938	0.14%
2022/10/27	2.1	25.90	5.7	26.04	26.15	-3.7	2,984	-0.12%
2022/10/26	8.4	25.50	0	0.00	25.55	8.4	3,006	0.28%
2022/10/25	2.3	26.51	3	26.52	26.35	-0.7	3,038	-0.02%
2022/10/24	3	27.17	4.4	27.73	27.15	-1.4	3,106	-0.05%
2022/10/21	7.2	26.86	7.5	26.83	26.95	-0.3	3,171	-0.01%
2022/10/20	3	27.13	18.1	27.26	27.05	-15.1	3,249	-0.46%
2022/10/19	7.1	27.15	5.9	27.12	26.95	1.2	3,262	0.04%
2022/10/18	0.2	27.14	1	27.25	27.15	-0.8	3,296	-0.02%
2022/10/17	0.2	26.60	10	26.46	27.05	-9.8	3,360	-0.29%
2022/10/14	22.1	26.48	17	26.56	26.85	5.1	3,419	0.15%
2022/10/13	12.1	25.83	9.4	25.67	25.40	2.7	3,405	0.08%
2022/10/12	4.3	25.97	0	0.00	25.85	4.3	3,423	0.13%
2022/10/11	7.1	26.45	12.3	25.95	26.05	-5.2	3,443	-0.15%
2022/09/28	16.4	25.06	17.6	25.37	24.20	-1.2	3,449	-0.04%
2022/09/27	12.2	26.17	10.3	26.21	26.20	1.9	3,484	0.05%
2022/09/26	8.1	26.67	11	27.05	26.20	-3	3,488	-0.08%
2022/09/23	10.1	28.55	9	28.39	28.00	1.1	3,518	0.03%
2022/09/22	11.4	28.89	6	28.89	29.00	5.4	3,523	0.15%
2022/09/21	0.2	29.56	12	29.30	29.15	-11.8	3,516	-0.33%
2022/09/20	68.3	30.04	55.3	29.82	29.40	13	3,510	0.37%
2022/09/19	49.1	30.31	26.1	30.26	30.30	23	3,437	0.67%
2022/09/16	6.1	30.20	22	30.43	30.55	-15.9	3,389	-0.47%
2022/09/15	17	30.55	26	30.62	30.25	-9	3,375	-0.27%
2022/09/14	6.1	30.36	26.1	30.10	30.60	-20	3,346	-0.60%
2022/09/13	40	30.42	47.4	30.48	30.25	-7.4	3,330	-0.22%
2022/09/12	15.1	29.66	38.1	29.71	30.05	-23	3,279	-0.70%
2022/09/08	12.2	28.60	3	28.42	28.65	9.2	3,216	0.29%
2022/09/07	1	27.00	1	27.50	27.75	0	3,230	0.00%
2022/09/06	8	27.73	24.4	27.77	27.70	-16.4	3,233	-0.51%
2022/09/05	7.1	27.55	14	27.39	27.40	-6.9	3,233	-0.21%
2022/09/02	2.4	27.80	0.1	27.85	27.80	2.3	3,239	0.07%
2022/09/01	3.1	27.76	9	27.69	27.55	-5.9	3,243	-0.18%
2022/08/31	5	27.78	21	27.72	28.00	-16	3,307	-0.48%
2022/08/30	1	27.40	1	27.65	27.60	0	3,423	0.00%
2022/08/29	24	27.53	17.2	27.41	27.25	6.9	3,425	0.20%
2022/08/26	4	28.77	12	28.74	28.65	-8	3,401	-0.23%
2022/08/25	3	28.52	18	28.48	28.55	-15	3,386	-0.44%
2022/08/24	12	28.52	61.8	28.42	28.45	-49.8	3,377	-1.47%
2022/08/23	28	28.69	12	28.64	28.70	16	3,354	0.48%
2022/08/22	67	29.01	14	28.98	28.80	53	3,353	1.58%
2022/08/19	27.7	29.54	48.1	29.59	29.60	-20.4	3,326	-0.61%
2022/08/18	19.1	28.95	54.3	29.23	29.10	-35.2	3,278	-1.07%
2022/08/17	44	29.00	40	29.15	28.90	4	3,247	0.12%
2022/08/16	17.1	28.94	26.6	28.98	28.90	-9.4	3,224	-0.29%
2022/08/15	26.9	28.58	17	28.53	28.60	9.9	3,200	0.31%
2022/08/12	4	29.01	10	29.09	29.05	-6	3,161	-0.19%
2022/08/11	32.8	28.96	45.3	29.07	29.15	-12.6	3,145	-0.40%
2022/08/10	47.2	28.81	66	28.78	28.95	-18.8	3,098	-0.61%
2022/08/09	226.1	29.22	83.8	29.51	28.60	142.3	3,034	4.69%	大買/鉅額交易
2022/08/08	158.6	32.02	152	32.04	31.55	6.6	2,837	0.23%	大買/大賣/
2022/08/05	57.2	31.18	32.3	31.17	31.15	25	2,609	0.96%
2022/08/04	96.9	31.06	72.5	30.97	31.35	24.4	2,596	0.94%
2022/08/03	24	31.04	46.1	30.88	30.70	-22.1	2,596	-0.85%
2022/08/02	23.5	31.23	54.8	31.27	31.05	-31.3	2,562	-1.22%
2022/08/01	71.1	31.25	31.3	31.01	30.90	39.8	2,503	1.59%
2022/07/29	46.9	30.83	38.5	30.87	31.05	8.5	2,557	0.33%
2022/07/28	122.3	31.52	91.2	31.19	30.80	31.1	2,583	1.20%	大買/
2022/07/27	47	31.16	91.4	31.28	31.55	-44.4	2,420	-1.83%
2022/07/26	8	30.06	30	29.88	29.95	-22	2,296	-0.96%
2022/07/25	25	29.98	42.6	29.87	30.00	-17.6	2,285	-0.77%
2022/07/22	10	29.40	25	29.39	29.35	-15	2,260	-0.66%
2022/07/21	13	29.35	14.3	29.26	29.40	-1.2	2,289	-0.05%
2022/07/20	16	29.24	25.2	29.30	29.30	-9.2	2,296	-0.40%
2022/07/19	25	28.91	27.1	28.90	28.80	-2.1	2,283	-0.09%
2022/07/18	27.1	28.47	31.2	28.46	28.50	-4.1	2,348	-0.18%
2022/07/15	7.1	27.15	26.1	27.26	27.45	-19	2,359	-0.81%
2022/07/14	17.1	26.66	18.5	26.92	27.25	-1.4	2,335	-0.06%
2022/07/13	18.3	26.69	17	26.61	26.15	1.3	2,298	0.06%
2022/07/12	23.1	26.45	39.5	26.49	25.65	-16.5	2,240	-0.73%
2022/07/11	2	26.15	8.1	26.08	26.60	-6.1	2,182	-0.28%
2022/07/08	12	25.70	24	26.13	26.20	-12	2,181	-0.55%
2022/07/07	3.3	23.79	13.1	24.56	25.25	-9.8	2,166	-0.45%
2022/07/06	10.2	23.73	2	23.63	23.30	8.2	2,151	0.38%
2022/07/05	19.2	23.43	17	23.40	23.70	2.2	2,173	0.10%
2022/07/04	0.6	24.26	7	23.98	23.75	-6.4	2,140	-0.30%
2022/07/01	37.8	25.04	5.6	25.38	24.00	32.2	2,161	1.49%
2022/06/30	6.6	26.58	1.8	26.99	26.60	4.9	2,117	0.23%
2022/06/29	1	27.50	10	27.40	27.60	-9	2,115	-0.43%
2022/06/28	1	28.25	10.1	28.07	27.75	-9.1	2,119	-0.43%
2022/06/27	11.2	28.21	2	28.20	28.20	9.2	2,134	0.43%
2022/06/24	1	27.85	7.2	28.01	27.85	-6.2	2,138	-0.29%
2022/06/23	24	27.37	23	27.39	27.30	1	2,147	0.05%
2022/06/22	2	27.05	1	27.50	26.90	1	2,194	0.05%
2022/06/21	0	0.00	3	27.33	27.55	-3	2,197	-0.14%
2022/06/20	13.4	27.02	1.1	26.76	25.85	12.2	2,193	0.56%
2022/06/17	8.4	26.88	5.3	26.93	27.65	3.1	2,183	0.14%
2022/06/16	8.3	28.58	10.2	28.30	27.40	-1.9	2,177	-0.09%
2022/06/15	5.4	28.19	10.2	28.13	27.90	-4.8	2,170	-0.22%
2022/06/14	12.1	27.35	12.3	27.33	27.70	-0.2	2,196	-0.01%
2022/06/13	5.3	27.43	1.5	27.18	27.00	3.8	2,219	0.17%
2022/06/10	4.1	28.33	11.5	28.35	28.25	-7.4	2,239	-0.33%
2022/06/09	43.5	28.99	20	28.94	28.80	23.5	2,242	1.05%
2022/06/08	58.4	29.12	81	29.12	29.40	-22.6	2,176	-1.04%
2022/06/07	12.1	27.69	5.9	27.72	27.75	6.2	2,069	0.30%
2022/06/06	1.6	27.74	0	0.00	27.70	1.6	2,079	0.08%
2022/06/02	9	27.80	13.4	27.81	27.65	-4.4	2,115	-0.21%
2022/06/01	0.1	27.79	1.2	27.78	27.80	-1.1	2,160	-0.05%
2022/05/31	1.3	27.61	0	0.00	27.65	1.3	2,190	0.06%
2022/05/30	0.3	27.45	4.1	27.55	27.50	-3.8	2,215	-0.17%
2022/05/27	0.3	27.00	9.2	27.18	27.00	-8.9	2,214	-0.40%
2022/05/26	0.4	27.05	6.1	27.08	26.85	-5.6	2,224	-0.25%
2022/05/25	1.2	26.87	4.4	26.99	27.10	-3.2	2,248	-0.14%
2022/05/24	8.2	27.17	8	26.79	26.65	0.2	2,302	0.01%
2022/05/23	12.1	27.18	6	27.21	27.10	6.1	2,370	0.26%
2022/05/20	3.2	27.19	9.6	27.17	27.35	-6.4	2,421	-0.26%
2022/05/19	4.1	26.38	30.4	26.35	26.65	-26.3	2,432	-1.08%
2022/05/18	2.3	26.91	7	26.94	26.85	-4.7	2,496	-0.19%
2022/05/17	10.2	26.59	9.2	26.69	26.80	1	2,583	0.04%
2022/05/16	6.4	26.37	5	26.19	26.20	1.4	2,621	0.05%
2022/05/13	7.3	25.88	10.2	25.93	25.90	-2.8	2,675	-0.11%
2022/05/12	16.7	25.79	4	25.44	25.35	12.7	2,734	0.46%
2022/05/11	63.7	26.98	52.3	26.52	26.50	11.5	2,736	0.42%
