元太 (8069)-國泰-館前券商分點個股進出

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

元太

(8069)

可現股當沖

股價
227.5
漲跌
▲11.0
漲幅
+5.08%
成交量
12,607張
產業
上櫃光電類股
1437人加入追蹤

立即追蹤
本地時間:14:30

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

元太 (8069)籌碼相關－國泰-館前券商分點個股進出

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-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	18.8	227.97	25.4	228.79	227.50	-6.6	8,103	-0.08%
2024/04/25	14.2	217.92	23.7	217.42	216.50	-9.5	8,015	-0.12%
2024/04/24	7.8	210.24	3	213.17	209.00	4.7	7,906	0.06%
2024/04/23	8.2	209.83	5	209.60	208.00	3.2	7,910	0.04%
2024/04/22	33.5	206.05	21.4	210.48	207.00	12.1	7,885	0.15%
2024/04/19	12.9	218.52	0	217.00	215.00	12.9	7,795	0.17%
2024/04/18	24.7	227.34	1.1	231.62	225.50	23.6	7,695	0.31%
2024/04/17	26.6	231.18	10	229.95	229.00	16.6	7,574	0.22%
2024/04/16	24.2	238.08	20.3	237.24	237.00	3.9	7,500	0.05%
2024/04/15	15.2	242.30	9.1	242.66	241.00	6.1	7,467	0.08%
2024/04/12	5.2	242.11	13.2	243.80	245.00	-8	7,483	-0.11%
2024/04/11	6.5	237.15	11.1	240.92	242.00	-4.6	7,431	-0.06%
2024/04/10	15.2	239.81	13.6	238.10	240.00	1.6	7,391	0.02%
2024/04/09	3.5	228.61	2.2	230.96	231.00	1.3	7,358	0.02%
2024/04/08	7.2	232.33	12	234.25	232.00	-4.8	7,348	-0.07%
2024/04/03	7.3	225.96	7	227.07	227.00	0.2	7,334	0.00%
2024/04/02	4.4	227.58	3	230.17	230.00	1.4	7,325	0.02%
2024/04/01	0	0.00	1	231.50	231.50	-1	7,508	-0.01%
2024/03/29	4.1	230.85	5.1	230.33	229.00	-1	7,556	-0.01%
2024/03/28	2.8	227.54	6	228.33	227.00	-3.2	7,624	-0.04%
2024/03/27	10.3	228.22	4.1	228.28	228.00	6.2	7,924	0.08%
2024/03/26	9.5	231.98	2.2	230.95	229.50	7.3	7,926	0.09%
2024/03/25	3.5	234.42	3	235.68	237.00	0.4	7,892	0.01%
2024/03/22	11.2	234.55	4.2	235.23	236.50	7	7,858	0.09%
2024/03/21	11.1	240.08	5	237.80	236.50	6	7,785	0.08%
2024/03/20	1.6	241.27	2.2	240.33	238.50	-0.5	7,913	-0.01%
2024/03/19	5.2	241.06	2.6	240.23	239.50	2.5	7,963	0.03%
2024/03/18	2.2	240.79	9.3	242.00	244.50	-7.1	7,934	-0.09%
2024/03/15	4.2	236.58	9.4	235.32	234.00	-5.2	7,914	-0.07%
2024/03/14	5.1	232.81	9.5	234.08	235.50	-4.4	7,900	-0.06%
2024/03/13	8.2	231.79	19.1	235.06	230.50	-10.9	7,846	-0.14%
2024/03/12	11	235.89	14.4	237.14	236.00	-3.4	7,793	-0.04%
2024/03/11	7.7	225.01	11.1	225.99	229.50	-3.4	7,722	-0.04%
2024/03/08	31.7	231.48	8.4	227.50	222.50	23.4	7,635	0.31%
2024/03/07	7.2	237.95	9.9	239.60	240.00	-2.7	7,314	-0.04%
2024/03/06	22.7	241.96	52.5	240.69	241.00	-29.8	7,264	-0.41%
2024/03/05	33.5	242.35	10.6	241.58	241.00	22.9	7,259	0.32%
2024/03/04	14.7	250.60	23.9	251.47	246.50	-9.2	7,191	-0.13%
2024/03/01	14.1	248.25	42.3	247.82	253.00	-28.2	7,109	-0.40%
2024/02/29	15.5	241.10	43	242.35	246.00	-27.4	6,948	-0.39%
2024/02/27	7.7	227.69	54.8	228.18	230.00	-47.1	6,664	-0.71%
2024/02/26	55.3	223.02	40.9	223.54	223.50	14.4	6,590	0.22%
2024/02/23	2.7	231.98	4	232.63	231.50	-1.3	6,505	-0.02%
2024/02/22	19.3	229.82	45.1	232.35	233.00	-25.8	6,498	-0.40%
2024/02/21	7.3	230.67	14.9	231.40	232.00	-7.6	6,489	-0.12%
2024/02/20	8.1	224.13	9.2	226.01	228.50	-1.1	6,446	-0.02%
2024/02/19	11.1	223.31	14	223.61	223.00	-2.9	6,536	-0.04%
2024/02/16	18.1	227.85	28.2	228.80	226.00	-10.1	6,577	-0.15%
2024/02/15	13.7	226.58	40.5	228.07	229.00	-26.8	6,481	-0.41%
2024/02/05	7.1	217.42	25	215.57	217.00	-17.9	6,278	-0.29%
2024/02/02	22.4	214.73	18.2	214.17	214.00	4.2	6,223	0.07%
2024/02/01	24	213.08	24.6	214.03	213.50	-0.6	6,168	-0.01%
2024/01/31	39.5	214.09	23.4	211.39	208.00	16.1	6,050	0.27%
2024/01/30	75.4	212.15	69.5	212.01	212.00	5.9	5,985	0.10%
2024/01/29	57.7	212.61	111.1	213.73	216.00	-53.4	5,987	-0.89%	大賣/
2024/01/26	111.8	214.73	112.6	214.11	217.00	-0.8	5,799	-0.01%	大買/大賣/
2024/01/25	15.9	198.88	21.5	199.76	200.50	-5.6	5,280	-0.11%
2024/01/24	9.1	196.34	11	196.28	193.50	-1.9	5,127	-0.04%
2024/01/23	9.1	192.76	24.1	193.24	195.50	-15	5,071	-0.30%
2024/01/22	1	187.50	3	188.67	187.50	-2	4,994	-0.04%
2024/01/19	5.3	188.24	9.5	188.51	187.00	-4.3	4,987	-0.09%
2024/01/18	0.3	184.74	18.3	185.64	185.00	-18	4,944	-0.36%
2024/01/17	15.5	182.85	1	182.50	182.50	14.5	4,926	0.29%
2024/01/16	16	184.56	8.1	185.43	186.00	7.9	4,946	0.16%
2024/01/15	1	187.00	1	188.00	187.00	0	5,088	0.00%
2024/01/12	0	187.50	1	187.50	187.50	-1	5,205	-0.02%
2024/01/11	1	187.99	4	186.88	187.00	-3	5,273	-0.06%
2024/01/10	5.6	186.87	0	188.00	187.00	5.6	5,293	0.11%
2024/01/09	11	190.91	17	193.15	190.00	-6	5,268	-0.11%
2024/01/08	6	195.16	12	194.21	192.00	-6	5,267	-0.11%
2024/01/05	5	189.30	4.1	189.98	189.50	0.9	5,249	0.02%
2024/01/04	1.2	189.28	3.4	188.87	188.00	-2.2	5,308	-0.04%
2024/01/03	13.2	190.09	3.5	189.53	189.50	9.7	5,427	0.18%
2024/01/02	4.1	195.48	4.8	194.11	195.00	-0.7	5,495	-0.01%
2023/12/29	59.8	197.46	43.6	197.62	197.00	16.3	5,531	0.29%
2023/12/28	34.2	200.74	31.2	201.38	201.50	3	5,510	0.05%
2023/12/27	17.8	200.68	49.6	201.09	203.00	-31.8	5,510	-0.58%
2023/12/26	20.9	194.17	7.1	194.77	193.50	13.8	5,340	0.26%
2023/12/25	14.1	198.07	12.4	198.95	197.00	1.6	5,297	0.03%
2023/12/22	37.7	195.38	101.6	194.46	197.00	-64	5,205	-1.23%	大賣/
2023/12/21	3	181.83	18.1	182.25	182.00	-15.1	4,892	-0.31%
2023/12/20	2.2	179.14	20.6	180.62	181.00	-18.4	4,888	-0.38%
2023/12/19	4.2	178.93	11.5	178.24	177.00	-7.3	4,911	-0.15%
2023/12/18	22.3	178.57	4	178.63	178.50	18.3	4,963	0.37%
2023/12/15	12.1	180.80	6	181.67	180.00	6.1	5,028	0.12%
2023/12/14	120.1	179.71	121.5	180.83	181.00	-1.3	4,950	-0.03%	大買/大賣/
2023/12/13	1.3	176.61	12.2	176.14	176.50	-10.9	4,892	-0.22%
2023/12/12	6.3	175.34	2.1	175.02	174.50	4.2	4,944	0.08%
2023/12/11	5.1	176.59	2.2	177.29	176.00	2.9	4,983	0.06%
2023/12/08	5.3	180.34	3.3	179.17	178.50	2	5,027	0.04%
2023/12/07	0	0.00	3.2	180.22	180.50	-3.2	5,225	-0.06%
2023/12/06	5.5	178.00	9.1	180.03	178.00	-3.7	5,273	-0.07%
2023/12/05	24.3	179.07	10	179.95	179.00	14.2	5,321	0.27%
2023/12/04	5	182.00	12.4	182.69	181.00	-7.4	5,328	-0.14%
2023/12/01	20.2	181.34	1	179.50	180.50	19.2	5,345	0.36%
2023/11/30	3.1	179.33	23.2	182.12	183.00	-20	5,332	-0.38%
2023/11/29	11.1	177.51	18.1	178.23	178.50	-7	5,283	-0.13%
2023/11/28	5.2	174.23	3	175.83	175.50	2.2	5,343	0.04%
2023/11/27	11.4	175.56	7	174.22	173.50	4.3	5,373	0.08%
2023/11/24	26.4	176.58	4	175.51	175.50	22.4	5,422	0.41%
2023/11/22	3.1	175.05	5	176.70	177.50	-1.9	5,418	-0.03%
2023/11/21	33.8	176.67	25	178.46	176.00	8.8	5,460	0.16%
2023/11/20	36.1	178.18	23	178.80	177.50	13.1	5,505	0.24%
2023/11/17	21.4	179.09	24.1	180.10	181.00	-2.7	5,543	-0.05%
2023/11/16	24.2	177.58	37	178.73	180.50	-12.8	5,583	-0.23%
2023/11/15	3.5	180.15	13.4	179.83	180.00	-9.8	5,481	-0.18%
2023/11/14	2.2	175.28	7.2	175.63	175.00	-5.1	5,551	-0.09%
2023/11/13	0.2	175.48	3	175.01	174.50	-2.8	6,164	-0.05%
2023/11/10	7	173.93	2	174.00	173.50	5	6,445	0.08%
2023/11/09	2.2	168.43	13.5	171.87	172.50	-11.3	6,645	-0.17%
2023/11/08	1	170.99	4.6	171.11	171.00	-3.6	6,735	-0.05%
2023/11/07	15.2	168.76	0	0.00	168.50	15.2	6,755	0.22%
2023/11/06	14.6	176.79	14.1	178.35	173.00	0.4	6,738	0.01%
2023/11/03	0.2	173.46	1	173.02	173.50	-0.8	6,673	-0.01%
2023/11/02	3.1	172.01	5.3	172.70	172.00	-2.3	6,707	-0.03%
2023/11/01	1.4	169.24	4.1	169.24	169.00	-2.7	6,822	-0.04%
2023/10/31	7	168.68	8	168.19	168.00	-1	6,916	-0.01%
2023/10/30	17.2	168.48	16	169.00	169.00	1.2	7,005	0.02%
2023/10/27	1.2	169.56	5.1	170.00	169.50	-3.9	7,071	-0.06%
2023/10/26	27.5	169.05	15	168.47	167.00	12.5	7,216	0.17%
2023/10/25	3.2	171.69	5.3	171.75	173.00	-2.1	7,299	-0.03%
2023/10/24	30.3	167.00	28	168.73	170.00	2.3	7,342	0.03%
2023/10/23	89.1	168.73	67.1	168.18	168.00	22	7,307	0.30%
2023/10/20	42.8	174.79	27.3	173.18	173.00	15.5	7,205	0.22%
2023/10/19	23.3	178.09	13	178.50	178.50	10.3	7,130	0.14%
2023/10/18	5.1	179.01	15	180.00	180.00	-9.9	7,122	-0.14%
2023/10/17	10.4	179.11	7	179.14	178.50	3.3	7,183	0.05%
2023/10/16	34.3	180.99	24.7	179.78	179.00	9.6	7,225	0.13%
2023/10/13	35	182.69	34	183.80	183.50	1	7,266	0.01%
2023/10/12	12.1	182.31	28.3	183.30	185.00	-16.2	7,245	-0.22%
2023/10/11	80.2	178.81	77	180.94	181.00	3.2	7,233	0.04%
2023/10/06	20.7	184.01	26.8	185.30	182.00	-6.2	7,202	-0.09%
2023/10/05	3.5	181.42	29.1	182.23	182.50	-25.6	7,158	-0.36%
2023/10/04	40.7	178.28	31	177.85	178.00	9.7	7,171	0.14%
2023/10/03	30.1	180.03	22	180.41	179.50	8.1	7,188	0.11%
2023/10/02	18	181.19	30.2	182.21	181.50	-12.2	7,202	-0.17%
2023/09/28	6.1	178.03	3.2	179.72	179.50	2.9	7,258	0.04%
2023/09/27	11.3	177.29	12	178.50	178.50	-0.7	7,294	-0.01%
2023/09/26	38	179.11	12.3	178.85	177.50	25.7	7,325	0.35%
2023/09/25	6.8	182.19	12.2	182.60	182.00	-5.4	7,373	-0.07%
2023/09/22	20.6	176.28	22	177.05	179.50	-1.4	7,489	-0.02%
2023/09/21	22.1	179.21	12	180.58	178.00	10.1	7,579	0.13%
2023/09/20	33.3	182.99	18	183.92	180.00	15.3	7,664	0.20%
2023/09/19	13.1	183.01	25.1	182.91	181.00	-12	7,767	-0.15%
2023/09/18	40.2	179.01	36	178.69	178.50	4.2	8,282	0.05%
2023/09/15	20.2	180.58	13.4	181.07	180.00	6.8	8,323	0.08%
2023/09/14	39.3	182.33	51.7	181.86	182.50	-12.4	8,376	-0.15%
2023/09/13	14.2	175.22	15.6	176.26	174.00	-1.4	8,346	-0.02%
2023/09/12	116.1	173.88	46.3	172.74	172.00	69.8	8,365	0.83%	大買/
2023/09/11	5.4	178.74	11.1	178.69	178.50	-5.7	8,287	-0.07%
2023/09/08	41.6	179.52	26	179.67	179.50	15.5	8,389	0.19%
2023/09/07	20.9	184.52	11	183.18	183.50	9.9	8,546	0.12%
2023/09/06	8.4	186.34	14	186.86	186.50	-5.6	8,648	-0.06%
2023/09/05	21	185.12	5	186.10	185.00	16	8,865	0.18%
2023/09/04	70.1	185.11	22	184.11	184.00	48.1	8,982	0.54%
2023/09/01	9	188.11	55.6	187.58	188.00	-46.6	9,011	-0.52%
2023/08/31	8	182.19	9	182.44	182.50	-1	9,077	-0.01%
2023/08/30	4.7	182.66	5.3	183.62	182.50	-0.6	9,211	-0.01%
2023/08/29	3.9	182.74	5	184.00	184.50	-1.2	9,456	-0.01%
2023/08/28	0.3	181.66	4	181.50	181.50	-3.7	9,482	-0.04%
2023/08/25	14.8	180.96	1	181.02	181.00	13.8	9,562	0.14%
2023/08/24	88.6	184.09	46.5	185.52	185.00	42.2	9,619	0.44%
2023/08/23	10.3	179.52	9.1	180.63	180.00	1.2	9,749	0.01%
2023/08/22	6.3	180.45	9.1	182.23	181.00	-2.8	9,975	-0.03%
2023/08/21	12.6	180.99	5.2	180.55	179.50	7.5	9,991	0.07%
2023/08/18	72.4	181.10	80.2	181.09	181.00	-7.8	10,044	-0.08%
2023/08/17	138	179.52	109.2	181.71	183.50	28.8	9,996	0.29%	大買/大賣/
2023/08/16	65	191.95	28	192.34	191.00	37	9,513	0.39%
2023/08/15	28.2	201.60	16	205.06	202.50	12.2	9,446	0.13%
2023/08/14	12.3	199.65	11.4	198.19	201.00	0.9	9,624	0.01%
2023/08/11	27.1	204.73	81	203.06	204.50	-53.9	9,901	-0.54%
2023/08/10	14.9	210.09	8	210.69	208.50	6.9	10,024	0.07%
2023/08/09	11.1	221.31	3.5	220.80	218.00	7.6	9,974	0.08%
2023/08/08	8.6	226.72	3	226.17	225.50	5.6	10,000	0.06%
2023/08/07	32.3	222.48	45.3	225.27	228.00	-12.9	9,996	-0.13%
2023/08/04	4	217.75	3	216.50	217.50	1	9,939	0.01%
2023/08/02	18	222.58	20.1	222.26	220.50	-2	9,958	-0.02%
2023/08/01	5.3	224.38	4.4	223.84	222.50	0.9	10,227	0.01%
2023/07/31	12.4	226.07	19.4	226.77	225.00	-7	10,323	-0.07%
