奇鋐 (3017)-國泰-板橋券商分點個股進出

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

奇鋐

(3017)

可現股當沖

股價
642
漲跌
▲22
漲幅
+3.55%
成交量
28,085張
產業
上市電腦週邊類股
1331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

奇鋐 (3017)籌碼相關－國泰-板橋券商分點個股進出

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-板橋券商分點個股進出
國泰-板橋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	139.4	655.54	129.3	653.11	642.00	10.1	17,374	0.06%	大買/大賣/
2024/04/25	104.2	638.92	97	634.01	620.00	7.2	17,079	0.04%	大買/
2024/04/24	25.1	620.98	54.6	626.06	634.00	-29.5	16,953	-0.17%
2024/04/23	53	582.90	52.1	582.13	577.00	1	17,056	0.01%
2024/04/22	57.1	587.71	44	582.71	567.00	13	16,992	0.08%
2024/04/19	86.4	646.69	59.9	639.38	630.00	26.5	16,950	0.16%
2024/04/18	79.9	660.55	112	667.71	680.00	-32.1	16,936	-0.19%	大賣/
2024/04/17	60.6	627.63	73.8	632.71	638.00	-13.2	16,835	-0.08%
2024/04/16	48.7	603.05	47	604.36	606.00	1.7	16,828	0.01%
2024/04/15	40.7	625.66	41.1	628.10	616.00	-0.4	16,832	0.00%
2024/04/12	49.1	617.09	90.4	619.99	628.00	-41.3	16,897	-0.24%
2024/04/11	20.2	576.67	57.4	579.88	584.00	-37.2	16,653	-0.22%
2024/04/10	44.5	570.04	35.2	570.81	555.00	9.3	16,608	0.06%
2024/04/09	59.6	574.53	64.8	579.80	577.00	-5.2	16,586	-0.03%
2024/04/08	75	578.33	92	575.15	570.00	-17	16,528	-0.10%
2024/04/03	93.6	552.85	98.1	549.15	546.00	-4.4	16,589	-0.03%
2024/04/02	89.2	543.16	64.8	539.07	533.00	24.4	16,497	0.15%
2024/04/01	47.3	556.94	52.3	560.78	554.00	-5	16,476	-0.03%
2024/03/29	52.2	548.58	53.3	549.38	546.00	-1	16,382	-0.01%
2024/03/28	45.8	526.94	64	527.88	542.00	-18.2	16,272	-0.11%
2024/03/27	37.4	536.44	32.7	537.45	534.00	4.7	16,176	0.03%
2024/03/26	75	557.60	88.1	550.11	541.00	-13.1	16,093	-0.08%
2024/03/25	59.8	587.79	47.2	587.88	583.00	12.7	15,929	0.08%
2024/03/22	61.3	588.78	63.6	589.22	589.00	-2.3	15,868	-0.01%
2024/03/21	77.1	585.43	89.8	584.00	585.00	-12.6	15,767	-0.08%
2024/03/20	128.2	575.02	111.1	573.56	567.00	17.1	15,677	0.11%	大買/大賣/
2024/03/19	112.8	597.13	72.9	586.56	569.00	39.9	15,465	0.26%	大買/
2024/03/18	92.8	617.18	91.6	618.07	623.00	1.2	15,226	0.01%
2024/03/15	112.5	584.14	127.8	579.29	599.00	-15.3	15,013	-0.10%	大買/大賣/
2024/03/14	95.4	562.68	49.7	559.74	556.00	45.7	14,674	0.31%
2024/03/13	190.7	648.44	154.1	635.15	617.00	36.6	14,414	0.25%	大買/大賣/
2024/03/12	128.5	619.08	159	626.51	643.00	-30.6	13,964	-0.22%	大買/大賣/
2024/03/11	105.2	596.86	95.9	598.60	585.00	9.2	13,651	0.07%	大買/
2024/03/08	83.5	593.61	118.6	598.15	574.00	-35.1	13,426	-0.26%	大賣/
2024/03/07	134.9	618.84	109.9	605.65	599.00	25	13,269	0.19%	大買/大賣/
2024/03/06	183.2	614.70	105.5	615.58	630.00	77.6	12,946	0.60%	大買/大賣/
2024/03/05	78.4	567.47	80.9	571.10	585.00	-2.4	12,713	-0.02%
2024/03/04	51.4	555.35	136.8	557.94	554.00	-85.3	12,560	-0.68%	大賣/
2024/03/01	104.3	541.94	127.8	538.99	539.00	-23.5	12,472	-0.19%	大買/大賣/
2024/02/29	62.4	524.07	79.3	525.21	532.00	-16.9	12,399	-0.14%
2024/02/27	72	505.55	84.4	507.84	508.00	-12.4	12,167	-0.10%
2024/02/26	35.3	495.86	24.1	496.92	500.00	11.1	12,143	0.09%
2024/02/23	91.2	508.31	60.3	505.90	498.50	30.9	12,107	0.26%
2024/02/22	45.1	520.55	71.5	525.26	520.00	-26.4	12,045	-0.22%
2024/02/21	39.4	491.55	24.1	490.14	495.00	15.3	12,019	0.13%
2024/02/20	66.3	481.33	50.5	478.17	483.00	15.8	11,975	0.13%
2024/02/19	119.1	498.51	57.3	493.28	486.00	61.8	11,954	0.52%	大買/
2024/02/16	58.1	516.90	34.3	517.19	510.00	23.8	12,023	0.20%
2024/02/15	24.9	525.29	82.4	528.27	534.00	-57.5	12,017	-0.48%
2024/02/05	120.6	484.62	130.7	483.91	485.50	-10	11,947	-0.08%	大買/大賣/
2024/02/02	124.5	476.39	61.6	478.29	478.00	63	11,799	0.53%	大買/
2024/02/01	142.4	451.24	172.2	448.71	457.50	-29.8	11,601	-0.26%	大買/大賣/
2024/01/31	135.8	422.87	114.7	423.95	425.50	21	11,272	0.19%	大買/大賣/
2024/01/30	67.1	416.39	149.8	424.34	429.50	-82.7	11,110	-0.74%	大賣/
2024/01/29	35	387.54	42	388.66	390.50	-7	10,854	-0.06%
2024/01/26	60.2	383.23	36.5	383.91	386.00	23.8	10,868	0.22%
2024/01/25	50.1	389.12	59.4	391.04	389.50	-9.3	10,898	-0.09%
2024/01/24	33.4	385.20	35.1	386.20	387.50	-1.7	10,774	-0.02%
2024/01/23	52.6	382.62	65.5	383.35	386.50	-13	10,805	-0.12%
2024/01/22	148.3	365.81	66.8	371.45	380.50	81.5	10,603	0.77%	大買/
2024/01/19	54.3	343.06	45.1	343.45	346.00	9.1	10,366	0.09%
