松瑞藥 (4167)-國泰-敦南券商分點個股進出

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

松瑞藥

(4167)

可現股當沖

股價
20.60
漲跌
▲0.10
漲幅
+0.49%
成交量
619張
產業
上櫃生技醫療類股
277人加入追蹤

立即追蹤
本地時間:13:30

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

松瑞藥 (4167)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
2024/11/21	1	20.65	7	20.69	20.60	-6	1,037	-0.58%
2024/11/20	1	20.50	3	20.35	20.50	-2	1,056	-0.19%
2024/11/19	3.1	20.30	6	20.31	20.30	-2.9	1,088	-0.27%
2024/11/18	9.2	20.17	0.1	20.25	20.15	9.1	1,262	0.72%
2024/11/15	6.1	20.41	6	20.48	20.40	0.1	1,261	0.01%
2024/11/14	11.1	20.44	4.5	20.46	20.35	6.5	1,269	0.52%
2024/11/13	16.3	20.94	0.1	20.90	20.85	16.2	1,268	1.28%
2024/11/12	7.1	20.94	12	20.95	20.85	-4.9	1,283	-0.38%
2024/11/11	4.3	21.19	8	21.40	21.45	-3.7	1,280	-0.29%
2024/11/08	17	22.03	9.2	22.03	22.00	7.8	1,274	0.61%
2024/11/07	5.1	21.54	9	21.61	21.55	-4	1,271	-0.31%
2024/11/06	1.2	21.60	3	21.62	21.50	-1.8	1,278	-0.14%
2024/11/05	7.2	21.65	14	21.59	21.60	-6.8	1,295	-0.52%
2024/11/04	6	21.82	3.1	22.00	21.65	2.9	1,337	0.22%
2024/11/01	21	21.94	30.3	21.76	21.75	-9.3	1,389	-0.67%
2024/10/30	23.3	22.40	17.2	22.14	22.00	6.1	1,405	0.43%
2024/10/29	32.4	22.55	51	22.52	22.40	-18.6	1,406	-1.32%
2024/10/28	140.4	23.11	81.3	22.95	22.75	59.1	1,383	4.27%	大買/
2024/10/25	12.5	21.79	4.2	22.00	21.80	8.3	1,301	0.64%
2024/10/24	24.1	22.27	54.3	22.22	22.05	-30.2	1,329	-2.27%
2024/10/23	4	21.88	17.3	21.85	21.85	-13.3	1,321	-1.01%
2024/10/22	0.6	21.70	28.1	21.74	21.80	-27.5	1,337	-2.06%
2024/10/21	16.5	21.70	26.3	21.29	21.75	-9.7	1,369	-0.71%
2024/10/18	13.2	21.25	24	21.31	21.15	-10.8	1,410	-0.77%
2024/10/17	4.2	21.23	9.2	21.36	21.50	-5	1,446	-0.35%
2024/10/16	9.8	20.80	32.2	20.98	21.15	-22.3	1,463	-1.52%
2024/10/15	24.6	21.13	30.1	21.24	20.95	-5.5	1,465	-0.38%
2024/10/14	13.9	21.27	11.2	21.27	21.30	2.7	1,481	0.18%
2024/10/11	5.2	21.80	25	21.95	21.60	-19.9	1,518	-1.31%
2024/10/09	33.9	21.66	9	21.74	21.80	24.9	1,546	1.61%
2024/10/08	14	21.66	28.2	21.67	21.80	-14.2	1,570	-0.90%
2024/10/07	27	21.50	16.2	21.50	21.65	10.9	1,743	0.62%
2024/10/04	15.1	21.27	3.1	21.33	21.30	12	1,823	0.66%
2024/10/01	5	21.48	2	21.58	21.55	3	1,906	0.16%
2024/09/30	8.1	21.51	8.1	21.54	21.40	0	1,980	0.00%
2024/09/27	5.7	21.44	11	21.45	21.50	-5.3	2,092	-0.25%
2024/09/26	11.1	21.42	1.3	21.82	21.30	9.8	2,204	0.44%
2024/09/25	13.4	21.69	9.2	21.70	21.65	4.3	2,498	0.17%
2024/09/24	5	21.72	5.1	21.84	21.70	-0.1	2,699	0.00%
2024/09/23	11.1	21.86	13	22.06	21.75	-1.9	3,567	-0.05%
2024/09/20	19	22.04	10	22.11	21.95	9	3,943	0.23%
2024/09/19	1.1	21.90	4.1	21.92	21.95	-3.1	3,969	-0.08%
2024/09/18	2	22.20	13	22.06	21.95	-11	3,997	-0.28%
2024/09/16	3.2	21.95	1.1	21.91	21.90	2.1	4,047	0.05%
2024/09/13	12	21.76	17.2	21.74	21.80	-5.2	4,090	-0.13%
2024/09/12	16.2	21.65	11	21.64	21.50	5.1	4,181	0.12%
2024/09/11	2.2	21.78	0.1	21.65	21.60	2.1	4,291	0.05%
2024/09/10	10.2	21.77	27.3	21.78	21.60	-17.1	4,468	-0.38%
2024/09/09	13.2	21.61	1	21.55	21.80	12.2	4,514	0.27%
2024/09/06	2.1	21.93	3	21.88	21.90	-0.9	4,602	-0.02%
2024/09/05	25.5	22.09	24.4	22.08	21.95	1.1	4,726	0.02%
2024/09/04	24.7	21.99	13.5	21.82	21.95	11.3	5,292	0.21%
2024/09/03	28.2	22.95	28	22.79	22.70	0.2	5,299	0.00%
2024/09/02	11	23.09	7.1	22.99	22.95	3.9	5,348	0.07%
2024/08/30	24	23.21	21	23.27	23.15	3	5,418	0.06%
2024/08/29	95.4	23.39	33.7	23.47	23.10	61.7	5,434	1.14%
2024/08/28	14.2	22.95	19.2	23.01	22.95	-5	5,407	-0.09%
2024/08/27	17	22.74	19	22.73	22.75	-2	5,410	-0.04%
2024/08/26	1	22.70	11.1	22.88	22.85	-10.1	5,450	-0.19%
2024/08/23	5.1	22.63	5	22.69	22.65	0.1	5,450	0.00%
2024/08/22	23.1	22.79	23	22.82	22.80	0.1	5,457	0.00%
2024/08/21	14.7	22.70	15.9	22.75	22.70	-1.2	5,459	-0.02%
2024/08/20	61.4	22.86	56.8	22.98	22.70	4.6	5,439	0.09%
2024/08/19	7.7	21.26	0.1	21.30	21.25	7.6	5,307	0.14%
2024/08/16	8.1	21.44	18	21.37	21.40	-10	5,346	-0.19%
2024/08/15	1	21.35	7.1	21.32	21.30	-6.1	5,375	-0.11%
2024/08/14	10.3	21.28	15.6	21.15	21.00	-5.3	5,411	-0.10%
2024/08/13	15.2	21.48	4.5	21.40	21.50	10.7	5,462	0.20%
2024/08/12	4.2	21.31	21.1	21.31	21.50	-16.8	5,499	-0.31%
2024/08/09	43.6	21.08	43.3	21.17	21.00	0.3	5,539	0.01%
2024/08/08	23.2	20.73	17	20.91	21.00	6.1	5,622	0.11%
2024/08/07	7	21.04	53.5	20.79	20.95	-46.5	5,711	-0.81%
2024/08/06	29.2	19.77	36.2	20.16	20.30	-7.1	5,760	-0.12%
2024/08/05	31.3	20.17	79	20.11	20.00	-47.7	5,730	-0.83%
2024/08/02	26.2	22.44	8	22.14	22.10	18.2	5,691	0.32%
2024/08/01	20.1	22.92	53.4	22.79	22.95	-33.3	5,691	-0.59%
2024/07/31	34	22.46	29	22.53	22.40	5	5,761	0.09%
2024/07/30	32.1	22.56	28.2	22.42	22.65	3.9	5,785	0.07%
2024/07/29	54.1	22.90	111.3	23.14	22.80	-57.2	5,778	-0.99%	大賣/
2024/07/26	4	22.55	19.8	22.52	22.50	-15.8	5,750	-0.27%
2024/07/23	22.3	22.79	50.2	22.70	22.85	-27.8	5,766	-0.48%
2024/07/22	28.2	22.47	50	22.46	22.45	-21.8	5,773	-0.38%
2024/07/19	29.6	23.01	34.4	22.76	22.70	-4.8	5,764	-0.08%
2024/07/18	44.4	23.54	29	23.51	23.30	15.4	5,753	0.27%
2024/07/17	43.1	23.45	44	23.40	23.30	-0.9	5,773	-0.02%
2024/07/16	34.3	23.16	21.8	23.17	23.15	12.6	5,815	0.22%
2024/07/15	56.2	23.32	37.2	23.36	23.20	19	5,841	0.32%
2024/07/12	49.9	23.45	52.1	23.39	23.20	-2.2	5,852	-0.04%
2024/07/11	42.9	23.24	41.7	23.15	23.15	1.2	5,897	0.02%
2024/07/10	46.5	23.20	29.3	23.33	23.10	17.2	5,884	0.29%
2024/07/09	130.6	23.49	200.8	23.35	23.45	-70.2	5,865	-1.20%	大買/大賣/
2024/07/08	101.5	25.50	112.6	25.48	25.15	-11.2	5,720	-0.20%	大買/大賣/
2024/07/05	111.4	25.80	144.7	25.87	25.70	-33.3	5,680	-0.59%	大買/大賣/
2024/07/04	44	25.28	72.6	25.19	25.30	-28.6	5,665	-0.51%
2024/07/03	116.5	25.75	73.5	25.74	25.50	43	5,619	0.77%	大買/
2024/07/02	138.8	25.98	69.5	25.90	26.00	69.3	5,543	1.25%	大買/
2024/07/01	307.1	26.39	377.3	26.57	26.20	-70.2	5,456	-1.29%	大買/大賣/
2024/06/28	213.7	25.57	169.6	25.57	25.50	44.1	5,176	0.85%	大買/大賣/
2024/06/27	1,659.3	26.74	1,239.4	26.61	26.15	419.9	4,995	8.41%	大買/大賣/鉅額交易
2024/06/26	269	25.35	334.7	25.29	25.90	-65.7	4,128	-1.59%	大買/大賣/
2024/06/25	24.2	23.11	18	23.22	23.55	6.2	3,750	0.16%
2024/06/24	55.6	23.55	49.5	23.56	23.30	6.1	3,744	0.16%
2024/06/21	58.9	23.62	51.7	23.52	23.35	7.1	3,722	0.19%
2024/06/20	66.8	23.98	65.6	24.16	23.85	1.2	3,680	0.03%
2024/06/19	118.3	24.04	141.5	24.07	23.80	-23.2	3,641	-0.64%	大買/大賣/
2024/06/18	177.9	24.93	112.7	24.88	24.60	65.1	3,552	1.83%	大買/大賣/
2024/06/17	156.3	24.90	137.1	24.94	25.00	19.2	3,455	0.56%	大買/大賣/
2024/06/14	45.5	23.94	28.4	23.97	24.15	17.1	3,282	0.52%
2024/06/13	84.4	24.16	78.4	24.24	23.95	6	3,248	0.18%
2024/06/12	117.3	23.53	111.9	23.58	23.95	5.4	3,173	0.17%	大買/大賣/
2024/06/11	264.4	24.02	420.5	24.18	23.45	-156.1	3,054	-5.11%	大買/大賣/鉅額交易
2024/06/07	18	22.63	33.1	22.73	22.70	-15.1	2,508	-0.60%
2024/06/06	63.4	22.91	67.8	22.70	22.45	-4.4	2,502	-0.17%
2024/06/05	55.6	22.72	106.5	22.83	23.00	-50.9	2,485	-2.05%	大賣/
2024/06/04	22.2	22.25	33.1	22.42	22.25	-10.9	2,449	-0.44%
2024/06/03	28.1	22.16	26.1	22.04	22.25	2.1	2,458	0.08%
2024/05/31	10.2	21.37	26	21.49	21.25	-15.8	2,443	-0.65%
2024/05/30	64.2	21.79	77.6	21.64	21.45	-13.4	2,439	-0.55%
2024/05/29	5	22.20	69.2	22.31	22.20	-64.2	2,412	-2.66%
2024/05/28	26.2	22.23	22.3	22.25	22.10	3.9	2,403	0.16%
2024/05/27	33.8	22.40	43.1	22.47	22.35	-9.3	2,398	-0.39%
2024/05/24	17.7	22.04	19.6	22.10	22.10	-1.9	2,400	-0.08%
2024/05/23	83.6	22.18	18.4	22.14	22.05	65.3	2,426	2.69%
2024/05/22	48.4	22.60	77	22.88	22.25	-28.6	2,401	-1.19%
2024/05/21	29.7	22.50	64	22.40	22.45	-34.3	2,369	-1.45%
2024/05/20	64.2	22.97	59	22.99	22.95	5.1	2,345	0.22%
2024/05/17	84.7	22.75	75.3	22.66	22.80	9.4	2,313	0.41%
2024/05/16	40.7	22.05	75.9	21.91	21.85	-35.2	2,268	-1.55%
2024/05/15	74.2	22.59	70.5	22.52	22.35	3.7	2,257	0.17%
2024/05/14	186.9	22.94	152.2	22.98	23.00	34.7	2,209	1.57%	大買/大賣/
2024/05/13	83.7	22.56	78.2	22.40	22.85	5.5	2,128	0.26%
2024/05/10	73.3	21.86	233.2	21.92	21.90	-159.9	2,046	-7.81%	大賣/鉅額交易
2024/05/09	45.3	21.09	55.5	21.09	20.95	-10.2	1,987	-0.51%
2024/05/08	51	21.42	35.1	21.41	21.30	15.9	1,994	0.80%
2024/05/07	69.1	21.71	117.4	21.41	21.35	-48.3	2,002	-2.41%	大賣/
2024/05/06	185.7	22.08	92.3	22.01	21.80	93.4	1,991	4.69%	大買/
2024/05/03	51.7	21.28	38.6	21.36	20.75	13.1	1,931	0.68%
2024/05/02	25.1	21.72	63.2	21.66	21.55	-38.1	1,921	-1.98%
2024/04/30	41.7	21.45	32	21.46	21.40	9.7	1,920	0.51%
2024/04/29	77.8	21.11	20.4	21.18	21.40	57.3	1,925	2.98%
2024/04/26	47.1	21.43	43.8	21.27	21.20	3.3	1,918	0.17%
2024/04/25	28.8	21.97	24	21.94	21.65	4.7	1,931	0.25%
2024/04/24	43	21.98	71.3	21.99	22.05	-28.3	1,946	-1.46%
2024/04/23	96.4	22.03	106.4	22.10	21.90	-10	1,943	-0.51%	大賣/
2024/04/22	47.6	21.60	120.2	21.75	21.65	-72.5	1,929	-3.76%	大賣/
2024/04/19	77	21.02	98.3	20.80	20.90	-21.3	1,887	-1.13%
2024/04/18	111.1	21.66	32	21.62	21.55	79.1	1,865	4.24%	大買/
2024/04/17	239.8	21.85	94.7	21.77	22.05	145.2	1,840	7.89%	大買/鉅額交易