2023/07/28	16.2	218.66	30.5	219.62	221.50	-14.3	10,400	-0.14%
2023/07/27	24.1	207.55	26.1	210.20	213.00	-2	10,711	-0.02%
2023/07/26	3.4	208.05	2	208.00	208.50	1.4	11,395	0.01%
2023/07/25	3.5	208.58	5.7	206.76	208.00	-2.3	11,620	-0.02%
2023/07/24	10	208.85	2.1	207.32	208.50	7.9	11,671	0.07%
2023/07/21	3.3	214.81	2	214.26	215.00	1.2	11,738	0.01%
2023/07/20	16.3	215.48	7	215.78	213.00	9.3	11,800	0.08%
2023/07/19	10.2	221.67	7.1	223.37	219.00	3.1	11,899	0.03%
2023/07/18	14.1	220.29	20.8	222.23	222.00	-6.6	12,083	-0.05%
2023/07/17	5.2	218.71	2.4	219.73	218.50	2.8	12,170	0.02%
2023/07/14	6.1	219.26	2.7	222.52	220.50	3.4	12,292	0.03%
2023/07/13	6.1	223.58	8	225.00	221.00	-1.9	12,382	-0.02%
2023/07/12	7.8	221.95	10.2	222.61	221.50	-2.4	12,447	-0.02%
2023/07/11	6.1	219.91	7.6	219.84	222.00	-1.5	12,582	-0.01%
2023/07/10	6.3	212.70	5	212.70	212.00	1.3	12,593	0.01%
2023/07/07	9.3	213.23	9	213.94	212.50	0.3	12,723	0.00%
2023/07/06	36.3	219.27	29.7	216.72	216.50	6.6	12,802	0.05%
2023/07/05	8	224.50	5.2	223.02	223.50	2.9	13,110	0.02%
2023/07/04	4	224.75	6.5	224.88	224.50	-2.5	13,391	-0.02%
2023/07/03	8.7	224.62	7.1	226.13	224.50	1.6	13,818	0.01%
2023/06/30	27.4	223.23	28.2	224.75	225.00	-0.8	13,825	-0.01%
2023/06/29	8.4	217.99	33.6	218.10	220.50	-25.2	13,824	-0.18%
2023/06/28	11.7	212.19	11.3	213.54	215.00	0.4	13,779	0.00%
2023/06/27	49.3	212.34	63	212.11	211.50	-13.8	13,714	-0.10%
2023/06/26	87.7	205.83	97.6	208.14	207.50	-9.9	13,656	-0.07%
2023/06/21	32.6	222.79	3.2	222.74	222.00	29.4	13,254	0.22%
2023/06/20	12.4	223.20	15.2	224.40	227.00	-2.7	13,325	-0.02%
2023/06/19	7.1	228.50	7.3	229.12	227.50	-0.2	13,442	0.00%
2023/06/16	10.1	231.40	38.1	231.83	228.50	-28.1	13,454	-0.21%
2023/06/15	69.6	231.35	66.2	231.67	231.00	3.4	13,434	0.03%
2023/06/14	55.8	234.79	44.1	235.67	235.00	11.8	13,455	0.09%
2023/06/13	102.4	235.10	43.2	236.57	241.00	59.2	13,480	0.44%	大買/
2023/06/12	12.7	228.02	15.6	229.56	226.50	-3	13,457	-0.02%
2023/06/09	28.6	226.36	58.1	226.28	227.00	-29.5	13,641	-0.22%
2023/06/08	50.4	219.36	42.6	217.61	216.00	7.8	13,800	0.06%
2023/06/07	5	224.30	17.9	225.45	226.50	-12.9	14,437	-0.09%
2023/06/06	18.3	224.39	48.1	225.28	224.50	-29.9	14,667	-0.20%
2023/06/05	16.4	221.46	31.9	222.17	222.50	-15.5	14,787	-0.10%
2023/06/02	40.6	217.74	105.4	216.63	218.00	-64.8	14,948	-0.43%	大賣/
2023/06/01	3.1	208.16	30.6	208.38	209.00	-27.5	15,102	-0.18%
2023/05/31	3.1	207.52	6.2	208.24	207.00	-3	15,223	-0.02%
2023/05/30	13	206.42	8	206.82	205.50	5	15,284	0.03%
2023/05/29	77.5	208.48	30.6	208.45	205.00	46.9	15,377	0.30%
2023/05/26	35.8	208.92	99.1	209.02	211.00	-63.3	15,672	-0.40%
2023/05/25	39.1	200.41	38.6	202.98	204.00	0.5	15,576	0.00%
2023/05/24	19	202.84	26.2	202.92	203.50	-7.2	15,794	-0.05%
2023/05/23	5.6	200.30	24.4	200.12	200.50	-18.8	15,994	-0.12%
2023/05/22	13.3	197.17	7.4	198.84	196.00	5.9	16,029	0.04%
2023/05/19	96.2	195.91	100	197.72	198.00	-3.8	16,148	-0.02%
2023/05/18	138.3	200.32	111.4	200.02	198.50	27	16,664	0.16%	大買/大賣/
2023/05/17	59.3	203.49	131.2	204.32	204.00	-71.9	16,424	-0.44%	大賣/
2023/05/16	14.1	195.68	25	196.61	198.00	-10.8	16,328	-0.07%
2023/05/15	3	192.00	17	191.18	191.00	-14	16,291	-0.09%
2023/05/12	20.3	188.44	29.6	190.22	193.00	-9.2	16,487	-0.06%
2023/05/11	13.3	189.61	16	189.31	189.00	-2.7	16,727	-0.02%
2023/05/10	43.2	190.65	39	190.95	191.00	4.2	16,947	0.02%
2023/05/09	31.3	192.35	31.2	192.99	192.00	0.1	17,073	0.00%
2023/05/08	129.3	193.49	118.5	193.67	192.50	10.8	17,251	0.06%	大買/大賣/
2023/05/05	17.1	198.62	20.1	198.44	198.00	-3	17,369	-0.02%
2023/05/04	25	197.46	24.7	196.60	196.50	0.3	18,012	0.00%
2023/05/03	42.1	199.75	57.2	200.10	197.00	-15.1	18,098	-0.08%
2023/05/02	58.4	190.96	132.5	194.35	197.50	-74.1	17,881	-0.41%	大賣/
2023/04/28	0	0.00	44.7	190.50	190.50	-44.7	17,603	-0.25%
2023/04/27	29	175.84	31	174.89	173.50	-2	17,597	-0.01%
2023/04/26	18.5	174.01	24.4	174.35	175.50	-5.8	17,774	-0.03%
2023/04/25	16.2	172.00	6.1	171.36	170.00	10.2	17,824	0.06%
2023/04/24	11.2	175.05	43.1	175.03	173.50	-31.9	17,950	-0.18%
2023/04/21	33.7	171.96	102.2	172.08	172.00	-68.5	17,974	-0.38%	大賣/
2023/04/20	110.5	168.74	47.4	167.75	167.00	63.1	18,203	0.35%	大買/
2023/04/19	111.3	170.66	45.1	171.43	171.00	66.3	18,613	0.36%	大買/
2023/04/18	35.8	171.09	18.1	171.43	171.50	17.7	18,811	0.09%
2023/04/17	62.2	172.29	32.2	172.54	172.00	30	19,005	0.16%
2023/04/14	49.1	172.73	41.1	173.58	173.50	8	19,254	0.04%
2023/04/13	15.1	174.48	23.3	174.88	173.50	-8.2	19,349	-0.04%
2023/04/12	52	175.15	36.2	175.14	175.00	15.8	19,500	0.08%
2023/04/11	18.1	178.72	27.1	179.07	178.50	-9	19,579	-0.05%
2023/04/10	66.8	177.72	100.7	179.63	178.00	-33.9	19,623	-0.17%
2023/04/07	63.3	170.89	63	171.11	172.00	0.3	19,333	0.00%
2023/04/06	236.5	174.62	136.3	171.76	171.00	100.2	19,087	0.53%	大買/大賣/
2023/03/31	13.5	185.13	18.2	184.80	184.50	-4.7	18,757	-0.03%
2023/03/30	11.2	182.03	62.9	183.66	184.50	-51.6	18,956	-0.27%
2023/03/29	12.3	181.42	8	180.25	179.50	4.3	18,944	0.02%
2023/03/28	30.5	182.23	12	182.13	182.00	18.5	19,128	0.10%
2023/03/27	24	184.85	29.3	184.84	185.00	-5.3	19,233	-0.03%
2023/03/24	41.5	184.01	89.3	183.91	184.00	-47.7	19,458	-0.25%
2023/03/23	79.4	180.92	22	181.29	181.00	57.4	19,549	0.29%
2023/03/22	33	183.26	34.7	183.28	182.50	-1.7	20,129	-0.01%
2023/03/21	16.3	178.60	21.4	178.70	178.50	-5.2	20,311	-0.03%
2023/03/20	10.3	177.17	17.2	177.50	177.00	-6.9	20,573	-0.03%
2023/03/17	21.1	176.69	89.3	177.17	175.50	-68.2	20,951	-0.33%
2023/03/16	34.8	174.30	14.8	173.75	173.50	20	21,229	0.09%
2023/03/15	26.8	177.10	29.7	176.23	174.00	-2.9	21,596	-0.01%
2023/03/14	108.7	176.34	27.4	176.59	174.00	81.4	21,825	0.37%	大買/
2023/03/13	136.3	175.10	111	176.43	176.00	25.3	21,869	0.12%	大買/大賣/
2023/03/10	155	180.98	22.8	181.58	180.00	132.1	21,694	0.61%	大買/鉅額交易
2023/03/09	38.2	202.64	46	202.31	199.50	-7.8	21,317	-0.04%
2023/03/08	43.5	199.51	65.7	200.82	201.00	-22.2	21,404	-0.10%
2023/03/07	56.7	207.26	55	206.71	205.00	1.7	21,612	0.01%
2023/03/06	55.7	202.62	96.2	204.48	207.50	-40.4	21,672	-0.19%
2023/03/03	14.3	194.62	12.4	194.55	192.50	1.9	21,756	0.01%
2023/03/02	36.3	194.37	24.1	195.02	194.50	12.2	22,171	0.05%
2023/03/01	37.8	192.11	36.1	192.96	193.00	1.7	22,508	0.01%
2023/02/24	183	196.32	175.1	195.43	194.50	7.9	22,873	0.03%	大買/大賣/
2023/02/23	46.2	201.35	31.2	202.55	202.00	15.1	23,262	0.06%
2023/02/22	97.3	205.43	81.1	203.35	202.00	16.2	24,058	0.07%
2023/02/21	38.3	209.46	84.4	209.02	210.00	-46.2	24,129	-0.19%
2023/02/20	39	203.37	41.1	203.88	203.50	-2	24,377	-0.01%
2023/02/17	95.5	205.26	77.1	205.45	206.00	18.5	25,053	0.07%
2023/02/16	95.6	203.80	199.3	203.61	206.00	-103.7	25,127	-0.41%	大賣/鉅額交易
2023/02/15	73.8	192.30	21	192.74	191.00	52.8	24,963	0.21%
2023/02/14	151.3	197.16	105.3	194.90	194.00	46	25,384	0.18%	大買/大賣/
2023/02/13	30.5	194.36	38.2	196.00	196.50	-7.7	25,641	-0.03%
2023/02/10	53.4	195.01	50.1	194.25	193.00	3.3	25,850	0.01%
2023/02/09	48.7	197.08	88.6	195.79	196.50	-39.9	26,118	-0.15%
2023/02/08	95.1	194.62	58.3	194.80	193.00	36.8	26,283	0.14%
2023/02/07	17.4	191.24	33.1	192.00	193.00	-15.7	26,566	-0.06%
2023/02/06	34.4	193.06	62.6	192.94	191.50	-28.3	26,647	-0.11%
2023/02/03	122.2	192.03	107.8	192.27	190.50	14.4	26,670	0.05%	大買/大賣/
2023/02/02	177.8	188.30	131	187.75	190.50	46.8	26,475	0.18%	大買/大賣/
2023/02/01	30.6	176.73	120	177.60	179.00	-89.5	26,112	-0.34%	大賣/
2023/01/31	30.1	173.23	17	173.82	172.50	13	26,147	0.05%
2023/01/30	102	175.62	30.3	175.75	173.50	71.7	26,138	0.27%	大買/
2023/01/17	71.1	176.13	28.4	176.47	176.00	42.8	25,983	0.16%
2023/01/16	40	175.80	82.7	175.64	176.50	-42.7	26,111	-0.16%
2023/01/13	16.3	173.09	35	172.60	173.00	-18.7	26,318	-0.07%
2023/01/12	48.6	173.70	58.1	175.18	172.00	-9.6	26,425	-0.04%
2023/01/11	25	173.58	22.1	173.73	174.00	2.9	26,403	0.01%
2023/01/10	73.1	175.10	103.7	175.83	173.50	-30.5	26,451	-0.12%	大賣/
2023/01/09	145.3	174.19	135.9	174.25	172.50	9.5	26,265	0.04%	大買/大賣/
2023/01/06	43.1	170.44	85.1	170.24	172.00	-42	26,179	-0.16%
2023/01/05	143.3	167.94	70.2	167.44	165.00	73.1	26,179	0.28%	大買/
2023/01/04	98.3	173.10	73.2	173.05	170.00	25	26,238	0.10%
2023/01/03	43.4	168.29	103.3	167.29	170.50	-59.9	26,247	-0.23%	大賣/
2022/12/30	61.2	163.03	35	162.89	161.00	26.2	26,196	0.10%
2022/12/29	29.3	159.40	40.4	161.41	164.00	-11.1	26,189	-0.04%
2022/12/28	60.9	164.01	21	163.14	161.00	39.9	26,216	0.15%
2022/12/27	20.1	168.32	40.2	169.10	168.00	-20.1	26,263	-0.08%
2022/12/26	23.3	167.42	23.3	168.89	166.00	0	26,416	0.00%
2022/12/23	45.1	166.71	3.1	166.21	167.00	42.1	26,662	0.16%
2022/12/22	42	165.50	67.4	167.51	169.50	-25.3	26,847	-0.09%
2022/12/21	38.1	165.12	33	164.85	164.00	5.1	26,905	0.02%
2022/12/20	55.6	166.88	42.2	166.85	164.00	13.4	26,953	0.05%
2022/12/19	51.1	169.93	65.5	169.61	169.50	-14.4	27,091	-0.05%
2022/12/16	108.6	170.74	33.7	172.88	168.00	74.9	27,192	0.28%	大買/
2022/12/15	60.5	177.25	48.2	178.23	177.00	12.3	27,037	0.05%
2022/12/14	89.7	174.79	194.7	174.63	178.50	-105	26,864	-0.39%	大賣/鉅額交易
2022/12/13	143.2	168.38	75.1	166.83	165.00	68.1	26,294	0.26%	大買/
2022/12/12	56.5	169.59	68.8	170.88	171.00	-12.3	26,022	-0.05%
2022/12/09	99.6	169.98	95	171.36	170.00	4.6	25,876	0.02%
2022/12/08	66.7	170.71	40.1	170.37	169.50	26.6	25,677	0.10%
2022/12/07	129.6	175.34	79	175.82	172.00	50.6	25,533	0.20%	大買/
2022/12/06	128.7	184.42	114.3	184.02	181.50	14.4	25,368	0.06%	大買/大賣/
2022/12/05	55.4	185.68	104.5	185.54	186.00	-49.1	25,288	-0.19%	大賣/
2022/12/02	30.2	178.52	46.5	178.73	181.00	-16.4	25,249	-0.06%
2022/12/01	62.6	181.12	54.3	180.84	177.50	8.3	25,343	0.03%
2022/11/30	43.2	175.93	70.5	175.77	181.00	-27.3	25,232	-0.11%
2022/11/29	83.4	179.67	39.3	180.47	177.00	44.2	25,069	0.18%
2022/11/28	57.1	181.57	73.4	181.32	184.00	-16.4	24,844	-0.07%
2022/11/25	95.6	178.89	100.4	178.80	177.50	-4.8	24,664	-0.02%
2022/11/24	117.1	174.88	180.3	175.73	178.00	-63.2	24,408	-0.26%	大買/大賣/
2022/11/23	130.8	167.53	177.2	167.67	169.00	-46.4	24,076	-0.19%	大買/大賣/
2022/11/22	97.6	165.22	106.9	165.50	163.50	-9.2	23,799	-0.04%	大賣/
2022/11/21	182.4	163.15	187.9	164.40	164.00	-5.5	23,469	-0.02%	大買/大賣/
2022/11/18	289.5	174.46	69	174.22	170.00	220.5	22,849	0.97%	大買/鉅額交易
2022/11/17	95.2	187.19	126.8	187.17	188.50	-31.5	22,015	-0.14%	大賣/
2022/11/16	77.5	180.05	93	179.98	182.50	-15.5	21,904	-0.07%
2022/11/15	213.6	181.25	464.1	181.02	178.50	-250.5	21,782	-1.15%	大買/大賣/鉅額交易
2022/11/14	55.3	192.94	37.1	194.00	193.50	18.2	21,755	0.08%
2022/11/11	109.7	191.38	195.2	191.21	189.50	-85.5	22,085	-0.39%	大買/大賣/
2022/11/10	144.3	189.90	101.5	186.64	185.00	42.8	21,815	0.20%	大買/大賣/
2022/11/09	193.4	198.35	77	197.32	195.00	116.4	21,644	0.54%	大買/鉅額交易
2022/11/08	82.1	207.67	46.1	207.71	203.00	36	21,457	0.17%
2022/11/07	203	209.82	164	211.74	208.00	39	21,297	0.18%	大買/大賣/