2024/01/18	71.7	342.37	56.8	343.47	334.50	14.9	10,347	0.14%
2024/01/17	47.6	348.06	64.7	349.03	343.50	-17.2	10,285	-0.17%
2024/01/16	34.1	339.20	46.2	340.89	343.00	-12.1	10,244	-0.12%
2024/01/15	93.8	340.13	64.5	338.41	334.00	29.3	10,224	0.29%
2024/01/12	84	350.61	103.9	351.06	350.00	-19.9	10,164	-0.20%	大賣/
2024/01/11	55.3	338.27	84.4	336.46	346.50	-29.2	9,909	-0.29%
2024/01/10	40.2	325.06	77.5	322.85	329.00	-37.3	9,844	-0.38%
2024/01/09	65	313.39	106.3	312.63	315.00	-41.3	9,708	-0.43%	大賣/
2024/01/08	81.6	310.90	131.2	303.04	301.50	-49.6	9,633	-0.52%	大賣/
2024/01/05	48	321.39	14.1	321.85	323.50	33.9	9,475	0.36%
2024/01/04	40.1	324.21	74	320.93	319.00	-33.9	9,564	-0.35%
2024/01/03	43.6	328.51	39.3	329.09	329.00	4.2	9,628	0.04%
2024/01/02	35.3	332.16	27.3	331.53	329.50	8	9,615	0.08%
2023/12/29	52.9	330.46	110.4	331.10	336.50	-57.6	9,631	-0.60%	大賣/
2023/12/28	85.4	325.50	55.3	320.89	318.00	30.2	9,477	0.32%
2023/12/27	30.8	322.51	48	320.68	324.50	-17.2	9,478	-0.18%
2023/12/26	15.1	308.58	20.4	307.95	311.00	-5.3	9,542	-0.06%
2023/12/25	16.3	309.85	20.7	310.08	309.50	-4.4	9,822	-0.04%
2023/12/22	111.6	306.08	58.1	306.83	307.00	53.5	9,954	0.54%	大買/
2023/12/21	30.2	298.07	19.1	297.64	301.50	11.1	10,189	0.11%
2023/12/20	35.1	301.52	25.5	303.36	299.50	9.6	10,278	0.09%
2023/12/19	15	298.83	17	299.59	302.50	-2	10,483	-0.02%
2023/12/18	12.1	299.45	8.1	299.07	299.50	4	10,603	0.04%
2023/12/15	26.7	300.69	45	305.06	298.00	-18.3	10,803	-0.17%
2023/12/14	29	307.41	35.3	309.04	306.00	-6.3	10,986	-0.06%
2023/12/13	27.2	303.59	22.2	303.25	300.50	5	11,067	0.04%
2023/12/12	12.2	308.37	11.2	308.46	306.50	1	11,063	0.01%
2023/12/11	41.1	307.75	45.2	308.18	308.00	-4.1	11,153	-0.04%
2023/12/08	47.1	305.85	52.3	304.96	304.50	-5.1	11,191	-0.05%
2023/12/07	28.8	298.72	30.2	300.83	301.50	-1.4	11,204	-0.01%
2023/12/06	28.4	296.69	37.7	297.73	296.50	-9.4	11,269	-0.08%
2023/12/05	85	285.42	71.2	283.20	286.00	13.8	11,267	0.12%
2023/12/04	64.5	292.99	22.1	291.94	290.50	42.5	11,225	0.38%
2023/12/01	11.5	302.93	4.2	304.25	302.50	7.2	11,216	0.06%
2023/11/30	15.1	303.19	16.1	304.96	308.00	-1	11,223	-0.01%
2023/11/29	18.2	302.13	19.1	303.90	301.00	-0.9	11,179	-0.01%
2023/11/28	28.7	300.01	26	299.88	300.50	2.7	11,199	0.02%
2023/11/27	60	304.55	24	305.10	298.00	36	11,295	0.32%
2023/11/24	7	322.00	8	322.00	322.50	-1	11,225	-0.01%
2023/11/22	23.4	326.62	22	326.39	327.00	1.4	11,240	0.01%
2023/11/21	46.6	333.69	52.3	330.13	327.00	-5.7	11,394	-0.05%
2023/11/20	53.4	325.40	59.3	324.94	329.50	-5.9	11,601	-0.05%
2023/11/17	31.2	317.73	32	318.09	318.00	-0.8	11,533	-0.01%
2023/11/16	75.2	315.12	83	314.49	316.00	-7.8	11,591	-0.07%
2023/11/15	86.5	324.87	84.1	321.75	313.50	2.4	11,587	0.02%
2023/11/14	61.2	325.74	57.1	326.51	325.00	4	11,556	0.03%
2023/11/13	53.3	314.26	41.1	316.46	318.50	12.2	11,586	0.11%
2023/11/10	38.3	315.24	36.5	316.19	314.50	1.8	11,647	0.02%
2023/11/09	24.2	317.13	24.3	316.61	316.50	-0.1	11,745	0.00%
2023/11/08	59.2	316.17	67.2	315.58	313.00	-8	11,836	-0.07%
2023/11/07	25.6	310.73	22	310.95	311.00	3.6	11,949	0.03%
2023/11/06	22.4	308.74	54.4	309.78	315.00	-32	12,182	-0.26%
2023/11/03	41	299.48	29.1	299.34	297.00	11.9	12,505	0.10%
2023/11/02	27	297.31	34.1	298.64	299.50	-7.1	12,747	-0.06%
2023/11/01	27.1	285.11	47.2	285.66	285.50	-20.1	13,055	-0.15%
2023/10/31	65.9	293.49	52.3	290.65	283.50	13.6	13,293	0.10%
2023/10/30	27.1	302.10	15.1	302.16	298.50	12	13,521	0.09%
2023/10/27	55.3	300.59	47.1	299.61	296.50	8.2	13,680	0.06%
2023/10/26	61.4	306.67	40.2	306.53	301.50	21.2	13,925	0.15%
2023/10/25	52.1	316.43	49.1	316.52	313.00	3	14,064	0.02%
2023/10/24	37.1	308.44	50.1	311.18	318.00	-13	14,224	-0.09%
2023/10/23	56.1	304.78	52.2	300.86	297.00	3.9	14,195	0.03%
2023/10/20	55.5	303.90	49.4	303.53	308.50	6.1	14,432	0.04%
2023/10/19	52	296.64	49.2	295.05	299.00	2.9	14,621	0.02%
2023/10/18	38.9	303.20	39.1	303.74	294.00	-0.2	14,918	0.00%
2023/10/17	24.3	325.12	20.2	323.87	319.50	4.1	15,011	0.03%
2023/10/16	28.5	327.90	24	327.83	325.50	4.5	15,049	0.03%
2023/10/13	42.1	337.22	35	337.16	337.00	7.1	15,194	0.05%
2023/10/12	42.3	344.43	38	343.66	342.00	4.3	15,286	0.03%
2023/10/11	54.7	344.94	47.4	342.08	336.50	7.3	15,413	0.05%