2024/04/16	25.3	20.61	106.5	20.46	20.75	-81.2	1,782	-4.56%	大賣/
2024/04/15	34.8	21.18	58.1	21.11	20.90	-23.3	1,826	-1.28%
2024/04/12	42.8	21.40	25.3	21.58	21.25	17.5	1,857	0.94%
2024/04/11	62.6	21.50	66.2	21.60	21.45	-3.6	1,884	-0.19%
2024/04/10	70.2	21.88	80.4	21.62	21.75	-10.1	1,909	-0.53%
2024/04/09	67	21.07	29.4	21.10	21.00	37.6	2,073	1.81%
2024/04/08	48	20.78	37.3	20.96	21.05	10.7	2,101	0.51%
2024/04/03	36.1	20.57	50.2	20.65	20.65	-14.1	2,086	-0.68%
2024/04/02	36	20.18	79.8	20.13	20.45	-43.7	2,097	-2.09%
2024/04/01	54.1	20.14	70.5	20.16	20.15	-16.4	2,107	-0.78%
2024/03/29	20.1	19.52	3	19.68	19.55	17.1	2,131	0.80%
2024/03/28	3	19.73	43	19.72	19.60	-40	2,207	-1.81%
2024/03/27	28.5	19.49	36	19.55	19.50	-7.5	2,295	-0.33%
2024/03/26	8	19.01	3.5	19.07	19.10	4.5	2,506	0.18%
2024/03/25	32	19.24	59.4	19.02	19.20	-27.4	2,694	-1.02%
2024/03/22	13.2	18.96	6.3	18.97	18.95	6.9	3,133	0.22%
2024/03/21	1	18.85	1	19.00	18.85	0	3,408	0.00%
2024/03/20	4	18.93	10.2	18.89	18.80	-6.2	3,462	-0.18%
2024/03/19	16	18.55	0	0.00	18.50	16	3,531	0.45%
2024/03/18	10.1	18.24	66	18.62	18.75	-55.9	3,597	-1.55%
2024/03/15	53.9	18.43	94	18.33	18.35	-40.1	3,687	-1.09%
2024/03/14	16	18.64	18	18.75	18.70	-2	3,792	-0.05%
2024/03/13	161.4	18.74	170	18.61	18.55	-8.6	3,940	-0.22%	大買/大賣/
2024/03/12	30	19.07	31	19.15	19.05	-1	4,127	-0.02%
2024/03/11	119.2	19.19	58	19.07	19.05	61.2	4,432	1.38%	大買/
2024/03/08	55.4	19.94	27	19.91	19.80	28.4	5,558	0.51%
2024/03/07	42.1	20.18	49.2	20.38	20.50	-7.2	6,004	-0.12%
2024/03/06	3.2	20.10	1	20.05	20.00	2.2	6,656	0.03%
2024/03/05	9.1	20.16	22	20.15	20.15	-13	6,731	-0.19%
2024/03/04	26.1	19.84	11	19.87	19.85	15.1	6,881	0.22%
2024/03/01	16.5	20.11	8.1	20.13	20.00	8.4	6,933	0.12%
2024/02/29	19	20.21	8	20.29	20.10	11	7,077	0.16%
2024/02/27	41.1	20.57	17.1	20.54	20.45	24	7,078	0.34%
2024/02/26	42.1	20.77	57.1	20.49	20.90	-15	7,081	-0.21%
2024/02/23	43.5	19.96	11	19.97	19.85	32.4	7,069	0.46%
2024/02/22	24.2	20.15	21	20.28	20.10	3.2	7,074	0.04%
2024/02/21	10	20.52	11.1	20.48	20.45	-1.1	7,071	-0.02%
2024/02/20	31.2	20.42	18	20.46	20.40	13.2	7,076	0.19%
2024/02/19	31.2	20.67	33.5	20.65	20.65	-2.3	7,092	-0.03%
2024/02/16	16.2	20.26	4	20.27	20.40	12.2	7,099	0.17%
2024/02/15	8	19.56	0	0.00	19.55	8	7,090	0.11%
2024/02/05	22.5	19.53	14	19.51	19.55	8.5	7,128	0.12%
2024/02/02	20.1	19.92	7	19.89	19.80	13.1	7,219	0.18%
2024/02/01	4	19.98	8	20.01	20.15	-4	7,328	-0.05%
2024/01/31	34.7	20.22	15	20.12	20.00	19.7	7,590	0.26%
2024/01/30	37	20.10	10	19.99	19.95	27	7,968	0.34%
2024/01/29	3.4	20.21	5	20.26	20.35	-1.6	8,097	-0.02%
2024/01/26	13.2	20.06	11	20.06	20.05	2.2	8,151	0.03%
2024/01/25	29.1	20.20	6	20.17	20.15	23.1	8,326	0.28%
2024/01/24	12	20.56	9	20.58	20.40	3	8,482	0.04%
2024/01/23	10	20.59	6	20.53	20.55	4	8,475	0.05%
2024/01/22	17.1	20.58	28.3	20.58	20.60	-11.2	8,478	-0.13%
2024/01/19	27.5	20.41	35.1	20.46	20.45	-7.6	8,479	-0.09%
2024/01/18	50.5	20.25	58.2	20.16	20.30	-7.7	8,446	-0.09%
2024/01/17	46.2	20.93	54.2	20.79	20.55	-8	8,412	-0.10%
2024/01/16	40.8	20.91	65.1	20.83	20.90	-24.3	8,393	-0.29%
2024/01/15	26	21.41	3	21.47	21.40	23	8,355	0.28%
2024/01/12	24.1	21.46	23.1	21.49	21.40	1	8,356	0.01%
2024/01/11	10	21.48	6.8	21.52	21.55	3.2	8,373	0.04%
2024/01/10	31	21.40	9.1	21.57	21.35	21.9	8,366	0.26%
2024/01/09	45.1	21.91	58.2	21.98	21.60	-13.1	8,356	-0.16%
2024/01/08	31.3	22.55	71.2	22.47	22.30	-39.9	8,319	-0.48%
2024/01/05	46.2	22.70	40.8	22.80	22.80	5.4	8,290	0.07%
2024/01/04	108.4	22.75	93.1	22.63	22.50	15.3	8,268	0.18%	大買/
2024/01/03	358.9	23.64	282	23.37	23.10	76.9	8,241	0.93%	大買/大賣/
2024/01/02	68.7	22.85	149.6	22.82	23.05	-81	7,999	-1.01%	大賣/
2023/12/29	50.3	22.46	60.8	22.57	22.45	-10.5	7,939	-0.13%
2023/12/28	82.4	22.61	146	22.64	22.40	-63.6	7,918	-0.80%	大賣/
2023/12/27	35.3	22.66	103.7	22.68	22.50	-68.4	7,880	-0.87%	大賣/
2023/12/26	20.2	22.71	23	22.69	22.65	-2.8	7,845	-0.04%
2023/12/25	102.6	22.69	68.5	22.50	22.55	34.1	7,796	0.44%	大買/
2023/12/22	49	22.86	73.1	22.96	23.05	-24.1	7,716	-0.31%
2023/12/21	375.8	23.76	260.4	23.72	23.30	115.4	7,620	1.51%	大買/大賣/鉅額交易
2023/12/20	258.3	23.67	164.3	23.59	23.30	94	7,385	1.27%	大買/大賣/
2023/12/19	553.4	23.84	568.6	23.92	23.90	-15.2	7,188	-0.21%	大買/大賣/
2023/12/18	343.9	23.42	279.8	23.42	23.40	64.1	6,747	0.95%	大買/大賣/
2023/12/15	31.5	21.92	38.5	22.03	22.20	-7	6,469	-0.11%
2023/12/14	101.5	21.80	81	21.76	21.65	20.5	6,429	0.32%	大買/
2023/12/13	58.5	22.41	97.3	22.44	22.20	-38.9	6,342	-0.61%
2023/12/12	149	22.08	145.7	22.13	22.10	3.3	6,270	0.05%	大買/大賣/
2023/12/11	89.4	22.63	98.4	22.63	22.55	-9	6,165	-0.15%
2023/12/08	133.2	22.61	139.4	22.76	22.40	-6.1	6,049	-0.10%	大買/大賣/
2023/12/07	235.4	23.37	176.9	23.19	22.80	58.5	5,896	0.99%	大買/大賣/
2023/12/06	268.2	23.57	296.3	23.61	23.50	-28.2	5,687	-0.50%	大買/大賣/
2023/12/05	1,620	25.54	1,447.1	24.92	24.30	172.9	5,370	3.22%	大買/大賣/鉅額交易
2023/12/04	592.2	24.10	639.5	24.35	24.85	-47.3	4,230	-1.12%	大買/大賣/
2023/12/01	467.6	22.25	474.6	22.29	22.60	-7	3,752	-0.19%	大買/大賣/
2023/11/30	59.2	20.60	43	20.55	20.60	16.2	3,091	0.52%
2023/11/29	69	20.64	148	20.63	21.00	-79.1	3,032	-2.61%	大賣/
2023/11/28	52.7	19.97	31.3	19.85	19.95	21.4	2,884	0.74%
2023/11/27	163.4	20.38	180.2	20.33	20.25	-16.7	2,835	-0.59%	大買/大賣/
2023/11/24	25.6	19.42	5.8	19.16	19.15	19.8	2,706	0.73%
2023/11/22	8	19.23	49.2	19.20	19.30	-41.2	2,688	-1.53%
2023/11/21	41	18.94	21	18.99	18.90	20	2,672	0.75%
2023/11/20	6.1	19.08	6.4	19.07	19.10	-0.2	2,686	-0.01%
2023/11/17	30.2	18.99	2	19.03	19.05	28.2	2,727	1.03%
2023/11/16	25.3	19.11	40	19.17	19.10	-14.7	2,775	-0.53%
2023/11/15	54.5	18.93	47.1	19.03	18.90	7.4	2,782	0.27%
2023/11/14	24.7	18.81	30.1	18.85	18.95	-5.3	2,757	-0.19%
2023/11/13	79.4	18.95	106	18.93	18.75	-26.6	2,736	-0.97%	大賣/
2023/11/10	141.6	19.60	91.3	19.39	19.00	50.3	2,724	1.85%	大買/
2023/11/09	151.6	20.01	140	19.91	19.60	11.6	2,616	0.44%	大買/大賣/
2023/11/08	381.4	20.42	314.5	20.11	19.75	66.9	2,505	2.67%	大買/大賣/
2023/11/07	623.4	21.32	490.6	21.34	21.55	132.8	2,237	5.94%	大買/大賣/鉅額交易
2023/11/06	84.4	20.49	228.3	20.70	21.35	-144	1,867	-7.71%	大賣/鉅額交易
2023/11/03	51.1	19.72	63.9	19.75	19.45	-12.9	1,737	-0.74%
2023/11/02	192.5	19.89	231.2	19.84	20.05	-38.7	1,674	-2.31%	大買/大賣/
2023/11/01	216.1	19.45	151	19.33	19.65	65.1	1,517	4.29%	大買/大賣/
2023/10/31	5.1	18.32	1	18.25	18.30	4.1	1,339	0.31%
2023/10/30	15	18.57	21.4	18.56	18.50	-6.4	1,337	-0.48%
2023/10/27	4.5	18.49	17.3	18.55	18.50	-12.8	1,323	-0.97%
2023/10/26	2	18.18	10	18.29	18.20	-8	1,308	-0.61%
2023/10/25	6	18.35	14	18.39	18.30	-8	1,308	-0.61%
2023/10/24	0.1	18.18	10	18.39	18.35	-9.9	1,314	-0.75%
2023/10/23	0	18.00	0	0.00	18.15	0	1,308	0.00%
2023/10/20	3.1	17.90	1	18.00	17.80	2.1	1,308	0.16%
2023/10/19	31.1	18.45	50	18.53	18.45	-18.9	1,295	-1.46%
2023/10/18	8.3	18.00	7	17.98	17.95	1.3	1,272	0.10%
2023/10/17	15.5	18.43	6.3	18.32	18.00	9.1	1,272	0.72%
2023/10/16	35	18.48	22	18.47	18.55	13	1,261	1.03%
2023/10/13	22	18.25	4.4	18.29	18.20	17.6	1,241	1.42%
2023/10/12	5	18.12	8	18.27	17.90	-3	1,238	-0.24%
2023/10/11	11.3	18.05	28.1	17.97	18.10	-16.8	1,208	-1.39%
2023/10/06	2	17.25	1	17.40	17.40	1	1,177	0.08%
2023/10/05	0	17.60	3	17.40	17.35	-3	1,190	-0.25%
2023/10/04	2	17.30	0	0.00	17.35	2	1,199	0.17%
2023/10/03	1	17.41	0	0.00	17.40	1	1,206	0.09%
2023/10/02	0	17.50	3	17.70	17.80	-3	1,223	-0.25%
2023/09/28	0	17.45	4	17.43	17.50	-4	1,238	-0.32%
2023/09/27	1	17.40	3	17.50	17.55	-2	1,253	-0.16%
2023/09/26	3	17.40	5	17.33	17.45	-2	1,265	-0.16%
2023/09/25	0	0.00	3	17.57	17.60	-3	1,289	-0.23%
2023/09/22	1.1	17.31	4	17.36	17.40	-2.9	1,322	-0.22%
2023/09/21	1.1	17.31	1	17.35	17.45	0.1	1,396	0.00%
2023/09/20	4	17.34	3	17.48	17.50	1	1,444	0.07%
2023/09/19	8.1	17.56	4	17.80	17.40	4.1	1,500	0.27%
2023/09/18	0	17.95	5	17.75	17.80	-5	1,495	-0.33%
2023/09/15	0	17.95	5	17.89	17.80	-5	1,502	-0.33%
2023/09/14	0	17.78	1	17.85	17.90	-1	1,501	-0.07%
2023/09/13	1.2	17.50	3.6	17.59	17.80	-2.4	1,500	-0.16%
2023/09/12	3.1	17.53	6.1	17.60	17.65	-3	1,503	-0.20%
2023/09/11	1.3	17.62	5.2	17.60	17.60	-3.9	1,507	-0.26%
2023/09/08	26.2	17.79	23.2	17.86	17.80	3	1,504	0.20%
2023/09/07	4.5	17.92	5.3	17.91	17.90	-0.8	1,501	-0.05%
2023/09/06	6	18.24	16.1	18.30	18.30	-10.1	1,481	-0.68%
2023/09/05	35.2	18.19	4	18.20	18.20	31.2	1,473	2.12%
2023/09/04	12	18.60	26.1	18.63	18.65	-14	1,462	-0.96%
2023/09/01	4.1	18.44	24.2	18.47	18.45	-20.1	1,447	-1.39%
2023/08/31	5.4	18.33	4	18.29	18.35	1.4	1,429	0.10%
2023/08/30	11	18.19	4.5	18.10	18.05	6.5	1,414	0.46%
2023/08/28	12.3	17.97	16	18.11	18.00	-3.7	1,391	-0.27%
2023/08/25	1.6	17.68	2	17.78	17.75	-0.4	1,378	-0.03%
2023/08/24	20.7	18.04	20	18.00	17.80	0.7	1,366	0.05%
2023/08/23	11.1	18.62	20	18.69	18.50	-9	1,337	-0.67%
2023/08/22	5.6	18.36	35.4	18.30	18.35	-29.8	1,291	-2.31%