2022/05/10	14.3	28.44	5	28.25	28.50	9.3	2,712	0.34%
2022/05/09	43.3	29.36	18	28.97	28.60	25.3	2,767	0.91%
2022/05/06	21	30.74	38.2	30.42	30.40	-17.2	2,848	-0.60%
2022/05/05	19	30.74	51.2	30.78	30.40	-32.2	2,806	-1.15%
2022/05/04	18	29.46	11.1	29.65	29.75	6.9	2,735	0.25%
2022/05/03	33	29.50	30.4	29.53	29.25	2.7	2,730	0.10%
2022/04/29	13.1	28.78	10	28.71	28.50	3.1	2,722	0.11%
2022/04/28	5.2	28.47	7	28.36	28.30	-1.8	2,793	-0.07%
2022/04/27	14.7	28.01	12	27.88	27.90	2.7	2,779	0.10%
2022/04/26	57.1	29.46	47.3	29.44	29.10	9.8	2,755	0.36%
2022/04/25	31.8	29.46	14.5	29.57	29.00	17.2	2,756	0.63%
2022/04/22	41	30.73	54.2	30.86	31.10	-13.1	2,748	-0.48%
2022/04/21	70.4	30.23	96	30.23	30.30	-25.6	2,660	-0.96%
2022/04/20	8	28.40	3	28.57	28.60	5	2,601	0.19%
2022/04/19	10.1	28.45	7	28.33	28.40	3.1	2,674	0.12%
2022/04/18	5.4	28.46	17	28.45	28.30	-11.6	2,742	-0.42%
2022/04/15	3.4	29.19	6	29.23	28.85	-2.6	2,795	-0.09%
2022/04/14	2	29.80	11.2	30.05	29.80	-9.2	2,877	-0.32%
2022/04/13	12.1	29.87	16	29.83	29.85	-3.9	2,970	-0.13%
2022/04/12	4.1	29.21	9	29.40	29.50	-4.9	3,033	-0.16%
2022/04/11	23.5	28.98	24	29.29	28.50	-0.5	3,066	-0.02%
2022/04/08	15	30.93	12	30.38	30.35	3	3,096	0.10%
2022/04/07	19	30.85	25	31.00	30.80	-6	3,211	-0.19%
2022/04/06	4.1	30.71	8.3	30.68	30.75	-4.2	3,561	-0.12%
2022/04/01	3	30.35	9.2	30.44	30.55	-6.2	3,704	-0.17%
2022/03/31	13.1	30.39	2.3	30.43	30.30	10.8	3,759	0.29%
2022/03/30	9	30.52	31	30.45	30.60	-22	3,839	-0.57%
2022/03/29	9.1	29.99	23	29.98	30.00	-13.9	3,889	-0.36%
2022/03/28	12.3	29.75	5	29.80	29.80	7.3	3,961	0.18%
2022/03/25	15.7	30.41	23.2	30.22	30.55	-7.5	4,065	-0.18%
2022/03/24	23.1	29.58	13	29.60	29.75	10.1	4,146	0.24%
2022/03/23	7	29.69	0	0.00	29.65	7	4,743	0.15%
2022/03/22	3	29.20	1.1	29.55	29.60	2	5,160	0.04%
2022/03/21	3	29.28	12	29.31	29.25	-9	6,001	-0.15%
2022/03/18	8	29.08	8.1	29.10	29.15	-0.1	6,652	0.00%
2022/03/17	18.2	29.13	19	29.04	29.25	-0.8	7,471	-0.01%
2022/03/16	18.3	28.89	6	28.73	28.80	12.3	7,739	0.16%
2022/03/15	13.3	29.33	59	29.22	29.20	-45.7	7,791	-0.59%
2022/03/14	3.5	29.96	3	30.25	30.20	0.5	7,821	0.01%
2022/03/11	9	30.27	0	0.00	30.05	9	7,878	0.11%
2022/03/10	3	30.73	2	30.73	30.70	1	7,923	0.01%
2022/03/09	2.3	29.95	10	29.97	30.05	-7.7	7,954	-0.10%
2022/03/08	13.3	29.86	12.3	29.66	29.60	1	8,057	0.01%
2022/03/07	22.3	30.48	11	30.36	30.30	11.3	8,158	0.14%
2022/03/04	5.2	31.68	20.1	31.64	31.55	-14.9	8,787	-0.17%
2022/03/03	5	32.13	6	32.13	32.00	-1	9,062	-0.01%
2022/03/02	3	32.07	4	32.34	32.25	-1	9,148	-0.01%
2022/03/01	13	32.43	5.5	32.46	32.55	7.5	9,222	0.08%
2022/02/25	13	32.14	31	32.20	31.95	-18	9,310	-0.19%
2022/02/24	27.1	32.39	27	32.45	32.00	0.1	9,520	0.00%
2022/02/23	18.2	33.79	42	33.91	33.55	-23.8	9,934	-0.24%
2022/02/22	16	33.58	25	33.18	33.00	-9	9,963	-0.09%
2022/02/21	15.1	33.74	4	33.81	33.70	11.1	10,033	0.11%
2022/02/18	39.1	34.01	35.7	34.05	34.20	3.5	10,244	0.03%
2022/02/17	37.5	33.78	84.3	34.04	33.70	-46.8	10,601	-0.44%
2022/02/16	30.7	33.61	26.1	33.60	33.65	4.6	10,905	0.04%
2022/02/15	31.2	33.24	40.4	33.33	33.20	-9.2	11,053	-0.08%
2022/02/14	10.7	32.54	39	32.61	32.75	-28.4	11,359	-0.25%
2022/02/11	13.1	32.83	12.7	32.92	32.95	0.4	11,444	0.00%
2022/02/10	9.6	32.74	32.3	32.95	33.00	-22.7	11,618	-0.20%
2022/02/09	133.4	32.52	112	32.67	32.70	21.4	11,849	0.18%	大買/大賣/
2022/02/08	71.3	32.03	72.3	31.97	32.50	-1	12,135	-0.01%
2022/02/07	5.1	30.62	26	30.63	31.10	-20.9	12,402	-0.17%
2022/01/26	16	29.53	33.5	29.33	29.35	-17.5	13,043	-0.13%
2022/01/25	24	29.64	12	29.60	29.15	12	13,813	0.09%
2022/01/24	10.1	29.80	13.4	29.75	30.15	-3.3	14,080	-0.02%
2022/01/21	43.3	30.37	23	30.48	29.80	20.3	14,235	0.14%
2022/01/20	9	31.54	6	31.54	31.50	3	14,716	0.02%
2022/01/19	10.1	31.44	24	31.33	31.45	-13.9	15,078	-0.09%
2022/01/18	26.2	31.80	13	31.90	31.50	13.2	15,224	0.09%
2022/01/17	5	32.01	19.5	31.90	32.40	-14.5	15,327	-0.09%
2022/01/14	44.3	31.01	32.4	31.13	31.10	11.9	15,287	0.08%
2022/01/13	7.1	31.88	14	31.95	31.90	-7	15,254	-0.05%
2022/01/12	59.7	31.96	77.1	31.93	31.70	-17.4	15,217	-0.11%
2022/01/11	52.4	32.72	36.1	33.01	32.15	16.3	15,146	0.11%
2022/01/10	6.2	33.28	31.9	33.52	33.85	-25.7	15,075	-0.17%
2022/01/07	23.1	32.91	42	32.91	32.95	-19	15,020	-0.13%
2022/01/06	79.1	33.53	63.1	33.50	33.10	16	14,936	0.11%
2022/01/05	83.3	34.53	51.1	34.61	34.20	32.2	14,838	0.22%
2022/01/04	46.5	34.87	36	34.88	34.80	10.5	14,758	0.07%
2022/01/03	28.4	34.96	52	35.00	34.85	-23.6	14,717	-0.16%
2021/12/30	183.4	35.40	130.2	35.20	35.05	53.2	14,674	0.36%	大買/大賣/
2021/12/29	288.7	36.11	326.2	36.11	35.85	-37.4	14,539	-0.26%	大買/大賣/
2021/12/28	82.3	35.04	99.8	35.06	34.80	-17.5	14,164	-0.12%
2021/12/27	45	34.41	65.3	34.46	34.30	-20.3	14,043	-0.14%
2021/12/24	52.5	34.45	48.7	34.54	34.05	3.9	13,992	0.03%
2021/12/23	69.4	34.53	33.4	34.53	34.35	36	13,924	0.26%
2021/12/22	56	34.59	58.8	34.59	34.45	-2.8	13,856	-0.02%
2021/12/21	64.5	34.81	80.2	34.80	34.60	-15.7	13,780	-0.11%
2021/12/20	100.5	35.32	122.1	35.42	34.85	-21.6	13,655	-0.16%	大賣/
2021/12/17	644.6	36.42	617.4	36.10	34.80	27.2	13,513	0.20%	大買/大賣/
2021/12/16	418.6	36.97	338.6	36.75	36.40	80.1	12,900	0.62%	大買/大賣/
2021/12/15	720.1	37.04	744.4	37.24	37.15	-24.4	12,473	-0.20%	大買/大賣/
2021/12/14	363.3	36.01	296.2	35.90	35.55	67.1	11,620	0.58%	大買/大賣/
2021/12/13	604.9	35.14	647.5	35.38	36.95	-42.6	10,959	-0.39%	大買/大賣/
2021/12/10	124.8	33.81	145.2	33.84	34.35	-20.4	10,117	-0.20%	大買/大賣/
2021/12/09	29.1	33.08	65.2	32.95	33.00	-36.1	9,808	-0.37%
2021/12/08	30.3	32.87	49.3	32.76	32.40	-18.9	9,717	-0.19%
2021/12/07	19.1	32.49	53	32.67	32.70	-33.9	9,647	-0.35%
2021/12/06	26.1	32.02	40.3	32.07	31.90	-14.3	9,585	-0.15%
2021/12/03	10.1	32.46	32.4	32.46	32.30	-22.2	9,553	-0.23%
2021/12/02	103.7	32.48	48	32.42	32.00	55.7	9,513	0.59%	大買/
2021/12/01	105.5	33.04	57.4	33.12	33.00	48.1	9,401	0.51%	大買/
2021/11/30	471.2	34.75	371.6	34.41	33.85	99.6	9,268	1.07%	大買/大賣/
2021/11/29	185.7	33.17	377.2	33.23	33.90	-191.5	8,606	-2.22%	大買/大賣/鉅額交易
2021/11/26	40.1	31.97	95.7	32.03	31.70	-55.6	8,314	-0.67%
2021/11/25	92.5	32.84	69	32.88	32.50	23.5	8,207	0.29%