2023/10/06	21.4	347.35	25.1	348.23	348.50	-3.7	15,690	-0.02%
2023/10/05	45.2	347.12	49.1	348.03	344.00	-3.9	15,923	-0.02%
2023/10/04	52.4	337.33	43.3	336.80	345.00	9.1	15,976	0.06%
2023/10/03	40.3	345.77	45	344.60	340.00	-4.8	15,965	-0.03%
2023/10/02	52.3	345.90	54.8	345.13	342.50	-2.5	16,091	-0.02%
2023/09/28	105.5	332.72	102.1	333.88	341.00	3.4	16,017	0.02%	大買/大賣/
2023/09/27	61.3	315.36	62.3	314.32	321.00	-1	15,898	-0.01%
2023/09/26	83.1	312.11	119.4	314.87	313.50	-36.3	15,995	-0.23%	大賣/
2023/09/25	56.1	298.63	74	299.82	297.00	-18	16,091	-0.11%
2023/09/22	78.1	289.59	70.4	290.50	297.50	7.7	16,369	0.05%
2023/09/21	59.3	276.49	58.4	277.12	280.00	0.9	16,169	0.01%
2023/09/20	104.5	283.82	92.2	284.05	281.00	12.3	16,119	0.08%	大買/
2023/09/19	37.8	282.99	39.5	282.81	278.00	-1.7	16,033	-0.01%
2023/09/18	59.8	301.36	30.4	300.68	293.50	29.3	15,942	0.18%
2023/09/15	19.1	317.40	31	317.95	320.00	-12	15,953	-0.08%
2023/09/14	38	315.26	42.2	316.28	318.00	-4.2	16,122	-0.03%
2023/09/13	37.4	301.24	27	302.09	304.00	10.4	16,333	0.06%
2023/09/12	26.3	307.02	23.1	308.01	306.00	3.2	16,622	0.02%
2023/09/11	33.4	321.50	27.1	313.02	311.50	6.3	16,910	0.04%
2023/09/08	46.3	343.08	52.1	340.50	337.00	-5.8	16,934	-0.03%
2023/09/07	37.1	338.92	35	339.69	342.00	2	17,183	0.01%
2023/09/06	48.5	340.92	74.5	340.40	343.50	-26	17,207	-0.15%
2023/09/05	28.5	328.64	13.8	329.44	330.50	14.7	17,309	0.08%
2023/09/04	22.1	327.17	28.1	328.50	328.50	-6	17,401	-0.03%
2023/09/01	27.3	330.85	16.5	332.40	329.00	10.7	17,523	0.06%
2023/08/31	40.5	329.38	44	328.93	334.50	-3.5	17,651	-0.02%
2023/08/30	63.7	343.43	54.1	339.68	335.50	9.7	17,734	0.05%
2023/08/29	66.6	341.74	56.1	338.37	335.00	10.5	17,933	0.06%
2023/08/28	37.9	344.45	18.1	341.69	338.50	19.8	18,015	0.11%
2023/08/25	59.5	359.58	40.2	356.77	354.00	19.4	18,063	0.11%
2023/08/24	70.3	377.42	75.9	384.09	387.00	-5.7	17,950	-0.03%
2023/08/23	34	359.35	182	356.40	356.00	-148	17,909	-0.83%	大賣/鉅額交易
2023/08/22	161.2	361.54	82.1	356.94	350.50	79.1	18,218	0.43%	大買/
2023/08/21	96.4	356.65	73.2	353.22	353.50	23.2	18,518	0.13%
2023/08/18	75.2	362.50	47.2	356.24	352.00	28	18,472	0.15%
2023/08/17	68.5	353.93	82.7	357.02	363.00	-14.3	18,342	-0.08%
2023/08/16	57.2	345.67	44.2	345.06	350.00	12.9	18,270	0.07%
2023/08/15	65.1	339.13	88	340.58	343.50	-23	18,323	-0.13%
2023/08/14	45.1	319.87	50.4	320.05	319.00	-5.3	18,425	-0.03%
2023/08/11	110.4	318.41	240.1	319.35	321.00	-129.8	18,409	-0.70%	大買/大賣/鉅額交易
2023/08/10	90.2	325.13	50.5	323.06	314.50	39.7	18,368	0.22%
2023/08/09	176.2	360.16	191.3	358.30	349.00	-15.1	18,241	-0.08%	大買/大賣/
2023/08/08	81	355.29	86.6	355.60	358.00	-5.5	17,976	-0.03%
2023/08/07	134.5	351.33	86.3	352.28	349.50	48.2	17,883	0.27%	大買/
2023/08/04	90.4	331.36	93.1	331.33	338.00	-2.7	17,657	-0.02%
2023/08/02	67.5	325.64	67	325.10	315.50	0.5	17,537	0.00%
2023/08/01	35.3	323.62	37.5	322.66	328.00	-2.2	17,424	-0.01%
2023/07/31	82.9	351.44	73	344.02	322.00	9.9	17,773	0.06%
2023/07/28	67.6	343.52	65.5	345.68	352.00	2.1	17,986	0.01%
2023/07/27	97.4	353.89	96.6	351.00	340.00	0.7	17,903	0.00%
2023/07/26	55.9	345.16	51.1	345.21	343.50	4.8	17,910	0.03%
2023/07/25	57.8	354.56	79.8	354.75	340.50	-22	17,963	-0.12%
2023/07/24	102.5	347.26	82.7	347.73	344.00	19.7	17,926	0.11%	大買/
2023/07/21	76.4	322.12	88.7	327.04	339.00	-12.3	17,679	-0.07%
2023/07/20	63.2	304.89	109.5	306.15	308.50	-46.3	17,321	-0.27%	大賣/
2023/07/19	20.2	292.42	22.3	293.03	291.50	-2	17,096	-0.01%
2023/07/18	44.8	291.95	46	292.61	293.00	-1.2	17,121	-0.01%
2023/07/17	32.4	284.85	25.1	285.78	285.00	7.3	17,009	0.04%
2023/07/14	40.2	294.18	36.3	293.01	293.50	3.9	16,859	0.02%
2023/07/13	129.1	299.63	135	299.68	288.00	-5.9	16,774	-0.04%	大買/大賣/
2023/07/12	95.6	290.28	83.9	289.59	287.50	11.7	16,420	0.07%
2023/07/11	44.8	282.43	50.6	283.18	283.50	-5.8	16,252	-0.04%
2023/07/10	41.2	275.88	39.1	275.85	273.00	2.1	16,127	0.01%
2023/07/07	114.3	274.74	110.1	273.75	270.00	4.2	16,187	0.03%	大買/大賣/
2023/07/06	43.5	276.35	27.2	275.28	273.50	16.2	16,032	0.10%
2023/07/05	38.5	282.10	48.7	287.77	280.50	-10.2	15,958	-0.06%
2023/07/04	80.3	292.37	93.6	292.23	292.00	-13.3	15,805	-0.08%
2023/07/03	155.1	288.07	109.1	290.34	293.00	45.9	15,627	0.29%	大買/大賣/