2023/08/21	1	17.80	56	17.84	17.85	-55	1,229	-4.47%
2023/08/18	1	17.35	17	17.44	17.35	-16	1,199	-1.33%
2023/08/17	1	17.35	15	17.41	17.45	-14	1,197	-1.17%
2023/08/16	266	18.32	268	17.49	17.25	-2	1,203	-0.17%	大買/大賣/
2023/08/15	1	17.15	3	17.30	17.30	-2	1,181	-0.17%
2023/08/14	9.1	17.27	12	17.21	17.15	-2.9	1,191	-0.24%
2023/08/11	6.1	17.70	1	17.55	17.75	5.1	1,187	0.43%
2023/08/10	4	17.83	57.2	17.99	17.80	-53.2	1,188	-4.47%
2023/08/09	3	17.83	44.8	17.97	17.80	-41.8	1,174	-3.56%
2023/08/08	7	17.64	13	17.70	17.60	-6	1,158	-0.52%
2023/08/07	10.1	17.93	23.3	17.94	17.80	-13.2	1,179	-1.12%
2023/08/04	18	17.16	8.1	17.24	17.30	9.9	1,147	0.86%
2023/08/02	12.1	17.17	6	17.38	17.10	6.1	1,175	0.52%
2023/08/01	17.4	17.29	5	17.25	17.25	12.4	1,175	1.05%
2023/07/31	15.1	17.25	5	17.31	17.25	10.1	1,184	0.85%
2023/07/28	15.3	17.28	0	0.00	17.25	15.3	1,182	1.29%
2023/07/27	7.1	17.62	36	17.59	17.65	-28.9	1,189	-2.43%
2023/07/26	17.2	17.16	10	17.13	17.15	7.2	1,184	0.61%
2023/07/25	28	17.27	17	17.27	17.25	11	1,182	0.93%
2023/07/24	12.1	17.24	7.2	17.26	17.20	4.9	1,180	0.41%
2023/07/21	19	17.59	25.3	17.65	17.50	-6.3	1,189	-0.53%
2023/07/20	7.5	17.50	10	17.54	17.50	-2.6	1,203	-0.21%
2023/07/19	15	17.57	27	17.61	17.50	-12	1,210	-0.99%
2023/07/18	51.8	17.67	25.4	17.65	17.40	26.4	1,242	2.12%
2023/07/17	36.5	17.84	10	17.88	17.95	26.5	1,343	1.97%
2023/07/14	8	17.33	5	17.32	17.40	3	1,372	0.22%
2023/07/13	2	17.25	22.1	17.28	17.20	-20.1	1,380	-1.45%
2023/07/12	6	17.51	8	17.54	17.45	-2	1,386	-0.14%
2023/07/11	2.2	17.60	7	17.56	17.55	-4.8	1,386	-0.35%
2023/07/10	2	17.73	7	17.61	17.70	-5	1,412	-0.35%
2023/07/07	14.4	17.50	59.4	17.49	17.40	-45	1,412	-3.19%
2023/07/06	31.6	17.99	13	17.83	17.80	18.6	1,404	1.33%
2023/07/05	19.6	18.19	38	18.23	18.20	-18.4	1,400	-1.31%
2023/07/04	11	18.20	16.7	18.20	18.15	-5.7	1,400	-0.41%
2023/07/03	37.9	18.17	76.8	18.17	18.10	-38.9	1,408	-2.76%
2023/06/30	79.4	18.49	31	18.43	18.50	48.4	1,393	3.47%
2023/06/29	122.6	18.56	112	18.57	18.80	10.6	1,365	0.78%	大買/大賣/
2023/06/28	140.3	18.32	71.1	18.13	18.25	69.2	1,305	5.30%	大買/
2023/06/27	65.2	17.84	130.3	18.04	17.70	-65	1,273	-5.11%	大賣/
2023/06/26	52	17.40	8.1	17.43	17.40	43.9	1,222	3.59%
2023/06/21	8	17.19	9	17.16	17.10	-1	1,228	-0.08%
2023/06/20	3.1	17.40	3	17.30	17.25	0.1	1,232	0.01%
2023/06/19	1.1	17.40	3.1	17.35	17.35	-2	1,257	-0.16%
2023/06/16	10.1	17.26	4.1	17.31	17.30	6	1,265	0.47%
2023/06/15	15.8	17.16	5.1	17.17	17.20	10.7	1,282	0.84%
2023/06/14	8	17.15	13	17.20	17.10	-5	1,296	-0.39%
2023/06/13	2.1	17.18	13	17.16	17.20	-10.9	1,334	-0.82%
2023/06/12	13.1	17.19	0	17.55	17.20	13.1	1,352	0.97%
2023/06/09	9	17.38	13	17.42	17.50	-4	1,370	-0.29%
2023/06/08	9.2	17.41	11	17.31	17.25	-1.8	1,408	-0.13%
2023/06/07	35.5	17.61	18	17.64	17.50	17.5	1,446	1.21%
2023/06/06	1	17.35	0	0.00	17.40	1	1,464	0.07%
2023/06/05	23.1	17.44	6	17.30	17.35	17.1	1,502	1.14%
2023/06/02	6.1	17.18	0	0.00	17.15	6.1	1,525	0.40%
2023/06/01	9.1	17.36	36	17.40	17.20	-26.9	1,569	-1.71%
2023/05/31	6.2	17.40	12.1	17.43	17.40	-5.9	1,640	-0.36%
2023/05/30	43.1	17.16	0	0.00	17.15	43.1	1,691	2.55%
2023/05/29	6.1	17.05	8	17.24	17.25	-1.9	1,733	-0.11%
2023/05/26	5.1	17.10	13	17.07	17.00	-7.9	1,754	-0.45%
2023/05/25	17.2	17.42	2	17.35	17.30	15.2	1,780	0.85%
2023/05/24	18	17.62	14	17.53	17.45	4	1,829	0.22%
2023/05/23	10	17.67	4	17.64	17.80	6	1,865	0.32%
2023/05/22	5.1	17.39	3	17.50	17.55	2.1	1,890	0.11%
2023/05/19	9	17.23	25	17.14	17.15	-16	1,903	-0.84%
2023/05/18	7	17.29	23	17.11	17.15	-16	1,934	-0.82%
2023/05/17	6.2	17.26	9	17.25	17.25	-2.9	1,973	-0.14%
2023/05/16	1	17.10	19	17.05	17.05	-18	2,019	-0.89%
2023/05/15	14	16.84	5	16.93	16.75	9	2,085	0.43%
2023/05/12	7.5	17.08	8	17.16	17.05	-0.5	2,152	-0.03%
2023/05/11	13.3	17.23	0	17.28	17.05	13.2	2,220	0.60%
2023/05/10	13	17.69	11	17.75	17.75	2	2,256	0.09%
2023/05/09	40.5	17.68	3.1	17.85	17.50	37.4	2,322	1.61%
2023/05/08	9	18.16	3.1	18.17	18.15	6	2,423	0.25%
2023/05/05	22.5	18.33	2	18.45	18.25	20.5	2,498	0.82%
2023/05/04	3	18.33	4	18.49	18.50	-1	2,548	-0.04%
2023/05/03	26	18.46	20	18.58	18.30	6	2,588	0.23%
2023/05/02	5	18.50	9	18.55	18.50	-4	2,642	-0.15%
2023/04/28	7	18.34	11	18.40	18.35	-4	2,715	-0.15%
2023/04/27	3	17.98	5.1	18.09	18.00	-2.1	2,779	-0.08%
2023/04/26	3.2	17.91	15.3	18.08	18.15	-12.1	2,878	-0.42%
2023/04/25	34	18.40	14	18.25	18.35	20	2,965	0.67%
2023/04/24	7	18.76	1	18.80	18.75	6	3,036	0.20%
2023/04/21	42.6	18.76	40	18.75	18.70	2.6	3,118	0.08%
2023/04/20	125.7	20.02	82.2	19.87	19.25	43.5	3,213	1.35%	大買/
2023/04/19	16.2	19.61	38.8	19.74	19.85	-22.6	3,320	-0.68%
2023/04/18	9	19.31	8	19.35	19.20	1	3,578	0.03%
2023/04/17	1	19.30	8	19.31	19.30	-7	3,805	-0.18%
2023/04/14	20.1	19.03	7.1	18.99	18.95	13	4,054	0.32%
2023/04/13	18	19.23	43.5	19.26	19.10	-25.5	4,292	-0.59%
2023/04/12	27.6	18.94	5.1	18.98	18.90	22.5	4,538	0.49%
2023/04/11	19.3	18.95	19	19.06	18.80	0.3	5,117	0.01%
2023/04/10	21.6	19.56	16	19.53	19.20	5.6	5,591	0.10%
2023/04/07	9	19.41	2.7	19.41	19.40	6.3	6,111	0.10%
2023/04/06	59.3	19.37	59.2	19.25	19.40	0.1	7,324	0.00%
2023/03/31	5	18.78	4	18.90	18.90	1	8,710	0.01%
2023/03/30	7.3	18.79	4	19.01	18.85	3.3	9,461	0.04%
2023/03/29	8.2	18.89	25	19.00	18.90	-16.8	10,451	-0.16%
2023/03/28	69.2	18.72	22	18.70	18.60	47.2	11,181	0.42%
2023/03/27	9.1	19.06	10.8	19.06	19.05	-1.7	13,324	-0.01%
2023/03/24	19.2	18.85	43	19.00	19.00	-23.8	14,549	-0.16%
2023/03/23	39.1	18.71	11	18.71	18.70	28.1	15,290	0.18%
2023/03/22	26	18.89	20	18.86	18.80	6	15,786	0.04%
2023/03/21	7.5	18.78	11	18.81	18.75	-3.5	15,827	-0.02%
2023/03/20	18	18.58	8	18.66	18.60	10	15,995	0.06%
2023/03/17	13.2	18.77	20	18.92	18.75	-6.8	16,003	-0.04%
2023/03/16	28.3	18.94	12	18.95	18.75	16.3	16,064	0.10%
2023/03/15	11.3	19.37	22	19.45	19.35	-10.7	16,060	-0.07%
2023/03/14	11.1	19.45	20	19.49	19.25	-8.9	16,065	-0.06%
2023/03/13	12.1	19.48	40	19.45	19.60	-27.9	16,062	-0.17%
2023/03/10	58.4	20.07	80.5	20.13	19.80	-22	16,032	-0.14%
2023/03/09	36	20.61	26.1	20.53	20.50	9.9	15,981	0.06%
2023/03/08	24.5	20.75	59	20.79	20.65	-34.5	15,952	-0.22%
2023/03/07	77.3	21.01	20	21.09	21.00	57.3	15,928	0.36%
2023/03/06	116	21.23	98.1	21.32	21.30	17.9	15,912	0.11%	大買/
2023/03/03	33	21.17	32	21.27	21.35	1	15,864	0.01%
2023/03/02	32	21.00	23.2	20.93	21.05	8.8	15,792	0.06%
2023/03/01	47.1	20.78	61.2	20.82	20.70	-14.1	15,740	-0.09%
2023/02/24	49.2	20.65	51	20.62	20.50	-1.8	15,700	-0.01%
2023/02/23	25	20.63	45.1	20.71	20.80	-20.1	15,685	-0.13%
2023/02/22	58.2	20.58	61	20.55	20.45	-2.8	15,656	-0.02%
2023/02/21	18.1	20.91	20.2	21.01	20.85	-2	15,614	-0.01%
2023/02/20	18.2	20.71	43.4	20.80	20.85	-25.2	15,575	-0.16%
2023/02/17	26	20.81	31	20.75	20.65	-5	15,542	-0.03%
2023/02/16	38.6	20.83	36.1	20.86	20.95	2.6	15,516	0.02%
2023/02/15	42.6	21.10	36.4	21.22	20.85	6.2	15,480	0.04%
2023/02/14	55	21.28	81	21.17	21.30	-26	15,429	-0.17%
2023/02/13	86.3	21.05	160.4	21.13	20.90	-74.2	15,372	-0.48%	大賣/
2023/02/10	139.8	21.07	78.2	20.89	20.65	61.6	15,299	0.40%	大買/
2023/02/09	53.1	21.75	111.3	21.86	21.45	-58.2	15,216	-0.38%	大賣/
2023/02/08	87.1	21.60	38	21.66	21.50	49.1	15,137	0.32%
2023/02/07	95.4	21.88	62	21.95	21.75	33.4	15,070	0.22%
2023/02/06	119.8	22.05	126.3	22.04	21.80	-6.5	14,991	-0.04%	大買/大賣/
2023/02/03	91.6	21.79	31	21.85	21.55	60.6	14,859	0.41%
2023/02/02	30.5	21.91	59.5	21.93	21.85	-29	14,773	-0.20%
2023/02/01	57	21.80	62	21.95	21.65	-5	14,707	-0.03%
2023/01/31	73.1	21.74	85.5	21.74	21.70	-12.4	14,664	-0.08%
2023/01/30	56.2	21.55	77	21.59	21.80	-20.8	14,596	-0.14%
2023/01/17	80.9	21.61	111.1	21.56	21.40	-30.2	14,513	-0.21%	大賣/
2023/01/16	116.5	21.63	135.4	21.53	21.95	-18.9	14,439	-0.13%	大買/大賣/
2023/01/13	155.4	21.52	220.3	21.48	21.40	-64.9	14,334	-0.45%	大買/大賣/
2023/01/12	86.5	21.48	94.2	21.43	21.20	-7.8	14,230	-0.05%
2023/01/11	167.1	22.13	148.3	22.09	21.80	18.8	14,128	0.13%	大買/大賣/
2023/01/10	180.2	22.10	122.2	22.06	22.00	58	14,030	0.41%	大買/大賣/
2023/01/09	483.3	22.38	662.5	22.30	22.60	-179.2	13,897	-1.29%	大買/大賣/鉅額交易
2023/01/06	578.3	22.86	521.2	22.67	22.25	57.1	13,677	0.42%	大買/大賣/
2023/01/05	367.8	23.18	527.3	22.99	22.65	-159.5	13,386	-1.19%	大買/大賣/鉅額交易
2023/01/04	662.3	24.17	641.1	23.79	23.50	21.3	13,147	0.16%	大買/大賣/
2023/01/03	644.1	24.24	593.2	23.99	23.85	51	12,888	0.40%	大買/大賣/
2022/12/30	540.2	24.21	479.7	24.36	24.80	60.5	12,641	0.48%	大買/大賣/
2022/12/29	1,087.2	24.34	1,082.5	24.25	24.65	4.7	12,364	0.04%	大買/大賣/
2022/12/28	900.9	25.03	733.2	24.56	23.90	167.7	11,782	1.42%	大買/大賣/鉅額交易
2022/12/27	784.8	25.39	575.9	25.34	25.40	208.9	11,302	1.85%	大買/大賣/鉅額交易
2022/12/26	2,298.1	27.30	2,348.1	27.27	26.75	-50	10,775	-0.46%	大買/大賣/
2022/12/23	2,019	26.82	2,235.8	26.86	26.55	-216.8	9,555	-2.27%	大買/大賣/鉅額交易
2022/12/22	1,276.2	25.36	1,244	25.41	26.15	32.2	8,160	0.39%	大買/大賣/