2021/11/24	55.2	32.62	58.1	32.45	32.50	-2.9	8,124	-0.04%
2021/11/23	130	33.43	64.1	33.24	32.90	65.9	8,030	0.82%	大買/
2021/11/22	278.2	33.86	292.9	33.90	34.50	-14.7	7,800	-0.19%	大買/大賣/
2021/11/19	19.1	32.52	57.1	32.61	32.70	-38	7,347	-0.52%
2021/11/18	91	32.50	42.1	32.49	32.00	48.9	7,251	0.67%
2021/11/17	111.2	33.07	60.4	33.15	32.95	50.8	7,145	0.71%	大買/
2021/11/16	297.7	33.80	147.8	33.55	33.25	149.8	6,923	2.16%	大買/大賣/鉅額交易
2021/11/15	127.6	32.88	227	33.02	33.60	-99.4	6,507	-1.53%	大買/大賣/
2021/11/12	135.4	32.82	123	32.49	32.00	12.4	6,142	0.20%	大買/大賣/
2021/11/11	237.4	33.29	251.8	33.28	33.65	-14.3	5,978	-0.24%	大買/大賣/
2021/11/10	49	32.02	79.7	32.25	32.15	-30.6	5,654	-0.54%
2021/11/09	97.2	31.82	100.5	31.92	32.00	-3.3	5,524	-0.06%
2021/11/08	258.2	32.56	220.1	32.40	31.85	38.1	5,313	0.72%	大買/大賣/
2021/11/05	239.2	31.99	231.6	31.87	31.70	7.7	5,067	0.15%	大買/大賣/
2021/11/04	404.5	33.42	320.6	33.24	33.40	84	4,765	1.76%	大買/大賣/
2021/11/03	695.7	33.80	611.6	33.59	34.00	84.2	4,395	1.91%	大買/大賣/
2021/11/02	474.8	33.26	327.9	33.10	32.45	146.9	3,723	3.95%	大買/大賣/鉅額交易
2021/11/01	128.5	31.42	95.2	31.39	31.80	33.3	2,947	1.13%	大買/
2021/10/29	60.6	30.71	126.1	30.79	31.20	-65.4	2,662	-2.46%	大賣/
2021/10/28	335.9	30.60	255.3	30.62	30.65	80.6	2,475	3.26%	大買/大賣/
2021/10/27	98.1	28.84	193.3	29.31	30.10	-95.2	1,917	-4.97%	大賣/
2021/10/26	114.1	26.95	109.6	26.87	27.40	4.4	1,606	0.28%	大買/大賣/
2021/10/25	62	26.44	20.1	26.09	26.65	41.9	1,444	2.90%
2021/10/22	15.2	24.70	10.3	24.99	24.80	4.9	1,324	0.37%
2021/10/21	2.1	24.88	6.2	25.00	24.60	-4.1	1,339	-0.30%
2021/10/19	0.2	24.60	0.1	24.50	24.55	0.1	1,361	0.00%
2021/10/18	10	24.14	0	0.00	24.05	10	1,401	0.71%
2021/10/15	1	24.90	0	0.00	24.80	1	1,428	0.07%
2021/10/14	3	24.00	6.1	24.28	24.40	-3.1	1,448	-0.22%
2021/10/13	3	24.23	4	24.50	24.40	-1	1,483	-0.07%
2021/10/12	1.3	24.35	2	24.50	24.10	-0.7	1,503	-0.05%
2021/10/08	3	24.50	5	24.30	24.50	-2	1,519	-0.13%
2021/10/07	2	23.18	18	23.75	23.85	-16	1,536	-1.04%
2021/10/06	1.4	22.53	6	22.88	22.45	-4.6	1,579	-0.29%
2021/10/05	6	22.23	5	22.86	22.95	1	1,656	0.06%
2021/10/04	19	23.01	23	22.84	22.65	-4	1,662	-0.24%
2021/10/01	7.1	24.10	2.4	24.52	23.95	4.7	1,650	0.29%
2021/09/30	1	24.75	4.2	24.86	25.10	-3.2	1,666	-0.19%
2021/09/29	1	24.25	1.1	24.39	24.25	-0.1	1,702	-0.01%
2021/09/28	6	24.38	4	24.48	24.55	2	1,722	0.12%
2021/09/27	2	24.57	1.1	24.49	24.40	0.9	1,734	0.05%
2021/09/24	0	0.00	3	24.07	24.05	-3	1,784	-0.17%
2021/09/23	3	23.45	1	23.50	23.60	2	1,804	0.11%
2021/09/22	1.2	23.24	0	0.00	23.35	1.2	1,861	0.06%
2021/09/17	3	23.52	0	0.00	23.95	3	1,878	0.16%
2021/09/16	8	23.54	0	23.55	23.35	8	1,921	0.42%
2021/09/15	6	23.74	1	23.70	23.60	5	1,941	0.26%
2021/09/14	2	23.95	3	24.20	23.90	-1	2,004	-0.05%
2021/09/13	2	24.00	0	0.00	24.00	2	2,025	0.10%
2021/09/10	0	0.00	1	24.22	24.05	-1	2,075	-0.05%
2021/09/09	4	23.74	6	23.54	23.95	-2	2,109	-0.09%
2021/09/08	3.9	23.65	14	23.46	23.40	-10.1	2,125	-0.48%
2021/09/07	4	24.08	3	24.12	24.10	1	2,133	0.05%
2021/09/06	10.2	24.72	0	0.00	24.55	10.2	2,154	0.47%
2021/09/03	3	25.28	5	25.27	25.25	-2	2,166	-0.09%
2021/09/02	0	0.00	4	25.41	25.30	-4	2,216	-0.18%
2021/09/01	2.1	25.87	6	26.12	26.20	-3.9	2,236	-0.18%
2021/08/31	0	0.00	3	24.90	25.30	-3	2,239	-0.13%
2021/08/30	2	25.35	3	25.38	25.35	-1	2,283	-0.04%
2021/08/27	3	25.57	4	25.50	25.30	-1	2,327	-0.04%
2021/08/26	2.1	25.62	3	25.68	25.50	-0.9	2,373	-0.04%
2021/08/25	6	26.13	6	26.23	26.10	0	2,439	0.00%
2021/08/24	3	25.72	3	25.62	25.50	0	2,463	0.00%
2021/08/23	4	25.43	9	24.99	25.65	-5	2,507	-0.20%
2021/08/20	4.1	24.37	5	24.37	24.15	-0.9	2,528	-0.04%
2021/08/19	1	24.60	3.1	24.54	24.60	-2.1	2,613	-0.08%
2021/08/18	4	24.54	5	24.03	25.00	-1	2,640	-0.04%
2021/08/17	4	24.31	9	24.52	24.10	-5	2,657	-0.19%
2021/08/16	3	24.77	10	24.45	24.45	-7	2,662	-0.26%
2021/08/13	9.1	25.31	10	25.26	25.20	-0.9	2,678	-0.03%
2021/08/12	4	26.09	7.1	26.02	25.95	-3.1	2,700	-0.11%
2021/08/11	16.3	25.95	12	26.17	25.70	4.3	2,758	0.15%
2021/08/10	21.3	27.04	21.1	27.01	26.70	0.2	2,809	0.01%
2021/08/09	8.7	26.39	6	26.51	26.10	2.7	2,876	0.09%
2021/08/06	2	26.43	21	26.52	26.35	-19	2,954	-0.64%
2021/08/05	4.2	26.71	6	26.87	26.65	-1.9	3,094	-0.06%
2021/08/04	3	27.10	3	27.13	27.00	0	3,246	0.00%
2021/08/03	13	27.10	10	27.10	27.10	3	3,451	0.09%
2021/08/02	2	27.20	17	27.21	27.30	-15	3,507	-0.43%
2021/07/30	9.2	27.31	8	27.44	27.25	1.2	3,589	0.03%
2021/07/29	11	27.49	7	27.46	27.60	4	3,681	0.11%
2021/07/28	5.3	27.39	13	27.73	27.50	-7.8	3,747	-0.21%
2021/07/27	5.4	28.90	12	28.88	28.35	-6.6	3,878	-0.17%
2021/07/26	8.2	28.82	17	28.99	28.85	-8.8	4,037	-0.22%
2021/07/23	14.2	28.70	4	28.74	28.60	10.2	4,247	0.24%
2021/07/22	0	28.81	20	28.69	28.40	-20	4,455	-0.45%
2021/07/21	8.7	27.84	12.1	27.81	27.55	-3.4	4,773	-0.07%
2021/07/20	13.3	28.39	5	28.60	28.20	8.3	4,992	0.17%
2021/07/19	13	29.01	9.5	29.09	29.30	3.5	5,176	0.07%
2021/07/16	4	28.90	11	28.90	28.85	-7	5,912	-0.12%
2021/07/15	6.5	28.61	2.5	28.69	28.80	4	6,130	0.07%
2021/07/14	13	28.11	16	28.21	28.55	-3	6,282	-0.05%
2021/07/13	18.1	28.62	3.3	28.67	28.40	14.7	6,402	0.23%
2021/07/12	6.4	28.06	10	28.22	29.00	-3.6	6,794	-0.05%
2021/07/09	15	27.81	5	27.82	27.70	10	6,978	0.14%
2021/07/08	9	28.27	15	28.27	28.10	-6	7,150	-0.08%
2021/07/07	4.2	28.41	11	28.27	28.10	-6.8	7,468	-0.09%
2021/07/06	22	29.03	11	28.99	28.65	11	7,592	0.14%
2021/07/05	7.1	29.42	13	29.48	29.55	-5.9	7,844	-0.07%
2021/07/02	11	28.82	4	28.79	28.90	7	8,340	0.08%
2021/07/01	26.1	29.20	4.5	29.21	28.60	21.6	8,446	0.26%
2021/06/30	10.2	29.50	18	29.55	29.35	-7.9	8,485	-0.09%
2021/06/29	29.1	30.06	14	30.10	29.70	15.1	8,611	0.18%
2021/06/28	22.1	30.72	17	30.69	30.85	5	8,647	0.06%
2021/06/25	28.7	30.69	7.3	30.37	30.20	21.4	8,719	0.25%
2021/06/24	6	30.40	3	30.62	30.40	3	8,839	0.03%
2021/06/23	10	30.37	32.1	30.47	30.30	-22.1	8,897	-0.25%
2021/06/22	2.1	29.30	11	29.44	29.25	-8.9	8,927	-0.10%
2021/06/21	23	29.29	2.3	29.31	29.05	20.7	9,026	0.23%
2021/06/18	3	30.45	8	30.51	30.20	-5	9,240	-0.05%
2021/06/17	11	30.19	14	30.31	30.40	-3	9,486	-0.03%
2021/06/16	5.1	30.21	9.1	30.37	29.95	-4.1	10,440	-0.04%
2021/06/15	14.3	30.37	20	30.39	30.55	-5.7	11,448	-0.05%