2023/06/30	89.7	259.80	92.6	261.15	271.00	-2.9	15,257	-0.02%
2023/06/29	15.5	246.77	15	246.74	246.50	0.5	14,969	0.00%
2023/06/28	27.4	242.60	25	243.21	241.50	2.4	15,263	0.02%
2023/06/27	42.6	242.01	39.2	238.43	235.00	3.4	15,506	0.02%
2023/06/26	26.1	245.37	56.3	246.70	250.00	-30.1	15,806	-0.19%
2023/06/21	27.3	251.56	27	251.96	249.50	0.3	15,760	0.00%
2023/06/20	37.5	252.78	88.3	252.32	252.00	-50.8	16,021	-0.32%
2023/06/19	69.3	253.67	52.2	253.91	254.50	17.1	16,419	0.10%
2023/06/16	52.4	242.97	57.1	242.53	247.00	-4.8	16,302	-0.03%
2023/06/15	119.4	233.15	123.2	234.33	237.00	-3.8	16,089	-0.02%	大買/大賣/
2023/06/14	84	221.18	61.1	222.25	224.00	23	15,750	0.15%
2023/06/13	97.3	216.63	104.1	217.02	219.50	-6.8	15,654	-0.04%	大賣/
2023/06/12	31	206.60	18.1	206.58	205.50	12.9	15,370	0.08%
2023/06/09	149.2	211.80	50.7	208.80	209.50	98.5	15,293	0.64%	大買/
2023/06/08	79.5	203.74	175.2	201.07	200.50	-95.7	15,073	-0.64%	大賣/
2023/06/07	47	206.46	50.1	206.22	208.00	-3.1	14,973	-0.02%
2023/06/06	37	202.64	65.3	202.78	203.50	-28.3	14,812	-0.19%
2023/06/05	75	198.31	68	198.49	200.00	7	14,614	0.05%
2023/06/02	61.2	204.86	108.1	202.95	202.00	-46.9	14,364	-0.33%	大賣/
2023/06/01	116.2	202.95	57.1	202.89	207.00	59.1	14,049	0.42%	大買/
2023/05/31	75.1	198.49	36.4	198.89	197.50	38.7	13,851	0.28%
2023/05/30	33.1	202.06	35.1	202.31	201.50	-1.9	13,707	-0.01%
2023/05/29	91.3	208.51	83	208.37	206.00	8.3	13,717	0.06%
2023/05/26	112.2	203.96	117.8	203.52	208.00	-5.6	13,795	-0.04%	大買/大賣/
2023/05/25	102.7	197.29	109.5	197.94	197.50	-6.9	13,401	-0.05%	大買/大賣/
2023/05/24	19.1	183.37	25.6	184.16	187.00	-6.4	12,993	-0.05%
2023/05/23	33.1	182.94	34	183.26	182.50	-0.9	12,930	-0.01%
2023/05/22	41.4	182.59	23.1	183.22	182.50	18.3	12,861	0.14%
2023/05/19	65.6	183.12	63.4	183.85	184.00	2.2	12,758	0.02%
2023/05/18	99.2	183.05	116.1	183.50	186.00	-16.9	12,576	-0.13%	大賣/
2023/05/17	59.1	177.94	64.1	178.15	178.00	-5	12,319	-0.04%
2023/05/16	45.1	175.40	45.1	175.88	175.50	0	12,170	0.00%
2023/05/15	43	170.79	39.4	171.02	171.00	3.6	11,977	0.03%
2023/05/12	30	173.35	24.1	173.82	177.50	5.9	11,896	0.05%
2023/05/11	33.5	177.78	29.1	177.01	174.50	4.4	11,760	0.04%
2023/05/10	48.4	178.65	41.5	179.01	178.50	6.9	11,609	0.06%
2023/05/09	54.1	182.33	61.8	181.49	183.00	-7.7	11,432	-0.07%
2023/05/08	71.2	182.45	76.1	182.30	181.50	-4.9	11,312	-0.04%
2023/05/05	141.4	179.10	121.4	179.53	181.00	19.9	11,073	0.18%	大買/大賣/
2023/05/04	112.5	172.97	144.2	174.04	175.50	-31.7	10,617	-0.30%	大買/大賣/
2023/05/03	29.1	165.05	32.6	164.67	163.00	-3.5	10,134	-0.03%
2023/05/02	55.2	161.85	78.2	162.93	166.00	-23	10,026	-0.23%
2023/04/28	51.1	153.94	47.7	154.33	157.50	3.3	9,717	0.03%
2023/04/27	78.5	151.27	74.6	152.12	153.50	3.9	9,459	0.04%
2023/04/26	11.3	141.91	16.4	142.31	146.00	-5.1	9,136	-0.06%
2023/04/25	10.1	141.38	11.2	140.26	141.50	-1.1	9,007	-0.01%
2023/04/24	10.1	144.46	10.1	144.40	144.00	0	8,916	0.00%
2023/04/21	23	145.08	32.1	143.36	143.00	-9.1	8,814	-0.10%
2023/04/20	26.3	147.40	109.7	147.06	147.50	-83.4	8,651	-0.96%	大賣/
2023/04/19	15.1	151.63	21	151.93	151.00	-5.9	8,530	-0.07%
2023/04/18	63.5	153.95	42	151.77	152.50	21.5	8,516	0.25%
2023/04/17	17	155.15	19.1	157.45	156.00	-2	8,347	-0.02%
2023/04/14	21.4	153.16	32.1	153.27	153.00	-10.7	8,208	-0.13%
2023/04/13	11.1	149.68	11.1	149.81	149.50	-0.1	8,043	0.00%
2023/04/12	31.1	153.94	32.4	155.24	154.50	-1.3	7,957	-0.02%
2023/04/11	26	149.02	23	149.78	149.50	3	7,732	0.04%
2023/04/10	47.1	147.63	41.1	147.62	148.50	6	7,604	0.08%
2023/04/07	19.1	143.80	28.2	145.22	144.50	-9.1	7,470	-0.12%
2023/04/06	25	142.12	19.4	141.60	142.00	5.6	7,388	0.08%
2023/03/31	18.3	140.55	19.2	141.12	141.00	-0.9	7,282	-0.01%
2023/03/30	56.3	142.87	54.1	142.61	142.00	2.2	7,269	0.03%
2023/03/29	124.1	143.70	131	143.27	142.50	-6.9	7,205	-0.10%	大買/大賣/
2023/03/28	88.5	141.71	69.7	141.72	142.00	18.8	6,912	0.27%
2023/03/27	134.3	146.57	117.2	148.18	148.50	17.2	6,662	0.26%	大買/大賣/
2023/03/24	38	139.28	63.4	139.95	142.50	-25.3	6,298	-0.40%
2023/03/23	97	138.78	79.6	139.15	138.50	17.4	6,175	0.28%
2023/03/22	276.3	134.49	156.1	133.14	136.50	120.2	5,757	2.09%	大買/大賣/鉅額交易
2023/03/21	52.1	124.62	58	124.76	126.50	-5.8	5,149	-0.11%