2022/11/04	149	210.16	148.4	213.66	217.00	0.6	20,999	0.00%	大買/大賣/
2022/11/03	90.3	208.25	178.7	208.16	212.50	-88.4	20,765	-0.43%	大賣/
2022/11/02	51	199.42	43	200.36	200.50	8	20,781	0.04%
2022/11/01	94	202.61	63	202.44	202.00	31	20,920	0.15%
2022/10/31	44.4	206.60	26.2	205.81	205.50	18.2	20,907	0.09%
2022/10/28	104.4	203.74	138.2	202.12	207.00	-33.9	20,928	-0.16%	大買/大賣/
2022/10/27	57.7	188.98	56.2	191.26	196.00	1.5	20,654	0.01%
2022/10/26	25.2	183.41	37.3	184.23	186.00	-12.1	20,510	-0.06%
2022/10/25	45.5	181.90	60.3	182.85	182.50	-14.8	20,514	-0.07%
2022/10/24	54	185.67	64	186.76	185.00	-10	20,460	-0.05%
2022/10/21	92.8	190.67	36	187.78	183.50	56.8	20,432	0.28%
2022/10/20	38.6	195.65	46.5	196.57	200.50	-7.9	20,179	-0.04%
2022/10/19	43.7	204.36	33	204.48	201.00	10.7	20,098	0.05%
2022/10/18	97	205.80	38.1	206.35	205.00	59	20,078	0.29%
2022/10/17	33.6	200.06	50.1	198.85	205.00	-16.4	20,107	-0.08%
2022/10/14	100.5	210.55	124.1	210.09	206.50	-23.6	19,989	-0.12%	大賣/
2022/10/13	60.2	203.84	64.1	203.82	200.00	-3.8	19,795	-0.02%
2022/10/12	54.1	201.91	82.2	202.11	207.00	-28.1	19,691	-0.14%
2022/10/11	82.4	205.67	34.1	206.10	201.00	48.3	19,656	0.25%
2022/10/07	35.2	219.29	51.1	221.09	221.00	-15.8	19,904	-0.08%
2022/10/06	46.1	215.23	37	216.19	218.00	9	20,385	0.04%
2022/10/05	41.1	220.78	46.4	220.44	219.00	-5.3	20,750	-0.03%
2022/10/04	47.2	214.71	49.1	214.95	218.50	-2	21,066	-0.01%
2022/10/03	34.6	206.37	30	208.77	209.00	4.6	21,333	0.02%
2022/09/30	47.1	207.20	44.3	207.56	212.00	2.8	21,793	0.01%
2022/09/29	56.4	208.33	43	208.57	206.50	13.4	22,711	0.06%
2022/09/28	49.6	211.44	119.1	212.48	205.50	-69.5	23,035	-0.30%	大賣/
2022/09/27	21.3	216.58	22.1	216.62	219.00	-0.8	23,768	0.00%
2022/09/26	126	218.12	134.4	219.29	215.50	-8.4	24,268	-0.03%	大買/大賣/
2022/09/23	52	232.05	56	230.87	227.00	-4	24,475	-0.02%
2022/09/22	21	233.59	26	237.19	238.50	-5	24,749	-0.02%
2022/09/21	9.1	232.60	8	232.06	234.50	1.1	24,902	0.00%
2022/09/20	25.3	235.60	24	234.85	235.50	1.3	25,011	0.00%
2022/09/19	15.1	233.40	17.1	233.85	234.00	-2.1	25,194	-0.01%
2022/09/16	36.4	235.05	26.2	235.59	234.50	10.2	25,504	0.04%
2022/09/15	30.5	243.90	29	243.77	240.00	1.5	26,060	0.01%
2022/09/14	157.3	241.39	88	242.01	242.50	69.3	26,125	0.27%	大買/
2022/09/13	51	245.81	125.5	247.61	248.50	-74.5	26,249	-0.28%	大賣/
2022/09/12	48.1	243.86	31.1	244.67	237.50	17.1	26,185	0.07%
2022/09/08	43	237.36	50.1	237.51	240.50	-7.1	26,324	-0.03%
2022/09/07	66.5	228.28	41	227.17	228.50	25.4	26,382	0.10%
2022/09/06	38.2	235.59	29.1	237.43	232.50	9.1	26,387	0.03%
2022/09/05	31	244.15	31	244.23	243.00	0	26,468	0.00%
2022/09/02	27.1	240.48	53.1	241.44	242.00	-26	26,588	-0.10%
2022/09/01	45.2	234.56	21.1	235.59	233.50	24.2	26,784	0.09%
2022/08/31	67.2	243.49	47.1	242.11	239.50	20.1	26,958	0.07%
2022/08/30	30.1	241.97	39.2	243.27	247.00	-9.1	26,980	-0.03%
2022/08/29	50.1	238.36	21.1	236.42	240.50	29	27,013	0.11%
2022/08/26	40.1	242.52	45.6	242.84	240.00	-5.5	27,221	-0.02%
2022/08/25	51.1	246.46	47.4	245.63	244.00	3.7	27,195	0.01%
2022/08/24	52.2	244.89	46.1	242.90	241.00	6.1	27,382	0.02%
2022/08/23	25.3	241.91	28.2	241.93	243.50	-2.9	27,788	-0.01%
2022/08/22	110.2	243.96	111.1	243.92	243.50	-0.9	28,218	0.00%	大買/大賣/
2022/08/19	179.6	246.58	142.3	245.03	241.50	37.3	28,532	0.13%	大買/大賣/
2022/08/18	108	226.34	155.3	230.74	238.00	-47.3	28,229	-0.17%	大買/大賣/
2022/08/17	75.7	216.79	68.7	215.93	216.50	7	28,012	0.02%
2022/08/16	75.1	215.55	104.7	215.96	217.00	-29.6	28,013	-0.11%	大賣/
2022/08/15	37	206.02	77.5	206.98	211.50	-40.5	28,004	-0.14%
2022/08/12	29.1	196.43	52.1	197.19	198.00	-23	28,163	-0.08%
2022/08/11	31.1	200.33	26.4	198.96	197.00	4.7	28,840	0.02%
2022/08/10	73.2	196.21	76.2	197.02	196.50	-3	29,292	-0.01%
2022/08/09	93.6	195.44	87.2	197.59	201.00	6.4	29,733	0.02%
2022/08/08	65.4	199.00	92.4	199.85	205.00	-26.9	29,733	-0.09%
2022/08/05	34.2	191.00	97.4	192.33	195.00	-63.1	29,821	-0.21%
2022/08/04	38.8	184.60	45.2	184.44	188.00	-6.4	29,883	-0.02%
2022/08/03	90.2	181.89	25.2	182.28	181.00	65	30,183	0.22%
2022/08/02	68.2	184.14	43.4	184.79	186.00	24.9	30,199	0.08%
2022/08/01	60	191.05	19.3	189.70	189.50	40.7	30,270	0.13%
2022/07/29	27.5	194.10	44.2	194.17	195.50	-16.7	30,443	-0.05%
2022/07/28	51.8	191.35	85	191.94	191.00	-33.2	30,465	-0.11%
2022/07/27	46.3	185.15	49.3	185.34	187.00	-3.1	30,360	-0.01%
2022/07/26	55.3	187.45	55.2	187.69	186.50	0.1	30,392	0.00%
2022/07/25	48.4	185.76	64.4	186.73	185.50	-16	30,679	-0.05%
2022/07/22	102.8	189.15	71.3	190.60	188.00	31.5	30,740	0.10%	大買/
2022/07/21	21.8	184.36	22.5	185.19	186.00	-0.7	30,751	0.00%
2022/07/20	23.5	182.49	42.1	181.44	180.50	-18.6	30,838	-0.06%
2022/07/19	57	176.01	43.5	176.41	174.50	13.4	30,855	0.04%
2022/07/18	56.1	177.21	58.5	177.96	176.00	-2.4	30,902	-0.01%
2022/07/15	141.5	173.67	112.3	174.93	176.50	29.2	30,939	0.09%	大買/大賣/
2022/07/14	160.4	169.92	188.3	168.85	175.50	-27.9	30,749	-0.09%	大買/大賣/
2022/07/13	102.8	171.45	94.9	171.41	166.00	7.9	30,353	0.03%	大買/
2022/07/12	84.5	164.55	140.5	164.04	168.50	-56	29,951	-0.19%	大賣/
2022/07/11	145.5	168.43	139.8	168.01	166.50	5.7	29,701	0.02%	大買/大賣/
2022/07/08	186.2	169.45	146.8	169.78	170.50	39.4	29,604	0.13%	大買/大賣/
2022/07/07	264.8	161.12	339.6	160.33	168.00	-74.9	29,163	-0.26%	大買/大賣/
2022/07/06	92.4	160.75	100.4	161.16	160.50	-8	28,192	-0.03%
2022/07/05	214.9	166.37	218.1	163.13	162.00	-3.2	27,920	-0.01%	大買/大賣/
2022/07/04	163.3	169.06	214.2	167.26	170.00	-50.9	27,225	-0.19%	大買/大賣/
2022/07/01	97.1	173.62	94.5	175.22	170.00	2.5	26,936	0.01%
2022/06/30	201.5	195.21	51.5	195.11	188.50	149.9	26,824	0.56%	大買/鉅額交易
2022/06/29	108.2	204.55	142.1	206.03	209.00	-33.9	26,768	-0.13%	大買/大賣/
2022/06/28	28.1	204.51	41.3	204.10	205.00	-13.2	27,221	-0.05%
2022/06/27	111.3	203.02	143.2	203.11	204.00	-31.9	27,511	-0.12%	大買/大賣/
2022/06/24	102.3	197.13	89.1	196.29	196.00	13.2	27,640	0.05%	大買/
2022/06/23	175.3	195.93	196.7	197.23	197.00	-21.4	27,833	-0.08%	大買/大賣/
2022/06/22	80.4	192.70	40.5	189.98	188.50	39.9	28,270	0.14%
2022/06/21	67.5	194.13	84.3	196.14	199.00	-16.9	28,926	-0.06%
2022/06/20	104.2	197.82	40.2	197.04	192.50	64	29,007	0.22%	大買/
2022/06/17	96.2	196.66	85.3	198.46	204.50	10.9	29,177	0.04%
2022/06/16	71.3	204.23	91.1	207.12	201.00	-19.9	28,823	-0.07%
2022/06/15	82.2	207.03	47.2	206.02	203.50	34.9	29,010	0.12%
2022/06/14	87.2	204.10	93.8	205.11	211.00	-6.6	29,119	-0.02%
2022/06/13	149.6	213.06	87.2	210.88	208.50	62.3	28,965	0.22%	大買/
2022/06/10	83.4	214.53	117.7	214.10	219.00	-34.2	28,896	-0.12%	大賣/
2022/06/09	78.2	209.81	84.2	210.35	212.00	-6	28,690	-0.02%
2022/06/08	103.1	204.65	122.2	202.42	206.50	-19.1	28,613	-0.07%	大買/大賣/
2022/06/07	73.6	198.24	55.1	199.00	200.50	18.6	28,659	0.06%
2022/06/06	194	205.43	95.6	202.80	202.50	98.3	28,801	0.34%	大買/
2022/06/02	92.1	209.65	111.9	210.34	209.00	-19.8	28,755	-0.07%	大賣/
2022/06/01	81.6	210.17	96.2	209.65	209.50	-14.6	28,898	-0.05%
2022/05/31	105.2	206.43	82.6	205.26	203.00	22.7	28,582	0.08%	大買/
2022/05/30	300.4	211.09	253.3	208.45	207.00	47.1	28,155	0.17%	大買/大賣/
2022/05/27	93	206.17	163.4	205.27	212.50	-70.5	27,660	-0.25%	大賣/
2022/05/26	83.3	198.58	93.8	199.15	198.00	-10.4	27,239	-0.04%
2022/05/25	50.8	192.68	53.3	194.17	195.00	-2.5	28,257	-0.01%
2022/05/24	58.5	193.79	58.5	193.08	191.00	0	28,262	0.00%
2022/05/23	85.5	197.55	95.3	197.34	194.50	-9.8	28,328	-0.03%
2022/05/20	186.7	200.23	183.3	200.25	200.50	3.5	28,185	0.01%	大買/大賣/
2022/05/19	178.9	191.44	217.6	192.80	200.50	-38.7	27,834	-0.14%	大買/大賣/
2022/05/18	154.5	189.62	145.7	189.77	193.50	8.8	27,147	0.03%	大買/大賣/
2022/05/17	174.7	182.77	248.3	182.10	186.50	-73.6	26,881	-0.27%	大買/大賣/
2022/05/16	111.1	174.83	271.9	175.64	178.50	-160.8	26,522	-0.61%	大買/大賣/鉅額交易
2022/05/13	96.4	164.79	110.3	165.97	169.00	-13.9	26,300	-0.05%	大賣/
2022/05/12	139.1	167.89	76.8	167.54	165.50	62.2	26,146	0.24%	大買/
2022/05/11	145.5	175.72	162.3	176.93	173.00	-16.8	26,127	-0.06%	大買/大賣/
2022/05/10	83.3	169.30	29.3	171.01	173.00	54	26,129	0.21%
2022/05/09	45.3	171.42	53.2	171.75	170.00	-7.9	26,308	-0.03%
2022/05/06	87.7	166.89	64.8	168.52	172.50	22.9	26,350	0.09%
2022/05/05	45.3	170.76	66.3	171.74	173.50	-21	26,415	-0.08%
2022/05/04	52.8	168.22	35.3	168.10	167.00	17.6	26,359	0.07%
2022/05/03	74.1	172.22	41.2	172.01	171.50	32.9	26,392	0.12%
2022/04/29	76.7	176.28	116.3	177.17	174.00	-39.6	26,523	-0.15%	大賣/
2022/04/28	85.6	171.66	38.1	170.52	169.50	47.5	26,444	0.18%
2022/04/27	49.2	170.42	49.1	172.05	175.00	0.1	26,567	0.00%
2022/04/26	36.4	172.77	55.2	173.75	175.00	-18.8	26,696	-0.07%
2022/04/25	70.4	170.54	40.8	170.92	169.50	29.6	26,938	0.11%
2022/04/22	114.1	181.44	48.3	181.98	180.50	65.8	26,942	0.24%	大買/
2022/04/21	57.1	184.91	126	185.56	185.00	-68.9	27,071	-0.25%	大賣/
2022/04/20	76.4	183.23	72.3	182.37	179.00	4.1	27,297	0.02%
2022/04/19	38.4	176.87	98.2	177.91	177.00	-59.8	27,306	-0.22%
2022/04/18	26	172.56	27.5	173.51	169.50	-1.5	27,393	-0.01%
2022/04/15	67	173.40	35.5	173.81	170.50	31.6	27,735	0.11%
2022/04/14	60.3	177.35	74.8	178.09	179.50	-14.4	28,304	-0.05%
2022/04/13	42.2	171.77	35.6	172.54	173.00	6.6	28,427	0.02%
2022/04/12	91.8	168.96	84.4	168.63	169.50	7.4	28,619	0.03%
2022/04/11	62.9	167.23	43.8	168.14	168.00	19.2	28,722	0.07%
2022/04/08	86.7	172.92	93.3	173.28	174.50	-6.6	28,998	-0.02%
2022/04/07	55.6	172.17	36.2	172.05	168.00	19.4	28,841	0.07%
2022/04/06	64.1	175.30	53.2	176.04	176.50	10.9	28,591	0.04%
2022/04/01	76.4	179.72	39	180.06	180.50	37.3	28,306	0.13%
2022/03/31	136.6	187.65	198.6	184.82	185.00	-62	28,140	-0.22%	大買/大賣/
2022/03/30	85.8	178.04	146.2	179.25	179.50	-60.3	28,215	-0.21%	大賣/
2022/03/29	148.3	177.66	89.2	178.90	179.50	59.2	27,933	0.21%	大買/
2022/03/28	69.5	176.93	93	178.21	181.50	-23.5	27,650	-0.09%
2022/03/25	243.1	177.38	230.3	175.90	177.00	12.7	27,280	0.05%	大買/大賣/
2022/03/24	121.6	165.36	264	164.68	172.50	-142.4	26,557	-0.54%	大買/大賣/鉅額交易
2022/03/23	103.2	154.84	91.7	156.16	157.00	11.4	25,865	0.04%	大買/
2022/03/22	67.8	150.35	137.4	150.23	153.00	-69.6	26,108	-0.27%	大賣/
2022/03/21	30.2	144.78	20.4	145.21	144.50	9.9	25,879	0.04%
2022/03/18	75	143.87	98.9	144.16	145.50	-23.9	26,077	-0.09%
2022/03/17	22.5	139.39	86.7	138.04	140.00	-64.3	25,941	-0.25%
2022/03/16	22.7	129.98	36.8	129.67	130.00	-14	25,870	-0.05%
2022/03/15	54.4	129.25	61.3	129.51	126.50	-6.9	26,235	-0.03%
2022/03/14	33.2	133.89	27.1	134.04	136.00	6.1	26,500	0.02%
2022/03/11	43.8	130.68	52.6	131.08	132.00	-8.8	26,591	-0.03%
2022/03/10	76.7	133.52	36.7	133.49	131.00	40	26,570	0.15%
2022/03/09	26.8	132.30	43.8	132.83	134.50	-17	26,616	-0.06%
2022/03/08	84.9	133.36	38.9	134.72	130.00	46	26,447	0.17%
2022/03/07	78.3	138.65	24	138.35	138.00	54.3	26,398	0.21%
2022/03/04	25.3	145.89	39.5	145.91	147.00	-14.2	26,573	-0.05%
2022/03/03	20.2	146.68	23.1	148.62	146.50	-3	26,961	-0.01%