2021/06/11	22	30.03	2	30.08	29.85	20	11,596	0.17%
2021/06/10	9	30.72	14.1	30.60	30.30	-5.1	11,688	-0.04%
2021/06/09	4	30.08	9	30.29	30.20	-5	11,698	-0.04%
2021/06/08	2	29.70	14.5	30.14	30.00	-12.5	11,730	-0.11%
2021/06/07	3	29.38	17.1	29.49	30.05	-14.1	11,818	-0.12%
2021/06/04	28.2	30.16	9.7	30.18	29.90	18.5	11,870	0.16%
2021/06/03	11.6	30.73	20.1	31.02	30.85	-8.5	12,032	-0.07%
2021/06/02	23.3	30.70	12	30.76	30.35	11.3	12,054	0.09%
2021/06/01	22.1	31.23	7.3	31.16	30.90	14.8	12,057	0.12%
2021/05/31	67.1	30.97	19.2	31.12	31.15	48	12,112	0.40%
2021/05/28	12	30.25	23.1	30.42	30.55	-11.1	12,145	-0.09%
2021/05/27	13	30.06	16	29.73	29.75	-3	12,171	-0.02%
2021/05/26	36	29.69	32	29.75	29.65	4	12,161	0.03%
2021/05/25	28.3	29.77	8	29.71	29.50	20.3	12,202	0.17%
2021/05/24	1.1	28.17	5	28.55	29.10	-3.9	12,254	-0.03%
2021/05/21	22	28.21	14.2	28.06	28.15	7.8	12,352	0.06%
2021/05/20	33	28.14	18	28.30	27.55	15	12,445	0.12%
2021/05/19	59	28.09	52.1	28.21	28.10	6.9	12,562	0.05%
2021/05/18	12.1	26.77	30	27.19	27.65	-18	12,706	-0.14%
2021/05/17	10.6	25.62	57	25.50	25.15	-46.4	12,748	-0.36%
2021/05/14	31.3	27.76	38	27.89	27.25	-6.8	12,678	-0.05%
2021/05/13	44	26.66	34	26.70	27.40	10	12,643	0.08%
2021/05/12	53.5	28.49	98.1	27.96	27.25	-44.6	12,565	-0.36%
2021/05/11	73.6	30.44	59.3	30.58	30.25	14.4	12,569	0.11%
2021/05/10	61	34.58	27.5	34.10	33.60	33.5	12,477	0.27%
2021/05/07	17	34.27	30.2	33.90	34.90	-13.2	12,601	-0.10%
2021/05/06	42.1	33.56	25.8	33.25	32.50	16.3	12,671	0.13%
2021/05/05	31	34.49	15.7	34.44	34.30	15.3	12,613	0.12%
2021/05/04	90.5	34.32	86.2	34.02	34.15	4.3	12,701	0.03%
2021/05/03	62.4	36.70	38	36.91	35.85	24.4	12,767	0.19%
2021/04/29	78.4	38.98	75.6	39.09	38.40	2.8	12,792	0.02%
2021/04/28	125.1	40.94	81.6	40.67	40.25	43.5	12,866	0.34%	大買/
2021/04/27	168.1	40.96	162.4	40.89	40.85	5.7	13,042	0.04%	大買/大賣/
2021/04/26	93	40.37	131	40.19	40.25	-38	13,061	-0.29%	大賣/
2021/04/23	33.2	39.87	97.1	39.69	39.70	-63.9	13,285	-0.48%
2021/04/22	323.3	41.09	279.6	40.90	40.10	43.7	13,773	0.32%	大買/大賣/
2021/04/21	20	39.84	71.2	40.07	39.85	-51.2	14,141	-0.36%
2021/04/20	49	39.77	116.1	39.73	39.60	-67.1	14,373	-0.47%	大賣/
2021/04/19	60.2	38.98	104.2	38.96	38.75	-44	15,418	-0.29%	大賣/
2021/04/16	199	40.19	232.1	40.14	39.55	-33.1	15,814	-0.21%	大買/大賣/
2021/04/15	61.6	39.82	82.5	39.56	39.95	-20.9	16,479	-0.13%
2021/04/14	34.3	38.03	95.4	38.16	38.15	-61.1	16,602	-0.37%
2021/04/13	91.2	39.35	185.9	39.39	38.30	-94.7	16,968	-0.56%	大賣/
2021/04/12	83.9	39.00	138.9	39.16	38.40	-55	16,948	-0.32%	大賣/
2021/04/09	322.7	39.22	208.2	39.00	39.25	114.5	17,440	0.66%	大買/大賣/鉅額交易
2021/04/08	231.3	39.60	226.3	39.76	40.30	5	17,428	0.03%	大買/大賣/
2021/04/07	49.4	37.97	61.4	37.82	38.25	-12	17,461	-0.07%
2021/04/06	18	37.18	24.8	37.40	37.45	-6.7	18,866	-0.04%
2021/04/01	61	37.49	32.8	37.39	37.10	28.3	19,334	0.15%
2021/03/31	31.3	37.80	80	37.81	37.85	-48.7	19,722	-0.25%
2021/03/30	31.4	37.43	40	37.48	37.60	-8.6	20,714	-0.04%
2021/03/29	81.7	37.54	43.1	37.49	37.50	38.6	21,509	0.18%
2021/03/26	43	36.37	58	36.29	36.40	-15	22,311	-0.07%
2021/03/25	38	35.89	31.1	35.94	35.65	6.9	23,830	0.03%
2021/03/24	95	35.85	154	35.81	35.80	-59	25,025	-0.24%	大賣/
2021/03/23	141.1	36.82	187.7	36.63	36.15	-46.6	26,093	-0.18%	大買/大賣/
2021/03/22	130.6	38.11	112	38.13	37.80	18.5	26,222	0.07%	大買/大賣/
2021/03/19	749.4	40.45	589.5	40.27	39.60	159.9	26,119	0.61%	大買/大賣/鉅額交易
2021/03/18	634.5	39.33	439	39.65	40.25	195.5	25,229	0.77%	大買/大賣/鉅額交易
2021/03/17	41	36.36	38	36.39	36.60	3	24,370	0.01%
2021/03/16	55	36.24	43.3	36.12	35.55	11.7	24,299	0.05%
2021/03/15	18	35.71	36.1	35.97	35.70	-18.1	24,270	-0.07%
2021/03/12	26	35.64	22	35.65	35.80	4	24,381	0.02%
2021/03/11	62.8	35.49	52.4	35.59	35.95	10.5	24,502	0.04%
2021/03/10	28.1	34.07	41.4	34.18	34.30	-13.3	24,678	-0.05%
2021/03/09	90.3	33.70	117.6	33.37	33.10	-27.3	24,846	-0.11%	大賣/
2021/03/08	35.1	35.26	48	35.76	34.95	-13	24,903	-0.05%
2021/03/05	67.6	35.53	26	35.52	35.15	41.6	24,949	0.17%
2021/03/04	68	36.46	34	36.64	36.05	34	24,957	0.14%
2021/03/03	60	36.22	56	36.54	37.15	4	24,939	0.02%
2021/03/02	44.1	36.68	15.1	36.77	36.05	28.9	24,992	0.12%
2021/02/26	35.1	36.52	21.2	36.85	37.00	13.9	25,014	0.06%
2021/02/25	36	36.86	27.3	36.97	36.65	8.7	25,031	0.03%
2021/02/24	74.1	37.36	6	37.72	37.10	68.1	25,043	0.27%
2021/02/23	65	38.07	106.3	37.98	37.80	-41.3	25,055	-0.16%	大賣/
2021/02/22	73.4	37.84	28	37.87	37.75	45.4	24,986	0.18%
2021/02/19	69.1	38.03	19	37.91	38.25	50.1	24,870	0.20%
2021/02/18	47.3	37.46	62.5	37.35	38.20	-15.3	24,740	-0.06%
2021/02/17	34.4	36.26	28.4	36.43	36.45	5.9	24,585	0.02%
2021/02/05	30.1	35.59	25.1	35.65	35.60	5	24,497	0.02%
2021/02/04	20	35.73	7	36.16	35.55	13	24,526	0.05%
2021/02/03	18	36.17	38	36.19	36.00	-20	24,549	-0.08%
2021/02/02	39.1	36.04	25.1	36.35	35.70	14.1	24,531	0.06%
2021/02/01	51	34.95	79	35.26	35.45	-28	24,415	-0.11%
2021/01/29	40	36.26	40.3	36.64	35.50	-0.3	24,313	0.00%
2021/01/28	59	36.10	42.1	36.05	35.80	16.9	24,143	0.07%
2021/01/27	37.6	36.34	51.3	36.39	36.10	-13.7	24,017	-0.06%
2021/01/26	63	36.62	57	36.66	36.05	6	23,964	0.03%
2021/01/25	67	37.13	97	36.92	37.25	-30	23,878	-0.13%
2021/01/22	80	36.60	135.2	36.35	37.45	-55.2	23,720	-0.23%	大賣/
2021/01/21	103	37.26	69	37.27	36.75	34	23,559	0.14%	大買/
2021/01/20	110.3	37.08	200	37.08	36.50	-89.8	23,326	-0.38%	大買/大賣/
2021/01/19	188.3	39.17	80	39.14	38.15	108.3	23,052	0.47%	大買/鉅額交易
2021/01/18	121.4	39.52	111	39.51	39.00	10.4	22,831	0.05%	大買/大賣/
2021/01/15	369.5	42.17	125.1	42.19	41.00	244.5	22,491	1.09%	大買/大賣/鉅額交易
2021/01/14	469.3	43.93	481.4	44.06	43.50	-12.1	22,488	-0.05%	大買/大賣/
2021/01/13	301.5	42.53	229.1	42.48	41.70	72.4	21,737	0.33%	大買/大賣/
2021/01/12	638.8	43.10	550.2	42.21	42.85	88.6	21,315	0.42%	大買/大賣/
2021/01/11	273	41.71	239.6	41.81	42.65	33.4	20,131	0.17%	大買/大賣/
2021/01/08	446.7	41.79	406.5	41.53	40.55	40.2	19,633	0.20%	大買/大賣/
2021/01/07	173.3	39.75	130	39.89	39.80	43.3	18,574	0.23%	大買/大賣/
2021/01/06	133.2	38.99	107.3	38.79	38.55	25.9	18,306	0.14%	大買/大賣/
2021/01/05	117.6	39.88	233.2	39.65	40.35	-115.7	18,040	-0.64%	大買/大賣/鉅額交易
2021/01/04	343.2	40.11	278.2	40.26	40.75	65	17,867	0.36%	大買/大賣/