2023/03/20	49	120.76	55.6	120.70	119.00	-6.6	4,971	-0.13%
2023/03/17	7.1	116.28	6.1	116.01	115.50	1	4,812	0.02%
2023/03/16	71.1	115.53	201.2	115.16	115.00	-130.1	4,838	-2.69%	大賣/鉅額交易
2023/03/15	138	113.57	25.6	114.70	114.50	112.4	5,047	2.23%	大買/鉅額交易
2023/03/14	14.2	111.22	10.2	110.25	109.50	4.1	5,272	0.08%
2023/03/13	16	112.34	4	112.50	112.50	12	5,747	0.21%
2023/03/10	22.2	114.47	10	113.75	113.50	12.2	5,772	0.21%
2023/03/09	3	119.83	3	118.17	117.50	0	5,772	0.00%
2023/03/08	1.2	117.05	1.2	116.92	119.00	0	5,795	0.00%
2023/03/07	4.3	118.83	1	118.00	118.00	3.3	5,778	0.06%
2023/03/06	5	119.10	5	119.70	119.50	0	5,804	0.00%
2023/03/03	3	119.33	3	119.50	118.50	0	5,809	0.00%
2023/03/02	7.1	118.72	2	118.25	119.00	5.1	5,902	0.09%
2023/03/01	11.4	117.75	8.2	117.60	119.00	3.2	6,022	0.05%
2023/02/24	80.3	121.58	83.4	121.81	120.50	-3.1	6,042	-0.05%
2023/02/23	2	116.50	7.1	116.57	116.50	-5.1	5,673	-0.09%
2023/02/22	7.1	113.01	4.1	113.48	115.00	3.1	5,678	0.05%
2023/02/21	0	113.50	3.1	115.34	115.00	-3.1	5,652	-0.05%
2023/02/20	6.1	114.35	8.1	114.67	114.50	-2	5,686	-0.03%
2023/02/17	6	115.42	5	116.20	114.50	1	5,774	0.02%
2023/02/16	3	116.33	9	117.11	117.50	-6	5,924	-0.10%
2023/02/15	10	115.35	12	116.08	115.00	-2	5,991	-0.03%
2023/02/14	5.1	116.69	2.6	117.11	115.50	2.5	5,955	0.04%
2023/02/13	8	116.13	15	116.80	117.50	-7	5,961	-0.12%
2023/02/10	17	116.41	14.1	115.97	115.50	2.9	5,934	0.05%
2023/02/09	13.5	115.86	50	115.88	116.00	-36.5	5,894	-0.62%
2023/02/08	17.1	113.89	26.2	114.22	115.00	-9.1	5,839	-0.16%
2023/02/07	11.1	109.51	22.2	109.86	110.50	-11.1	5,763	-0.19%
2023/02/06	18.1	109.48	27.2	110.53	111.50	-9	5,778	-0.16%
2023/02/03	14.2	112.29	12.2	112.51	112.00	2	5,698	0.04%
2023/02/02	19.4	109.08	50.1	108.96	112.00	-30.7	5,683	-0.54%
2023/02/01	92	105.73	66	106.73	107.50	26	5,661	0.46%
2023/01/31	35.1	107.06	5	106.40	106.00	30.1	5,633	0.53%
2023/01/30	2.1	109.76	7	109.50	109.50	-4.9	5,610	-0.09%
2023/01/17	1	108.00	7	108.50	108.50	-6	5,685	-0.11%
2023/01/16	1	107.50	12	107.75	107.50	-11	5,740	-0.19%
2023/01/13	19	107.21	2	107.00	107.00	17	5,815	0.29%
2023/01/12	13	109.65	0	110.00	109.50	13	5,908	0.22%
2023/01/11	3.1	110.16	22	110.48	110.50	-19	5,982	-0.32%
2023/01/10	23	108.57	3	109.67	109.50	20	6,087	0.33%
2023/01/09	23.1	110.07	51	109.83	110.50	-28	6,199	-0.45%
2023/01/06	41.2	106.87	17.1	106.99	107.50	24.1	6,241	0.39%
2023/01/05	33.1	109.67	4	108.88	108.50	29.1	6,307	0.46%
2023/01/04	1.1	112.50	0	0.00	112.00	1.1	6,428	0.02%
2023/01/03	1.1	112.90	14.1	112.42	112.50	-13	6,547	-0.20%
2022/12/30	2	111.00	7	111.86	112.00	-5	6,705	-0.07%
2022/12/29	30	108.12	43	109.60	110.00	-13	6,950	-0.19%
2022/12/28	8	109.25	5	109.00	108.50	3	7,231	0.04%
2022/12/27	3	112.17	13	112.08	112.00	-10	7,296	-0.14%
2022/12/26	10	109.85	9	111.50	111.50	1	7,356	0.01%
2022/12/23	22	110.52	2	111.00	111.00	20	7,421	0.27%
2022/12/22	8.1	111.32	18	111.50	113.00	-10	7,479	-0.13%
2022/12/21	21.1	109.67	4	109.38	109.00	17.1	7,492	0.23%
2022/12/20	15.1	111.34	10	111.90	111.50	5.1	7,465	0.07%
2022/12/19	13.3	112.35	5	111.20	112.00	8.3	7,423	0.11%
2022/12/16	10.3	115.81	4	116.25	115.00	6.3	7,354	0.09%
2022/12/15	4.2	117.38	16	117.38	116.50	-11.8	7,274	-0.16%
2022/12/14	4.1	115.25	2.2	115.77	116.00	1.9	7,307	0.03%
2022/12/13	13.2	114.54	16	114.94	114.00	-2.8	7,378	-0.04%
2022/12/12	14.1	115.71	3	114.17	114.50	11.1	7,364	0.15%
2022/12/09	4.2	113.79	11	115.09	115.50	-6.8	7,331	-0.09%
2022/12/08	11.1	112.00	14.5	112.50	113.50	-3.5	7,301	-0.05%
2022/12/07	54.1	116.76	39.1	114.83	112.50	15	7,291	0.21%
2022/12/06	47	126.30	29.2	126.16	124.00	17.8	7,067	0.25%
2022/12/05	36	123.85	69.2	124.77	127.00	-33.2	6,830	-0.49%
2022/12/02	9	115.39	7	115.79	115.50	2	6,412	0.03%
2022/12/01	2	114.00	33	115.02	114.50	-31	6,418	-0.48%
2022/11/30	6	112.92	6	112.50	113.00	0	6,380	0.00%
2022/11/29	14	112.21	30	111.97	112.00	-16	6,350	-0.25%
2022/11/28	16	110.41	34	111.90	111.50	-18	6,341	-0.28%
2022/11/25	11	110.36	6	110.58	109.00	5	6,329	0.08%
2022/11/24	33	111.45	52.6	109.98	111.00	-19.6	6,331	-0.31%
2022/11/23	28.6	109.70	55.1	109.31	110.00	-26.5	6,288	-0.42%
2022/11/22	30	107.18	33.2	107.03	106.00	-3.2	6,203	-0.05%