2022/12/21	1,650	26.03	1,765.5	26.05	25.55	-115.4	7,419	-1.56%	大買/大賣/鉅額交易
2022/12/20	1,438.2	26.17	888.5	25.83	25.25	549.7	6,440	8.53%	大買/大賣/鉅額交易
2022/12/19	3,458.9	27.63	2,889.3	27.80	28.05	569.6	5,737	9.93%	大買/大賣/鉅額交易
2022/12/16	906.1	25.70	1,273.7	25.72	26.45	-367.7	3,709	-9.91%	大買/大賣/鉅額交易
2022/12/15	1,005	24.89	645.7	24.65	24.05	359.3	2,498	14.38%	大買/大賣/鉅額交易
2022/12/14	443.3	24.28	432.4	24.44	24.95	10.8	1,748	0.62%	大買/大賣/
2022/12/13	5	22.70	27.4	22.70	22.70	-22.4	1,252	-1.79%
2022/12/12	103	20.42	83	20.02	20.65	20	1,217	1.64%	大買/
2022/12/09	47.2	18.50	38	18.47	18.80	9.2	1,097	0.84%
2022/12/08	61	18.67	37.1	18.52	18.15	23.9	1,142	2.10%
2022/12/07	53.2	19.93	49	19.97	20.15	4.2	1,135	0.37%
2022/12/06	30.5	19.59	28	19.77	19.55	2.5	1,169	0.21%
2022/12/05	24.1	19.68	15.1	19.63	19.55	9	1,278	0.70%
2022/12/02	14	18.96	5	19.06	18.90	9	1,375	0.66%
2022/12/01	8	18.96	0	18.80	18.95	8	1,394	0.57%
2022/11/30	0	0.00	45	18.68	18.90	-45	1,454	-3.09%
2022/11/29	32.2	18.67	29.1	18.66	18.70	3.2	1,554	0.20%
2022/11/28	14	18.66	24.3	18.24	18.75	-10.3	1,554	-0.66%
2022/11/25	6	18.07	7	18.04	17.85	-1	1,582	-0.06%
2022/11/24	0	18.10	0	0.00	18.05	0	1,692	0.00%
2022/11/23	2.1	18.29	5	18.21	18.25	-2.9	1,714	-0.17%
2022/11/22	20	18.10	5	18.08	17.95	15	1,745	0.86%
2022/11/21	5	18.30	3	18.33	18.10	2	1,775	0.11%
2022/11/18	1	18.05	5	17.98	18.05	-4	1,883	-0.21%
2022/11/17	12.1	17.84	14	18.09	17.85	-1.9	1,946	-0.10%
2022/11/16	4	17.40	3	17.30	17.55	1	1,937	0.05%
2022/11/15	0	17.10	0.1	17.10	17.15	-0.1	1,947	0.00%
2022/11/14	1	16.95	1	16.90	16.95	0	1,956	0.00%
2022/11/11	1	16.85	3	16.88	16.65	-2	1,987	-0.10%
2022/11/10	0	0.00	1	16.70	16.55	-1	1,980	-0.05%
2022/11/09	0	0.00	1	16.45	16.45	-1	1,982	-0.05%
2022/11/08	11	16.58	1	16.60	16.45	10	1,982	0.51%
2022/11/07	0	16.30	5	16.45	16.45	-5	1,981	-0.25%
2022/11/04	0	16.55	0	0.00	16.35	0	1,983	0.00%
2022/11/03	1	16.40	1	16.50	16.45	0	1,989	0.00%
2022/11/02	2	16.40	1	16.45	16.50	1	1,995	0.05%
2022/11/01	4	16.29	3	16.25	16.25	1	1,994	0.05%
2022/10/31	1	16.10	1	16.00	16.15	0	1,992	0.00%
2022/10/28	0	0.00	2	15.95	15.85	-2	1,996	-0.10%
2022/10/27	9	16.17	2	16.05	16.20	7	1,996	0.35%
2022/10/26	3	15.87	3	15.82	15.75	0	1,992	0.00%
2022/10/25	4	15.85	4	15.90	15.90	0	1,989	0.00%
2022/10/24	3	16.17	0	16.20	16.10	3	1,985	0.15%
2022/10/21	6	16.23	4.1	16.20	16.10	1.9	1,982	0.09%
2022/10/20	0	16.50	3.3	16.33	16.45	-3.3	1,978	-0.17%
2022/10/19	0	16.65	1	16.70	16.65	-1	1,976	-0.05%
2022/10/18	2	16.60	2	16.60	16.65	0	1,982	0.00%
2022/10/17	4	16.33	2	16.10	16.50	2	1,981	0.10%
2022/10/14	2	16.50	6	16.60	16.65	-4	1,976	-0.20%
2022/10/13	6	16.28	2	16.20	16.00	4	1,971	0.20%
2022/10/12	0	16.80	0	0.00	17.00	0	1,956	0.00%
2022/10/11	5	17.17	4	16.96	16.95	1	1,951	0.05%
2022/10/07	25	17.90	17	18.12	17.80	8	1,939	0.41%
2022/10/06	3	17.80	2.3	17.91	18.10	0.7	1,932	0.04%
2022/10/05	20.1	17.98	24.1	18.07	17.80	-4	1,928	-0.21%
2022/10/04	14	18.16	7	18.23	18.15	7	1,925	0.36%
2022/10/03	6.5	17.97	11	17.96	17.85	-4.5	1,917	-0.24%
2022/09/30	24	17.41	25	17.57	17.80	-1	1,910	-0.05%
2022/09/29	37	17.75	72.5	17.78	17.75	-35.5	1,901	-1.87%
2022/09/28	15	17.42	31.4	17.46	17.10	-16.4	1,890	-0.87%
2022/09/27	102	17.99	84.1	17.72	18.10	17.9	1,873	0.96%	大買/
2022/09/26	21	18.41	23	18.28	17.75	-2	1,853	-0.11%
2022/09/23	334.5	19.64	480.1	19.69	19.20	-145.6	1,821	-7.99%	大買/大賣/鉅額交易
2022/09/22	55	18.74	78	18.77	18.70	-23	1,688	-1.36%
2022/09/21	3	18.65	7	18.54	18.60	-4	1,672	-0.24%
2022/09/20	8	19.04	16	19.03	18.95	-8	1,668	-0.48%
2022/09/19	26	18.81	60	19.04	18.80	-34	1,662	-2.05%
2022/09/16	55.1	19.48	20	19.48	19.80	35.1	1,631	2.15%
2022/09/15	27	19.99	64.1	20.06	20.20	-37.1	1,578	-2.35%
2022/09/14	140	20.17	80	19.98	19.85	60	1,501	4.00%	大買/
2022/09/13	91	20.17	118.6	20.11	20.05	-27.6	1,431	-1.93%	大賣/
2022/09/12	139.5	19.96	91.1	19.87	20.35	48.3	1,365	3.54%	大買/
2022/09/08	155.1	18.64	158	18.74	18.75	-2.9	1,232	-0.24%	大買/大賣/
2022/09/07	55	17.79	35.1	17.61	17.80	19.9	1,113	1.79%
2022/09/06	53	18.62	26	18.66	18.00	27	1,083	2.49%
2022/09/05	160.2	19.79	169	19.81	19.65	-8.8	1,019	-0.86%	大買/大賣/
2022/09/02	49	19.25	30	18.98	18.90	19	917	2.07%
2022/09/01	42.3	19.69	49	19.48	19.20	-6.7	910	-0.74%
2022/08/31	137.4	19.77	124.2	19.81	19.50	13.2	896	1.47%	大買/大賣/
2022/08/30	17.3	19.01	48	19.07	19.05	-30.7	786	-3.91%
2022/08/29	38	18.83	55	18.46	18.90	-17	754	-2.25%
2022/08/26	14.1	18.80	17	18.76	18.60	-3	715	-0.41%
2022/08/25	197.1	19.24	121.1	19.05	18.60	76.1	679	11.19%	大買/大賣/
2022/08/24	5	18.46	44.2	18.62	18.95	-39.2	559	-7.01%
2022/08/23	11.1	17.40	10	17.30	17.25	1.1	486	0.22%
2022/08/22	26.1	17.66	16	17.76	17.80	10.1	480	2.10%
2022/08/19	26	17.36	9	17.44	17.45	17	462	3.68%
2022/08/18	34	17.49	38.1	17.44	17.40	-4.1	453	-0.91%
2022/08/17	8.1	16.63	0	0.00	16.60	8.1	422	1.91%
2022/08/16	3	16.73	0	0.00	16.55	3	418	0.72%
2022/08/15	5	16.59	5	16.61	16.60	0	412	0.00%
2022/08/12	0	0.00	1	16.45	16.45	-1	409	-0.24%
2022/08/11	4	16.45	4	16.40	16.35	0	409	0.00%
2022/08/10	17	16.69	11.5	16.44	16.50	5.5	407	1.34%
2022/08/09	9	16.42	2	16.40	16.35	7	400	1.75%
2022/08/08	2.1	15.85	0	0.00	15.95	2.1	394	0.52%
2022/08/05	0	15.95	1	15.90	15.85	-1	397	-0.25%
2022/08/04	51	15.70	1	15.85	15.75	50	406	12.32%
2022/08/03	100	15.95	3	16.03	15.90	97	406	23.85%
2022/08/02	2	16.03	0	0.00	16.00	2	411	0.49%
2022/07/28	0	17.50	0	0.00	16.20	0	440	0.00%
2022/07/27	6	16.17	2	16.28	16.40	4	507	0.79%
2022/07/26	2	16.45	0	0.00	16.30	2	511	0.39%
2022/07/25	3	16.60	23	16.58	16.50	-20	516	-3.87%
2022/07/22	2	16.33	1	16.45	16.35	1	520	0.19%
2022/07/21	1	16.45	2.1	16.27	16.35	-1.1	545	-0.19%
2022/07/20	1	16.50	0	0.00	16.40	1	576	0.17%
2022/07/19	0	16.51	0	0.00	16.50	0	618	0.00%
2022/07/15	0	16.32	0	0.00	16.30	0	883	0.00%
2022/07/14	0	16.28	13	16.20	16.20	-13	976	-1.33%
2022/07/13	6	16.16	49	16.13	16.05	-43	1,125	-3.82%
2022/07/12	12	16.02	7	16.15	16.10	5	1,209	0.41%
2022/07/11	0	16.30	0	0.00	16.45	0	1,228	0.00%
2022/07/06	8	16.41	0	0.00	16.30	8	1,235	0.65%
2022/07/05	0	0.00	1	16.60	16.75	-1	1,246	-0.08%
2022/07/04	1	16.35	2	16.45	16.30	-1	1,244	-0.08%
2022/07/01	6	16.72	4	16.93	16.40	2	1,247	0.16%
2022/06/30	11	18.16	2	17.75	17.60	9	1,239	0.73%
2022/06/29	7	17.99	15.2	18.04	18.05	-8.2	1,231	-0.66%
2022/06/28	1	17.65	7	17.81	17.55	-6	1,220	-0.49%
2022/06/27	3	17.43	7	17.73	17.80	-4	1,215	-0.33%
2022/06/24	5	16.95	0	0.00	17.10	5	1,211	0.41%
2022/06/23	10	17.01	6	16.93	16.80	4	1,212	0.33%
2022/06/22	2	17.28	17	17.63	17.30	-15	1,207	-1.24%
2022/06/21	8	17.76	2	17.75	17.85	6	1,207	0.50%
2022/06/20	5	17.51	5	17.62	17.30	0	1,211	0.00%
2022/06/17	2	17.65	0	0.00	17.75	2	1,209	0.17%
2022/06/16	2	17.60	1	18.05	17.30	1	1,232	0.08%
2022/06/15	14	17.55	0.1	17.60	17.50	13.9	1,235	1.13%
2022/06/14	5.1	17.02	12	17.05	17.10	-6.9	1,245	-0.56%
2022/06/13	10.1	17.58	5	17.84	17.35	5.1	1,246	0.41%
2022/06/10	12	18.13	8	18.28	18.20	4	1,244	0.32%
2022/06/09	60	17.92	8	18.29	18.30	52	1,240	4.19%
2022/06/08	3.1	17.23	2.2	17.20	17.20	0.9	1,211	0.07%
2022/06/07	1	16.80	0	0.00	16.75	1	1,211	0.08%
2022/06/06	0	0.00	4	16.90	16.80	-4	1,218	-0.33%
2022/06/02	0	0.00	0.1	16.80	16.90	-0.1	1,242	-0.01%
2022/06/01	3	16.78	1	16.60	16.75	2	1,253	0.16%
2022/05/30	0	16.05	0	0.00	16.65	0	1,259	0.00%
2022/05/26	1	16.30	6	16.20	16.20	-5	1,262	-0.40%
2022/05/25	0	16.99	0	0.00	16.35	0	1,266	0.00%
2022/05/24	2	16.50	0	0.00	16.40	2	1,272	0.16%
2022/05/23	4	16.83	0	0.00	16.80	4	1,272	0.31%
2022/05/19	1	16.40	3	16.55	16.50	-2	1,280	-0.16%
2022/05/18	0	0.00	2.1	16.79	16.85	-2.1	1,279	-0.16%
2022/05/17	2	16.60	1	16.65	16.45	1	1,281	0.08%
2022/05/16	2	16.40	1	16.40	16.35	1	1,282	0.08%
2022/05/13	1	16.50	4	16.35	16.25	-3	1,281	-0.23%
2022/05/12	1	16.00	1	16.15	16.00	0	1,283	0.00%
2022/05/11	1	16.85	4.5	16.71	16.50	-3.5	1,276	-0.28%
2022/05/10	8	16.88	8	16.71	16.80	0	1,271	0.00%
2022/05/09	3.1	17.00	13	17.26	16.75	-10	1,271	-0.78%
2022/05/06	3	17.75	3	17.80	17.70	0	1,261	0.00%
2022/05/05	2	18.25	0	0.00	18.20	2	1,255	0.16%
2022/05/04	53	18.68	48.5	18.52	18.40	4.5	1,259	0.36%
2022/05/03	0	0.00	7.1	18.85	18.85	-7.1	1,197	-0.59%
2022/04/29	3	19.47	4	19.40	19.15	-1	1,196	-0.08%
2022/04/28	20	19.49	12.1	19.46	19.40	7.9	1,192	0.67%
2022/04/27	21	19.09	36	18.87	19.15	-15	1,182	-1.27%
2022/04/26	24.1	19.90	18.2	19.73	19.15	5.9	1,159	0.51%
2022/04/25	56.1	20.86	86.5	20.92	20.20	-30.4	1,126	-2.70%
2022/04/22	117.8	22.11	94.3	21.98	21.65	23.5	1,085	2.17%	大買/
2022/04/21	114.3	21.99	110.2	22.10	22.25	4.1	980	0.41%	大買/大賣/
2022/04/20	104.1	21.24	87.8	21.25	21.00	16.3	820	1.99%	大買/
2022/04/19	183.4	21.88	119.3	21.17	21.20	64.1	728	8.81%	大買/大賣/
2022/04/18	23	20.84	14.3	20.87	21.05	8.7	584	1.49%
2022/04/15	16.1	19.17	9	19.23	19.15	7.1	501	1.41%
2022/04/14	0	18.30	5	18.26	18.75	-5	476	-1.05%