2020/12/31	121	38.37	158	38.19	38.15	-37	17,309	-0.21%	大買/大賣/
2020/12/30	426.2	38.71	231.1	38.57	38.35	195.2	17,109	1.14%	大買/大賣/鉅額交易
2020/12/29	627.3	38.29	704.1	38.50	38.25	-76.8	16,723	-0.46%	大買/大賣/
2020/12/28	286	36.10	244.1	36.20	36.00	41.9	15,251	0.27%	大買/大賣/
2020/12/25	388	36.61	363.2	36.59	36.65	24.8	14,758	0.17%	大買/大賣/
2020/12/24	694.1	36.14	613.9	35.86	36.25	80.2	14,288	0.56%	大買/大賣/
2020/12/23	355.4	34.90	403.1	35.14	36.05	-47.7	13,292	-0.36%	大買/大賣/
2020/12/22	389.8	34.05	405.5	33.79	32.80	-15.7	12,574	-0.12%	大買/大賣/
2020/12/21	1,266.2	33.70	1,171.4	33.54	33.55	94.8	11,724	0.81%	大買/大賣/
2020/12/18	686	32.33	742.1	32.55	33.25	-56.1	10,285	-0.55%	大買/大賣/
2020/12/17	420.1	28.66	492.4	29.48	30.25	-72.3	9,150	-0.79%	大買/大賣/
2020/12/16	17	27.06	91.5	27.04	27.50	-74.5	8,098	-0.92%
2020/12/15	27	25.91	7	25.81	25.00	20	7,823	0.26%
2020/12/14	10.2	26.01	6	26.10	26.25	4.2	7,915	0.05%
2020/12/11	43	25.91	58	25.65	25.85	-15	7,962	-0.19%
2020/12/10	24	27.03	26	27.03	26.75	-2	7,917	-0.03%
2020/12/09	23	26.75	50	26.89	26.85	-27	8,019	-0.34%
2020/12/08	36	26.86	41	26.84	26.90	-5	8,289	-0.06%
2020/12/07	45.4	26.60	40.2	26.60	26.10	5.2	8,353	0.06%
2020/12/04	123	27.27	73	27.37	27.05	50	8,439	0.59%	大買/
2020/12/03	56.4	26.55	88.3	26.92	27.00	-31.9	8,639	-0.37%
2020/12/02	58.1	26.61	78.1	26.69	26.10	-20	9,256	-0.22%
2020/12/01	22.5	25.51	41.2	25.66	25.75	-18.7	9,645	-0.19%
2020/11/30	30.3	25.41	16	25.54	25.25	14.3	10,792	0.13%
2020/11/27	9	24.88	36	25.17	25.25	-27	11,261	-0.24%
2020/11/26	29	25.22	42	25.36	24.90	-13	11,479	-0.11%
2020/11/25	33	24.82	24	24.83	24.80	9	11,619	0.08%
2020/11/24	13	24.95	8	25.31	24.65	5	11,937	0.04%
2020/11/23	9.1	24.83	38	25.05	25.15	-28.9	12,474	-0.23%
2020/11/20	8	24.66	63.7	24.78	24.80	-55.7	12,444	-0.45%
2020/11/19	6	24.39	17	24.52	24.15	-11	12,460	-0.09%
2020/11/18	8	24.26	10	24.25	24.15	-2	12,477	-0.02%
2020/11/17	3	24.08	23.3	24.22	23.95	-20.3	12,564	-0.16%
2020/11/16	10	24.02	13	24.13	24.20	-3	12,779	-0.02%
2020/11/13	19	24.02	28	24.10	24.15	-9	13,225	-0.07%
2020/11/12	14	23.91	13	24.34	23.80	1	13,343	0.01%
2020/11/11	7	23.98	19	24.05	24.10	-12	13,334	-0.09%
2020/11/10	8	23.64	8	23.82	23.65	0	13,338	0.00%
2020/11/09	7.1	23.69	26	23.94	23.60	-18.9	13,353	-0.14%
2020/11/06	2	23.35	21	23.34	23.20	-19	13,380	-0.14%
2020/11/05	3	23.18	3	23.38	23.05	0	13,431	0.00%
2020/11/04	18	23.22	13	23.25	23.35	5	13,422	0.04%
2020/11/03	5	23.23	6	23.13	23.25	-1	13,424	-0.01%
2020/11/02	45	22.84	38	22.89	22.70	7	13,424	0.05%
2020/10/30	24	22.87	20	22.51	22.55	4	13,365	0.03%
2020/10/29	22	23.00	7	23.06	23.20	15	13,389	0.11%
2020/10/28	18	23.49	9	23.59	23.55	9	13,387	0.07%
2020/10/27	43	23.71	34	23.72	23.45	9	13,326	0.07%
2020/10/26	50	23.91	52	24.05	23.65	-2	13,214	-0.02%
2020/10/23	110	24.02	139	24.08	24.00	-29	13,074	-0.22%	大買/大賣/
2020/10/22	440	25.14	232	24.77	24.25	208	12,983	1.60%	大買/大賣/鉅額交易
2020/10/21	82	25.57	215.5	26.07	26.55	-133.5	12,328	-1.08%	大賣/鉅額交易
2020/10/20	6	24.30	17	24.17	24.15	-11	11,968	-0.09%
2020/10/19	21	24.05	51	24.01	23.85	-30	11,935	-0.25%
2020/10/16	28	23.82	46	23.94	23.80	-18	11,960	-0.15%
2020/10/15	19	24.47	18	24.49	24.30	1	11,933	0.01%
2020/10/14	9	24.29	61	24.51	24.40	-52	11,897	-0.44%
2020/10/13	304	23.88	203	23.66	23.95	101	11,794	0.86%	大買/大賣/鉅額交易
2020/10/12	16.2	25.61	22	25.63	25.35	-5.8	11,516	-0.05%
2020/10/08	75	25.21	110	25.34	25.30	-35	11,438	-0.31%	大賣/
2020/10/07	78	25.36	35	25.44	25.50	43	11,380	0.38%
2020/10/06	19	25.21	48	25.19	25.15	-29	11,320	-0.26%
2020/10/05	12	24.54	0	0.00	24.50	12	11,213	0.11%
2020/09/30	9	24.37	24	24.20	24.75	-15	11,203	-0.13%
2020/09/29	34	24.45	17	24.26	23.80	17	11,248	0.15%
2020/09/28	20	24.39	17	24.35	24.50	3	11,260	0.03%
2020/09/25	26	23.86	32	24.00	23.55	-6	11,270	-0.05%
2020/09/24	39	24.50	17	24.89	24.40	22	11,254	0.20%
2020/09/23	39	25.28	25	25.33	25.10	14	11,214	0.12%
2020/09/22	25	24.99	4	25.40	24.70	21	11,382	0.18%
2020/09/21	34	25.29	8	25.61	25.30	26	11,615	0.22%
2020/09/18	52	25.85	38	25.95	25.80	14	11,586	0.12%
2020/09/17	71	25.82	95	25.81	26.20	-24	11,488	-0.21%
2020/09/16	19	25.16	45	25.08	25.05	-26	11,234	-0.23%
2020/09/15	42	24.89	161	24.69	24.60	-119	11,118	-1.07%	大賣/鉅額交易
2020/09/14	95	24.66	139	24.54	24.80	-44	11,016	-0.40%	大賣/
2020/09/11	189	25.38	121.1	25.32	25.00	67.9	10,845	0.63%	大買/大賣/
2020/09/10	187	27.02	121	26.58	26.75	66	10,497	0.63%	大買/大賣/
2020/09/09	186	26.59	184	26.63	26.85	2	10,275	0.02%	大買/大賣/
2020/09/08	250.5	26.86	183	27.13	26.80	67.5	10,047	0.67%	大買/大賣/
2020/09/07	576.5	27.77	547	27.77	26.55	29.5	9,623	0.31%	大買/大賣/
2020/09/04	362.2	26.97	262	26.80	26.50	100.2	8,815	1.14%	大買/大賣/
2020/09/03	504	26.17	436	26.48	27.05	68	8,244	0.82%	大買/大賣/
2020/09/02	62	24.22	103	24.38	24.90	-41	7,000	-0.59%	大賣/
2020/09/01	37.3	22.77	47	22.85	22.65	-9.7	6,496	-0.15%
2020/08/31	87	22.33	68	22.39	22.45	19	6,234	0.30%
2020/08/28	120	21.31	95	21.51	21.90	25	6,041	0.41%	大買/
2020/08/27	58	21.32	91	21.27	21.90	-33	5,673	-0.58%
2020/08/26	2	20.00	11	19.95	19.95	-9	5,067	-0.18%
2020/08/25	9	20.56	22	20.23	20.20	-13	5,032	-0.26%
2020/08/24	12	19.72	5	19.87	19.85	7	4,915	0.14%
2020/08/21	39	19.37	48	19.44	19.55	-9	4,886	-0.18%
2020/08/20	60	19.53	78	19.23	18.85	-18	4,963	-0.36%
2020/08/19	109	20.63	70.3	20.84	20.90	38.7	4,736	0.82%	大買/
2020/08/18	24	19.72	20	19.45	19.80	4	4,266	0.09%
2020/08/17	17	19.06	12	18.94	18.80	5	4,145	0.12%
2020/08/14	5	18.56	16	18.66	18.75	-11	4,257	-0.26%
2020/08/13	20	18.36	17	18.59	18.10	3	4,284	0.07%
2020/08/12	3	18.45	12.1	18.33	18.70	-9.1	4,213	-0.22%
2020/08/11	17	18.29	14	18.36	18.00	3	4,143	0.07%
2020/08/10	1	18.05	7	18.22	17.95	-6	4,083	-0.15%
2020/08/07	25	18.03	5	18.15	17.90	20	4,085	0.49%
2020/08/06	0	0.00	17	18.26	17.90	-17	4,075	-0.42%
2020/08/05	3	18.00	7	17.96	18.00	-4	4,059	-0.10%
2020/08/04	19	17.99	14	18.19	18.00	5	4,081	0.12%
2020/08/03	3	17.57	6	17.50	17.80	-3	4,062	-0.07%
2020/07/31	2.1	17.19	0	0.00	17.00	2.1	4,029	0.05%
2020/07/30	2	17.10	3	17.08	17.00	-1	4,092	-0.02%
2020/07/29	0	0.00	1	16.80	16.75	-1	4,108	-0.02%
2020/07/28	3	16.75	6	16.70	16.55	-3	4,115	-0.07%
2020/07/27	8	17.29	0	0.00	17.00	8	4,220	0.19%