2022/03/02	37.1	147.18	12.8	148.27	146.50	24.3	27,141	0.09%
2022/03/01	60.9	149.18	69.2	150.30	150.00	-8.3	27,201	-0.03%
2022/02/25	48.5	150.86	74.4	150.82	147.50	-25.9	27,962	-0.09%
2022/02/24	49.8	149.87	67.4	149.24	147.00	-17.5	26,920	-0.07%
2022/02/23	39.1	151.80	62.6	151.79	152.50	-23.5	27,583	-0.09%
2022/02/22	27.5	146.98	59.8	146.30	146.00	-32.4	28,880	-0.11%
2022/02/21	30	148.09	40.3	148.29	149.00	-10.3	28,897	-0.04%
2022/02/18	72.7	146.56	30.5	146.77	146.00	42.2	28,964	0.15%
2022/02/17	51.8	144.43	64	144.90	146.00	-12.1	28,875	-0.04%
2022/02/16	46.9	141.03	47.8	140.91	140.50	-0.8	28,656	0.00%
2022/02/15	79.4	140.59	43.6	141.29	138.00	35.7	28,612	0.12%
2022/02/14	70.5	141.67	23.7	142.23	141.50	46.8	28,361	0.17%
2022/02/11	50.9	148.76	34.3	148.92	148.50	16.6	28,145	0.06%
2022/02/10	148.7	156.84	145.5	156.82	152.00	3.2	28,105	0.01%	大買/大賣/
2022/02/09	59.6	156.75	53.3	157.40	156.50	6.3	27,722	0.02%
2022/02/08	71.9	154.70	61.1	154.86	154.00	10.8	27,684	0.04%
2022/02/07	49.4	153.89	72.3	154.25	157.50	-22.9	27,610	-0.08%
2022/01/26	34.2	147.49	18.1	147.33	146.50	16	27,338	0.06%
2022/01/25	52.5	151.00	141.1	150.72	147.50	-88.7	27,662	-0.32%	大賣/
2022/01/24	29.6	150.64	47	151.30	154.50	-17.4	27,855	-0.06%
2022/01/21	72.8	153.63	74.5	154.32	153.00	-1.7	27,721	-0.01%
2022/01/20	94.8	156.37	71.6	156.49	155.50	23.2	27,787	0.08%
2022/01/19	74.7	158.12	97.1	159.09	160.00	-22.4	27,546	-0.08%
2022/01/18	44.8	156.13	103.1	156.27	157.50	-58.3	27,586	-0.21%	大賣/
2022/01/17	79.4	150.03	89	150.58	153.00	-9.6	27,342	-0.04%
2022/01/14	211.1	144.90	260.2	143.14	149.50	-49	27,570	-0.18%	大買/大賣/
2022/01/13	103.1	140.36	109.8	140.70	145.50	-6.6	27,268	-0.02%	大買/大賣/
2022/01/12	126.4	145.65	97.1	144.30	146.00	29.3	26,742	0.11%	大買/
2022/01/11	167.5	149.29	167.8	149.63	148.00	-0.3	26,472	0.00%	大買/大賣/
2022/01/10	227.2	147.36	231.9	147.04	147.00	-4.7	26,245	-0.02%	大買/大賣/
2022/01/07	196.1	153.34	115.5	154.15	150.00	80.6	25,915	0.31%	大買/大賣/
2022/01/06	192.2	151.72	149	154.49	158.50	43.2	25,141	0.17%	大買/大賣/
2022/01/05	118.4	156.83	65	155.65	152.00	53.4	24,830	0.22%	大買/
2022/01/04	77	155.92	43.1	156.42	156.50	33.9	24,805	0.14%
2022/01/03	189.7	156.66	219.7	156.39	155.00	-30	24,513	-0.12%	大買/大賣/
2021/12/30	58.6	147.94	112.5	149.21	151.00	-53.9	23,918	-0.23%	大賣/
2021/12/29	86.2	147.88	80.2	146.17	146.00	6	23,910	0.02%
2021/12/28	83.3	148.33	65.1	148.11	148.50	18.2	24,017	0.08%
2021/12/27	102.8	147.11	94.2	148.07	146.50	8.7	23,982	0.04%	大買/
2021/12/24	258.7	148.45	263.9	148.29	148.00	-5.1	23,720	-0.02%	大買/大賣/
2021/12/23	62	142.18	83.2	141.98	142.50	-21.2	22,952	-0.09%
2021/12/22	42.1	136.56	52.2	137.67	138.00	-10.1	23,031	-0.04%
2021/12/21	72.8	135.62	75.1	136.50	136.50	-2.3	23,073	-0.01%
2021/12/20	138	138.44	44.5	137.29	134.00	93.4	23,026	0.41%	大買/
2021/12/17	64.6	141.35	52.6	142.56	143.00	12	23,008	0.05%
2021/12/16	175	142.10	235.4	141.40	143.00	-60.4	22,816	-0.26%	大買/大賣/
2021/12/15	51.1	134.08	35	134.50	135.00	16.1	22,129	0.07%
2021/12/14	68.5	132.12	62.1	133.26	135.00	6.4	21,914	0.03%
2021/12/13	94.9	137.45	55.2	136.87	135.00	39.7	21,607	0.18%
2021/12/10	78.1	133.27	95.3	134.52	136.00	-17.2	21,243	-0.08%
2021/12/09	76.7	134.23	79.8	134.61	131.50	-3.1	20,944	-0.01%
2021/12/08	60.1	130.31	76.8	130.32	133.00	-16.7	20,495	-0.08%
2021/12/07	34.2	126.13	104.1	126.37	129.00	-69.8	20,086	-0.35%	大賣/
2021/12/06	63.5	121.22	41.2	122.74	123.00	22.4	19,850	0.11%
2021/12/03	40.2	124.34	277.3	122.75	127.00	-237.1	19,809	-1.20%	大賣/鉅額交易
2021/12/02	45.6	121.94	61.5	121.69	118.00	-15.9	19,497	-0.08%
2021/12/01	64	120.53	49.3	120.89	122.00	14.6	19,303	0.08%
2021/11/30	137.1	125.33	140.6	125.99	125.50	-3.5	19,069	-0.02%	大買/大賣/
2021/11/29	104.4	119.54	129.5	120.30	123.00	-25.1	18,690	-0.13%	大買/大賣/
2021/11/26	103.8	118.02	72	117.53	116.50	31.8	18,253	0.17%	大買/
2021/11/25	43.6	122.35	58	122.93	124.00	-14.4	18,128	-0.08%
2021/11/24	250.8	122.82	243.4	122.99	121.50	7.4	18,025	0.04%	大買/大賣/
2021/11/23	88.3	120.05	94.4	119.09	122.00	-6.1	17,380	-0.04%
2021/11/22	245.7	119.34	181.4	119.39	121.00	64.3	17,102	0.38%	大買/大賣/
2021/11/19	119.5	114.26	207.9	115.34	117.00	-88.4	16,077	-0.55%	大買/大賣/
2021/11/18	17	104.06	51.4	106.38	106.50	-34.4	14,565	-0.24%
2021/11/17	27.1	95.16	72.3	95.31	97.00	-45.2	14,477	-0.31%
2021/11/16	21.1	92.56	10.9	92.78	93.00	10.3	14,555	0.07%
2021/11/15	29.2	93.20	10.1	93.45	92.90	19.2	14,594	0.13%
2021/11/12	54.2	94.39	47.5	94.19	94.00	6.7	14,618	0.05%
2021/11/11	15.4	91.85	10.5	91.94	91.30	4.9	14,472	0.03%
2021/11/10	27.4	90.38	23.5	90.59	90.40	3.9	14,615	0.03%
2021/11/09	40.2	92.22	54.3	92.42	90.40	-14.1	14,599	-0.10%
2021/11/08	38.2	89.90	35.7	90.30	88.30	2.4	14,387	0.02%
2021/11/05	94	89.56	115.2	89.63	93.40	-21.2	14,490	-0.15%	大賣/
2021/11/04	48.2	92.43	19.7	91.59	90.60	28.5	14,242	0.20%
2021/11/03	34.3	93.65	55.3	93.88	93.70	-21	14,336	-0.15%
2021/11/02	86.9	95.53	77.3	95.50	93.10	9.6	14,258	0.07%
2021/11/01	62.6	95.31	95.2	95.70	95.60	-32.7	13,772	-0.24%
2021/10/29	49.3	91.37	50.1	91.55	91.90	-0.8	13,483	-0.01%
2021/10/28	65.3	91.05	71	91.48	90.90	-5.7	13,464	-0.04%
2021/10/27	23.3	88.41	26	88.07	88.20	-2.8	13,179	-0.02%
2021/10/26	77.7	89.29	121.2	89.52	88.30	-43.5	13,181	-0.33%	大賣/
2021/10/25	38.5	86.57	28.5	86.69	87.10	10	12,835	0.08%
2021/10/22	80.1	84.86	156	85.00	86.60	-75.9	12,899	-0.59%	大賣/
2021/10/21	27	81.64	77.2	81.61	81.10	-50.2	12,593	-0.40%
2021/10/20	25.2	81.42	49.1	81.99	81.10	-23.9	12,804	-0.19%
2021/10/19	19.7	81.04	37.5	81.64	82.00	-17.8	12,849	-0.14%
2021/10/18	27.5	79.48	18.1	79.91	80.50	9.4	12,887	0.07%
2021/10/15	8.1	77.81	68.5	78.50	79.00	-60.5	13,101	-0.46%
2021/10/14	21	75.99	37.7	76.20	74.50	-16.6	13,458	-0.12%
2021/10/13	47.7	77.75	36	77.82	77.30	11.7	13,687	0.09%
2021/10/12	118.8	78.84	116.1	78.67	78.90	2.8	13,570	0.02%	大買/大賣/
2021/10/08	29.1	73.72	88	73.79	74.00	-58.9	13,284	-0.44%
2021/10/07	27.1	72.23	16	72.24	72.60	11.1	13,358	0.08%
2021/10/06	69.3	71.76	31.5	71.82	70.70	37.7	13,536	0.28%
2021/10/05	99.3	68.81	82.5	69.00	70.60	16.8	13,501	0.12%
2021/10/04	47.5	71.16	30.9	70.68	69.00	16.7	13,401	0.12%
2021/10/01	28.4	72.61	28.2	72.86	72.50	0.2	13,377	0.00%
2021/09/30	19.3	74.03	40.8	73.82	73.80	-21.4	13,553	-0.16%
2021/09/29	98.2	74.55	32.2	74.36	73.10	65.9	13,839	0.48%
2021/09/28	69.9	79.76	22	79.95	78.70	47.9	13,692	0.35%
2021/09/27	96.7	82.32	26	81.93	82.40	70.7	13,539	0.52%
2021/09/24	60.3	80.70	95.3	80.76	82.50	-35.1	13,495	-0.26%
2021/09/23	34	77.79	11.1	77.86	78.80	22.9	13,274	0.17%
2021/09/22	5	75.72	10.2	75.44	75.70	-5.2	13,293	-0.04%
2021/09/17	12	75.87	8	76.23	75.70	4	13,406	0.03%
2021/09/16	3	76.07	6.4	76.07	76.50	-3.4	13,475	-0.03%
2021/09/15	26.6	76.32	1.6	76.51	76.20	25	13,604	0.18%
2021/09/14	19	78.03	21	78.39	78.10	-2	13,889	-0.01%
2021/09/13	74.1	78.81	34.9	79.00	77.50	39.2	14,245	0.27%
2021/09/10	31.3	78.82	49	78.62	78.90	-17.7	14,266	-0.12%
2021/09/09	36.1	77.00	18.2	77.17	77.30	17.9	14,264	0.13%
2021/09/08	42.2	76.68	106.3	76.65	76.30	-64	14,439	-0.44%	大賣/
2021/09/07	57.2	74.45	59.1	73.60	75.20	-1.8	14,533	-0.01%
2021/09/06	15	76.15	15	76.83	75.20	0	14,779	0.00%
2021/09/03	9.4	75.82	21.1	75.89	75.80	-11.7	14,783	-0.08%
2021/09/02	33.3	77.64	37	76.84	75.80	-3.7	14,745	-0.03%
2021/09/01	31	78.80	26.2	78.48	78.50	4.8	14,701	0.03%
2021/08/31	28.5	77.59	32.2	78.12	78.30	-3.6	14,683	-0.02%
2021/08/30	43.3	80.56	20.2	80.89	80.50	23.1	14,568	0.16%
2021/08/27	127.7	82.48	75	82.72	82.40	52.7	14,439	0.37%	大買/
2021/08/26	35.1	79.13	51.3	78.65	80.30	-16.2	14,087	-0.12%
2021/08/25	23.9	76.66	23.1	76.60	77.00	0.7	14,095	0.01%
2021/08/24	19.3	76.50	14.1	76.46	76.00	5.2	14,144	0.04%
2021/08/23	46.1	77.52	20.7	77.74	77.50	25.4	14,026	0.18%
2021/08/20	47	76.20	114.1	76.65	77.20	-67	13,897	-0.48%	大賣/
2021/08/19	37.2	74.79	35.5	74.89	73.00	1.7	13,602	0.01%
2021/08/18	14.7	74.50	37	73.25	77.10	-22.3	13,620	-0.16%
2021/08/17	48.2	73.31	10.2	73.15	71.70	38.1	13,630	0.28%
2021/08/16	53.7	74.05	58.6	74.15	76.20	-5	13,559	-0.04%
2021/08/13	15.9	77.33	14.1	77.31	76.00	1.8	13,425	0.01%
2021/08/12	4	77.40	7.5	78.32	78.80	-3.4	13,651	-0.03%
2021/08/11	61.8	78.53	61.5	78.41	77.20	0.4	13,660	0.00%
2021/08/10	11.5	81.89	12.7	81.87	82.80	-1.2	13,480	-0.01%
2021/08/09	77.6	82.95	58.4	82.08	80.90	19.2	13,602	0.14%
2021/08/06	34.3	87.21	18.1	87.93	87.30	16.2	13,439	0.12%
2021/08/05	17.3	87.97	26.1	87.17	88.30	-8.8	13,551	-0.07%
2021/08/04	17	88.30	20.5	88.91	88.20	-3.4	13,790	-0.02%
2021/08/03	45.1	87.23	68.5	87.03	87.80	-23.4	13,794	-0.17%
2021/08/02	19.3	82.41	20.3	82.80	83.10	-1	13,646	-0.01%
2021/07/30	11.6	81.28	6.5	81.07	80.60	5.1	13,528	0.04%
2021/07/29	46.9	82.40	39.7	81.84	83.10	7.3	13,469	0.05%
2021/07/28	93.7	80.58	82.3	79.87	82.20	11.4	13,456	0.08%
2021/07/27	76.1	86.62	49.7	87.07	85.10	26.4	13,395	0.20%
2021/07/26	68.5	89.10	75.9	90.28	89.70	-7.4	13,392	-0.06%
2021/07/23	17.4	86.90	15.3	87.04	87.20	2.2	13,495	0.02%
2021/07/22	48.3	87.27	57.5	86.88	86.70	-9.1	13,627	-0.07%
2021/07/21	107.1	88.71	87.4	88.03	84.70	19.8	13,517	0.15%	大買/
2021/07/20	95.7	91.15	87.9	91.41	91.70	7.8	13,586	0.06%
2021/07/19	43	87.42	46.4	87.57	89.60	-3.4	13,331	-0.03%
2021/07/16	25.2	83.18	9	83.33	83.00	16.2	13,088	0.12%
2021/07/15	23.7	84.62	42	83.64	83.80	-18.3	13,148	-0.14%
2021/07/14	5.3	85.30	14.3	85.40	85.10	-9.1	13,153	-0.07%
2021/07/13	25.9	86.28	21.4	86.01	85.80	4.5	13,029	0.03%
2021/07/12	32.2	83.80	17	84.48	84.20	15.2	12,905	0.12%
2021/07/09	13.1	82.34	16.5	82.94	83.20	-3.4	12,932	-0.03%
2021/07/08	24.3	81.56	38	81.68	82.10	-13.8	12,967	-0.11%
2021/07/07	50.7	81.60	55.6	81.66	81.60	-5	12,863	-0.04%
2021/07/06	104	81.58	54.6	80.10	80.10	49.4	12,696	0.39%	大買/
2021/07/05	24	75.78	68	76.44	77.50	-44	12,519	-0.35%
2021/07/02	24.2	74.21	7.1	74.37	74.20	17.1	12,507	0.14%
2021/07/01	88.5	75.87	55.4	74.97	74.20	33.1	12,619	0.26%
2021/06/30	111.2	73.66	33.9	73.94	74.60	77.3	12,526	0.62%	大買/
2021/06/29	19.3	75.00	19	74.94	74.10	0.3	12,405	0.00%
2021/06/28	29.3	75.55	68.1	75.45	75.60	-38.8	12,425	-0.31%
2021/06/25	135.9	73.49	22.4	73.51	73.40	113.5	12,329	0.92%	大買/鉅額交易
2021/06/24	74.4	73.71	35.1	73.24	73.50	39.4	12,357	0.32%
2021/06/23	46.2	74.86	257.3	75.51	74.80	-211.1	12,292	-1.72%	大賣/鉅額交易
2021/06/22	67.3	74.12	72.7	73.38	72.40	-5.4	12,022	-0.05%
2021/06/21	24.1	70.18	45.2	70.75	70.40	-21.1	11,687	-0.18%
2021/06/18	37.3	70.41	19.4	70.45	70.60	17.9	11,698	0.15%
2021/06/17	151.5	71.10	68.2	71.11	71.20	83.4	11,722	0.71%	大買/
2021/06/16	85.5	69.23	78.4	69.19	69.30	7.1	11,791	0.06%
2021/06/15	27.1	67.43	101.1	66.68	67.80	-74	11,687	-0.63%	大賣/
2021/06/11	30.2	63.43	4	63.35	63.60	26.2	11,555	0.23%
2021/06/10	46	64.35	10	64.53	64.00	36	11,777	0.31%
2021/06/09	26	64.95	38	64.96	65.00	-12	11,889	-0.10%
2021/06/08	7	65.73	15.1	65.38	64.80	-8.1	11,937	-0.07%