2022/11/21	11	104.00	42	104.07	104.00	-31	6,102	-0.51%
2022/11/18	13	103.23	9	103.50	102.00	4	6,164	0.06%
2022/11/17	3	102.67	9	102.94	103.00	-6	6,154	-0.10%
2022/11/16	11.1	102.41	9	102.61	102.00	2.1	6,146	0.03%
2022/11/15	72.1	102.49	36	102.99	102.00	36.1	6,109	0.59%
2022/11/14	98.1	104.96	38.3	105.57	104.50	59.9	6,180	0.97%
2022/11/11	49.4	109.64	54	108.99	110.00	-4.6	6,032	-0.08%
2022/11/10	17	105.65	2	107.25	106.00	15	5,932	0.25%
2022/11/09	5	108.30	7	109.00	108.00	-2	6,009	-0.03%
2022/11/08	19	107.76	3	109.00	106.00	16	6,054	0.26%
2022/11/07	8	105.94	16	107.84	107.50	-8	6,090	-0.13%
2022/11/04	11	105.73	9	105.28	106.00	2	6,176	0.03%
2022/11/03	2	104.00	17	105.59	106.50	-15	6,505	-0.23%
2022/11/02	17	104.09	7	103.86	104.00	10	6,677	0.15%
2022/11/01	3	103.00	1	102.00	102.50	2	6,835	0.03%
2022/10/31	11	103.18	8.3	102.76	102.00	2.8	7,005	0.04%
2022/10/28	4	100.88	27.1	101.83	101.00	-23.1	7,098	-0.32%
2022/10/27	35	98.94	35.1	99.10	99.90	-0.1	7,025	0.00%
2022/10/26	2.1	93.31	2	93.65	93.60	0.1	6,961	0.00%
2022/10/25	21	94.61	13.9	93.93	94.50	7.2	7,021	0.10%
2022/10/24	11	97.07	14	97.50	96.30	-3	7,034	-0.04%
2022/10/21	12.1	96.20	5.2	96.95	95.40	6.9	7,232	0.10%
2022/10/20	21.3	98.49	20	98.78	98.80	1.3	7,298	0.02%
2022/10/19	10	101.90	10.3	102.66	100.50	-0.3	7,443	0.00%
2022/10/18	22	102.27	17.1	102.54	101.50	4.9	7,728	0.06%
2022/10/17	25.2	100.27	19	100.84	101.50	6.2	7,676	0.08%
2022/10/14	29	106.45	34	107.13	105.00	-5	7,668	-0.07%
2022/10/13	29	106.07	37	105.93	103.50	-8	7,679	-0.10%
2022/10/12	30.1	105.25	33	105.33	107.00	-2.9	7,677	-0.04%
2022/10/11	22.3	105.29	6	104.50	104.00	16.3	7,667	0.21%
2022/10/07	25	112.38	18.1	112.08	110.50	7	7,651	0.09%
2022/10/06	64	115.97	48	115.16	116.00	16	7,630	0.21%
2022/10/05	75.3	120.14	88.2	120.11	119.50	-12.9	7,570	-0.17%
2022/10/04	7	111.50	17.1	112.74	114.00	-10.1	7,428	-0.14%
2022/10/03	9	108.44	3	108.50	108.00	6	7,618	0.08%
2022/09/30	37.1	108.19	46	107.70	111.50	-9	7,715	-0.12%
2022/09/29	13.1	110.34	12	110.13	108.00	1.1	7,874	0.01%
2022/09/28	20	111.95	6	111.08	109.00	14	7,978	0.18%
2022/09/27	6	113.83	11.2	114.26	116.00	-5.2	7,948	-0.07%
2022/09/26	9.1	112.53	12	112.75	111.00	-2.9	8,022	-0.04%
2022/09/23	8	116.44	15	116.43	115.50	-7	8,156	-0.09%
2022/09/22	8	114.69	16.2	115.59	115.00	-8.2	8,172	-0.10%
2022/09/21	41.1	116.95	32	116.78	116.00	9.1	8,174	0.11%
2022/09/20	13	115.58	25	116.34	117.00	-12	8,159	-0.15%
2022/09/19	2	114.00	2	113.25	113.50	0	8,142	0.00%
2022/09/16	7	113.86	15	114.03	113.50	-8	8,157	-0.10%
2022/09/15	6	114.08	11	113.91	113.50	-5	8,205	-0.06%
2022/09/14	7	112.14	10	111.45	113.50	-3	8,289	-0.04%
2022/09/13	39.4	114.39	22.2	113.61	113.00	17.2	8,435	0.20%
2022/09/12	13	111.96	14	112.04	112.00	-1	8,485	-0.01%
2022/09/08	29.2	106.96	31	106.66	107.50	-1.8	8,486	-0.02%
2022/09/07	5	105.30	7	104.93	105.50	-2	8,494	-0.02%
2022/09/06	8	103.06	2	103.00	102.00	6	8,492	0.07%
2022/09/05	4	104.75	2	103.75	103.50	2	8,586	0.02%
2022/09/02	3.1	105.99	4	106.13	105.50	-1	8,634	-0.01%
2022/09/01	7	106.21	3	105.50	105.50	4	8,692	0.05%
2022/08/31	14.1	108.41	14	108.18	108.50	0.1	8,743	0.00%
2022/08/30	7	107.86	3	108.33	107.50	4	8,780	0.05%
2022/08/29	8	107.81	6	108.33	108.00	2	8,954	0.02%
2022/08/26	10	111.60	3	113.00	113.00	7	8,986	0.08%
2022/08/25	9	113.33	5	115.60	112.00	4	8,989	0.04%
2022/08/24	10	117.40	2	117.00	117.00	8	8,989	0.09%
2022/08/23	1	117.00	5.4	116.87	117.50	-4.4	9,067	-0.05%
2022/08/22	3	116.33	11	117.64	117.00	-8	9,174	-0.09%
2022/08/19	25	117.78	11.1	118.51	117.00	13.9	9,415	0.15%
2022/08/18	12	119.17	11	119.32	119.50	1	9,735	0.01%
2022/08/17	3	119.00	2.2	119.23	119.00	0.8	10,238	0.01%
2022/08/16	25	118.64	9	120.61	119.00	16	10,639	0.15%
2022/08/15	28	118.96	13	118.81	119.50	15	10,651	0.14%
2022/08/12	13	116.92	24	115.08	117.50	-11	10,695	-0.10%
2022/08/11	11	113.59	18	113.97	114.50	-7	10,707	-0.06%
2022/08/10	89.2	114.55	92	114.79	112.50	-2.8	10,693	-0.03%
2022/08/09	20	118.53	48	119.88	119.00	-28	10,339	-0.27%
2022/08/08	33.3	114.11	15.1	116.23	118.00	18.1	10,169	0.18%
2022/08/05	64	111.28	23.5	111.63	112.50	40.5	10,008	0.40%
2022/08/04	10.1	112.85	11	112.91	113.00	-0.9	9,857	-0.01%
2022/08/03	7.1	114.00	6.1	115.08	115.00	0.9	9,804	0.01%