2020/07/24	6	17.67	10	17.42	17.45	-4	4,293	-0.09%
2020/07/23	15	18.04	9	17.91	18.00	6	4,284	0.14%
2020/07/22	2	18.05	11	18.26	18.05	-9	4,288	-0.21%
2020/07/21	2.1	17.75	2	17.83	17.80	0.1	4,319	0.00%
2020/07/20	3	17.17	64	17.23	17.45	-61	4,313	-1.41%
2020/07/17	6	17.48	6	17.78	17.30	0	4,292	0.00%
2020/07/16	11.2	17.76	9	17.75	17.70	2.2	4,294	0.05%
2020/07/15	67	18.07	13	18.08	17.65	54	4,287	1.26%
2020/07/14	18	17.93	10	17.90	17.70	8	4,294	0.19%
2020/07/13	1	17.95	9	17.95	17.95	-8	4,277	-0.19%
2020/07/10	21	17.87	21	18.16	17.60	0	4,264	0.00%
2020/07/09	6	18.52	34	18.62	18.45	-28	4,237	-0.66%
2020/07/08	31	18.86	34	18.77	18.70	-3	4,216	-0.07%
2020/07/07	37	18.30	17	18.34	18.05	20	4,145	0.48%
2020/07/06	38	19.02	42	19.07	18.80	-4	4,142	-0.10%
2020/07/03	11	18.72	69	19.13	19.20	-58	4,183	-1.39%
2020/07/02	23	18.55	43	18.58	18.60	-20	4,055	-0.49%
2020/07/01	296	19.07	157	18.94	18.65	139	3,990	3.48%	大買/大賣/鉅額交易
2020/06/30	79	18.26	74	18.41	18.60	5	3,672	0.14%
2020/06/29	92	16.87	36	16.95	16.95	56	3,300	1.70%
2020/06/24	0	0.00	2	16.10	16.20	-2	3,206	-0.06%
2020/06/23	11	16.23	3	16.00	16.05	8	3,208	0.25%
2020/06/22	5	16.20	1	16.30	16.15	4	3,210	0.12%
2020/06/19	1	16.20	0	0.00	16.20	1	3,221	0.03%
2020/06/18	1	16.30	3	16.50	16.50	-2	3,215	-0.06%
2020/06/15	4	16.00	0	0.00	15.85	4	3,309	0.12%
2020/06/12	34	16.29	1	16.00	16.25	33	3,320	0.99%
2020/06/11	10	17.02	18	17.48	16.70	-8	3,389	-0.24%
2020/06/10	15	17.33	6	17.12	17.45	9	3,377	0.27%
2020/06/09	5	16.92	0	0.00	16.70	5	3,350	0.15%
2020/06/08	0	0.00	11	17.20	17.05	-11	3,396	-0.32%
2020/06/05	1	16.80	1	17.20	17.05	0	3,375	0.00%
2020/06/04	13	17.12	23	17.10	17.00	-10	3,470	-0.29%
2020/06/03	0	0.00	1	16.75	16.70	-1	3,412	-0.03%
2020/06/02	0	0.00	13	16.65	16.70	-13	3,385	-0.38%
2020/06/01	2	16.48	4	16.56	16.55	-2	3,382	-0.06%
2020/05/29	2	16.28	0	0.00	16.25	2	3,369	0.06%
2020/05/28	1	16.40	11	16.36	16.20	-10	3,425	-0.29%
2020/05/27	78	16.81	47	16.80	16.75	31	3,387	0.92%
2020/05/26	8	15.97	2	16.10	15.95	6	3,206	0.19%
2020/05/25	4	15.95	1	15.85	16.05	3	3,187	0.09%
2020/05/22	5	16.28	5	16.39	16.05	0	3,160	0.00%
2020/05/21	7	16.54	14	16.59	16.65	-7	3,123	-0.22%
2020/05/20	7	15.39	38	15.82	16.15	-31	2,953	-1.05%
2020/05/19	0	0.00	1	14.75	14.70	-1	2,851	-0.04%
2020/05/18	2	14.90	4	14.80	14.75	-2	2,856	-0.07%
2020/05/15	6	14.99	9	15.13	14.85	-3	2,849	-0.11%
2020/05/14	1	15.30	2	15.15	15.10	-1	2,851	-0.04%
2020/05/13	3	15.72	0	0.00	15.55	3	2,913	0.10%
2020/05/12	39	16.01	31	15.69	15.70	8	2,917	0.27%
2020/05/11	2	15.98	2	16.15	16.10	0	2,905	0.00%
2020/05/08	7	16.04	8	15.79	15.80	-1	2,869	-0.03%
2020/05/07	2	15.70	10	15.60	15.70	-8	2,806	-0.29%
2020/05/06	0	0.00	9	15.52	15.70	-9	2,807	-0.32%
2020/05/05	3	15.68	4	15.76	15.45	-1	2,781	-0.04%
2020/05/04	4	15.43	6	15.39	15.45	-2	2,765	-0.07%
2020/04/30	34	16.09	12	15.84	15.80	22	2,776	0.79%
2020/04/29	7	15.25	2	15.30	15.85	5	2,673	0.19%
2020/04/28	2	14.25	2	14.35	14.45	0	2,607	0.00%
2020/04/27	4	14.15	0	0.00	14.15	4	2,624	0.15%
2020/04/24	22	14.05	23	14.16	14.15	-1	2,632	-0.04%
2020/04/23	0	0.00	1	13.65	13.65	-1	2,656	-0.04%
2020/04/22	2	13.00	0	0.00	13.25	2	2,648	0.08%
2020/04/21	4	13.16	0	0.00	13.10	4	2,655	0.15%
2020/04/17	4	13.78	7	14.45	13.70	-3	2,645	-0.11%
2020/04/15	5	14.00	0	0.00	14.10	5	2,565	0.19%
2020/04/14	6	13.96	10	14.17	14.10	-4	2,568	-0.16%
2020/04/13	2	13.80	0	0.00	14.00	2	2,557	0.08%
2020/04/10	19	13.70	17	13.93	14.00	2	2,550	0.08%
2020/04/09	14	13.94	5	13.91	13.85	9	2,617	0.34%
2020/04/08	10	13.87	12	13.90	14.30	-2	2,552	-0.08%
2020/04/07	1	12.85	1	12.70	13.00	0	2,466	0.00%
2020/03/31	0	0.00	27	12.49	12.40	-27	2,451	-1.10%
2020/03/30	4	12.30	0	0.00	12.45	4	2,448	0.16%
2020/03/27	3	12.35	1	12.50	12.10	2	2,434	0.08%
2020/03/26	1	12.10	0	0.00	12.50	1	2,420	0.04%
2020/03/25	11	12.55	2	12.50	12.45	9	2,416	0.37%
2020/03/24	14	12.16	5	12.41	12.25	9	2,414	0.37%
2020/03/23	5	11.60	0	0.00	11.70	5	2,498	0.20%
2020/03/20	1	12.20	3	12.25	12.00	-2	2,506	-0.08%
2020/03/19	10	10.95	12	11.00	11.15	-2	2,494	-0.08%
2020/03/18	1	11.50	1	11.30	11.60	0	2,404	0.00%
2020/03/17	4	10.81	17	11.06	11.15	-13	2,353	-0.55%
2020/03/16	7	11.89	4	11.78	11.15	3	2,229	0.13%
2020/03/13	1	12.30	9	12.38	12.30	-8	2,162	-0.37%
2020/03/12	6	13.80	0	0.00	13.65	6	2,133	0.28%
2020/03/09	3	15.43	0	0.00	15.40	3	1,976	0.15%
2020/03/05	0	0.00	1	16.65	16.70	-1	1,966	-0.05%
2020/03/04	1	16.70	1	16.40	16.60	0	1,946	0.00%
2020/03/03	14	16.52	7	16.68	16.70	7	1,944	0.36%
2020/03/02	1	15.00	0	0.00	15.75	1	1,904	0.05%
2020/02/24	0	0.00	1	16.50	16.25	-1	2,032	-0.05%
2020/02/19	1	16.80	0	0.00	16.85	1	2,026	0.05%
2020/02/17	0	0.00	1	16.60	16.55	-1	2,052	-0.05%
2020/02/14	3	17.38	2	17.10	16.95	1	2,048	0.05%
2020/02/13	0	0.00	1	16.85	16.90	-1	1,994	-0.05%
2020/02/11	0	0.00	4	16.18	16.20	-4	2,032	-0.20%
2020/02/07	1	16.35	3	16.52	16.25	-2	2,085	-0.10%
2020/02/06	57	17.09	58	16.75	16.75	-1	2,075	-0.05%
2020/02/05	5	16.28	0	0.00	16.20	5	2,033	0.25%
2020/02/04	0	0.00	21	16.33	16.40	-21	2,038	-1.03%
2020/02/03	6	15.79	3	15.65	15.80	3	2,016	0.15%
2020/01/31	1	17.25	0	0.00	17.15	1	1,975	0.05%
2020/01/30	5	17.64	15	17.75	17.60	-10	1,960	-0.51%
2020/01/20	0	0.00	2	19.70	19.55	-2	1,935	-0.10%
2020/01/17	5	19.69	6	19.98	19.70	-1	1,923	-0.05%
2020/01/16	1	19.15	0	0.00	19.10	1	1,832	0.05%
2020/01/15	10	19.16	3	19.22	19.15	7	1,936	0.36%
2020/01/10	3	19.02	0	0.00	19.00	3	1,927	0.16%
2020/01/09	0	0.00	1	19.15	19.10	-1	1,935	-0.05%
2020/01/08	4	19.01	12	19.00	19.00	-8	1,974	-0.41%
2020/01/07	1	19.30	1	19.30	19.20	0	2,007	0.00%
2020/01/06	5	19.76	2	19.70	19.60	3	2,002	0.15%
2020/01/03	32	20.01	5	19.93	20.25	27	2,010	1.34%
2020/01/02	17	20.31	0	0.00	20.45	17	1,951	0.87%
2019/12/31	2	20.35	0	0.00	20.20	2	1,940	0.10%
2019/12/27	0	0.00	31	20.31	20.15	-31	1,908	-1.62%
2019/12/26	0	0.00	8	20.09	20.00	-8	1,901	-0.42%
2019/12/25	2	20.00	4	19.99	20.05	-2	1,924	-0.10%
2019/12/23	11	19.86	10	19.85	19.75	1	1,992	0.05%
2019/12/20	9	20.01	2	20.10	20.00	7	2,001	0.35%
2019/12/19	4	20.34	1	20.30	20.15	3	2,022	0.15%
2019/12/18	16	20.33	11	20.66	20.45	5	2,031	0.25%
2019/12/17	10	20.10	4	20.03	19.90	6	2,018	0.30%