2021/06/07	9.3	64.22	10.1	64.27	64.10	-0.9	11,934	-0.01%
2021/06/04	3.2	64.67	100.5	65.00	64.30	-97.3	11,845	-0.82%
2021/06/03	4.1	65.95	41.1	65.64	65.80	-37	11,859	-0.31%
2021/06/02	17.1	64.64	34	65.07	64.30	-17	11,861	-0.14%
2021/06/01	17.1	63.48	11	63.84	64.00	6	11,763	0.05%
2021/05/28	109	61.70	9	61.70	61.50	100	11,730	0.85%	大買/
2021/05/27	18.2	61.20	7.1	61.24	60.80	11.1	11,814	0.09%
2021/05/26	11.2	61.13	12	61.75	62.00	-0.9	11,829	-0.01%
2021/05/25	11.1	61.29	26	60.85	62.10	-14.9	11,766	-0.13%
2021/05/24	3	57.60	5	57.78	57.70	-2	11,779	-0.02%
2021/05/21	50.1	57.92	28	57.64	57.60	22.1	11,816	0.19%
2021/05/20	100	58.21	251	58.19	57.50	-151	11,905	-1.27%	大賣/鉅額交易
2021/05/19	17.2	56.17	23	56.39	56.80	-5.8	11,823	-0.05%
2021/05/18	20	54.63	93	55.53	55.80	-73	12,099	-0.60%
2021/05/17	52.4	53.16	44.3	53.53	52.20	8.1	12,110	0.07%
2021/05/14	29	56.87	110.8	57.05	56.80	-81.8	11,978	-0.68%	大賣/
2021/05/13	56.5	55.73	124.4	55.13	55.20	-67.9	11,918	-0.57%	大賣/
2021/05/12	80.3	54.50	82.4	54.11	54.50	-2	11,847	-0.02%
2021/05/11	52	56.53	32.1	56.91	55.30	19.9	11,750	0.17%
2021/05/10	33	59.95	25	61.05	59.90	8	12,020	0.07%
2021/05/07	37.9	60.77	12	61.07	61.40	25.9	12,225	0.21%
2021/05/06	17.5	59.72	4.9	59.15	59.00	12.6	12,352	0.10%
2021/05/05	44.4	59.95	17.6	59.64	58.90	26.8	12,507	0.21%
2021/05/04	51.2	61.66	96.6	59.78	60.50	-45.4	12,696	-0.36%
2021/05/03	73.3	64.70	44	64.66	63.00	29.4	12,729	0.23%
2021/04/29	111.6	68.15	46.1	68.30	66.40	65.4	12,823	0.51%	大買/
2021/04/28	32.6	65.51	71.3	65.79	65.70	-38.7	12,537	-0.31%
2021/04/27	20.1	62.51	78	62.67	62.30	-58	12,354	-0.47%
2021/04/26	110.2	62.58	55.3	62.54	62.80	54.9	12,303	0.45%	大買/
2021/04/23	17.1	60.24	94.1	59.75	61.40	-77	11,914	-0.65%
2021/04/22	50.2	56.93	23.3	57.93	55.90	26.9	11,783	0.23%
2021/04/21	32.2	57.63	45.1	57.95	57.30	-12.9	11,799	-0.11%
2021/04/20	20.7	56.89	26.1	57.23	57.40	-5.4	11,736	-0.05%
2021/04/19	9	55.53	9	55.52	55.60	0	11,704	0.00%
2021/04/16	26.1	55.53	5	55.32	55.20	21.1	11,708	0.18%
2021/04/15	45.4	55.20	55	55.58	56.00	-9.7	11,723	-0.08%
2021/04/14	55	53.06	55.2	52.96	52.90	-0.2	11,656	0.00%
2021/04/13	112.2	54.72	31	54.27	54.00	81.2	11,682	0.69%	大買/
2021/04/12	26.7	54.79	31	55.28	54.60	-4.3	12,037	-0.04%
2021/04/09	17.1	55.71	33.1	55.29	55.30	-16	12,358	-0.13%
2021/04/08	18.7	56.69	17	56.98	57.00	1.7	12,227	0.01%
2021/04/07	15.3	56.14	20.1	56.35	56.70	-4.9	12,186	-0.04%
2021/04/06	11.1	55.14	10	55.14	54.90	1.1	12,081	0.01%
2021/04/01	8	54.98	4	54.90	55.00	4	12,093	0.03%
2021/03/31	9.1	54.89	32.1	54.64	55.10	-23	12,061	-0.19%
2021/03/30	12	54.19	10	54.15	54.20	2	12,004	0.02%
2021/03/29	27.2	54.44	6	54.80	54.20	21.2	12,152	0.17%
2021/03/26	30	54.14	40.2	54.18	54.50	-10.2	12,295	-0.08%
2021/03/25	51	53.41	20	53.68	53.30	31	12,454	0.25%
2021/03/24	8	53.84	36	54.06	54.30	-28	12,934	-0.22%
2021/03/23	31.2	53.80	18.1	53.83	53.40	13.1	13,027	0.10%
2021/03/22	20.1	54.57	29	54.73	54.70	-8.9	13,350	-0.07%
2021/03/19	43	53.88	98.2	54.14	54.80	-55.2	13,461	-0.41%
2021/03/18	59.6	53.67	37.8	53.69	53.90	21.8	13,316	0.16%
2021/03/17	69.4	52.91	19.6	52.94	52.60	49.8	13,694	0.36%
2021/03/16	85.2	53.16	49.9	53.03	53.50	35.3	13,719	0.26%
2021/03/15	45.1	51.38	32.3	51.07	52.10	12.8	13,566	0.09%
2021/03/12	28	49.98	13	49.95	50.40	15	13,435	0.11%
2021/03/11	26.6	50.61	32.3	50.49	51.10	-5.7	13,364	-0.04%
2021/03/10	13	49.30	15.8	49.62	49.20	-2.8	13,455	-0.02%
2021/03/09	51	49.61	33.1	50.02	49.40	17.9	13,567	0.13%
2021/03/08	31	48.65	16	49.26	49.20	15	13,596	0.11%
2021/03/05	64	49.51	49	49.55	49.00	15	13,605	0.11%
2021/03/04	41	50.62	43	50.91	50.20	-2	13,548	-0.01%
2021/03/03	28	50.58	24	50.68	50.90	4	13,466	0.03%
2021/03/02	93	51.79	134.1	51.75	50.80	-41.1	13,458	-0.31%	大賣/
2021/02/26	47	50.27	19.3	50.23	50.50	27.8	13,419	0.21%
2021/02/25	57	50.87	25	50.70	51.10	32	13,502	0.24%
2021/02/24	55.1	50.46	55.1	50.56	49.70	0	13,605	0.00%
2021/02/23	43.8	52.10	49	51.83	51.40	-5.2	13,783	-0.04%
2021/02/22	72.9	53.37	69.4	53.49	53.00	3.5	13,846	0.03%
2021/02/19	77.3	51.97	109	52.21	52.60	-31.7	13,716	-0.23%	大賣/
2021/02/18	91	50.63	99.1	50.99	52.60	-8	13,480	-0.06%
2021/02/17	64.1	49.61	67.1	49.47	49.35	-3	13,096	-0.02%
2021/02/05	18	48.11	13	48.09	48.05	5	12,921	0.04%
2021/02/04	33.1	48.96	9	48.56	48.50	24.1	12,838	0.19%
2021/02/03	20.2	49.17	22	49.27	49.90	-1.8	12,713	-0.01%
2021/02/02	79.8	49.76	51.5	49.75	49.60	28.3	12,568	0.23%
2021/02/01	150.1	50.10	164.3	50.05	50.50	-14.2	12,400	-0.11%	大買/大賣/
2021/01/29	48.1	49.26	149.3	49.42	49.10	-101.2	11,970	-0.85%	大賣/鉅額交易
2021/01/28	47.2	48.46	54.6	48.44	47.20	-7.4	11,788	-0.06%
2021/01/27	84.8	50.02	94.6	49.97	49.55	-9.8	11,599	-0.08%
2021/01/26	87.1	49.20	104.6	49.52	49.25	-17.5	11,336	-0.15%	大賣/
2021/01/25	29.1	48.52	193.1	48.79	48.60	-164	11,053	-1.48%	大賣/鉅額交易
2021/01/22	81	47.21	72.8	47.45	48.10	8.2	10,747	0.08%
2021/01/21	11	45.19	43.2	44.99	45.35	-32.2	10,434	-0.31%
2021/01/20	15.1	43.74	8.2	44.07	43.35	6.9	10,307	0.07%
2021/01/19	20.2	44.45	6	44.51	44.55	14.2	10,227	0.14%
2021/01/18	43.1	44.05	16.1	44.09	44.80	27.1	10,163	0.27%
2021/01/15	20.4	44.63	22	44.63	44.30	-1.6	10,066	-0.02%
2021/01/14	16.2	45.50	4.1	45.74	45.25	12.1	9,898	0.12%
2021/01/13	7.1	46.15	22.2	46.08	46.05	-15.1	9,753	-0.15%
2021/01/12	54.6	46.36	25	46.77	46.30	29.6	9,641	0.31%
2021/01/11	5.1	47.47	36.4	47.49	47.80	-31.3	9,521	-0.33%
2021/01/08	50.2	47.56	3.9	48.21	47.45	46.3	9,504	0.49%
2021/01/07	33	48.18	77.1	48.67	48.15	-44.1	9,418	-0.47%
2021/01/06	42	47.95	34.1	48.30	47.05	8	9,411	0.08%
2021/01/05	82.1	49.09	53.1	49.13	49.00	29	9,338	0.31%
2021/01/04	65.2	47.89	111	47.97	48.50	-45.8	8,979	-0.51%	大賣/
2020/12/31	13	45.80	20	46.12	45.80	-7	8,581	-0.08%
2020/12/30	13.1	45.93	38.2	46.35	45.95	-25.1	8,502	-0.29%
2020/12/29	15	46.01	17	45.99	45.65	-2	8,427	-0.02%
2020/12/28	61	46.28	32.1	46.35	46.65	29	8,355	0.35%
2020/12/25	20.2	45.24	16	45.50	45.30	4.2	8,273	0.05%
2020/12/24	45.1	45.95	14.1	46.32	45.45	31	8,225	0.38%
2020/12/23	55.2	46.32	12.1	46.59	45.85	43.1	8,175	0.53%
2020/12/22	111.2	47.30	50.1	46.81	45.50	61.1	8,084	0.76%	大買/
2020/12/21	7.2	46.19	26	47.13	48.20	-18.9	7,859	-0.24%
2020/12/18	128.5	47.97	144	47.53	46.10	-15.5	7,645	-0.20%	大買/大賣/
2020/12/17	56	46.00	36.1	46.18	46.30	19.9	7,137	0.28%
2020/12/16	104	46.64	163.1	46.73	46.90	-59.1	6,983	-0.85%	大買/大賣/
2020/12/15	66	44.83	39.1	44.74	43.80	26.9	6,570	0.41%
2020/12/14	16	45.37	122	45.25	46.00	-106	6,367	-1.66%	大賣/鉅額交易
2020/12/11	210.2	45.11	151.2	45.12	45.40	59	6,225	0.95%	大買/大賣/
2020/12/10	20.1	42.97	52.1	43.23	43.45	-32.1	5,707	-0.56%
2020/12/09	15	42.27	13	42.30	42.20	2	5,573	0.04%
2020/12/08	12	42.92	11	42.90	42.85	1	5,507	0.02%
2020/12/07	11	42.92	5	43.05	42.90	6	5,773	0.10%
2020/12/04	86.1	42.99	62.1	43.17	43.05	23.9	5,885	0.41%
2020/12/03	122	43.21	38	43.03	42.75	84	5,731	1.47%	大買/
2020/12/02	39	42.45	18	43.10	42.55	21	5,636	0.37%
2020/12/01	19.1	42.11	77	42.18	42.50	-57.9	5,581	-1.04%
2020/11/30	18	41.61	17	41.83	41.00	1	5,576	0.02%
2020/11/27	3	41.78	21	41.75	41.75	-18	5,694	-0.32%
2020/11/26	2	42.03	6	42.14	41.95	-4	5,804	-0.07%
2020/11/25	15.1	41.83	10	41.80	41.90	5.1	5,880	0.09%
2020/11/24	39.2	42.19	18.5	42.36	42.10	20.7	6,174	0.34%
2020/11/23	180.5	42.70	87.3	42.83	42.80	93.2	6,054	1.54%	大買/
2020/11/20	63.1	41.90	45.3	41.83	41.90	17.8	5,885	0.30%
2020/11/19	6	40.27	23.1	40.43	40.70	-17.1	5,592	-0.31%
2020/11/18	0	0.00	9	39.90	39.95	-9	5,521	-0.16%
2020/11/17	10	39.10	1	39.30	38.90	9	5,601	0.16%
2020/11/13	5	39.35	0	0.00	39.35	5	6,110	0.08%
2020/11/12	8	39.43	5	39.63	39.35	3	6,406	0.05%
2020/11/11	0	0.00	6	39.78	39.85	-6	6,551	-0.09%
2020/11/10	9	39.42	0	0.00	39.40	9	6,801	0.13%
2020/11/09	1	40.05	10	39.93	39.80	-9	7,407	-0.12%
2020/11/06	2	39.30	10	39.82	39.30	-8	7,464	-0.11%
2020/11/05	13	39.75	6	39.92	39.30	7	7,547	0.09%
2020/11/04	3	38.93	9	39.27	39.45	-6	7,610	-0.08%
2020/11/03	2	38.98	9	39.04	39.00	-7	7,663	-0.09%
2020/11/02	2	38.00	2	38.63	38.60	0	7,743	0.00%
2020/10/30	5	38.40	0	0.00	38.25	5	7,765	0.06%
2020/10/29	7	38.62	0	0.00	39.05	7	7,884	0.09%
2020/10/28	0	0.00	13	39.50	39.20	-13	7,902	-0.16%
2020/10/27	0	0.00	51.7	39.10	39.15	-51.7	7,906	-0.65%
2020/10/26	2	39.15	3.2	39.22	39.10	-1.2	7,938	-0.01%
2020/10/23	0	0.00	2	38.90	38.85	-2	7,975	-0.03%
2020/10/22	4	38.64	5	38.88	39.10	-1	8,123	-0.01%
2020/10/21	5	38.62	2	38.90	38.45	3	8,166	0.04%
2020/10/20	4	38.69	7	38.73	38.50	-3	8,262	-0.04%
2020/10/19	8	38.59	2	38.60	38.85	6	8,349	0.07%
2020/10/16	12	38.93	3	39.27	38.60	9	8,510	0.11%
2020/10/15	21	39.40	189	39.29	39.50	-168	8,647	-1.94%	大賣/鉅額交易
2020/10/14	149	39.51	15.1	39.42	39.65	133.9	8,656	1.55%	大買/鉅額交易
2020/10/13	52	36.73	6	37.87	38.10	46	8,795	0.52%
2020/10/12	46	37.56	5	37.45	37.50	41	8,885	0.46%
2020/10/08	8	38.34	5	38.65	38.35	3	8,979	0.03%
2020/10/07	5	38.79	3	38.78	38.70	2	9,186	0.02%
2020/10/06	4	38.98	5	38.94	39.05	-1	9,384	-0.01%
2020/10/05	8	38.10	0	0.00	38.55	8	9,582	0.08%
2020/09/30	0	0.00	3	37.35	38.10	-3	9,882	-0.03%
2020/09/29	5	37.92	1	37.70	37.75	4	9,976	0.04%
2020/09/28	3	37.70	6	37.98	37.90	-3	10,155	-0.03%
2020/09/25	52	37.83	6	37.78	37.60	46	10,413	0.44%
2020/09/24	16	38.82	10	38.72	38.55	6	10,511	0.06%
2020/09/23	13	39.71	1	39.60	39.55	12	10,802	0.11%
2020/09/22	4	39.88	8	40.02	40.05	-4	11,084	-0.04%
2020/09/21	5	40.31	3	40.40	40.20	2	11,099	0.02%
2020/09/18	9	40.56	1	40.75	40.70	8	11,199	0.07%
2020/09/17	10	40.99	14	41.06	40.85	-4	11,195	-0.04%
2020/09/16	7	41.48	67	41.53	41.30	-60	11,249	-0.53%
2020/09/15	15	42.36	23	41.83	41.65	-8	11,338	-0.07%
2020/09/14	7	41.71	13	41.79	41.70	-6	11,693	-0.05%
2020/09/11	31	40.58	6.4	40.89	41.10	24.6	12,061	0.20%
2020/09/10	75.3	41.79	27.6	42.04	40.80	47.7	12,189	0.39%
2020/09/09	5	41.16	62	41.28	41.15	-57	12,078	-0.47%
2020/09/08	63.3	40.11	8.5	40.11	40.00	54.8	11,968	0.46%
2020/09/07	10.3	40.40	104.5	40.40	40.10	-94.3	12,136	-0.78%	大賣/
2020/09/04	7.3	40.50	14	40.41	40.65	-6.8	12,307	-0.05%
2020/09/03	9.5	41.20	3	41.32	41.00	6.5	12,619	0.05%
2020/09/02	29.8	41.32	103	41.06	41.15	-73.3	13,279	-0.55%	大賣/
2020/09/01	69.3	40.77	3.5	41.06	40.60	65.8	13,354	0.49%
2020/08/31	117	41.27	108	41.40	41.20	9	13,354	0.07%	大買/大賣/
2020/08/28	23	41.52	28	41.68	41.40	-5	13,442	-0.04%
2020/08/27	21	39.80	12	40.13	40.05	9	13,279	0.07%
2020/08/26	15	39.80	27	39.85	39.80	-12	13,449	-0.09%
2020/08/25	42	39.20	9.4	39.75	40.10	32.6	13,704	0.24%
2020/08/24	15.2	38.57	6	38.57	38.95	9.2	13,789	0.07%
2020/08/21	18.2	38.42	19	38.62	38.50	-0.8	14,062	-0.01%
2020/08/20	42	38.36	59.1	38.00	38.50	-17.1	14,188	-0.12%
2020/08/19	58	40.54	8	40.29	40.10	50	14,272	0.35%
2020/08/18	188	42.11	7	42.06	41.20	181	14,805	1.22%	大買/鉅額交易
2020/08/17	23	43.42	77.2	43.72	43.50	-54.2	15,335	-0.35%
2020/08/14	122.1	43.42	80	43.45	43.55	42.1	15,665	0.27%	大買/