2022/04/13	1	18.10	1	18.00	18.15	0	471	0.00%
2022/04/12	3	18.13	0.2	18.06	18.15	2.8	476	0.58%
2022/04/11	17	18.65	16.2	18.73	18.40	0.8	476	0.17%
2022/04/08	10.1	18.15	8	18.19	18.40	2.1	468	0.44%
2022/04/07	1	17.95	0.1	17.80	17.85	0.9	470	0.20%
2022/04/06	1	17.80	0	0.00	17.70	1	471	0.21%
2022/04/01	6.4	18.05	1	18.15	17.85	5.4	471	1.13%
2022/03/31	1	18.20	1.2	18.09	18.20	-0.2	470	-0.03%
2022/03/30	0	18.31	10.2	18.40	18.20	-10.2	472	-2.16%
2022/03/29	1	17.75	4.5	17.80	18.00	-3.5	468	-0.75%
2022/03/28	2.1	17.94	2	17.65	17.70	0.1	467	0.01%
2022/03/25	2.3	18.14	4	17.98	17.95	-1.7	471	-0.37%
2022/03/24	6.1	18.34	8	18.15	18.15	-1.9	474	-0.40%
2022/03/23	1	18.25	28.7	18.33	18.40	-27.7	472	-5.86%
2022/03/22	11	18.00	26.3	18.20	18.20	-15.3	468	-3.26%
2022/03/21	14.2	17.83	55.1	18.22	18.20	-40.8	461	-8.85%
2022/03/18	6.3	16.98	5	17.29	17.60	1.3	443	0.28%
2022/03/17	9	16.68	23	16.88	16.75	-14	442	-3.17%
2022/03/16	12	15.99	2.3	15.95	15.90	9.7	435	2.23%
2022/03/15	7	16.10	0	0.00	16.05	7	434	1.61%
2022/03/14	3	16.15	1.1	16.18	16.30	1.9	436	0.44%
2022/03/11	4.1	15.63	6	15.90	15.65	-1.9	431	-0.45%
2022/03/10	9	15.67	46	15.94	15.90	-37	430	-8.60%
2022/03/09	16.1	15.66	3	15.65	15.55	13.1	424	3.09%
2022/03/08	56.3	15.85	10	15.67	15.40	46.3	419	11.05%
2022/03/07	12.7	16.43	2	16.35	16.50	10.7	396	2.69%
2022/03/04	10	17.39	10	17.45	17.30	0	389	0.00%
2022/03/03	0	17.50	0	0.00	17.35	0	412	0.00%
2022/03/02	10	17.40	83	17.37	17.40	-73	419	-17.40%
2022/03/01	2.4	17.43	2	17.35	17.35	0.4	420	0.10%
2022/02/25	22	17.08	0	0.00	17.15	22	426	5.16%
2022/02/24	51	17.47	0	0.00	17.15	51	423	12.04%
2022/02/23	9	17.55	0	0.00	17.65	9	421	2.14%
2022/02/22	3	17.75	0	0.00	17.50	3	425	0.71%
2022/02/21	5.1	17.72	1	17.80	17.80	4.1	424	0.96%
2022/02/18	0.1	17.45	0	0.00	17.55	0.1	423	0.01%
2022/02/17	3	17.48	27	17.43	17.45	-24	424	-5.66%
2022/02/16	0.2	17.75	31	17.60	17.65	-30.8	424	-7.25%
2022/02/15	5.3	17.69	0	0.00	17.55	5.3	427	1.24%
2022/02/14	0.1	17.67	0	0.00	17.65	0.1	430	0.02%
2022/02/11	0	18.45	0	0.00	17.90	0	436	0.00%
2022/02/10	0	18.50	0	18.90	18.25	0	436	0.00%
2022/02/09	0	18.08	11	18.25	18.30	-11	451	-2.44%
2022/02/08	0	17.85	0	0.00	17.80	0	462	0.01%
2022/02/07	1	17.11	0	0.00	17.55	1	462	0.22%
2022/01/26	4.1	17.06	102	17.16	17.10	-97.9	458	-21.34%	大賣/
2022/01/25	18.1	17.56	33	17.62	17.40	-14.9	451	-3.30%
2022/01/24	1.1	18.00	79	17.91	17.90	-77.9	451	-17.27%
2022/01/21	2.1	18.26	0	0.00	18.30	2.1	452	0.46%
2022/01/19	2	18.35	0	0.00	18.30	2	451	0.44%
2022/01/18	2	18.45	0	0.00	18.45	2	450	0.44%
2022/01/17	2	18.43	0	0.00	18.45	2	450	0.44%
2022/01/14	2.9	18.61	1	18.60	18.55	1.9	450	0.43%
2022/01/13	1	18.85	2	18.85	18.85	-1	451	-0.22%
2022/01/12	1	18.55	0	0.00	18.55	1	454	0.23%
2022/01/11	4.2	18.58	3	18.62	18.55	1.2	459	0.26%
2022/01/10	7.3	18.92	0	0.00	18.90	7.3	456	1.59%
2022/01/07	0.1	19.35	0	0.00	19.15	0.1	452	0.02%
2022/01/06	0	0.00	1	19.30	19.35	-1	452	-0.22%
2022/01/05	6	19.55	2.6	19.38	19.30	3.4	452	0.75%
2022/01/04	11.1	19.21	1	19.25	19.30	10.1	447	2.26%
2022/01/03	2	18.96	2	19.15	19.15	0	446	0.01%
2021/12/30	0.1	18.90	1	19.00	19.10	-0.9	444	-0.20%
2021/12/29	1.2	18.72	0	0.00	18.85	1.2	439	0.28%
2021/12/28	5	18.77	0	0.00	18.90	5	440	1.14%
2021/12/23	2	18.80	0	0.00	18.80	2	463	0.43%
2021/12/22	5	19.03	4	19.13	18.90	1	468	0.22%
2021/12/21	10.2	19.05	10	18.84	19.05	0.2	467	0.05%
2021/12/20	2.3	18.55	2	18.60	18.65	0.3	462	0.06%
2021/12/17	1.1	18.45	3.2	18.59	18.45	-2.1	457	-0.46%
2021/12/16	4	18.51	6.2	18.59	18.45	-2.1	458	-0.46%
2021/12/15	1.1	18.51	0	0.00	18.60	1.1	462	0.24%
2021/12/14	1.2	18.64	0	0.00	18.60	1.2	462	0.26%
2021/12/13	1	19.00	0	0.00	19.00	1	455	0.22%
2021/12/10	0.9	19.25	0	0.00	19.05	0.9	447	0.20%
2021/12/09	0	19.40	0.1	19.30	19.20	-0.1	442	-0.02%
2021/12/08	0	19.35	1.1	19.30	19.35	-1.1	439	-0.24%
2021/12/07	0.1	19.41	1	19.45	19.35	-0.9	437	-0.22%
2021/12/06	1	19.60	1	19.65	19.60	0	445	0.00%
2021/12/03	0	0.00	1	19.60	19.50	-1	451	-0.22%
2021/12/02	4	19.56	4	19.59	19.50	0	453	0.00%
2021/12/01	1	19.50	1.1	19.79	19.45	-0.1	456	-0.02%
2021/11/30	1	19.60	1.6	19.66	19.50	-0.6	457	-0.12%
2021/11/29	4	20.44	3.2	20.07	19.90	0.8	460	0.18%
2021/11/26	1.1	19.68	15.9	19.65	19.50	-14.8	446	-3.33%
2021/11/25	4	19.45	10.2	19.47	19.40	-6.2	441	-1.41%
2021/11/24	0	19.30	1.1	19.55	19.60	-1	443	-0.23%
2021/11/23	0	19.15	0	19.95	19.05	0	440	0.00%
2021/11/22	0	0.00	5	19.30	19.05	-5	449	-1.11%
2021/11/19	0.1	19.10	0.1	19.90	19.00	0	451	-0.01%
2021/11/18	0.1	19.10	0.1	19.15	19.10	0	450	0.00%
2021/11/17	9	19.33	0	0.00	19.15	9	453	1.98%
2021/11/16	0	19.40	2	19.40	19.35	-2	457	-0.43%
2021/11/15	0.6	19.11	0	0.00	19.40	0.6	466	0.14%
2021/11/12	2.1	19.05	0	0.00	19.00	2.1	476	0.43%
2021/11/11	1.2	19.03	1.1	19.21	19.05	0.2	481	0.04%
2021/11/10	2	19.08	1	19.29	19.00	1	490	0.21%
2021/11/09	2.4	19.33	2	19.45	19.35	0.4	489	0.08%
2021/11/08	6	19.54	5	19.70	19.35	1	492	0.20%
2021/11/05	9.1	20.11	4	20.20	20.10	5.1	499	1.01%
2021/11/04	0.1	20.67	11.5	20.89	20.85	-11.5	493	-2.32%
2021/11/03	1.1	20.35	0	0.00	20.40	1.1	511	0.22%
2021/11/02	0.2	20.63	0	0.00	20.35	0.2	517	0.03%
2021/11/01	1	20.50	0	0.00	20.60	1	517	0.19%
2021/10/29	2	20.73	1	20.95	20.45	1	514	0.19%
2021/10/28	5	20.75	13	20.62	20.70	-8	520	-1.54%
2021/10/27	2	20.35	2	20.45	20.35	0	520	0.00%
2021/10/26	0	20.75	0	0.00	20.40	0	527	0.00%
2021/10/25	5	20.45	0.2	20.57	20.50	4.8	533	0.91%
2021/10/22	0	20.55	0	20.55	20.45	0	550	0.00%
2021/10/21	1.1	20.45	1.9	20.45	20.35	-0.7	565	-0.13%
2021/10/20	2	20.43	2.5	20.34	20.35	-0.5	571	-0.09%
2021/10/19	3	20.42	7	20.16	20.40	-4	574	-0.70%
2021/10/18	2	19.60	0	0.00	19.75	2	582	0.34%
2021/10/15	0	0.00	3	19.43	19.35	-3	603	-0.50%
2021/10/14	0.1	19.95	0	0.00	19.45	0.1	666	0.02%
2021/10/12	0	19.85	0	0.00	19.70	0	705	0.00%
2021/10/08	4	19.70	0	0.00	19.60	4	709	0.56%
2021/10/07	2	19.55	4	19.65	19.65	-2	715	-0.28%
2021/10/05	0	20.70	1	19.20	19.40	-1	773	-0.13%
2021/10/04	8	18.88	6	19.18	18.85	2	774	0.26%
2021/10/01	5	19.80	0.5	19.96	19.90	4.5	766	0.59%
2021/09/30	5	20.30	5	20.35	20.45	0	787	0.00%
2021/09/29	8	19.84	1	20.00	19.90	7	788	0.89%
2021/09/28	0	0.00	5	20.20	20.20	-5	797	-0.63%
2021/09/27	2.1	20.35	0	0.00	20.25	2.1	805	0.26%
2021/09/24	0	0.00	2	20.28	20.25	-2	817	-0.24%
2021/09/23	0	0.00	1	20.40	20.25	-1	837	-0.12%
2021/09/22	1	20.00	1	20.20	20.25	0	851	0.00%
2021/09/17	0	0.00	8	21.17	21.10	-8	852	-0.94%
2021/09/16	2.1	21.30	1	21.50	21.25	1.1	859	0.12%
2021/09/15	0	0.00	1	21.55	21.55	-1	866	-0.12%
2021/09/14	2	22.10	0	22.00	21.95	2	875	0.22%
2021/09/13	5	21.84	0	22.00	21.95	5	898	0.56%
2021/09/10	0	0.00	1	21.65	21.65	-1	918	-0.11%
2021/09/09	5.3	21.52	8	21.40	21.35	-2.7	928	-0.29%
2021/09/08	1.3	22.08	0.2	22.50	21.95	1.1	926	0.11%
2021/09/07	0	0.00	2.1	22.48	22.60	-2.1	943	-0.22%
2021/09/06	0	22.75	1	22.80	22.30	-1	961	-0.10%
2021/09/03	0	0.00	0	22.80	22.60	0	970	0.00%
2021/09/02	0	22.70	3.6	22.73	22.80	-3.6	1,023	-0.35%
2021/09/01	0	24.00	0.1	24.10	23.80	-0.1	1,031	-0.01%
2021/08/31	2	23.55	1	23.60	23.55	1	1,041	0.10%
2021/08/30	0	0.00	1	23.70	23.55	-1	1,048	-0.10%
2021/08/27	1	23.40	0	0.00	23.55	1	1,055	0.09%
2021/08/26	5	23.89	5.2	23.78	23.80	-0.2	1,063	-0.02%
2021/08/25	1	22.90	2.2	23.03	23.15	-1.2	1,074	-0.11%
2021/08/24	4	22.65	1	22.65	22.45	3	1,093	0.27%
2021/08/23	0	0.00	8	22.51	22.65	-8	1,120	-0.71%
2021/08/20	1	22.60	0.5	22.87	22.50	0.5	1,147	0.05%
2021/08/19	4.3	22.46	5.4	22.50	22.15	-1.1	1,192	-0.09%
2021/08/17	0	22.65	0	0.00	22.30	0	1,224	0.00%
2021/08/16	2	22.65	5.4	22.63	22.50	-3.4	1,239	-0.27%
2021/08/13	1	23.00	2	23.25	23.00	-1	1,250	-0.08%
2021/08/12	2	23.53	10	23.51	23.40	-8	1,284	-0.62%
2021/08/11	3.1	23.77	17.6	23.63	23.35	-14.5	1,337	-1.09%
2021/08/10	13.5	24.82	5	24.67	24.45	8.5	1,439	0.59%
2021/08/09	10.4	25.11	1	25.20	24.90	9.4	1,598	0.59%
2021/08/06	7	25.94	3	26.23	25.85	4	1,629	0.25%
2021/08/05	2	26.08	2.1	26.30	26.00	-0.1	1,674	-0.01%
2021/08/03	3	26.20	9	26.23	26.10	-6	1,783	-0.34%
2021/08/02	0	25.25	3	25.65	25.65	-3	1,799	-0.17%
2021/07/30	3	25.32	0.2	25.60	25.20	2.8	1,808	0.15%
2021/07/28	6.3	25.22	3	25.27	25.20	3.3	1,841	0.18%
2021/07/27	5.1	25.90	1	25.80	25.80	4.1	1,889	0.22%
2021/07/26	8.2	26.15	8	26.24	26.10	0.2	2,027	0.01%
2021/07/23	0	26.20	14	26.23	26.25	-14	2,042	-0.68%
2021/07/22	16	26.29	7	26.33	26.10	9	2,067	0.44%
2021/07/21	10.1	27.07	9	26.83	26.45	1.1	2,153	0.05%
2021/07/20	12	27.51	11.1	27.31	27.50	0.9	2,148	0.04%
2021/07/19	4	26.73	3	26.77	26.70	1	2,104	0.05%
2021/07/16	2	26.30	12	26.77	26.70	-10	2,133	-0.47%
2021/07/15	1	26.50	4	26.50	26.45	-3	2,129	-0.14%
2021/07/14	12	26.33	6	26.39	26.30	6	2,155	0.28%
2021/07/13	9	26.74	15.1	26.83	26.45	-6.1	2,179	-0.28%
2021/07/12	3	27.03	3	27.12	27.00	0	2,178	0.00%
2021/07/09	10	26.60	18	26.78	26.60	-8	2,153	-0.37%