2019/12/05	1	19.30	1	19.20	19.00	0	2,288	0.00%
2019/12/04	1	18.95	10	19.00	19.05	-9	2,646	-0.34%
2019/12/03	1	19.00	15	19.05	19.05	-14	2,790	-0.50%
2019/11/29	1	19.60	15	19.65	19.35	-14	2,885	-0.49%
2019/11/28	1	20.00	0	0.00	19.90	1	2,901	0.03%
2019/11/27	30	20.11	30	20.12	20.00	0	2,957	0.00%
2019/11/26	14	20.33	39	20.35	20.10	-25	2,957	-0.85%
2019/11/25	1	19.10	1	19.20	19.10	0	2,852	0.00%
2019/11/22	2	19.20	0	0.00	19.20	2	2,892	0.07%
2019/11/21	11	19.25	1	19.05	19.20	10	2,954	0.34%
2019/11/20	2	19.33	1	19.45	19.30	1	2,994	0.03%
2019/11/19	1	19.45	0	0.00	19.45	1	3,052	0.03%
2019/11/15	2	19.30	1	19.20	19.10	1	3,213	0.03%
2019/11/14	2	19.30	0	0.00	19.10	2	3,300	0.06%
2019/11/13	10	19.85	0	0.00	19.80	10	3,370	0.30%
2019/11/12	6	19.92	1	19.90	20.00	5	3,463	0.14%
2019/11/11	26	20.06	7	20.53	19.95	19	3,625	0.52%
2019/11/08	1	21.05	1	21.20	20.90	0	3,779	0.00%
2019/11/07	5	20.65	0	0.00	20.50	5	4,115	0.12%
2019/11/06	17	20.96	17	21.13	20.90	0	4,211	0.00%
2019/11/01	1	20.20	0	0.00	20.15	1	4,472	0.02%
2019/10/31	0	0.00	1.2	20.76	20.45	-1.2	4,606	-0.03%
2019/10/30	1	20.80	3	20.90	20.90	-2	4,701	-0.04%
2019/10/29	12	20.98	1	20.70	20.70	11	4,846	0.23%
2019/10/28	1.2	21.20	0	0.00	21.20	1.2	5,075	0.02%
2019/10/25	1	21.10	0	0.00	21.30	1	5,373	0.02%
2019/10/24	3	21.32	0	0.00	21.25	3	5,531	0.05%
2019/10/23	1	21.40	10	21.49	21.30	-9	6,012	-0.15%
2019/10/22	0	0.00	4	20.63	20.60	-4	6,347	-0.06%
2019/10/21	0	0.00	1	20.55	20.60	-1	6,843	-0.01%
2019/10/18	3	21.10	2	20.90	20.80	1	6,938	0.01%
2019/10/16	7	21.09	0	0.00	20.80	7	7,262	0.10%
2019/10/15	7	20.30	12	20.70	20.80	-5	7,441	-0.07%
2019/10/14	1	19.90	0	0.00	19.85	1	7,649	0.01%
2019/10/09	0	0.00	7	19.75	19.75	-7	8,158	-0.09%
2019/10/08	7	20.20	2	20.18	20.00	5	8,301	0.06%
2019/10/04	3	20.57	1	20.55	20.55	2	8,381	0.02%
2019/10/03	4	20.56	0	0.00	20.55	4	8,427	0.05%
2019/10/02	5	20.60	8	20.69	20.70	-3	8,457	-0.04%
2019/10/01	5	20.75	10	20.89	20.70	-5	8,484	-0.06%
2019/09/27	25	21.13	8	21.01	21.00	17	8,526	0.20%
2019/09/26	0	0.00	12	21.79	21.55	-12	8,620	-0.14%
2019/09/25	1	21.40	0	0.00	21.35	1	8,721	0.01%
2019/09/24	5	21.60	7	21.59	21.50	-2	8,981	-0.02%
2019/09/23	29	21.54	8	21.58	21.60	21	8,992	0.23%
2019/09/20	17	21.29	20	21.35	21.45	-3	9,075	-0.03%
2019/09/19	9	20.72	8	20.87	20.60	1	9,015	0.01%
2019/09/18	0	0.00	1	21.35	21.25	-1	9,003	-0.01%
2019/09/17	1	21.30	5	21.35	21.30	-4	9,031	-0.04%
2019/09/16	0	0.00	1	21.50	21.40	-1	9,156	-0.01%
2019/09/11	1	21.65	6	21.58	21.70	-5	9,315	-0.05%
2019/09/10	2	21.55	14	21.69	21.45	-12	9,316	-0.13%
2019/09/09	30	21.66	37	21.49	21.40	-7	9,323	-0.08%
2019/09/06	41	22.03	90	22.09	21.90	-49	9,289	-0.53%
2019/09/05	12	24.35	45	24.08	23.90	-33	9,024	-0.37%
2019/09/04	5	23.40	1	23.45	23.50	4	8,979	0.04%
2019/09/03	5	23.49	4	23.71	23.40	1	9,117	0.01%
2019/09/02	1	23.30	6	23.28	23.35	-5	9,293	-0.05%
2019/08/30	2	22.93	0	0.00	22.90	2	9,349	0.02%
2019/08/29	1	22.85	1	23.15	23.10	0	9,461	0.00%
2019/08/28	8	23.02	8	22.89	22.65	0	9,760	0.00%
2019/08/27	24	22.87	1	22.70	22.80	23	9,820	0.23%
2019/08/26	2	22.45	6	22.46	22.35	-4	10,039	-0.04%
2019/08/23	0	0.00	7	23.17	23.05	-7	10,056	-0.07%
2019/08/21	4	23.30	8	23.21	23.30	-4	10,069	-0.04%
2019/08/20	14	23.53	0	0.00	23.30	14	10,023	0.14%
2019/08/19	39	23.85	10	23.81	23.60	29	10,087	0.29%
2019/08/16	9	23.89	5	23.91	23.90	4	10,136	0.04%
2019/08/15	17	23.65	17	23.62	23.55	0	10,122	0.00%
2019/08/14	45	24.52	38	24.37	24.10	7	10,156	0.07%
2019/08/13	25	24.62	18	24.83	24.55	7	10,196	0.07%
2019/08/12	62	25.38	54	25.13	25.20	8	10,248	0.08%
2019/08/08	8	23.67	5	23.96	24.20	3	10,145	0.03%
2019/08/07	21	23.63	11	23.73	23.40	10	10,179	0.10%
2019/08/06	0	0.00	12	22.69	23.80	-12	10,275	-0.12%
2019/08/05	11	23.77	25	23.64	23.40	-14	10,442	-0.13%
2019/08/02	27	24.28	11	24.32	24.20	16	10,482	0.15%
2019/08/01	7	24.95	0	0.00	24.75	7	10,520	0.07%
2019/07/31	13	24.76	13	24.75	25.15	0	10,606	0.00%
2019/07/30	43	24.82	22	24.22	24.50	21	10,724	0.20%
2019/07/29	50	25.55	28	25.56	25.45	22	10,701	0.21%
2019/07/26	4	25.05	42	25.17	25.00	-38	10,917	-0.35%
2019/07/25	53	25.59	43	25.62	24.85	10	10,930	0.09%
2019/07/24	90	25.09	62	25.24	25.20	28	10,584	0.26%
2019/07/23	73	24.99	115	24.45	25.30	-42	10,457	-0.40%	大賣/
2019/07/22	28	23.51	36	23.61	23.55	-8	10,439	-0.08%
2019/07/19	24	23.28	37	23.33	23.20	-13	10,781	-0.12%
2019/07/18	41	23.85	18	23.61	23.20	23	10,979	0.21%
2019/07/17	18	23.81	18	24.00	24.60	0	11,513	0.00%
2019/07/16	12	23.59	9	23.48	23.95	3	11,728	0.03%
2019/07/15	70	23.72	76	23.87	23.80	-6	11,692	-0.05%
2019/07/12	18	22.66	12	22.60	23.00	6	11,601	0.05%
2019/07/11	0	0.00	3	22.23	22.20	-3	11,660	-0.03%
2019/07/10	3	22.37	1	22.35	22.00	2	12,245	0.02%
2019/07/09	2	21.90	4	21.68	21.95	-2	12,431	-0.02%
2019/07/08	8	21.84	1	21.80	21.80	7	12,696	0.06%
2019/07/05	6	22.10	10	22.20	22.05	-4	13,022	-0.03%
2019/07/04	5	22.25	20	22.20	22.10	-15	13,018	-0.12%
2019/07/03	5	22.43	8	22.51	22.20	-3	12,998	-0.02%
2019/07/02	54	23.15	38	22.99	23.00	16	13,012	0.12%
2019/07/01	10	22.94	25	23.21	23.20	-15	12,990	-0.12%
2019/06/28	6	22.12	1	22.05	22.05	5	13,016	0.04%
2019/06/27	4	22.38	15	22.31	22.10	-11	13,091	-0.08%
2019/06/26	3	21.65	4	21.75	21.95	-1	13,095	-0.01%
2019/06/25	6	21.80	0	0.00	21.70	6	13,071	0.05%
2019/06/24	8	21.89	5	21.97	21.95	3	13,025	0.02%
2019/06/21	17	22.11	15	22.50	21.90	2	12,986	0.02%
2019/06/20	25	22.84	4	22.95	22.65	21	12,853	0.16%
2019/06/19	3	22.30	4.1	22.33	22.45	-1.1	12,779	-0.01%
2019/06/18	20	22.05	20	22.00	21.90	0	12,754	0.00%
2019/06/17	12	21.85	2	21.93	21.80	10	12,716	0.08%
2019/06/14	8	22.46	19	22.34	22.00	-11	12,645	-0.09%
2019/06/13	19	22.86	13	22.79	22.60	6	12,537	0.05%
2019/06/12	16	23.35	25	23.31	23.10	-9	12,451	-0.07%
2019/06/11	48	23.60	41	23.58	23.50	7	12,353	0.06%
2019/06/10	19	23.18	31	23.38	23.80	-12	12,185	-0.10%
2019/06/06	22	22.47	37	22.42	22.75	-15	11,932	-0.13%
2019/06/05	70.1	22.99	50	22.65	22.30	20.1	11,846	0.17%
2019/06/04	35	22.94	25	22.99	22.75	10	11,667	0.09%
2019/06/03	15	22.23	1	22.30	22.40	14	11,335	0.12%
2019/05/31	10	22.35	16	22.38	22.00	-6	11,230	-0.05%
2019/05/30	2	21.78	5	21.70	21.30	-3	10,963	-0.03%