2020/08/13	103.2	42.74	351.5	43.00	44.00	-248.3	16,035	-1.55%	大買/大賣/鉅額交易
2020/08/12	99	41.17	10	41.11	40.90	89	15,663	0.57%
2020/08/11	130	41.07	69.1	41.20	41.30	60.9	15,714	0.39%	大買/
2020/08/10	18.5	40.79	35.1	41.58	40.60	-16.6	15,931	-0.10%
2020/08/07	30	40.41	0	0.00	40.20	30	16,099	0.19%
2020/08/06	11	41.35	5	41.94	41.10	6	16,466	0.04%
2020/08/05	3.6	41.47	101	41.52	41.40	-97.5	16,852	-0.58%	大賣/
2020/08/04	5.5	41.60	112	41.14	41.50	-106.5	17,247	-0.62%	大賣/鉅額交易
2020/08/03	1.5	40.85	2	41.05	41.20	-0.5	17,674	0.00%
2020/07/31	3	40.80	191	40.75	40.85	-188	17,766	-1.06%	大賣/鉅額交易
2020/07/30	10.6	41.35	17.5	41.17	41.40	-7	17,869	-0.04%
2020/07/29	18	40.30	21	40.50	40.90	-3	17,928	-0.02%
2020/07/28	52.5	39.87	68	40.19	39.45	-15.5	17,901	-0.09%
2020/07/27	15	40.96	26	40.85	40.55	-11	17,835	-0.06%
2020/07/24	58	41.89	53	41.74	41.30	5	17,873	0.03%
2020/07/23	154	42.02	7	42.19	42.00	147	17,960	0.82%	大買/鉅額交易
2020/07/22	10	41.82	30	42.51	42.80	-20	18,107	-0.11%
2020/07/21	1	41.50	20	41.29	41.50	-19	17,986	-0.11%
2020/07/20	15	39.70	4	39.74	39.65	11	17,840	0.06%
2020/07/17	73	40.26	17	41.21	39.85	56	17,837	0.31%
2020/07/16	17	43.21	21	43.24	43.25	-4	17,635	-0.02%
2020/07/15	15	42.53	18	42.53	42.50	-3	17,423	-0.02%
2020/07/14	72	42.97	18	43.43	42.50	54	17,379	0.31%
2020/07/13	31	43.68	39	43.79	44.50	-8	17,295	-0.05%
2020/07/10	50	42.82	46.5	42.29	42.50	3.5	17,133	0.02%
2020/07/09	59.5	41.73	24	41.68	41.95	35.5	16,925	0.21%
2020/07/08	21	43.48	8	43.64	43.85	13	16,649	0.08%
2020/07/07	24	44.25	40	43.56	43.50	-16	16,597	-0.10%
2020/07/06	19	44.34	68	44.45	44.00	-49	16,597	-0.30%
2020/07/03	77	43.22	56	43.21	43.00	21	16,418	0.13%
2020/07/02	30	42.67	102	42.93	43.95	-72	16,271	-0.44%	大賣/
2020/07/01	211.2	41.94	110	41.85	41.95	101.2	15,947	0.63%	大買/大賣/鉅額交易
2020/06/30	4.2	40.79	18	40.85	40.60	-13.8	15,644	-0.09%
2020/06/29	19.3	40.52	16	40.75	40.65	3.3	15,658	0.02%
2020/06/24	20.3	40.70	35	40.75	40.50	-14.7	15,616	-0.09%
2020/06/23	3.9	40.72	60	40.99	40.65	-56.1	15,686	-0.36%
2020/06/22	19.7	40.87	140	40.86	40.55	-120.3	15,677	-0.77%	大賣/鉅額交易
2020/06/19	317	40.84	68	40.83	40.50	249	15,803	1.58%	大買/鉅額交易
2020/06/18	39.5	39.90	87	39.88	40.60	-47.5	15,511	-0.31%
2020/06/17	9.5	38.43	2	38.35	38.40	7.5	15,081	0.05%
2020/06/16	17.5	38.34	27	38.21	38.75	-9.5	15,016	-0.06%
2020/06/15	11	37.92	14	37.73	37.70	-3	15,009	-0.02%
2020/06/12	40	37.72	37	38.04	37.95	3	14,993	0.02%
2020/06/11	39	38.24	85	38.13	38.20	-46	14,908	-0.31%
2020/06/10	27	37.17	37.5	37.74	38.05	-10.5	14,791	-0.07%
2020/06/09	97.9	38.36	182	38.23	37.35	-84.2	14,569	-0.58%	大賣/
2020/06/08	98.4	40.28	18	40.49	40.55	80.4	13,891	0.58%
2020/06/05	14	40.48	27	40.66	40.80	-13	13,694	-0.09%
2020/06/04	94.8	40.55	77	40.79	40.35	17.8	13,703	0.13%
2020/06/03	27.7	41.52	41	41.62	41.10	-13.4	13,553	-0.10%
2020/06/02	35.4	41.23	4	41.31	41.00	31.4	13,320	0.24%
2020/06/01	53	41.19	37.5	41.67	41.85	15.5	13,121	0.12%
2020/05/29	66.5	41.03	53	41.02	40.60	13.5	12,818	0.11%
2020/05/28	83	41.34	70	41.27	40.55	13	12,660	0.10%
2020/05/27	60	41.78	63	41.96	41.60	-3	12,319	-0.02%
2020/05/26	96.2	42.27	113	42.05	41.70	-16.8	12,135	-0.14%	大賣/
2020/05/25	132	41.78	238	42.19	42.30	-106	11,780	-0.90%	大買/大賣/鉅額交易
2020/05/22	237	40.06	215	40.02	39.80	22	11,043	0.20%	大買/大賣/
2020/05/21	198	38.76	119	39.01	38.85	79	10,233	0.77%	大買/大賣/
2020/05/20	21	37.90	259.5	37.76	39.05	-238.5	9,765	-2.44%	大賣/鉅額交易
2020/05/19	43	36.59	51	36.93	36.30	-8	9,161	-0.09%
2020/05/18	22	35.48	17	35.68	36.10	5	8,953	0.06%
2020/05/15	58	36.27	125	36.23	35.80	-67	8,840	-0.76%	大賣/
2020/05/14	170	37.18	155	37.17	36.50	15	8,503	0.18%	大買/大賣/
2020/05/13	91	36.24	69	36.71	37.45	22	8,158	0.27%
2020/05/12	93	35.58	63	35.63	35.85	30	7,777	0.39%
2020/05/11	24	33.93	68	34.61	34.90	-44	7,351	-0.60%
2020/05/08	58	33.60	112	33.35	33.00	-54	6,940	-0.78%	大賣/
2020/05/07	21	31.74	9	31.87	31.95	12	6,412	0.19%
2020/05/06	4	31.55	6	31.24	31.25	-2	6,293	-0.03%
2020/05/05	3	31.00	0	0.00	30.60	3	6,183	0.05%
2020/05/04	1	30.35	2	30.45	30.55	-1	6,093	-0.02%
2020/04/30	18	30.87	33	30.86	31.00	-15	6,073	-0.25%
2020/04/29	14	30.77	10	30.79	30.75	4	6,055	0.07%
2020/04/28	16	31.06	11	31.00	30.95	5	6,023	0.08%
2020/04/27	12	30.73	16	30.49	30.80	-4	5,969	-0.07%
2020/04/24	1	29.10	15	28.30	28.95	-14	5,749	-0.24%
2020/04/23	4	28.25	3	28.30	28.35	1	5,699	0.02%
2020/04/22	6	27.62	1	27.60	28.10	5	5,707	0.09%
2020/04/21	18	28.32	13	28.54	27.80	5	5,660	0.09%
2020/04/20	0	0.00	2	28.90	28.85	-2	5,640	-0.04%
2020/04/17	7	29.21	4	29.83	28.75	3	5,625	0.05%
2020/04/16	26	29.17	6	29.25	29.10	20	5,528	0.36%
2020/04/15	19	28.16	7	28.19	28.15	12	5,394	0.22%
2020/04/14	38	27.88	7	27.84	27.90	31	5,394	0.57%
2020/04/13	6	27.60	39	27.56	27.50	-33	5,393	-0.61%
2020/04/10	26	27.88	8	27.79	27.80	18	5,406	0.33%
2020/04/09	9	27.63	14	27.79	27.60	-5	5,419	-0.09%
2020/04/08	5	26.47	12	26.28	26.80	-7	5,307	-0.13%
2020/04/07	16	25.72	14	25.76	25.90	2	5,205	0.04%
2020/04/06	6	25.19	7	25.08	25.20	-1	5,157	-0.02%
2020/04/01	3	24.80	3	24.85	24.95	0	5,183	0.00%
2020/03/31	16	24.85	3	24.97	24.70	13	5,167	0.25%
2020/03/30	19	24.50	9	24.82	25.10	10	5,085	0.20%
2020/03/27	1	24.45	25	24.69	24.60	-24	4,988	-0.48%
2020/03/26	30.1	24.02	2	24.20	24.05	28.1	4,862	0.58%
2020/03/25	93	25.00	17	25.04	24.30	76	4,773	1.59%
2020/03/24	11	23.57	3	23.63	23.75	8	4,530	0.18%
2020/03/23	4	21.53	10	21.45	21.60	-6	4,424	-0.14%
2020/03/20	14.5	22.80	0	0.00	22.60	14.5	4,426	0.33%
2020/03/19	9	21.47	15.2	21.93	21.00	-6.2	4,364	-0.14%
2020/03/18	1	22.65	20.3	22.57	22.40	-19.3	4,298	-0.45%
2020/03/17	11.1	22.32	3	22.33	22.00	8.1	4,367	0.19%
2020/03/16	27	23.50	12	23.43	23.70	15	4,396	0.34%
2020/03/13	19.1	23.85	42.5	24.38	25.00	-23.4	4,384	-0.53%
2020/03/12	29	26.67	27.5	27.06	26.15	1.5	4,318	0.03%
2020/03/11	41	28.24	8	28.21	28.25	33	4,250	0.78%
2020/03/10	10.1	28.14	3	28.12	28.40	7.1	4,285	0.17%
2020/03/09	14	29.45	5	29.15	29.00	9	4,176	0.22%
2020/03/06	3	30.35	0	0.00	30.30	3	4,136	0.07%
2020/03/05	0.5	30.65	5	30.68	30.60	-4.5	4,249	-0.11%
2020/03/04	9	30.32	3	30.50	30.30	6	4,292	0.14%
2020/03/03	5	30.68	5	30.86	30.55	0	4,397	0.00%
2020/03/02	7	30.67	3.5	30.71	30.60	3.5	4,476	0.08%
2020/02/27	12	31.25	5	31.10	30.90	7	4,561	0.15%
2020/02/26	2	30.93	7	31.17	31.05	-5	4,704	-0.11%
2020/02/25	128	30.36	4	30.89	31.10	124	5,137	2.41%	大買/鉅額交易
2020/02/24	18	30.80	0	0.00	30.65	18	5,145	0.35%
2020/02/21	0	0.00	18	31.14	31.20	-18	5,163	-0.35%
2020/02/20	100	31.23	9	31.26	31.05	91	5,187	1.75%
2020/02/19	101	30.98	18	31.15	31.05	83	5,182	1.60%	大買/
2020/02/18	3	30.87	12	30.87	30.85	-9	5,200	-0.17%
2020/02/17	9	30.21	1	30.20	30.35	8	5,173	0.15%
2020/02/14	10	30.40	0	0.00	30.30	10	5,232	0.19%
2020/02/13	0	0.00	6	30.35	30.15	-6	5,292	-0.11%
2020/02/12	0	0.00	7	29.80	29.80	-7	5,426	-0.13%
2020/02/11	13	29.19	3	29.40	29.15	10	5,723	0.17%
2020/02/10	2	28.75	3	28.88	29.15	-1	5,744	-0.02%
2020/02/07	1	29.35	1	29.50	29.30	0	5,834	0.00%
2020/02/06	1	29.65	0	0.00	29.65	1	6,091	0.02%
2020/02/05	3	29.43	0	0.00	29.35	3	6,321	0.05%
2020/02/04	6	29.48	3	29.58	29.55	3	6,353	0.05%
2020/02/03	7	28.62	4	28.66	29.35	3	6,363	0.05%
2020/01/31	3	29.58	3	30.00	29.75	0	6,368	0.00%
2020/01/30	187.1	29.48	48	29.52	29.00	139.1	6,404	2.17%	大買/鉅額交易
2020/01/20	1	31.50	0	0.00	31.50	1	6,284	0.02%
2020/01/17	1	31.65	0	0.00	31.40	1	6,288	0.02%
2020/01/16	0	0.00	14	31.59	31.60	-14	6,288	-0.22%
2020/01/15	2	31.30	4	31.35	31.20	-2	6,308	-0.03%
2020/01/14	18	31.00	16	31.03	31.40	2	6,372	0.03%
2020/01/13	17	30.62	2	30.70	30.75	15	6,421	0.23%
2020/01/10	2	30.40	2	30.48	30.50	0	6,455	0.00%
2020/01/09	21	30.69	0	0.00	30.60	21	6,472	0.32%
2020/01/08	9	30.49	1	30.55	30.55	8	6,520	0.12%
2020/01/07	9	31.13	1	31.05	31.10	8	6,774	0.12%
2020/01/06	16	31.75	9	31.71	31.65	7	7,065	0.10%
2020/01/03	1	31.70	32	31.54	31.70	-31	7,075	-0.44%
2020/01/02	2	31.43	8	31.68	31.90	-6	7,116	-0.08%
2019/12/31	4	31.18	3	31.17	31.25	1	7,162	0.01%
2019/12/30	0	0.00	2	31.10	31.05	-2	7,215	-0.03%
2019/12/27	5	31.35	9	31.31	31.15	-4	7,464	-0.05%
2019/12/26	4	30.90	6.3	30.91	30.90	-2.3	7,462	-0.03%
2019/12/25	1	30.85	0	0.00	30.75	1	7,466	0.01%
2019/12/24	20	30.73	1	30.80	30.75	19	7,495	0.25%
2019/12/23	6	30.95	8	31.06	30.75	-2	7,493	-0.03%
2019/12/20	4	31.30	1	31.20	31.05	3	7,472	0.04%
2019/12/19	7	31.04	0	0.00	31.20	7	7,447	0.09%
2019/12/18	1	30.90	2	31.30	31.10	-1	7,423	-0.01%
2019/12/17	4	30.98	8	30.88	30.95	-4	7,381	-0.05%
2019/12/16	2	30.80	14	30.76	31.00	-12	7,349	-0.16%
2019/12/13	9	30.51	11	30.52	30.20	-2	7,288	-0.03%
2019/12/12	20	30.41	1	30.75	30.20	19	7,172	0.26%
2019/12/11	12	30.76	15	30.83	30.80	-3	7,033	-0.04%
2019/12/10	9	31.43	6	31.69	31.45	3	6,910	0.04%
2019/12/09	21.1	31.61	17	31.54	31.35	4.1	6,856	0.06%
2019/12/06	3	31.80	4	31.76	31.75	-1	6,905	-0.01%
2019/12/05	10.1	31.90	10	32.14	31.90	0.1	6,892	0.00%
2019/12/04	10.8	31.72	6	31.78	31.90	4.8	6,846	0.07%
2019/12/03	2	31.25	24	31.64	31.65	-22	6,889	-0.32%
2019/12/02	75	31.69	4	31.48	31.30	71	6,883	1.03%
2019/11/29	38	32.31	1	32.40	32.30	37	6,830	0.54%
2019/11/28	11	32.92	2	32.70	32.70	9	6,789	0.13%
2019/11/27	2	32.83	36	33.03	33.15	-34	6,741	-0.50%
2019/11/26	18.1	32.80	6	32.88	32.60	12.1	6,676	0.18%
2019/11/25	21.2	32.87	62	33.08	32.60	-40.8	6,607	-0.62%
2019/11/22	23	32.96	38	32.92	32.55	-15	6,450	-0.23%
2019/11/21	10.8	31.49	6	31.48	32.05	4.8	6,166	0.08%
2019/11/20	12.2	31.77	4	31.69	31.50	8.2	6,381	0.13%
2019/11/19	6	32.14	7	32.25	32.00	-1	6,753	-0.01%
2019/11/18	11	31.85	4	31.93	32.05	7	6,768	0.10%
2019/11/15	12	32.22	0	0.00	31.85	12	6,786	0.18%
2019/11/14	6	31.83	10	31.90	31.85	-4	6,799	-0.06%
2019/11/13	16.3	31.98	11	32.35	31.80	5.3	6,794	0.08%
2019/11/12	29	32.48	2	32.50	32.55	27	6,786	0.40%
2019/11/11	18	32.84	6	32.98	32.55	12	6,729	0.18%
2019/11/08	20	32.77	41.5	32.82	32.85	-21.5	6,584	-0.33%
2019/11/07	28	31.78	0	0.00	31.75	28	6,266	0.45%
2019/11/06	33	32.05	48	32.12	32.15	-15	6,253	-0.24%
2019/11/05	4	32.46	14	32.52	32.75	-10	6,175	-0.16%
2019/11/04	56	30.96	18	31.58	32.05	38	5,941	0.64%
2019/11/01	2	29.60	60	29.61	29.70	-58	5,705	-1.02%
2019/10/31	13	30.16	2	30.10	29.95	11	5,708	0.19%
2019/10/29	61	31.25	67	30.77	30.50	-6	5,603	-0.11%
2019/10/28	1	31.55	5	31.40	31.40	-4	5,531	-0.07%
2019/10/25	19	31.85	1	31.60	31.55	18	5,527	0.33%
2019/10/24	2	31.65	31	31.70	31.75	-29	5,522	-0.53%
2019/10/23	108	31.65	0	0.00	31.50	108	5,547	1.95%	大買/鉅額交易
2019/10/22	75	32.25	0	0.00	32.00	75	5,538	1.35%
2019/10/21	12	31.86	12	31.88	32.05	0	5,473	0.00%
2019/10/18	17.5	31.20	3	31.20	31.35	14.5	5,387	0.27%
2019/10/17	11.5	30.98	7	31.19	31.35	4.5	5,366	0.08%
2019/10/16	15.1	30.96	1	31.20	30.85	14.1	5,349	0.26%
2019/10/15	32	31.58	12	31.65	30.90	20	5,293	0.38%
2019/10/14	38	30.62	34	31.02	31.00	4	5,017	0.08%
2019/10/09	10	30.54	8	30.27	30.70	2	4,732	0.04%