2021/07/08	1	26.75	2	26.73	26.70	-1	2,190	-0.05%
2021/07/07	5	26.80	22	26.91	26.80	-17	2,276	-0.75%
2021/07/06	2.3	26.29	6	26.29	26.25	-3.7	2,445	-0.15%
2021/07/05	12	26.39	23	26.41	26.30	-11	2,675	-0.41%
2021/07/02	1	26.70	1	27.00	26.55	0	2,832	0.00%
2021/07/01	2	26.85	19	27.07	26.80	-17	2,832	-0.60%
2021/06/30	26	26.62	14	26.91	27.00	12	2,838	0.42%
2021/06/29	30.1	26.63	5	26.69	26.50	25.1	2,837	0.88%
2021/06/28	5	26.83	5	26.86	26.85	0	2,833	0.00%
2021/06/25	0	0.00	1	27.05	27.00	-1	2,842	-0.04%
2021/06/24	4	26.96	20	27.04	27.00	-16	2,849	-0.56%
2021/06/23	2	26.95	3	26.95	26.95	-1	2,848	-0.04%
2021/06/22	2	26.98	10	26.94	26.90	-8	2,850	-0.28%
2021/06/21	1.1	26.99	3	27.12	26.85	-1.9	2,849	-0.07%
2021/06/18	7	27.45	2	27.53	27.40	5	2,845	0.18%
2021/06/17	1	27.60	2	27.55	27.60	-1	2,850	-0.04%
2021/06/16	3	27.53	2	27.55	27.50	1	2,911	0.03%
2021/06/15	15	27.96	0	0.00	27.95	15	2,905	0.52%
2021/06/11	2	28.60	3	28.42	28.35	-1	2,908	-0.03%
2021/06/10	8	28.59	10	28.72	28.60	-2	2,910	-0.07%
2021/06/09	55	28.75	1	28.75	28.70	54	2,863	1.89%
2021/06/08	50	28.78	37	28.69	28.85	13	2,857	0.45%
2021/06/07	55	28.38	31	28.50	28.35	24	2,843	0.84%
2021/06/04	2	28.33	65	28.40	28.35	-63	2,846	-2.21%
2021/06/03	4	28.19	7	28.26	28.20	-3	2,852	-0.11%
2021/06/02	36.1	28.33	9.1	28.27	28.10	27	2,851	0.95%
2021/06/01	6.1	28.38	9.1	28.42	28.55	-3	2,843	-0.10%
2021/05/31	16	28.88	7	28.89	28.80	9	2,827	0.32%
2021/05/28	4	29.51	30	29.55	29.45	-26	2,809	-0.93%
2021/05/27	12	29.73	67	29.59	29.80	-55	2,788	-1.97%
2021/05/26	5	29.40	22	29.30	29.10	-17	2,750	-0.62%
2021/05/25	63	29.10	78	29.43	29.05	-15	2,748	-0.55%
2021/05/24	19	29.21	14	29.24	29.05	5	2,741	0.18%
2021/05/21	6	28.86	31	28.90	28.85	-25	2,768	-0.90%
2021/05/20	11	29.74	69	29.85	28.95	-58	2,823	-2.05%
2021/05/19	40	29.67	81.1	29.67	29.50	-41.1	2,820	-1.46%
2021/05/18	191.3	30.47	57	30.19	30.40	134.3	2,781	4.83%	大買/鉅額交易
2021/05/17	298	30.60	295	30.52	31.05	3	2,678	0.11%	大買/大賣/
2021/05/14	28	29.38	25	29.36	29.50	3	2,528	0.12%
2021/05/13	26.3	28.91	22	28.90	28.60	4.3	2,497	0.17%
2021/05/12	36	29.15	25	28.94	28.00	11	2,479	0.44%
2021/05/11	12	28.99	6	29.11	28.80	6	2,623	0.23%
2021/05/10	11	29.60	27	29.79	29.50	-16	2,639	-0.61%
2021/05/07	2	29.93	0	0.00	29.95	2	2,636	0.08%
2021/05/06	2	29.70	0	0.00	29.65	2	2,642	0.08%
2021/05/05	14	30.38	40	30.56	30.05	-26	2,631	-0.99%
2021/05/04	15	31.43	18	30.67	30.40	-3	2,625	-0.11%
2021/05/03	26.1	32.12	60	31.97	32.05	-34	2,592	-1.31%
2021/04/29	21	30.89	13	30.65	30.50	8	2,465	0.32%
2021/04/28	13	31.21	30	30.97	30.70	-17	2,475	-0.69%
2021/04/27	20.1	31.91	24	32.04	31.55	-4	2,496	-0.16%
2021/04/26	6	29.88	17	29.90	29.85	-11	2,436	-0.45%
2021/04/23	8	29.88	4	30.06	29.80	4	2,445	0.16%
2021/04/22	12	30.34	2	30.08	29.95	10	2,496	0.40%
2021/04/21	3	30.78	8	30.91	30.60	-5	2,487	-0.20%
2021/04/20	7	30.87	22	30.70	30.85	-15	2,484	-0.60%
2021/04/19	15	30.50	4	30.39	30.35	11	2,488	0.44%
2021/04/16	4	30.94	5.3	30.87	30.85	-1.3	2,488	-0.05%
2021/04/15	10	30.88	18	31.07	31.10	-8	2,530	-0.32%
2021/04/14	23	30.72	21	30.61	30.65	2	2,595	0.08%
2021/04/13	60.3	32.27	16.4	31.78	31.65	43.9	2,600	1.69%
2021/04/12	95	33.89	39.7	33.97	34.00	55.3	2,549	2.17%
2021/04/09	77.3	32.36	65.9	32.51	32.90	11.3	2,383	0.48%
2021/04/08	21.1	31.14	41.4	31.37	31.95	-20.3	2,173	-0.94%
2021/04/07	11	29.34	2	29.40	29.40	9	2,030	0.44%
2021/04/06	6	29.25	0	0.00	29.25	6	2,071	0.29%
2021/04/01	3	29.47	6	29.58	29.50	-3	2,204	-0.14%
2021/03/31	1	29.90	1	29.90	29.80	0	2,383	0.00%
2021/03/30	8	30.00	8	30.03	29.95	0	2,410	0.00%
2021/03/29	3	30.28	4	30.30	30.20	-1	2,426	-0.04%
2021/03/26	2.3	30.30	10	30.37	30.30	-7.7	2,442	-0.32%
2021/03/25	5	30.38	3	30.50	30.25	2	2,457	0.08%
2021/03/24	0.1	31.00	5	30.56	30.45	-4.9	2,488	-0.20%
2021/03/23	5	30.28	5	30.11	30.15	0	2,485	0.00%
2021/03/22	4	30.25	9	30.28	30.15	-5	2,484	-0.20%
2021/03/19	10	30.94	20	30.97	30.70	-10	2,494	-0.40%
2021/03/18	8	29.98	3	29.70	29.70	5	2,449	0.20%
2021/03/17	7	30.11	10	30.10	29.95	-3	2,464	-0.12%
2021/03/16	0	0.00	17	29.43	29.45	-17	2,477	-0.69%
2021/03/15	13	29.29	22	29.33	29.40	-9	2,563	-0.35%
2021/03/12	16	29.38	11.1	29.31	29.30	4.9	2,722	0.18%
2021/03/11	1	29.50	1	29.50	29.65	0	2,766	0.00%
2021/03/10	11	29.59	10	29.67	29.35	1	2,791	0.04%
2021/03/09	5	29.84	7	29.96	29.60	-2	2,823	-0.07%
2021/03/08	3	30.40	1	30.50	30.20	2	2,823	0.07%
2021/03/05	0.1	30.64	0	0.00	30.75	0.1	2,827	0.00%
2021/03/04	4	30.28	9	30.23	30.25	-5	2,845	-0.18%
2021/03/03	2	30.28	2	30.67	30.30	0	2,854	0.00%
2021/03/02	9	30.93	2	30.95	30.60	7	2,855	0.25%
2021/02/26	5	30.68	13	30.88	30.95	-8	2,863	-0.28%
2021/02/25	5	31.13	4	31.16	30.95	1	2,865	0.03%
2021/02/24	7	30.91	3	31.13	30.75	4	2,863	0.14%
2021/02/23	13.4	31.45	26.4	31.64	31.00	-13	2,847	-0.46%
2021/02/22	58.1	32.52	42.3	32.59	32.30	15.8	2,809	0.56%
2021/02/19	14.7	30.95	12.3	30.90	31.00	2.4	2,755	0.09%
2021/02/18	3	29.45	8	29.72	29.95	-5	2,810	-0.18%
2021/02/17	3	29.43	1	29.23	29.20	2	2,803	0.07%
2021/02/05	1	28.50	2	28.95	29.10	-1	2,789	-0.04%
2021/02/04	0	29.90	1	28.50	28.50	-1	2,786	-0.04%
2021/02/03	8	28.55	40	28.73	28.05	-32	2,777	-1.15%
2021/02/02	134.3	30.81	87.2	30.54	29.50	47.2	2,775	1.70%	大買/
2021/02/01	7	28.59	80	28.62	29.40	-73	2,583	-2.83%
2021/01/29	7	27.14	21	27.02	26.75	-14	2,630	-0.53%
2021/01/28	2	27.83	2	27.83	27.80	0	2,629	0.00%
2021/01/27	3	28.27	14	28.12	28.05	-11	2,621	-0.42%
2021/01/26	6	28.81	8.2	28.68	28.60	-2.2	2,632	-0.08%
2021/01/25	9	28.58	17	28.70	29.05	-8	2,676	-0.30%
2021/01/22	7	27.60	8	27.58	27.70	-1	2,670	-0.04%
2021/01/21	23	28.13	21	28.49	28.00	2	2,671	0.08%
2021/01/20	24	28.83	17	29.27	28.20	7	2,763	0.25%
2021/01/19	19.2	29.77	1	29.75	29.55	18.2	2,854	0.64%
2021/01/18	2.3	30.28	8	30.39	30.40	-5.7	2,853	-0.20%
2021/01/15	30	30.40	6	30.48	29.85	24	2,872	0.84%
2021/01/14	10	31.83	3	31.73	31.55	7	2,820	0.25%
2021/01/13	21	32.06	6	32.10	31.90	15	2,803	0.54%
2021/01/12	13	32.43	5.1	32.52	32.15	7.9	2,789	0.28%
2021/01/11	25	32.19	17.1	32.16	32.15	7.9	2,770	0.29%
2021/01/08	9.1	32.56	12	32.72	32.90	-2.9	2,755	-0.11%
2021/01/07	10	33.47	53.2	33.59	33.20	-43.2	2,713	-1.59%
2021/01/06	49.1	34.45	11	34.94	34.10	38	2,646	1.44%
2021/01/05	4	35.18	12.3	35.06	35.25	-8.3	2,622	-0.32%
2021/01/04	9	34.77	7	34.69	34.60	2	2,601	0.08%
2020/12/31	3.1	34.64	5	34.60	34.65	-2	2,595	-0.08%
2020/12/30	18.2	34.74	25	34.70	34.50	-6.8	2,607	-0.26%
2020/12/29	109	35.02	20	34.94	34.70	89	2,593	3.43%	大買/
2020/12/28	160	35.70	79.1	35.98	35.50	81	2,568	3.15%	大買/
2020/12/25	28.4	35.44	95	35.53	35.75	-66.7	2,434	-2.74%
2020/12/24	22	34.03	46	34.06	34.15	-24	2,252	-1.07%
2020/12/23	18	34.24	7	33.91	33.70	11	2,250	0.49%
2020/12/22	11	33.88	20.2	34.03	34.20	-9.2	2,275	-0.40%
2020/12/21	4	33.79	0	0.00	33.80	4	2,288	0.17%
2020/12/18	10	33.93	64	34.01	33.75	-54	2,289	-2.36%
2020/12/17	2	33.58	39	33.55	33.55	-37	2,300	-1.61%
2020/12/16	33	33.30	4	33.45	33.40	29	2,343	1.24%
2020/12/15	6	33.05	6	33.23	33.00	0	2,528	0.00%
2020/12/14	13	33.52	25	33.49	33.40	-12	2,580	-0.47%
2020/12/11	17	32.84	2	32.80	32.95	15	2,694	0.56%
2020/12/10	20	33.51	167	33.49	33.30	-147	2,825	-5.20%	大賣/鉅額交易
2020/12/09	53.2	34.98	16	35.11	34.10	37.2	2,818	1.32%
2020/12/08	28	35.31	41	35.89	35.00	-13	2,749	-0.47%
2020/12/07	10	33.40	21	33.72	33.50	-11	2,626	-0.42%
2020/12/04	10	33.46	18	33.49	33.20	-8	2,638	-0.30%
2020/12/03	11	32.89	28	33.08	33.30	-17	2,684	-0.63%
2020/12/02	28.1	32.63	12	32.64	32.55	16.1	2,721	0.59%
2020/12/01	16	32.79	4	32.86	32.70	12	2,743	0.44%
2020/11/30	3	32.78	6	32.80	32.65	-3	2,766	-0.11%
2020/11/27	5	32.36	19	32.27	32.60	-14	2,761	-0.51%
2020/11/26	4	32.18	1	32.20	32.15	3	2,785	0.11%
2020/11/25	8	32.63	20	32.83	32.20	-12	2,899	-0.41%
2020/11/24	6	32.90	15	32.94	32.70	-9	2,986	-0.30%
2020/11/23	2.1	33.00	1	33.05	32.90	1	3,022	0.03%
2020/11/20	3	32.92	8	33.06	32.95	-5	3,060	-0.16%
2020/11/19	12	33.16	13	32.98	32.90	-1	3,075	-0.03%
2020/11/18	21	33.05	13.2	33.08	32.95	7.8	3,090	0.25%
2020/11/17	17	32.98	18.1	32.96	32.95	-1.1	3,109	-0.04%
2020/11/16	0	32.40	4	32.35	32.20	-4	3,098	-0.13%
2020/11/13	2	32.20	2	32.30	32.20	0	3,152	0.00%
2020/11/12	6	32.47	7	32.19	32.10	-1	3,187	-0.03%
2020/11/11	6	32.68	2	32.65	32.65	4	3,202	0.12%
2020/11/10	10.1	33.07	20	32.87	32.65	-9.9	3,318	-0.30%
2020/11/09	13	33.54	6	33.53	33.65	7	3,358	0.21%
2020/11/06	59.2	33.93	47	33.73	33.50	12.2	3,391	0.36%
2020/11/05	10	32.35	13	32.67	32.60	-3	3,355	-0.09%
2020/11/04	3	32.12	5	32.03	32.05	-2	3,413	-0.06%
2020/11/03	5.2	32.44	4	32.54	32.10	1.2	3,534	0.03%
2020/11/02	10	32.74	11.2	32.69	32.55	-1.2	3,826	-0.03%
2020/10/30	6	32.44	8	32.73	32.00	-2	3,829	-0.05%
2020/10/29	6	33.03	4	33.14	33.00	2	3,871	0.05%
2020/10/28	88	34.34	54	34.34	33.60	34	3,942	0.86%