2022/08/02	10	113.60	12	114.42	115.00	-2	9,884	-0.02%
2022/08/01	21	116.83	14	116.43	115.50	7	9,904	0.07%
2022/07/29	32	117.78	34.1	117.84	118.00	-2.1	9,828	-0.02%
2022/07/28	53.2	116.46	51	115.62	117.00	2.2	9,825	0.02%
2022/07/27	49	114.44	77.1	114.89	116.00	-28.1	9,627	-0.29%
2022/07/26	44.4	112.44	80.5	113.66	114.00	-36.1	9,545	-0.38%
2022/07/25	46.1	108.30	69.1	111.15	112.50	-23	9,366	-0.25%
2022/07/22	34	105.38	32	104.16	104.50	2	9,081	0.02%
2022/07/21	8	103.39	15.1	104.60	105.50	-7	9,142	-0.08%
2022/07/20	67	106.19	55	104.90	105.00	12	9,118	0.13%
2022/07/19	40.1	104.39	29	104.14	105.00	11.1	9,191	0.12%
2022/07/18	51	102.61	44.2	103.12	104.00	6.8	9,222	0.07%
2022/07/15	12.1	100.62	12	101.37	101.00	0	9,329	0.00%
2022/07/14	50.2	99.42	64	99.53	101.00	-13.8	9,371	-0.15%
2022/07/13	63	98.62	54	97.58	96.80	9	9,530	0.09%
2022/07/12	30	96.03	22	96.40	96.00	8	9,385	0.09%
2022/07/11	60.3	97.48	42	98.54	98.40	18.3	9,361	0.19%
2022/07/08	34	94.76	67	94.72	96.10	-33	9,174	-0.36%
2022/07/07	48.1	83.27	67	83.74	87.40	-18.9	9,072	-0.21%
2022/07/06	32	84.37	42.2	83.93	82.60	-10.2	8,964	-0.11%
2022/07/05	26.1	85.53	26	86.11	87.20	0.1	9,052	0.00%
2022/07/04	22.2	86.02	18	87.07	85.30	4.2	9,143	0.05%
2022/07/01	16.1	90.55	15	88.45	86.90	1.1	9,169	0.01%
2022/06/30	16	93.79	15.2	93.40	93.10	0.8	9,079	0.01%
2022/06/29	5.2	97.06	12	97.18	97.10	-6.8	9,182	-0.07%
2022/06/28	18	99.69	12	100.05	98.60	6	9,461	0.06%
2022/06/27	15.1	99.43	17	99.36	99.90	-1.9	10,427	-0.02%
2022/06/24	15	95.22	23	94.97	95.40	-8	10,640	-0.08%
2022/06/23	29	93.63	53.1	94.01	93.90	-24	10,989	-0.22%
2022/06/22	39.1	95.82	43	93.65	92.60	-3.9	11,371	-0.03%
2022/06/21	80.4	96.76	73.1	97.37	98.10	7.3	11,436	0.06%
2022/06/20	18.2	100.20	12.1	100.06	98.00	6.1	11,817	0.05%
2022/06/17	12	103.71	18	104.22	103.00	-6	12,397	-0.05%
2022/06/16	15.1	106.25	21	107.05	103.50	-5.9	12,956	-0.05%
2022/06/15	22	107.61	25	106.32	106.00	-3	13,337	-0.02%
2022/06/14	17.3	106.97	12.2	106.81	108.00	5.1	13,563	0.04%
2022/06/13	8.1	103.30	4	105.25	106.00	4.1	13,810	0.03%
2022/06/10	6	104.08	6	104.83	105.00	0	14,157	0.00%
2022/06/09	21	105.33	12.3	105.46	105.00	8.7	14,408	0.06%
2022/06/08	10	107.40	12.1	107.66	107.50	-2	14,810	-0.01%
2022/06/07	40.1	106.59	24.3	107.19	108.00	15.8	15,523	0.10%
2022/06/06	8.4	110.78	7	110.64	111.00	1.4	15,767	0.01%
2022/06/02	8.1	113.06	5	112.70	112.00	3.1	16,055	0.02%
2022/06/01	6.1	112.92	10	113.10	112.50	-3.9	16,225	-0.02%
2022/05/31	12.3	112.53	10.3	112.52	113.00	2	16,439	0.01%
2022/05/30	19	114.08	24.2	114.50	114.50	-5.2	16,554	-0.03%
2022/05/27	61.7	115.95	42.4	115.19	113.50	19.3	16,680	0.12%
2022/05/26	90.1	118.39	66.6	117.88	117.00	23.5	16,551	0.14%
2022/05/25	74.3	116.41	105.7	116.10	118.00	-31.4	16,330	-0.19%	大賣/
2022/05/24	101.8	113.68	109.3	113.31	109.00	-7.4	16,110	-0.05%	大買/大賣/
2022/05/23	36.2	112.21	20.1	111.68	112.00	16.2	16,307	0.10%
2022/05/20	35.5	111.41	38	111.43	109.50	-2.5	16,605	-0.02%
2022/05/19	39.1	109.11	37	107.85	111.00	2.1	16,725	0.01%
2022/05/18	53.6	108.51	74.5	108.53	109.00	-21	17,036	-0.12%
2022/05/17	18	105.08	17	105.18	105.00	1	17,376	0.01%
2022/05/16	28	105.77	25	105.66	104.50	3	17,465	0.02%
2022/05/13	22	103.80	23	104.59	105.00	-1	17,601	-0.01%
2022/05/12	25.2	102.45	24	103.54	102.00	1.1	17,747	0.01%
2022/05/11	30.1	104.91	21	104.14	103.50	9.1	18,072	0.05%
2022/05/10	22	103.61	25	104.16	105.50	-3	18,149	-0.02%
2022/05/09	33	102.06	31	101.60	101.00	2	18,376	0.01%
2022/05/06	8	105.00	8	105.19	105.50	0	18,654	0.00%
2022/05/05	42	108.70	44.3	108.09	108.00	-2.3	18,938	-0.01%
2022/05/04	15	105.40	16	105.38	105.00	-1	19,012	-0.01%
2022/05/03	16	107.06	13	106.65	106.00	3	19,277	0.02%
2022/04/29	13	105.58	17	106.12	104.50	-4	19,729	-0.02%
2022/04/28	23	102.96	18	103.22	103.50	5	20,507	0.02%
2022/04/27	13.1	100.97	63	101.02	104.00	-49.9	21,072	-0.24%
2022/04/26	21.1	105.86	12	105.58	103.00	9.1	21,428	0.04%
2022/04/25	16	104.69	29.2	104.38	105.00	-13.2	21,669	-0.06%
2022/04/22	38.3	109.32	24	110.10	107.00	14.3	21,647	0.07%
2022/04/21	77.2	112.31	81	111.23	113.50	-3.8	21,616	-0.02%
2022/04/20	35.2	107.78	36	108.42	107.50	-0.9	21,379	0.00%