2019/10/08	7	30.86	4	31.05	30.70	3	4,734	0.06%
2019/10/07	19	30.59	10	30.38	30.90	9	4,709	0.19%
2019/10/04	27	30.00	1	29.65	29.80	26	4,594	0.57%
2019/10/03	24	29.84	28	30.03	30.10	-4	4,570	-0.09%
2019/10/02	7	28.34	9	28.23	29.40	-2	4,302	-0.05%
2019/10/01	10	28.12	0	0.00	28.05	10	4,236	0.24%
2019/09/27	7	28.33	12	28.40	28.15	-5	4,302	-0.12%
2019/09/26	0	0.00	1	29.00	28.90	-1	4,295	-0.02%
2019/09/24	1	28.95	2	29.00	29.00	-1	4,368	-0.02%
2019/09/23	0	0.00	6	28.53	28.65	-6	4,361	-0.14%
2019/09/20	3	28.33	8	28.50	28.30	-5	4,381	-0.11%
2019/09/19	1	28.35	0	0.00	28.35	1	4,363	0.02%
2019/09/18	18	28.52	1	28.80	28.50	17	4,383	0.39%
2019/09/17	3	28.62	5	28.80	28.55	-2	4,408	-0.05%
2019/09/16	1	28.75	0	0.00	28.90	1	4,514	0.02%
2019/09/12	11	28.92	3	28.87	29.00	8	4,640	0.17%
2019/09/10	19	28.41	20	28.72	29.00	-1	4,647	-0.02%
2019/09/09	2	29.43	2	29.60	29.40	0	4,526	0.00%
2019/09/06	16	29.39	9	29.42	29.40	7	4,527	0.15%
2019/09/05	12	29.30	0	0.00	29.20	12	4,627	0.26%
2019/09/04	0	0.00	40	29.30	29.35	-40	4,608	-0.87%
2019/09/03	6	28.76	12	28.94	28.95	-6	4,617	-0.13%
2019/09/02	4	28.20	1	28.25	28.25	3	4,558	0.07%
2019/08/30	6	28.09	7	28.09	27.90	-1	4,556	-0.02%
2019/08/29	2	28.05	0	0.00	27.90	2	4,525	0.04%
2019/08/28	40	28.09	0	0.00	28.05	40	4,513	0.89%
2019/08/27	37	28.60	0	0.00	28.00	37	4,599	0.80%
2019/08/26	1	28.00	1	28.00	28.10	0	4,548	0.00%
2019/08/23	70	30.32	0	0.00	30.30	70	4,475	1.56%
2019/08/22	48	31.61	1	30.80	30.80	47	4,316	1.09%
2019/08/21	0	0.00	73	33.65	34.00	-73	3,965	-1.84%
2019/08/20	11	33.70	2	33.70	33.60	9	3,970	0.23%
2019/08/19	51	33.79	3	33.58	33.85	48	3,993	1.20%
2019/08/16	4	32.91	0	0.00	32.80	4	4,127	0.10%
2019/08/15	2	32.45	3	32.78	32.50	-1	4,190	-0.02%
2019/08/14	4	32.78	6	32.81	32.70	-2	4,184	-0.05%
2019/08/13	23	31.82	7	31.79	32.35	16	4,226	0.38%
2019/08/12	2	32.23	3	32.32	32.25	-1	4,264	-0.02%
2019/08/08	20	31.88	6	31.87	32.00	14	4,308	0.32%
2019/08/07	4	31.80	1	32.10	31.60	3	4,338	0.07%
2019/08/06	2	31.45	30	31.07	32.00	-28	4,444	-0.63%
2019/08/05	5	32.33	0	0.00	32.25	5	4,458	0.11%
2019/08/02	6	33.00	238	33.00	32.80	-232	4,542	-5.11%	大賣/鉅額交易
2019/07/31	1	34.20	0	0.00	34.40	1	4,588	0.02%
2019/07/30	0	0.00	6	33.98	34.00	-6	4,598	-0.13%
2019/07/26	1	34.75	0	0.00	34.75	1	4,692	0.02%
2019/07/25	12	35.49	1	34.85	34.85	11	4,719	0.23%
2019/07/24	11	34.72	7	34.97	35.35	4	4,741	0.08%
2019/07/22	6	34.64	0	0.00	34.80	6	4,803	0.12%
2019/07/19	2	34.75	1	35.00	34.70	1	4,859	0.02%
2019/07/17	1	35.05	4	35.10	35.05	-3	4,961	-0.06%
2019/07/16	1	35.20	1	35.35	35.20	0	5,080	0.00%
2019/07/15	0	0.00	6	35.67	35.35	-6	5,215	-0.12%
2019/07/12	14	35.24	5	35.33	35.25	9	5,313	0.17%
2019/07/11	48	34.75	12	34.91	34.65	36	5,449	0.66%
2019/07/10	12	33.96	2	33.83	34.10	10	5,479	0.18%
2019/07/09	1	33.65	3	33.60	33.70	-2	5,638	-0.04%
2019/07/08	3	34.33	4	34.49	34.30	-1	5,725	-0.02%
2019/07/05	1	34.35	1	34.45	34.55	0	5,925	0.00%
2019/07/04	23	34.45	12	34.41	34.60	11	6,265	0.18%
2019/07/03	4	33.89	1	34.15	33.80	3	6,642	0.05%
2019/07/02	7	34.01	8	33.98	33.95	-1	6,845	-0.01%
2019/07/01	39	33.81	3	34.05	34.05	36	6,896	0.52%
2019/06/28	1	33.60	0	0.00	33.30	1	6,902	0.01%
2019/06/27	2	33.53	5	33.38	33.60	-3	7,033	-0.04%
2019/06/26	3	33.05	5	32.80	33.15	-2	7,213	-0.03%
2019/06/25	0	0.00	5	33.54	33.20	-5	7,332	-0.07%
2019/06/21	68	34.03	12	33.88	33.60	56	7,380	0.76%
2019/06/20	111	33.57	8	33.59	33.70	103	7,327	1.41%	大買/鉅額交易
2019/06/19	2	32.65	1	32.50	32.50	1	7,366	0.01%
2019/06/18	0	0.00	0.7	32.20	32.15	-0.7	7,757	-0.01%
2019/06/17	1	32.25	5	32.15	32.25	-4	7,868	-0.05%
2019/06/14	0	0.00	2	32.40	32.20	-2	7,933	-0.03%
2019/06/13	9	32.56	20	33.02	32.65	-11	7,961	-0.14%
2019/06/12	5	31.92	6	31.99	32.30	-1	7,865	-0.01%
2019/06/11	0	0.00	4	31.93	31.70	-4	7,877	-0.05%
2019/06/10	2	31.45	16	31.50	31.55	-14	8,020	-0.17%
2019/06/06	3	30.95	0	0.00	30.85	3	8,259	0.04%
2019/06/05	3	31.55	12	31.66	31.30	-9	8,334	-0.11%
2019/06/04	3	31.27	0	0.00	31.10	3	8,331	0.04%
2019/06/03	26	30.98	3	30.70	31.05	23	8,323	0.28%
2019/05/31	11	31.99	55	32.20	32.00	-44	8,202	-0.54%
2019/05/30	14	32.12	2	31.95	31.95	12	8,176	0.15%
2019/05/29	7	32.30	25	32.32	32.70	-18	8,135	-0.22%
2019/05/28	42	31.16	22	31.54	31.10	20	8,068	0.25%
2019/05/27	10	30.24	4	30.31	30.95	6	8,098	0.07%
2019/05/24	12	30.45	6	30.37	30.25	6	8,087	0.07%
2019/05/23	48	30.48	0	0.00	30.80	48	8,036	0.60%
2019/05/22	34	32.29	0	0.00	32.05	34	7,867	0.43%
2019/05/21	26	33.39	0	0.00	33.25	26	7,838	0.33%
2019/05/20	7	33.82	24	34.23	33.65	-17	7,855	-0.22%
2019/05/17	2	34.53	40	34.39	34.50	-38	7,864	-0.48%
2019/05/16	3	34.27	24	34.10	34.05	-21	7,855	-0.27%
2019/05/15	6	33.40	3	33.55	33.50	3	7,953	0.04%
2019/05/14	30	31.69	30	31.89	32.60	0	7,996	0.00%
2019/05/13	15	33.12	8	33.30	33.00	7	7,903	0.09%
2019/05/10	27	34.42	38	34.70	33.95	-11	7,912	-0.14%
2019/05/09	28	35.05	36	35.33	35.05	-8	7,883	-0.10%
2019/05/08	25	36.25	15	36.45	36.60	10	7,993	0.13%
2019/05/07	1	36.90	14	36.98	36.95	-13	8,205	-0.16%
2019/05/06	42	36.91	0	0.00	36.70	42	8,284	0.51%
2019/05/03	7	37.43	3	37.88	37.90	4	8,241	0.05%
2019/05/02	20	37.09	0	0.00	37.40	20	8,187	0.24%
2019/04/30	1	36.20	15	36.89	36.95	-14	8,159	-0.17%
2019/04/29	27	36.66	32	36.38	36.25	-5	8,146	-0.06%
2019/04/26	8	37.16	9	37.11	37.00	-1	8,183	-0.01%
2019/04/25	8	38.02	48	38.15	37.85	-40	8,169	-0.49%
2019/04/24	7	37.75	59	37.79	37.55	-52	8,154	-0.64%
2019/04/23	40	37.35	23	37.46	37.80	17	8,109	0.21%
2019/04/22	34	38.34	4	38.31	37.80	30	8,045	0.37%
2019/04/19	10	38.08	64	38.03	38.35	-54	8,029	-0.67%
2019/04/18	5	37.53	40	37.96	37.35	-35	7,983	-0.44%
2019/04/17	70	37.64	90	37.75	37.50	-20	7,919	-0.25%
2019/04/16	27	37.57	11	37.64	37.35	16	7,788	0.21%
2019/04/15	21	37.27	9	37.38	37.15	12	7,682	0.16%
2019/04/12	6	36.18	76.2	35.89	36.30	-70.2	7,588	-0.93%
2019/04/11	80	36.75	12	36.80	36.20	68	7,488	0.91%
2019/04/10	39	37.42	38	37.61	37.25	1	7,275	0.01%
2019/04/09	111	36.91	47	36.99	37.20	64	6,956	0.92%	大買/
2019/04/08	1	35.00	21	35.47	35.95	-20	6,570	-0.30%
2019/04/03	4	34.39	7	34.39	34.50	-3	6,398	-0.05%
2019/04/02	2	34.20	3	34.40	34.15	-1	6,334	-0.02%
2019/04/01	15	34.02	9	34.16	33.95	6	6,285	0.10%
2019/03/29	28	34.29	23	34.25	34.50	5	6,158	0.08%
2019/03/28	4	34.36	10	34.46	34.60	-6	6,093	-0.10%
2019/03/27	3	33.50	6	33.66	33.65	-3	6,233	-0.05%
2019/03/26	5.1	33.72	2	33.85	33.60	3.1	6,351	0.05%
2019/03/25	4	33.41	7	33.35	33.75	-3	6,341	-0.05%
2019/03/22	11	34.52	7	34.53	33.80	4	6,338	0.06%
2019/03/21	39	35.63	28	35.71	35.10	11	6,491	0.17%
2019/03/20	1	33.70	26	34.41	34.55	-25	7,202	-0.35%
2019/03/19	5	33.67	4	33.81	33.35	1	7,144	0.01%
2019/03/18	0	0.00	11	34.60	34.10	-11	7,276	-0.15%
2019/03/15	38	33.66	3	33.90	34.10	35	7,280	0.48%
2019/03/14	24	33.78	3	33.83	33.60	21	7,304	0.29%
2019/03/13	15	34.52	9	34.51	34.05	6	7,331	0.08%
2019/03/12	15	34.17	24	34.32	34.70	-9	7,213	-0.12%
2019/03/11	2	33.08	16	33.32	33.55	-14	7,122	-0.20%
2019/03/08	4	32.15	2	32.05	32.35	2	7,322	0.03%
2019/03/07	5	32.79	15	32.80	32.60	-10	7,370	-0.14%
2019/03/06	1	32.65	0	0.00	32.60	1	7,460	0.01%
2019/03/05	12	32.83	23	33.08	32.75	-11	7,619	-0.14%
2019/03/04	22	32.90	26	33.11	32.70	-4	7,753	-0.05%
2019/02/27	7	32.08	0	0.00	32.25	7	7,836	0.09%
2019/02/26	10	32.56	77	32.70	32.20	-67	8,037	-0.83%
2019/02/25	1	33.15	9	33.23	33.15	-8	8,041	-0.10%
2019/02/22	20	33.15	50	32.95	32.95	-30	8,149	-0.37%
2019/02/21	0	0.00	22	33.26	33.10	-22	8,252	-0.27%
2019/02/20	1	33.40	22	33.50	33.10	-21	8,506	-0.25%
2019/02/19	2	33.05	15	33.01	33.00	-13	8,725	-0.15%
2019/02/18	4	31.81	48	31.82	32.00	-44	8,776	-0.50%
2019/02/15	34	32.67	10	32.51	32.45	24	8,974	0.27%
2019/02/14	32	33.20	8	33.16	32.95	24	9,148	0.26%
2019/02/13	115	32.69	27	32.99	33.00	88	9,185	0.96%	大買/
2019/02/12	41	32.60	0	0.00	32.40	41	9,372	0.44%
2019/02/11	70	32.38	8	32.65	32.60	62	9,569	0.65%
2019/01/30	15	32.30	42	32.14	32.15	-27	9,556	-0.28%
2019/01/29	17	32.35	13.6	32.27	32.45	3.4	9,548	0.04%
2019/01/28	12	32.25	21.4	32.13	32.10	-9.4	9,420	-0.10%
2019/01/25	30	30.46	9	30.45	30.80	21	9,325	0.23%
2019/01/24	2	30.08	18.3	29.99	29.90	-16.3	9,306	-0.18%
2019/01/23	0	0.00	7	29.29	29.85	-7	9,333	-0.07%
2019/01/22	2	29.65	0	0.00	29.40	2	9,377	0.02%
2019/01/21	20	29.73	11	29.94	29.75	9	9,400	0.10%
2019/01/18	22	29.06	6	29.35	29.55	16	9,444	0.17%
2019/01/17	11	29.52	8	29.49	29.20	3	9,525	0.03%
2019/01/16	16	29.89	4	29.89	29.85	12	9,492	0.13%
2019/01/15	6	30.25	7	30.26	30.30	-1	9,452	-0.01%
2019/01/14	1	29.85	3	29.88	29.95	-2	9,470	-0.02%
2019/01/11	18	29.99	12	30.55	29.55	6	9,515	0.06%
2019/01/10	1	30.70	8	30.71	30.70	-7	9,456	-0.07%
2019/01/09	5	30.18	7	30.52	30.55	-2	9,464	-0.02%
2019/01/08	2	29.70	11	30.16	29.80	-9	9,483	-0.09%
2019/01/07	1	29.70	0	0.00	29.60	1	9,469	0.01%
2019/01/04	9	29.29	9	29.36	29.00	0	9,580	0.00%
2019/01/03	2	30.60	1	30.80	30.30	1	9,665	0.01%
2019/01/02	0	0.00	3	30.25	30.25	-3	9,698	-0.03%
2018/12/28	2	30.25	3	30.25	30.15	-1	9,760	-0.01%
2018/12/27	9	30.61	0	0.00	30.25	9	9,932	0.09%
2018/12/26	0	0.00	5	30.96	30.25	-5	9,965	-0.05%
2018/12/25	5	29.80	6	30.28	30.25	-1	10,109	-0.01%
2018/12/24	0	0.00	4	30.33	30.30	-4	10,397	-0.04%
2018/12/22	6	30.13	0	0.00	30.05	6	10,402	0.06%
2018/12/21	28	29.17	11	29.72	30.50	17	10,443	0.16%
2018/12/20	31	30.39	11	29.94	29.70	20	10,349	0.19%
2018/12/19	3	31.73	4	32.39	31.85	-1	10,170	-0.01%
2018/12/18	2	31.95	3	32.08	31.90	-1	10,041	-0.01%
2018/12/17	1	32.00	2	31.88	32.20	-1	10,053	-0.01%
2018/12/14	48	32.61	10	32.98	31.85	38	10,062	0.38%
2018/12/13	73	34.65	101	35.18	33.50	-28	9,881	-0.28%	大賣/
2018/12/12	4	32.29	5	32.38	32.60	-1	8,813	-0.01%
2018/12/11	20	31.81	24	32.19	32.00	-4	8,820	-0.05%
2018/12/10	13	31.02	5	30.73	30.70	8	8,730	0.09%
2018/12/07	7	31.84	4	32.20	31.80	3	8,751	0.03%
2018/12/06	17	31.42	14	31.32	31.70	3	8,775	0.03%
2018/12/05	7	32.92	6	32.84	32.70	1	8,855	0.01%
2018/12/04	13	33.54	6	33.48	33.45	7	8,873	0.08%
2018/12/03	12.5	33.00	38	33.50	33.50	-25.5	8,805	-0.29%
2018/11/30	13	31.78	5	31.79	31.70	8	8,545	0.09%
2018/11/29	6	32.06	12	31.98	31.50	-6	8,644	-0.07%
2018/11/28	11	32.00	4	31.79	31.80	7	8,697	0.08%
2018/11/27	5	31.71	9	31.99	32.40	-4	8,626	-0.05%
2018/11/26	7	30.23	27	30.91	31.45	-20	8,659	-0.23%
2018/11/23	29	30.41	68	29.94	29.85	-39	8,610	-0.45%
2018/11/22	12	31.85	9	31.40	31.50	3	8,498	0.04%
2018/11/21	8	30.92	19	31.34	32.25	-11	8,561	-0.13%
2018/11/20	16	31.68	15	31.66	31.60	1	8,677	0.01%
2018/11/19	22	32.25	13	32.42	32.00	9	8,643	0.10%
2018/11/16	12	31.44	23	31.65	32.00	-11	8,521	-0.13%
2018/11/15	6	30.44	4	30.69	30.40	2	8,445	0.02%
2018/11/14	10	29.90	27	30.01	30.40	-17	8,442	-0.20%
2018/11/13	6	28.20	36	28.52	29.30	-30	8,313	-0.36%
2018/11/12	9	28.48	16	28.86	28.20	-7	8,185	-0.09%
2018/11/09	6	27.85	12	28.20	28.30	-6	8,118	-0.07%
2018/11/08	0	0.00	4	27.90	27.90	-4	8,008	-0.05%