2020/10/27	12	33.82	39	33.65	34.00	-27	3,877	-0.70%
2020/10/26	15	32.75	5	32.65	32.40	10	3,827	0.26%
2020/10/23	7	32.16	6	32.11	32.80	1	4,051	0.02%
2020/10/22	6	31.38	1	31.20	31.20	5	4,136	0.12%
2020/10/21	2	31.80	5	32.01	31.70	-3	4,209	-0.07%
2020/10/20	0	0.00	4	31.93	31.75	-4	4,269	-0.09%
2020/10/19	6	31.83	3	31.83	31.80	3	4,339	0.07%
2020/10/16	1	31.80	9	31.81	31.85	-8	4,460	-0.18%
2020/10/15	7	31.79	2	31.70	31.70	5	4,577	0.11%
2020/10/14	7	31.91	7	31.91	31.90	0	4,786	0.00%
2020/10/13	6	31.78	6	31.82	31.80	0	4,981	0.00%
2020/10/12	8	32.39	5	32.47	32.25	3	5,077	0.06%
2020/10/08	5	32.97	2	32.85	32.95	3	5,287	0.06%
2020/10/07	9	33.77	14	33.67	33.25	-5	5,431	-0.09%
2020/10/06	5	33.31	2	33.25	33.25	3	5,546	0.05%
2020/10/05	3	33.10	6	33.29	33.20	-3	5,758	-0.05%
2020/09/30	5	32.70	0	0.00	32.95	5	6,284	0.08%
2020/09/29	4	32.74	17	32.51	32.50	-13	6,483	-0.20%
2020/09/28	3	32.57	9	32.71	32.75	-6	6,852	-0.09%
2020/09/25	8	33.11	5	32.87	32.40	3	7,005	0.04%
2020/09/24	27	34.00	10	33.95	33.70	17	7,130	0.24%
2020/09/23	11	35.15	54	34.73	34.80	-43	7,257	-0.59%
2020/09/22	7	35.34	6	35.38	35.15	1	7,455	0.01%
2020/09/21	23	36.88	20	37.08	36.15	3	7,724	0.04%
2020/09/18	18	37.00	26	36.96	36.70	-8	8,146	-0.10%
2020/09/17	10	36.04	26	36.18	36.45	-16	8,232	-0.19%
2020/09/16	45	36.26	72	35.97	35.70	-27	8,509	-0.32%
2020/09/15	75	35.59	108	35.52	35.75	-33	8,768	-0.38%	大賣/
2020/09/14	18	34.58	11	34.27	34.40	7	9,064	0.08%
2020/09/11	34	34.76	8	34.63	34.00	26	9,585	0.27%
2020/09/10	74	35.26	17	35.04	34.60	57	10,232	0.56%
2020/09/09	41	35.25	16	35.03	34.85	25	11,004	0.23%
2020/09/08	13	34.98	20	34.94	34.75	-7	11,929	-0.06%
2020/09/07	24	34.42	23	34.79	34.30	1	12,314	0.01%
2020/09/04	12	33.15	38	33.25	33.85	-26	12,888	-0.20%
2020/09/03	4.1	33.20	14	33.57	33.15	-10	13,456	-0.07%
2020/09/02	5	34.14	23	34.03	33.80	-18	14,215	-0.13%
2020/09/01	22	34.85	12	34.49	34.25	10	14,420	0.07%
2020/08/31	52	35.56	43	35.36	35.00	9	14,545	0.06%
2020/08/28	20	34.17	39	34.35	34.10	-19	14,471	-0.13%
2020/08/27	7	33.62	7	33.65	33.25	0	14,400	0.00%
2020/08/26	3	33.03	13	32.91	33.25	-10	14,405	-0.07%
2020/08/25	10	32.09	17	32.23	32.10	-7	14,398	-0.05%
2020/08/24	15	32.40	9	32.32	32.20	6	14,419	0.04%
2020/08/21	8	32.01	5	32.18	32.30	3	14,470	0.02%
2020/08/20	66.5	32.92	77	32.02	32.20	-10.5	14,581	-0.07%
2020/08/19	60	34.04	70.1	33.72	33.55	-10.1	14,949	-0.07%
2020/08/18	29	33.26	39	33.08	33.10	-10	15,246	-0.07%
2020/08/17	19	32.92	12	32.79	32.75	7	15,281	0.05%
2020/08/14	39	33.66	55	33.59	33.10	-16	15,290	-0.10%
2020/08/13	33	32.65	17.2	32.47	32.45	15.8	15,276	0.10%
2020/08/12	37.1	33.92	51	33.50	33.30	-13.9	15,364	-0.09%
2020/08/11	34	33.87	58	33.90	33.50	-24	15,371	-0.16%
2020/08/10	56	35.30	83	35.21	34.75	-27	15,329	-0.18%
2020/08/07	151	36.84	85	36.61	36.10	66	15,312	0.43%	大買/
2020/08/06	153.5	36.45	156	36.61	36.60	-2.5	15,213	-0.02%	大買/大賣/
2020/08/05	38	34.58	43	34.78	34.75	-5	14,943	-0.03%
2020/08/04	27	34.88	32	34.65	34.50	-5	14,916	-0.03%
2020/08/03	55	34.89	64	34.96	35.00	-9	14,916	-0.06%
2020/07/31	43	34.19	44	33.87	33.80	-1	14,888	-0.01%
2020/07/30	44	33.82	37	33.95	33.95	7	14,990	0.05%
2020/07/29	95	33.69	151	33.71	33.70	-56	15,061	-0.37%	大賣/
2020/07/28	116	32.25	120.4	32.11	31.60	-4.4	14,870	-0.03%	大買/大賣/
2020/07/27	58	32.82	63.1	32.47	32.50	-5.1	14,773	-0.03%
2020/07/24	73	33.72	68	33.73	33.50	5	14,706	0.03%
2020/07/23	90	34.91	61	34.94	34.25	29	14,688	0.20%
2020/07/22	99	35.48	120	35.65	35.15	-21	14,665	-0.14%	大賣/
2020/07/21	62	35.34	66	34.87	34.60	-4	14,628	-0.03%
2020/07/20	179	34.36	200	33.86	34.40	-21	14,523	-0.14%	大買/大賣/
2020/07/17	170	34.04	145	33.95	33.30	25	14,313	0.17%	大買/大賣/
2020/07/16	81	36.10	120	36.07	35.85	-39	14,120	-0.28%	大賣/
2020/07/15	186	35.83	151	36.01	35.50	35	14,026	0.25%	大買/大賣/
2020/07/14	97	36.76	122	36.68	35.80	-25	13,840	-0.18%	大賣/
2020/07/13	134	37.52	147.1	37.39	37.10	-13.1	13,707	-0.10%	大買/大賣/
2020/07/10	159.2	38.09	170	38.09	38.10	-10.8	13,604	-0.08%	大買/大賣/
2020/07/09	470	41.15	409.4	40.96	39.90	60.7	13,404	0.45%	大買/大賣/
2020/07/08	97	39.03	93	39.29	39.75	4	12,873	0.03%
2020/07/07	211	37.07	370	36.88	36.15	-159	12,672	-1.25%	大買/大賣/鉅額交易
2020/07/06	95.7	39.72	67	39.62	39.15	28.7	12,319	0.23%
2020/07/03	140	39.94	95	39.86	39.75	45	12,167	0.37%	大買/
2020/07/02	103	41.14	79.2	40.97	40.60	23.8	12,049	0.20%	大買/
2020/07/01	141.6	40.82	186	40.72	40.55	-44.5	11,951	-0.37%	大買/大賣/
2020/06/30	305	42.76	212	42.12	41.65	93	11,750	0.79%	大買/大賣/
2020/06/29	260	42.63	201.1	42.74	43.45	58.9	11,439	0.51%	大買/大賣/
2020/06/24	118	39.52	115	39.55	39.90	3	10,981	0.03%	大買/大賣/
2020/06/23	217	40.80	172	40.65	39.25	45	10,737	0.42%	大買/大賣/
2020/06/22	281.2	42.80	209	42.64	41.80	72.2	10,442	0.69%	大買/大賣/
2020/06/19	275	42.34	222	42.07	41.90	53	10,107	0.52%	大買/大賣/
2020/06/18	179.6	43.97	130	43.46	42.85	49.6	9,685	0.51%	大買/大賣/
2020/06/17	214	43.93	123.1	43.72	43.10	90.9	9,169	0.99%	大買/大賣/
2020/06/16	231.1	41.96	114	42.72	42.75	117.1	8,549	1.37%	大買/大賣/鉅額交易
2020/06/15	194	38.31	161	38.83	39.70	33	7,801	0.42%	大買/大賣/
2020/06/12	164	34.11	183	34.29	36.10	-19	6,864	-0.28%	大買/大賣/
2020/06/11	238.4	34.78	183	35.27	33.35	55.4	6,461	0.86%	大買/大賣/
2020/06/10	234	32.37	191	33.24	34.55	43	5,896	0.73%	大買/大賣/
2020/06/09	252.2	34.10	121	33.19	32.65	131.2	5,368	2.44%	大買/大賣/鉅額交易
2020/06/08	101	32.13	14	32.14	32.15	87	4,700	1.85%	大買/
2020/06/05	58	28.53	85	28.31	29.25	-27	4,636	-0.58%
2020/06/04	11	26.67	7	26.77	26.60	4	4,629	0.09%
2020/06/03	29	26.63	18	26.58	26.50	11	4,995	0.22%
2020/06/02	13	26.46	56	26.31	26.35	-43	5,201	-0.83%
2020/06/01	9	26.75	19	26.70	26.80	-10	5,183	-0.19%
2020/05/29	6	26.77	14	26.90	26.75	-8	5,246	-0.15%
2020/05/28	38	26.93	26	26.85	26.60	12	5,214	0.23%
2020/05/27	91	28.27	85	27.57	26.90	6	5,161	0.12%
2020/05/26	273	30.07	160	29.33	28.20	113	5,035	2.24%	大買/大賣/鉅額交易
2020/05/25	157	27.85	86	27.95	29.20	71	4,605	1.54%	大買/
2020/05/22	41	26.59	7	26.69	26.55	34	4,281	0.79%
2020/05/21	11	26.40	5	26.45	26.15	6	4,263	0.14%
2020/05/20	45	26.60	22	26.80	26.65	23	4,352	0.53%
2020/05/19	57	26.09	70	26.28	26.35	-13	4,398	-0.30%
2020/05/18	54	25.42	44	25.50	25.70	10	4,252	0.24%
2020/05/15	17	24.75	11	24.71	24.60	6	4,202	0.14%
2020/05/14	29	25.58	39	25.36	24.60	-10	4,207	-0.24%
2020/05/13	8	25.06	12	25.31	25.35	-4	4,145	-0.10%
2020/05/12	36	25.31	26	25.35	24.95	10	4,116	0.24%
2020/05/11	10	24.76	11	24.88	25.00	-1	4,083	-0.02%
2020/05/08	25	25.63	18	25.07	24.50	7	4,099	0.17%
2020/05/07	38	26.12	38	25.88	25.85	0	4,043	0.00%
2020/05/06	41	26.67	28	26.55	26.60	13	4,021	0.32%
2020/05/05	163	25.56	156	26.23	25.80	7	3,871	0.18%	大買/大賣/
2020/05/04	16	25.19	25	24.97	24.90	-9	3,736	-0.24%
2020/04/30	3	24.50	9	24.39	24.40	-6	3,670	-0.16%
2020/04/29	0	0.00	10	24.00	24.10	-10	3,643	-0.27%
2020/04/28	19	24.55	7	24.90	24.25	12	3,632	0.33%
2020/04/27	22	24.66	13	24.78	24.90	9	3,627	0.25%
2020/04/24	11	24.38	11	24.59	24.65	0	3,572	0.00%
2020/04/23	5	23.35	6	23.50	23.55	-1	3,471	-0.03%
2020/04/22	1	23.10	2	22.90	22.95	-1	3,443	-0.03%
2020/04/21	3	23.20	2	23.18	22.90	1	3,427	0.03%
2020/04/20	2	23.45	7	23.49	23.50	-5	3,406	-0.15%
2020/04/17	7	23.29	6	23.21	22.90	1	3,385	0.03%
2020/04/16	5	23.44	15	23.38	23.50	-10	3,337	-0.30%
2020/04/15	24	23.14	15	23.46	22.95	9	3,302	0.27%
2020/04/14	11	22.95	12	23.09	22.95	-1	3,253	-0.03%
2020/04/13	14	22.94	14	23.03	22.80	0	3,236	0.00%
2020/04/10	3	22.70	3	22.85	22.70	0	3,225	0.00%
2020/04/09	5	22.85	6	22.97	22.65	-1	3,220	-0.03%
2020/04/08	6	22.64	7	22.74	22.55	-1	3,190	-0.03%
2020/04/07	58	23.23	51	22.57	22.50	7	3,160	0.22%
2020/04/06	9	23.31	4	23.18	23.40	5	3,111	0.16%
2020/04/01	5	21.60	1	21.45	21.60	4	3,035	0.13%
2020/03/30	1	21.30	2	21.00	21.15	-1	3,009	-0.03%
2020/03/27	8	21.79	5	21.09	20.80	3	2,982	0.10%
2020/03/26	7	21.04	5	21.21	21.50	2	2,942	0.07%
2020/03/25	3	20.24	0	0.00	20.70	3	2,882	0.10%
2020/03/24	0	0.00	3	18.70	18.85	-3	2,820	-0.11%
2020/03/23	11	17.46	2	17.33	17.15	9	2,788	0.32%
2020/03/20	18	19.23	18	19.09	18.35	0	2,757	0.00%
2020/03/19	43	18.45	0	0.00	18.50	43	2,704	1.59%
2020/03/17	2	22.05	4	22.18	21.30	-2	2,613	-0.08%
2020/03/16	4	24.36	4	24.18	23.45	0	2,552	0.00%
2020/03/13	0	0.00	4	22.54	23.15	-4	2,466	-0.16%
2020/03/12	1	26.35	17	25.64	24.60	-16	2,389	-0.67%
2020/03/11	16	27.57	27	27.59	27.25	-11	2,265	-0.49%
2020/03/10	24	26.83	11	26.33	26.75	13	2,097	0.62%
2020/03/09	41	28.38	22	28.30	28.40	19	1,939	0.98%
2020/03/06	19	25.76	11	25.83	26.30	8	1,524	0.52%
2020/03/05	5	23.91	6	24.00	24.05	-1	1,292	-0.08%
2020/03/04	3	23.92	9	23.99	23.70	-6	1,263	-0.47%
2020/03/03	3	22.48	4	22.54	22.75	-1	1,177	-0.08%
2020/03/02	2	21.85	2	21.90	22.10	0	1,164	0.00%
2020/02/27	0	0.00	1	22.65	22.40	-1	1,154	-0.09%
2020/02/26	5	23.00	0	0.00	22.90	5	1,192	0.42%
2020/02/25	0	0.00	5	23.00	23.00	-5	1,200	-0.42%