2019/05/29	14	21.53	13	21.49	21.45	1	10,887	0.01%
2019/05/28	13	21.29	6	21.19	21.40	7	10,807	0.06%
2019/05/27	4	20.94	2	20.98	21.00	2	10,773	0.02%
2019/05/24	33	21.54	41	21.40	20.90	-8	10,761	-0.07%
2019/05/23	22	20.92	23	20.88	20.70	-1	10,643	-0.01%
2019/05/22	36	22.28	18	22.46	21.70	18	10,501	0.17%
2019/05/21	23	21.99	20	22.12	22.40	3	10,428	0.03%
2019/05/20	24	21.53	12	21.39	22.05	12	10,295	0.12%
2019/05/17	26	22.36	8	22.30	21.90	18	10,078	0.18%
2019/05/16	29	23.43	13	23.32	23.05	16	9,818	0.16%
2019/05/15	10	22.69	12	22.83	22.70	-2	9,560	-0.02%
2019/05/14	49	21.96	54.1	22.04	22.45	-5.1	9,414	-0.05%
2019/05/13	34	21.39	34	21.28	21.25	0	9,224	0.00%
2019/05/10	8	22.86	19	23.01	22.55	-11	8,939	-0.12%
2019/05/09	11	23.68	8	23.36	23.00	3	8,785	0.03%
2019/05/08	5	23.71	3	23.55	23.80	2	8,596	0.02%
2019/05/07	21	24.24	8	24.41	23.60	13	8,399	0.15%
2019/05/06	15	23.53	21	23.75	24.05	-6	8,129	-0.07%
2019/05/03	69	23.86	82	23.90	23.95	-13	7,886	-0.16%
2019/05/02	10	22.51	7	22.34	22.50	3	7,352	0.04%
2019/04/30	36	22.89	27	23.06	23.05	9	7,161	0.13%
2019/04/29	14	22.64	29	22.51	22.60	-15	7,013	-0.21%
2019/04/26	37	23.78	14	24.06	23.30	23	6,700	0.34%
2019/04/25	18	25.65	17	25.46	25.85	1	6,242	0.02%
2019/04/24	27	25.36	13	25.25	25.30	14	5,811	0.24%
2019/04/23	100	25.20	99	25.06	25.90	1	5,533	0.02%
2019/04/22	7	24.75	20	24.75	24.75	-13	4,816	-0.27%
2019/04/19	14	22.45	14	22.66	22.50	0	4,435	0.00%
2019/04/18	12	22.25	49	22.69	22.65	-37	4,305	-0.86%
2019/04/17	24	21.79	31	21.83	22.00	-7	3,889	-0.18%
2019/04/16	103	22.26	42	21.83	21.60	61	3,652	1.67%	大買/
2019/04/15	15	21.33	23	21.60	22.10	-8	3,007	-0.27%
2019/04/12	18	19.59	17	19.64	20.10	1	2,737	0.04%
2019/04/11	14	18.78	14	18.86	18.85	0	2,404	0.00%
2019/04/10	0	0.00	5	17.45	17.40	-5	2,024	-0.25%
2019/04/09	8	17.35	14	17.21	17.00	-6	1,978	-0.30%
2019/04/08	15	17.77	8	17.85	17.40	7	1,925	0.36%
2019/04/03	34	17.51	22	17.36	17.55	12	1,775	0.68%
2019/04/02	36	17.23	26	17.17	17.35	10	1,646	0.61%
2019/04/01	10	15.50	0	0.00	16.05	10	1,341	0.75%
2019/03/29	0	0.00	8	15.04	15.40	-8	1,216	-0.66%
2019/03/22	0	0.00	2	14.65	14.70	-2	1,028	-0.19%
2019/03/21	1	14.45	0	0.00	14.50	1	973	0.10%
2019/03/19	0	0.00	2	14.00	13.85	-2	927	-0.22%
2019/03/15	0	13.60	0	0.00	13.45	0	921	0.00%
2019/03/07	2	13.70	3	13.68	13.75	-1	895	-0.11%
2019/03/04	0	0.00	2	14.15	13.95	-2	887	-0.23%
2019/02/27	0.1	14.10	3	14.00	14.15	-2.9	880	-0.33%
2019/02/26	1	14.30	0	0.00	14.15	1	878	0.11%
2019/02/25	1	14.75	0	0.00	14.55	1	863	0.12%
2019/02/19	0	0.00	1	13.85	13.85	-1	754	-0.13%
2019/02/18	0	0.00	1	13.75	13.75	-1	759	-0.13%
2019/02/13	0	0.00	1	13.55	13.70	-1	730	-0.14%
2019/01/21	0	0.00	21	13.75	13.95	-21	699	-3.00%
2019/01/18	0	0.00	4	14.10	14.10	-4	682	-0.59%
2019/01/16	0	0.00	1	14.40	14.70	-1	645	-0.15%
2019/01/15	1	14.55	0	0.00	14.55	1	623	0.16%
2019/01/14	27	14.71	0	0.00	14.50	27	596	4.52%
2019/01/11	31	14.19	35	14.30	14.20	-4	523	-0.76%
2019/01/10	12	14.00	12	13.97	14.05	0	464	0.00%
2019/01/09	0	0.00	3	13.15	12.95	-3	368	-0.81%
2018/12/24	4	12.28	0	0.00	12.30	4	368	1.08%
2018/12/20	0	0.00	1	12.35	12.15	-1	368	-0.27%
2018/12/13	3	12.87	0	0.00	12.80	3	361	0.83%
2018/12/11	3	12.55	0	0.00	12.50	3	350	0.86%
2018/12/04	2	12.40	0	0.00	12.35	2	337	0.59%
2018/11/26	0	0.00	1	12.20	12.15	-1	318	-0.31%
2018/11/20	1	11.90	0	0.00	12.00	1	348	0.29%
2018/11/16	0	0.00	3	12.10	12.05	-3	348	-0.86%
2018/11/09	3	11.40	0	0.00	11.55	3	347	0.86%
2018/11/08	0	0.00	1	11.80	11.60	-1	344	-0.29%
2018/10/19	1	10.70	0	0.00	10.70	1	392	0.25%
2018/10/05	0	0.00	5	10.85	10.85	-5	409	-1.22%
2018/10/01	1	11.20	1	11.20	11.25	0	410	0.00%
2018/09/28	5	11.25	0	0.00	11.25	5	412	1.21%
2018/09/26	1	11.10	0	0.00	11.10	1	420	0.24%
2018/09/21	0	0.00	2	11.25	11.20	-2	429	-0.47%
2018/09/13	0	0.00	0.2	11.25	11.00	-0.2	454	-0.03%
2018/09/12	2	10.95	2	11.10	10.95	0	469	0.00%
2018/09/11	10	11.03	10	10.99	11.10	0	473	0.00%
2018/08/14	0.2	12.20	0	0.00	12.30	0.2	504	0.03%
2018/08/13	0	0.00	10	12.20	12.20	-10	506	-1.98%
2018/08/08	0	0.00	2	13.25	13.15	-2	489	-0.41%
2018/08/07	5	12.92	6	12.88	12.85	-1	474	-0.21%
2018/08/03	10	13.03	0	0.00	13.10	10	464	2.15%
2018/08/02	4	13.05	0	0.00	13.00	4	467	0.86%
2018/07/23	1	13.35	0	0.00	13.20	1	439	0.23%
2018/07/20	1	13.20	0	0.00	13.30	1	438	0.23%
2018/07/19	0	0.00	2	13.30	13.25	-2	431	-0.46%
2018/07/13	2	13.60	0	0.00	13.60	2	419	0.48%
2018/07/06	1	13.45	0	0.00	13.50	1	422	0.24%
2018/07/03	1	13.65	0	0.00	13.55	1	421	0.24%
2018/07/02	0	0.00	0.3	13.75	13.85	-0.3	418	-0.08%
2018/06/26	1	13.75	0	0.00	13.80	1	414	0.24%
2018/06/20	1	13.85	0	0.00	13.85	1	416	0.24%
2018/06/15	1	14.10	0	0.00	14.00	1	404	0.25%
2018/06/14	3.2	13.97	0	0.00	13.90	3.2	407	0.79%
2018/06/12	2	13.98	0	0.00	14.05	2	414	0.48%
2018/06/11	1	13.95	0	0.00	13.95	1	408	0.24%
2018/06/08	1	13.95	0	0.00	13.95	1	409	0.24%
2018/05/31	0.1	13.80	0	0.00	13.80	0.1	467	0.02%
2018/05/28	0	0.00	4	13.78	13.80	-4	482	-0.83%
2018/05/18	2	13.35	0	0.00	13.25	2	489	0.41%
2018/05/10	2	13.40	0	0.00	13.35	2	526	0.38%
2018/04/18	0	0.00	5	13.75	13.75	-5	714	-0.70%
2018/04/09	5	13.75	0	0.00	13.75	5	921	0.54%
2018/03/28	2	14.10	0	0.00	14.05	2	935	0.21%
2018/03/23	0	0.00	10	14.65	14.55	-10	935	-1.07%
2018/03/22	5	14.50	0	0.00	14.50	5	942	0.53%
2018/03/16	5	14.85	0	0.00	14.95	5	1,000	0.50%
2018/03/09	0	0.00	5	15.32	15.15	-5	906	-0.55%
2018/03/06	5	14.85	1	15.00	14.90	4	1,002	0.40%
2018/03/01	0	0.00	10	15.05	15.15	-10	1,011	-0.99%
2018/02/27	0	0.00	1	15.10	14.95	-1	993	-0.10%
2018/02/26	0	0.00	1	15.25	14.95	-1	1,019	-0.10%
2018/02/22	2	15.00	0	0.00	15.00	2	1,013	0.20%
2018/02/06	4	14.55	0	0.00	14.30	4	1,002	0.40%
2018/02/01	0	0.00	4	15.56	15.30	-4	979	-0.41%
2018/01/29	4	14.75	0	0.00	14.75	4	936	0.43%
2018/01/25	0	0.00	1	15.25	15.20	-1	918	-0.11%
2018/01/24	0	0.00	1	15.40	15.45	-1	912	-0.11%
2018/01/18	2	15.90	0	0.00	15.75	2	886	0.23%
2018/01/16	0	0.00	3	15.52	15.30	-3	826	-0.36%
2018/01/12	1	15.65	0	0.00	15.65	1	806	0.12%
2018/01/11	1	15.60	0	0.00	15.55	1	804	0.12%
2018/01/05	5	16.25	0	0.00	16.10	5	782	0.64%
2018/01/04	1	16.30	0	0.00	16.25	1	759	0.13%
2018/01/03	1	15.25	0	0.00	15.65	1	662	0.15%