2018/11/07	1	24.95	1	25.40	25.40	0	7,820	0.00%
2018/11/06	6	25.29	4	24.99	24.95	2	7,996	0.03%
2018/11/05	13.3	26.28	12	26.17	26.05	1.3	8,003	0.02%
2018/11/02	17.5	26.19	10	26.46	26.30	7.5	8,026	0.09%
2018/11/01	11	24.95	6	24.71	25.30	5	7,918	0.06%
2018/10/31	5	24.05	2	24.23	24.40	3	7,903	0.04%
2018/10/30	3	22.90	3	23.32	23.50	0	7,954	0.00%
2018/10/29	2	22.70	0	0.00	22.95	2	8,015	0.02%
2018/10/26	10	22.53	12	22.30	22.55	-2	8,112	-0.02%
2018/10/25	17	22.33	7	22.03	22.45	10	8,115	0.12%
2018/10/24	2	23.68	2	23.80	24.00	0	8,016	0.00%
2018/10/23	1	24.00	72.5	23.86	23.85	-71.5	8,147	-0.88%
2018/10/22	1	24.40	7	23.86	24.40	-6	8,349	-0.07%
2018/10/19	2	23.60	5	23.41	23.90	-3	8,859	-0.03%
2018/10/18	1	23.75	4	23.73	23.55	-3	8,974	-0.03%
2018/10/17	24	23.88	5	24.82	23.70	19	8,998	0.21%
2018/10/16	46	25.08	2.1	25.10	24.50	43.9	8,949	0.49%
2018/10/15	20	24.52	15	24.49	24.50	5	9,156	0.05%
2018/10/12	0	0.00	10.1	23.77	24.00	-10.1	9,258	-0.11%
2018/10/11	7	23.84	2	23.60	23.60	5	9,310	0.05%
2018/10/09	11	26.25	6	26.08	26.20	5	9,330	0.05%
2018/10/08	3	26.23	20	26.49	26.65	-17	9,758	-0.17%
2018/10/05	86	26.14	35	26.78	26.20	51	9,945	0.51%
2018/10/04	12	27.94	6	27.88	28.00	6	10,587	0.06%
2018/10/03	46	28.14	72	28.11	28.20	-26	11,209	-0.23%
2018/10/02	32	29.31	56	28.63	28.95	-24	11,130	-0.22%
2018/10/01	11	31.65	0	0.00	31.50	11	10,872	0.10%
2018/09/28	8	31.78	4	31.70	31.30	4	10,923	0.04%
2018/09/27	21	31.84	4	31.88	31.80	17	10,889	0.16%
2018/09/26	1	32.10	0	0.00	32.05	1	10,852	0.01%
2018/09/25	0	0.00	4	31.39	31.30	-4	10,826	-0.04%
2018/09/21	1	31.15	0	0.00	31.05	1	10,816	0.01%
2018/09/20	5	31.27	16	31.55	31.55	-11	10,780	-0.10%
2018/09/19	19	31.93	14	31.91	31.30	5	10,761	0.05%
2018/09/18	12	32.03	6	32.13	32.00	6	10,667	0.06%
2018/09/17	7	32.17	7	32.09	32.00	0	10,634	0.00%
2018/09/14	9	31.73	9	32.33	32.50	0	10,701	0.00%
2018/09/13	1	31.15	11	31.73	31.65	-10	10,654	-0.09%
2018/09/12	40	31.25	5	31.02	31.00	35	10,627	0.33%
2018/09/11	27	31.56	13	31.65	31.95	14	10,650	0.13%
2018/09/10	3	32.62	2	32.28	32.05	1	10,611	0.01%
2018/09/07	26	33.65	13	33.46	33.30	13	10,656	0.12%
2018/09/06	2	34.43	2	34.50	34.50	0	10,654	0.00%
2018/09/05	29	34.42	31	34.42	34.50	-2	10,714	-0.02%
2018/09/04	6	35.80	3	36.25	36.00	3	10,692	0.03%
2018/09/03	14.1	36.38	11	35.98	35.80	3.1	10,587	0.03%
2018/08/31	3	36.77	5	36.88	36.70	-2	10,639	-0.02%
2018/08/30	17.5	36.05	11	36.28	36.20	6.5	10,625	0.06%
2018/08/29	0	0.00	10	36.05	35.70	-10	10,814	-0.09%
2018/08/28	11	35.07	9	35.55	35.50	2	10,829	0.02%
2018/08/27	18	35.38	26	35.61	35.15	-8	10,920	-0.07%
2018/08/24	23	33.79	2	34.10	33.80	21	10,953	0.19%
2018/08/23	2	34.13	3	33.97	34.10	-1	10,966	-0.01%
2018/08/22	37	34.01	4	33.90	33.75	33	10,906	0.30%
2018/08/21	9	34.75	3	34.97	35.40	6	11,046	0.05%
2018/08/20	14	35.03	5	35.54	34.50	9	11,315	0.08%
2018/08/17	30	36.42	47	36.43	36.00	-17	11,326	-0.15%
2018/08/16	16	37.06	14	36.72	36.65	2	11,348	0.02%
2018/08/15	1	36.75	8	37.62	37.90	-7	11,589	-0.06%
2018/08/14	5	37.15	71	35.49	36.85	-66	12,134	-0.54%
2018/08/13	12	35.33	58	35.87	35.50	-46	12,287	-0.37%
2018/08/10	13	37.86	115.5	37.61	37.55	-102.5	12,187	-0.84%	大賣/鉅額交易
2018/08/09	44	39.11	10	39.16	38.60	34	12,281	0.28%
2018/08/08	3	38.85	2	38.95	38.60	1	12,387	0.01%
2018/08/07	17	38.71	6	38.78	38.85	11	12,422	0.09%
2018/08/06	9	38.50	7	38.38	38.35	2	12,517	0.02%
2018/08/03	8	37.76	22	38.47	39.00	-14	12,550	-0.11%
2018/08/02	99	37.97	2.5	37.78	37.65	96.5	12,638	0.76%
2018/08/01	15	39.57	3	39.58	39.10	12	12,681	0.09%
2018/07/31	1	38.85	7	39.25	39.25	-6	12,843	-0.05%
2018/07/30	31	39.54	17	38.85	38.85	14	13,019	0.11%
2018/07/27	36	40.20	14	39.99	40.05	22	12,973	0.17%
2018/07/26	59.5	40.06	28	40.25	40.70	31.5	12,803	0.25%
2018/07/25	7	38.79	0	0.00	37.90	7	12,359	0.06%
2018/07/24	4	37.96	2	38.25	38.30	2	12,307	0.02%
2018/07/23	2	37.63	7	38.00	37.60	-5	12,360	-0.04%
2018/07/20	13	38.50	9	38.66	38.35	4	12,460	0.03%
2018/07/19	42	37.12	15	37.10	37.15	27	12,298	0.22%
2018/07/18	41	38.21	2	38.50	37.80	39	12,405	0.31%
2018/07/17	17	38.57	11	38.55	38.90	6	12,362	0.05%
2018/07/16	22	38.47	39	38.83	38.65	-17	12,343	-0.14%
2018/07/13	73	37.93	12	37.76	37.05	61	11,991	0.51%
2018/07/12	66	37.49	38	37.29	37.55	28	11,975	0.23%
2018/07/11	106	36.89	149	36.71	37.15	-43	11,380	-0.38%	大買/大賣/
2018/07/10	2	31.50	16	33.34	33.80	-14	10,879	-0.13%
2018/07/09	2	31.20	5	31.26	31.25	-3	10,996	-0.03%
2018/07/06	64	31.28	1	31.05	31.20	63	11,464	0.55%
2018/07/05	7	32.94	1	32.95	32.25	6	11,945	0.05%
2018/07/04	3	32.28	5	32.56	32.70	-2	12,447	-0.02%
2018/07/03	19	32.66	5	32.44	32.10	14	13,006	0.11%
2018/07/02	6	33.01	0	0.00	33.10	6	13,314	0.05%
2018/06/29	2	34.25	10	34.10	33.90	-8	13,399	-0.06%
2018/06/28	8	33.71	18	33.78	33.70	-10	13,502	-0.07%
2018/06/27	16	33.14	0	0.00	32.90	16	13,814	0.12%
2018/06/26	8	33.25	4	33.59	33.30	4	13,867	0.03%
2018/06/25	4	34.40	15	34.63	33.80	-11	13,903	-0.08%
2018/06/22	4	33.55	1	33.40	33.20	3	13,990	0.02%
2018/06/21	12	33.47	8	33.49	33.50	4	14,047	0.03%
2018/06/20	13	32.87	2	32.83	32.60	11	14,114	0.08%
2018/06/19	13	34.25	2	34.00	33.75	11	14,119	0.08%
2018/06/15	6	35.82	12	35.74	35.20	-6	14,158	-0.04%
2018/06/14	5	34.93	4	34.99	34.85	1	14,071	0.01%
2018/06/13	6	34.78	0	0.00	34.70	6	14,041	0.04%
2018/06/12	2.3	35.74	10	35.81	35.45	-7.7	14,084	-0.05%
2018/06/11	9	35.86	2	36.05	35.40	7	13,952	0.05%
2018/06/08	5	35.21	14	35.84	35.85	-9	13,940	-0.06%
2018/06/07	17.7	35.28	3	35.63	35.20	14.7	13,820	0.11%
2018/06/06	16	35.93	1	36.70	35.70	15	13,746	0.11%
2018/06/05	3	36.03	1	35.85	35.75	2	13,586	0.01%
2018/06/04	7	36.67	14	36.76	36.30	-7	13,518	-0.05%
2018/06/01	2.2	35.68	20	35.76	36.20	-17.8	13,373	-0.13%
2018/05/31	1	34.50	13	34.48	34.25	-12	13,216	-0.09%
2018/05/30	10	34.44	5	34.54	34.40	5	13,214	0.04%
2018/05/29	10	35.87	5	36.12	35.20	5	13,382	0.04%
2018/05/28	4	34.95	53	35.02	34.90	-49	13,185	-0.37%
2018/05/25	8	33.71	1	33.70	33.10	7	12,886	0.05%
2018/05/24	10	34.16	7	34.15	34.00	3	12,837	0.02%
2018/05/23	44	34.30	25	34.57	34.05	19	12,805	0.15%
2018/05/22	20	34.10	52	34.24	35.20	-32	12,626	-0.25%
2018/05/21	5	31.00	2	31.78	32.00	3	12,098	0.02%
2018/05/18	1	31.20	2	31.03	30.60	-1	11,960	-0.01%
2018/05/17	14	31.08	5	30.97	30.85	9	11,992	0.08%
2018/05/16	18	31.88	12	31.75	31.50	6	12,003	0.05%
2018/05/15	5	32.05	18	32.28	31.90	-13	12,099	-0.11%
2018/05/14	19	32.01	2	32.25	31.75	17	12,428	0.14%
2018/05/11	8	31.83	0	0.00	31.50	8	12,508	0.06%
2018/05/10	29.4	32.12	5	32.26	32.20	24.4	12,735	0.19%
2018/05/09	7	31.56	53	31.20	31.40	-46	13,108	-0.35%
2018/05/08	17	31.30	15	31.83	31.55	2	14,501	0.01%
2018/05/07	34	32.12	73	31.85	31.20	-39	14,808	-0.26%
2018/05/04	8	33.29	1	33.50	33.10	7	14,713	0.05%
2018/05/03	0	0.00	12	33.22	33.10	-12	14,648	-0.08%
2018/05/02	10	33.03	125	32.85	33.00	-115	14,712	-0.78%	大賣/鉅額交易
2018/04/30	22	32.85	28	33.18	33.05	-6	14,683	-0.04%
2018/04/27	20	32.41	16	32.16	32.30	4	14,913	0.03%
2018/04/26	30	34.00	25	32.53	32.00	5	15,227	0.03%
2018/04/25	25	34.41	15	34.39	34.50	10	15,131	0.07%
2018/04/24	8	32.89	65	33.05	34.00	-57	15,052	-0.38%
2018/04/23	16	34.64	0	0.00	33.60	16	14,844	0.11%
2018/04/20	44	35.11	16	35.12	34.65	28	14,749	0.19%
2018/04/19	16	35.28	21	35.17	35.00	-5	14,655	-0.03%
2018/04/18	24	35.39	6	35.35	34.70	18	14,658	0.12%
2018/04/17	31	36.03	17	36.16	35.50	14	14,648	0.10%
2018/04/16	15	36.92	14	37.16	37.60	1	14,689	0.01%
2018/04/13	18	36.09	9	36.19	36.30	9	14,611	0.06%
2018/04/12	16.1	36.38	7	36.64	36.20	9.1	14,567	0.06%
2018/04/11	74	37.10	36	36.89	35.30	38	14,156	0.27%
2018/04/10	110	38.54	48	38.68	38.20	62	13,821	0.45%	大買/
2018/04/09	130	41.51	10	41.65	40.50	120	13,502	0.89%	大買/鉅額交易
2018/04/03	88	45.70	536	44.99	45.00	-448	13,180	-3.40%	大賣/鉅額交易
2018/04/02	12	49.11	3	49.23	48.95	9	12,886	0.07%
2018/03/31	6	50.12	9	49.87	49.80	-3	12,835	-0.02%
2018/03/30	30	49.52	58.5	50.17	50.00	-28.5	12,756	-0.22%
2018/03/29	7	48.82	0	0.00	48.25	7	12,456	0.06%
2018/03/28	2	49.15	28	48.93	48.90	-26	12,459	-0.21%
2018/03/27	3	49.47	76	49.54	49.85	-73	12,570	-0.58%
2018/03/26	8.5	47.71	16	48.37	48.40	-7.5	12,396	-0.06%
2018/03/23	7	47.10	5	47.15	47.00	2	12,330	0.02%
2018/03/22	2	48.75	12	48.80	48.55	-10	12,284	-0.08%
2018/03/21	2	48.48	30	48.76	48.50	-28	12,226	-0.23%
2018/03/20	2	47.15	5	47.43	47.60	-3	12,144	-0.02%
2018/03/19	3	47.18	5	47.05	46.90	-2	12,264	-0.02%
2018/03/16	9	46.38	5	47.01	47.10	4	12,420	0.03%
2018/03/15	4	45.18	2	45.25	45.25	2	12,521	0.02%
2018/03/14	5	45.27	0	0.00	45.15	5	12,655	0.04%
2018/03/13	6	45.95	3	45.90	46.00	3	12,882	0.02%
2018/03/12	3	46.05	25	46.53	45.60	-22	13,218	-0.17%
2018/03/09	0	0.00	1	45.00	45.95	-1	13,279	-0.01%
2018/03/08	5	44.91	3	44.97	44.60	2	13,215	0.02%
2018/03/07	33	45.10	12	44.87	44.15	21	13,213	0.16%
2018/03/06	10	44.73	17	44.86	45.50	-7	13,345	-0.05%
2018/03/05	31	44.75	14	44.55	44.30	17	13,349	0.13%
2018/03/02	61	44.15	46	44.36	44.55	15	13,462	0.11%
2018/03/01	9	46.31	1	46.30	46.10	8	13,309	0.06%
2018/02/27	11	48.02	6	47.25	47.25	5	13,353	0.04%
2018/02/26	37	48.32	5	47.80	47.60	32	13,472	0.24%
2018/02/23	24	47.92	5	47.80	47.80	19	13,931	0.14%
2018/02/22	66	48.82	26	48.80	48.10	40	14,128	0.28%
2018/02/21	22	49.35	72	48.80	50.50	-50	14,260	-0.35%
2018/02/12	14	46.34	1	46.75	46.15	13	14,596	0.09%
2018/02/09	37	46.40	33	46.32	46.50	4	15,312	0.03%
2018/02/08	26	47.65	1	47.50	47.50	25	16,522	0.15%
2018/02/07	18	48.83	65	49.20	49.00	-47	17,249	-0.27%
2018/02/06	157	46.65	16	46.38	46.50	141	17,155	0.82%	大買/鉅額交易
2018/02/05	78	47.73	68	48.29	48.50	10	16,883	0.06%
2018/02/02	67	50.40	43	50.68	49.70	24	16,783	0.14%
2018/02/01	47	52.31	7	53.19	51.40	40	16,594	0.24%
2018/01/31	102	55.58	113	55.75	53.10	-11	16,249	-0.07%	大買/大賣/
2018/01/30	9	53.61	21	53.75	53.10	-12	14,707	-0.08%
2018/01/29	1	52.10	64	51.57	51.50	-63	14,188	-0.44%
2018/01/26	10	49.80	0	0.00	49.85	10	14,070	0.07%
2018/01/25	35	50.52	13	49.79	49.50	22	14,094	0.16%
2018/01/24	21	50.51	9.1	50.96	51.20	11.9	14,062	0.08%
2018/01/23	27	51.85	7	52.56	50.30	20	14,143	0.14%
2018/01/22	17	51.29	50	51.19	53.40	-33	13,899	-0.24%
2018/01/19	0	0.00	54	48.46	48.80	-54	13,640	-0.40%
2018/01/18	29	47.84	2	48.25	47.35	27	13,612	0.20%
2018/01/17	1	49.15	20	48.95	48.30	-19	13,689	-0.14%
2018/01/16	8	48.08	36	47.94	48.15	-28	13,914	-0.20%
2018/01/15	21	48.91	6	49.39	48.60	15	13,971	0.11%
2018/01/12	1	51.00	11	50.57	49.95	-10	13,983	-0.07%
2018/01/11	14	49.68	33	49.86	49.45	-19	13,887	-0.14%
2018/01/10	5	49.07	81	49.04	49.40	-76	13,737	-0.55%
2018/01/09	31	46.82	10	46.96	46.90	21	13,549	0.15%
2018/01/08	19	47.06	23	47.43	47.50	-4	13,458	-0.03%
2018/01/05	7	45.99	7	46.24	46.30	0	13,568	0.00%
2018/01/04	20	45.99	6	46.18	45.80	14	13,668	0.10%
2018/01/03	20	45.85	16	45.93	46.35	4	13,721	0.03%
2018/01/02	58	46.37	13	45.71	45.55	45	13,633	0.33%