2020/02/24	7	24.51	12	24.24	23.70	-5	1,169	-0.43%
2020/02/21	32	24.13	25	24.03	23.90	7	1,113	0.63%
2020/02/20	12	23.31	15	23.14	23.25	-3	984	-0.30%
2020/02/12	2	21.83	0	0.00	21.65	2	792	0.25%
2020/02/11	2	22.25	2	21.95	21.95	0	782	0.00%
2020/02/10	1	21.70	1	21.75	21.65	0	739	0.00%
2020/02/07	0	0.00	3	21.73	21.70	-3	744	-0.40%
2020/02/06	10	21.40	0	0.00	21.25	10	766	1.30%
2020/02/05	16	21.52	0	0.00	21.50	16	769	2.08%
2020/02/03	1	21.00	0	0.00	20.60	1	775	0.13%
2020/01/31	0	0.00	1	21.30	21.10	-1	810	-0.12%
2020/01/30	2	21.70	0	0.00	21.30	2	853	0.23%
2020/01/15	0	0.00	1	20.85	20.80	-1	824	-0.12%
2020/01/07	0	0.00	7	20.20	20.30	-7	817	-0.86%
2020/01/06	0	0.00	1	20.65	20.45	-1	829	-0.12%
2019/12/31	0	0.00	1	21.80	21.95	-1	810	-0.12%
2019/12/23	0	0.00	1	21.00	20.90	-1	800	-0.12%
2019/12/17	0	0.00	5	21.00	21.00	-5	801	-0.62%
2019/12/16	0	0.00	6	20.90	21.05	-6	808	-0.74%
2019/12/12	8	21.78	1	21.70	21.50	7	813	0.86%
2019/12/10	0	0.00	4	21.08	21.15	-4	822	-0.49%
2019/12/09	0	0.00	4	20.98	20.90	-4	822	-0.49%
2019/12/06	0	0.00	14	21.08	21.05	-14	836	-1.67%
2019/12/03	6	21.10	1	21.00	20.90	5	874	0.57%
2019/12/02	0	0.00	4	21.00	20.85	-4	889	-0.45%
2019/11/29	3	21.93	6	21.75	21.45	-3	924	-0.32%
2019/11/28	9	22.07	0	0.00	21.90	9	979	0.92%
2019/11/25	11	22.16	0	0.00	21.75	11	936	1.17%
2019/11/22	5	21.50	1	21.50	21.90	4	870	0.46%
2019/11/18	0	0.00	2	20.65	20.60	-2	835	-0.24%
2019/11/15	0	0.00	6	20.80	20.55	-6	831	-0.72%
2019/11/12	3	20.78	0	0.00	20.90	3	823	0.36%
2019/11/11	0	0.00	1	20.95	20.70	-1	819	-0.12%
2019/11/07	2	21.38	1	21.50	21.35	1	820	0.12%
2019/11/06	5	21.90	0	0.00	21.85	5	810	0.62%
2019/11/05	6	21.88	5	22.00	22.25	1	792	0.13%
2019/11/04	1	21.20	1	21.20	20.90	0	722	0.00%
2019/11/01	1	21.85	0	0.00	21.70	1	712	0.14%
2019/10/31	2	21.80	0	0.00	21.75	2	694	0.29%
2019/10/30	1	21.40	8	21.48	21.75	-7	673	-1.04%
2019/10/29	3	20.93	1	21.35	20.95	2	634	0.32%
2019/10/28	0	0.00	1	20.15	20.20	-1	584	-0.17%
2019/10/25	0	0.00	2	20.05	19.95	-2	586	-0.34%
2019/10/14	0	0.00	10	19.90	19.80	-10	640	-1.56%
2019/10/07	10	20.45	0	0.00	20.30	10	657	1.52%
2019/10/04	0	0.00	1	20.60	20.40	-1	657	-0.15%
2019/10/03	0.1	20.80	0	0.00	20.80	0.1	661	0.01%
2019/10/02	1.6	20.81	0	0.00	20.80	1.6	663	0.25%
2019/09/25	0	0.00	1	20.45	20.40	-1	695	-0.14%
2019/09/24	2	20.40	0	0.00	20.40	2	702	0.28%
2019/09/18	0	0.00	4	21.00	20.60	-4	713	-0.56%
2019/09/16	1	21.05	7	21.06	21.10	-6	692	-0.87%
2019/09/10	0	0.00	1	20.50	20.25	-1	654	-0.15%
2019/09/06	1	20.75	1	20.45	20.30	0	626	0.00%
2019/09/05	0	0.00	3	19.97	20.00	-3	599	-0.50%
2019/09/04	2	20.25	0	0.00	19.95	2	590	0.34%
2019/09/03	5	19.86	1	19.95	19.65	4	570	0.70%
2019/09/02	2	19.15	4	19.83	20.00	-2	530	-0.38%
2019/08/22	0	0.00	1	18.20	18.05	-1	482	-0.21%
2019/08/12	3	18.00	0	0.00	18.00	3	475	0.63%
2019/08/06	0	0.00	2	16.70	16.85	-2	470	-0.42%
2019/08/05	2	16.98	20	17.00	17.10	-18	469	-3.83%
2019/07/30	2	17.85	0	0.00	18.00	2	507	0.39%
2019/07/29	1	18.10	0	0.00	18.00	1	507	0.20%
2019/07/26	2	18.40	1	18.40	18.35	1	505	0.20%
2019/07/24	1	19.15	1	19.20	19.10	0	494	0.00%
2019/07/23	0	0.00	1	19.25	19.15	-1	499	-0.20%
2019/07/22	1	19.25	2	19.33	19.35	-1	511	-0.20%
2019/07/18	0	0.00	1	19.00	18.95	-1	524	-0.19%
2019/07/17	0	0.00	1	18.75	18.75	-1	517	-0.19%
2019/07/15	2	18.75	0	0.00	18.65	2	523	0.38%
2019/07/12	1	18.80	1	18.85	18.80	0	527	0.00%
2019/07/11	0	0.00	4	18.64	18.70	-4	532	-0.75%
2019/07/08	0	0.00	4	19.30	19.30	-4	526	-0.76%
2019/07/04	1	19.45	0	0.00	19.45	1	585	0.17%
2019/07/02	2	19.60	0	0.00	19.55	2	650	0.31%
2019/07/01	2	19.03	0	0.00	19.05	2	625	0.32%
2019/06/27	1	18.55	0	0.00	18.60	1	626	0.16%
2019/06/11	0	0.00	2	19.00	19.00	-2	998	-0.20%
2019/05/23	10	19.55	0	0.00	19.50	10	1,021	0.98%
2019/05/06	3	20.83	0	0.00	20.45	3	1,035	0.29%
2019/04/30	2	21.15	20	21.05	21.05	-18	1,018	-1.77%
2019/04/29	11	21.92	0	0.00	21.45	11	1,020	1.08%
2019/04/25	2	22.50	0	0.00	22.45	2	990	0.20%
2019/04/24	0	0.00	3	22.65	22.65	-3	986	-0.30%
2019/04/23	0	0.00	14	22.39	22.00	-14	955	-1.47%
2019/04/19	10	21.85	0	0.00	21.90	10	943	1.06%
2019/04/17	2	22.58	0	0.00	22.50	2	929	0.22%
2019/04/16	0	0.00	1	22.90	22.65	-1	925	-0.11%
2019/04/15	10	22.25	0	0.00	22.50	10	916	1.09%
2019/04/11	1	22.30	0	0.00	22.20	1	900	0.11%
2019/04/10	11	22.93	10	22.95	22.50	1	881	0.11%
2019/04/09	1	21.80	3	22.42	23.20	-2	835	-0.24%
2019/04/08	10	21.20	0	0.00	21.10	10	791	1.26%
2019/04/03	0	0.00	1	21.30	21.10	-1	787	-0.13%
2019/04/02	0	0.00	1	21.05	21.00	-1	784	-0.13%
2019/04/01	0	0.00	6	20.90	21.20	-6	773	-0.78%
2019/03/29	2	22.10	0	0.00	21.85	2	747	0.27%
2019/03/28	1	21.30	0	0.00	21.90	1	719	0.14%
2019/03/27	2	21.15	9	20.91	21.30	-7	693	-1.01%
2019/03/26	24	21.91	8	21.33	21.25	16	648	2.47%
2019/03/25	1	20.90	3	20.72	21.30	-2	546	-0.37%
2019/03/20	1	16.10	0	0.00	16.05	1	387	0.26%
2019/03/15	0	0.00	1	16.35	16.40	-1	384	-0.26%
2019/03/12	1	17.00	0	0.00	16.80	1	417	0.24%
2019/03/11	6	16.63	0	0.00	16.60	6	423	1.42%
2019/03/07	0	16.60	0	0.00	16.55	0	423	0.00%
2019/03/05	1	16.55	0	0.00	16.55	1	423	0.24%
2019/02/19	5	17.30	5	16.85	16.85	0	381	0.00%
2019/01/28	5	16.10	0	0.00	16.15	5	337	1.48%
2018/12/07	0	0.00	5	17.37	17.10	-5	536	-0.93%
2018/12/05	0	0.00	4	17.50	17.55	-4	523	-0.76%
2018/12/04	4	17.48	0	0.00	17.75	4	506	0.79%
2018/11/29	0	0.00	2	15.80	15.80	-2	496	-0.40%
2018/11/28	2	15.60	0	0.00	15.60	2	494	0.40%
2018/11/27	5	15.60	0	0.00	15.60	5	496	1.01%
2018/11/19	0	0.00	2	15.80	15.85	-2	495	-0.40%
2018/11/02	1	16.10	0	0.00	15.90	1	504	0.20%
2018/11/01	1	15.80	0	0.00	16.10	1	503	0.20%
2018/10/26	0	0.00	1	16.05	16.10	-1	471	-0.21%
2018/10/25	0	0.00	3	16.75	16.65	-3	474	-0.63%
2018/10/19	1	18.10	0	0.00	17.85	1	454	0.22%
2018/10/18	2	18.03	0	0.00	17.85	2	456	0.44%
2018/10/17	2	18.20	1	18.10	17.85	1	458	0.22%
2018/08/13	2	22.85	41	22.73	22.70	-39	576	-6.76%
2018/07/31	1	23.65	0	0.00	23.80	1	683	0.15%
2018/07/13	3	24.80	3	24.55	24.55	0	1,204	0.00%
2018/07/09	3	23.82	0	0.00	23.80	3	1,524	0.20%
2018/07/06	2	23.25	0	0.00	23.50	2	1,615	0.12%
2018/07/05	5	23.94	0	0.00	23.50	5	1,620	0.31%
2018/06/28	6	23.45	0	0.00	22.85	6	1,629	0.37%
2018/06/27	1	24.05	0	0.00	23.70	1	1,634	0.06%
2018/06/26	0	0.00	6	24.52	24.35	-6	1,637	-0.37%
2018/06/25	1	24.80	0	0.00	24.75	1	1,662	0.06%
2018/06/22	2	25.25	0	0.00	25.10	2	1,694	0.12%
2018/06/20	1	25.30	0	0.00	25.30	1	1,733	0.06%
2018/06/19	1	24.95	5	25.50	25.20	-4	1,745	-0.23%
2018/06/15	2	25.65	0	0.00	25.60	2	1,763	0.11%
2018/06/13	0	0.00	2	26.10	26.10	-2	1,818	-0.11%
2018/06/08	2	26.30	0	0.00	26.20	2	1,843	0.11%
2018/05/25	0	0.00	1	26.65	26.50	-1	1,880	-0.05%
2018/05/16	3	26.90	0	0.00	26.90	3	1,895	0.16%
2018/05/15	6	27.57	0	0.00	27.25	6	1,891	0.32%
2018/05/11	2	27.10	5	27.01	27.10	-3	1,901	-0.16%
2018/05/10	2	26.30	1	26.70	26.70	1	1,890	0.05%
2018/05/09	2	26.00	0	0.00	25.95	2	1,880	0.11%
2018/05/08	2	26.28	0	0.00	26.25	2	1,872	0.11%
2018/05/07	9	26.23	0	0.00	26.35	9	1,871	0.48%
2018/05/03	3	26.98	0	0.00	26.80	3	1,874	0.16%
2018/05/02	1	26.65	0	0.00	26.65	1	1,868	0.05%
2018/04/30	1	26.70	0	0.00	26.65	1	1,866	0.05%
2018/04/26	1	27.00	0	0.00	27.00	1	1,867	0.05%
2018/04/25	1	27.50	0	0.00	27.40	1	1,914	0.05%
2018/04/24	1	28.00	8	28.24	27.35	-7	1,909	-0.37%
2018/04/23	10	29.93	3	29.32	28.95	7	1,881	0.37%
2018/04/13	4	28.30	5	29.18	28.30	-1	1,613	-0.06%
2018/04/10	8	26.84	12	26.48	26.35	-4	1,357	-0.29%
2018/04/09	0	0.00	6	27.00	27.00	-6	1,340	-0.45%
2018/04/03	2	26.00	2	26.50	26.50	0	1,326	0.00%
2018/04/02	5	26.26	0	0.00	26.10	5	1,325	0.38%
2018/03/31	4	26.23	0	0.00	26.25	4	1,320	0.30%
2018/03/30	5	26.09	3	26.30	26.20	2	1,317	0.15%
2018/03/28	0	0.00	1	27.05	27.00	-1	1,296	-0.08%
2018/03/27	0	0.00	1	26.70	26.90	-1	1,285	-0.08%
2018/03/26	0	0.00	1	26.00	26.00	-1	1,276	-0.08%
2018/03/23	2	24.55	0	0.00	24.50	2	1,250	0.16%
2018/03/22	0	0.00	1	25.50	25.05	-1	1,243	-0.08%
2018/03/20	0	0.00	3	25.45	25.45	-3	1,208	-0.25%
2018/03/12	0	0.00	2	27.68	27.60	-2	1,240	-0.16%
2018/03/07	0	0.00	5	27.15	27.20	-5	1,258	-0.40%
2018/02/26	0	0.00	1	27.10	26.85	-1	1,375	-0.07%
2018/02/23	5	26.70	0	0.00	26.70	5	1,399	0.36%
2018/02/09	1	26.90	0	0.00	26.90	1	1,540	0.06%
2018/02/08	1	27.10	0	0.00	27.10	1	1,582	0.06%
2018/02/06	2	27.10	0	0.00	27.10	2	1,750	0.11%
2018/01/26	6	29.10	6	29.45	29.00	0	2,641	0.00%
2018/01/23	5	29.00	0	0.00	28.80	5	2,622	0.19%
2018/01/19	0	0.00	5	29.42	29.20	-5	2,600	-0.19%
2018/01/17	0	0.00	6	29.45	29.40	-6	2,512	-0.24%
2018/01/16	5	29.63	5	29.35	29.35	0	2,491	0.00%
2018/01/15	0	0.00	1	29.20	29.15	-1	2,409	-0.04%
2018/01/12	0	0.00	1	28.20	28.20	-1	2,358	-0.04%
2018/01/11	0	0.00	7	28.05	28.05	-7	2,363	-0.30%
2018/01/10	0	0.00	15	28.50	28.45	-15	2,380	-0.63%
2018/01/09	1	28.10	2	28.00	28.05	-1	2,369	-0.04%
2018/01/05	0	0.00	3	28.60	28.30	-3	2,377	-0.13%