2022/04/19	73	108.26	72.9	107.76	106.00	0.1	21,257	0.00%
2022/04/18	28	104.80	31.3	104.15	103.50	-3.3	20,999	-0.02%
2022/04/15	33	106.65	32	105.69	104.50	1	20,972	0.00%
2022/04/14	25	107.14	26.2	107.62	108.00	-1.2	20,931	-0.01%
2022/04/13	26	105.50	25	105.34	105.50	1	20,946	0.00%
2022/04/12	26.6	107.96	26	108.62	105.50	0.6	20,977	0.00%
2022/04/11	24.3	108.18	37.1	106.99	106.50	-12.8	20,947	-0.06%
2022/04/08	19	111.63	12.2	112.11	112.00	6.8	20,789	0.03%
2022/04/07	17.1	113.58	24	113.44	111.00	-6.9	20,651	-0.03%
2022/04/06	26	113.79	21	113.57	113.00	5	20,526	0.02%
2022/04/01	21	114.10	11	114.18	114.50	10	20,440	0.05%
2022/03/31	89.2	118.73	100.6	118.89	116.50	-11.4	20,269	-0.06%
2022/03/30	243.1	121.11	222.1	120.85	117.00	21	19,995	0.11%	大買/大賣/
2022/03/29	57.2	118.93	44.2	118.51	116.50	13	19,004	0.07%
2022/03/28	67.2	117.23	132.2	117.87	119.00	-65.1	18,706	-0.35%	大賣/
2022/03/25	73.2	114.69	96	114.27	117.00	-22.8	18,350	-0.12%
2022/03/24	54.1	112.51	30	112.33	111.50	24	17,934	0.13%
2022/03/23	197.6	117.29	158	116.13	115.00	39.6	17,788	0.22%	大買/大賣/
2022/03/22	110	116.09	114.5	116.53	118.00	-4.5	17,269	-0.03%	大買/大賣/
2022/03/21	140	110.39	101	111.53	112.50	39	16,587	0.24%	大買/大賣/
2022/03/18	77.1	106.98	80	107.83	110.00	-2.9	15,987	-0.02%
2022/03/17	59.1	106.43	65.3	106.45	106.50	-6.3	15,551	-0.04%
2022/03/16	140.3	106.48	145	106.48	106.00	-4.7	15,400	-0.03%	大買/大賣/
2022/03/15	81.6	111.64	142.1	111.68	106.00	-60.5	15,788	-0.38%	大賣/
2022/03/14	121.7	120.98	78.2	120.48	117.00	43.5	15,461	0.28%	大買/
2022/03/11	153.9	122.56	117.3	122.00	122.50	36.6	15,218	0.24%	大買/大賣/
2022/03/10	215.5	120.50	169.1	119.86	119.50	46.4	14,819	0.31%	大買/大賣/
2022/03/09	56	111.38	93.3	113.25	116.00	-37.3	14,134	-0.26%
2022/03/08	71.1	107.51	55	107.25	105.50	16.1	13,742	0.12%
2022/03/07	44	108.86	51.3	107.29	105.50	-7.3	13,508	-0.05%
2022/03/04	35	114.19	58.2	114.36	113.00	-23.2	13,440	-0.17%
2022/03/03	31.1	110.60	62.2	110.79	112.00	-31.2	13,288	-0.23%
2022/03/02	52.4	109.50	42.8	108.91	108.50	9.5	13,178	0.07%
2022/03/01	28	110.98	32	111.23	111.00	-4	13,077	-0.03%
2022/02/25	57.8	112.92	35	111.84	110.00	22.8	13,177	0.17%
2022/02/24	50.3	112.96	49.3	112.90	113.00	1	13,279	0.01%
2022/02/23	161	114.94	123.1	114.60	114.50	38	13,465	0.28%	大買/大賣/
2022/02/22	63.1	110.50	66	110.41	110.00	-2.9	13,330	-0.02%
2022/02/21	99.6	110.79	79.3	109.80	110.00	20.4	13,121	0.16%
2022/02/18	64.6	111.02	55.4	111.89	114.00	9.2	12,934	0.07%
2022/02/17	38.8	110.50	46.2	110.54	112.50	-7.4	12,625	-0.06%
2022/02/16	12.3	103.61	17.1	103.97	103.00	-4.8	12,365	-0.04%
2022/02/15	40.2	105.19	50.5	103.80	103.00	-10.3	12,811	-0.08%
2022/02/14	37	106.15	12	105.96	105.50	25	13,044	0.19%
2022/02/11	48.2	107.16	40	107.01	106.00	8.2	13,289	0.06%
2022/02/10	20.4	103.70	43.5	103.52	104.00	-23.1	13,683	-0.17%
2022/02/09	78.5	103.16	64.7	103.84	106.00	13.8	13,551	0.10%
2022/02/08	85.4	98.89	112.3	98.91	101.50	-26.8	13,291	-0.20%	大賣/
2022/02/07	134	94.16	108	94.53	95.40	26	12,990	0.20%	大買/大賣/
2022/01/26	60.1	91.92	64	91.93	92.80	-3.9	12,748	-0.03%
2022/01/25	125	94.28	150	94.00	92.30	-25	12,853	-0.19%	大買/大賣/
2022/01/24	164.3	96.83	103	95.93	95.00	61.3	12,721	0.48%	大買/大賣/
2022/01/21	205.1	99.32	240	99.56	99.20	-34.9	12,384	-0.28%	大買/大賣/
2022/01/20	135.6	96.33	144	96.66	98.00	-8.5	11,863	-0.07%	大買/大賣/
2022/01/19	53	93.68	124.2	93.50	95.70	-71.2	11,540	-0.62%	大賣/
2022/01/18	73.2	90.47	81.1	91.52	91.20	-7.9	11,474	-0.07%
2022/01/17	5	87.28	29.2	87.87	89.20	-24.2	11,991	-0.20%
2022/01/14	7	83.50	3	83.43	83.90	4	13,041	0.03%
2022/01/13	1	86.00	0.6	86.40	86.10	0.4	13,178	0.00%
2022/01/12	1	86.50	8	86.54	87.00	-7	13,220	-0.05%
2022/01/11	2	87.95	2.1	87.72	86.90	0	13,280	0.00%
2022/01/10	2	86.60	4	87.28	87.40	-2	13,273	-0.02%
2022/01/07	5.1	88.43	5.2	86.52	86.30	0	13,285	0.00%
2022/01/06	3	87.80	6	88.82	89.50	-3	13,263	-0.02%
2022/01/05	6.7	89.68	8	89.88	90.20	-1.3	13,306	-0.01%
2022/01/04	7	89.89	11.2	89.45	88.80	-4.1	13,290	-0.03%
2022/01/03	4.1	90.16	11	89.55	89.00	-6.9	13,260	-0.05%
2021/12/30	0.1	88.01	1	88.40	88.20	-0.9	13,268	-0.01%
2021/12/29	0	88.30	5	88.74	88.70	-5	13,371	-0.04%
2021/12/28	2	88.04	14	88.17	87.70	-12	13,504	-0.09%
2021/12/27	2.1	87.65	13	87.88	87.50	-11	13,660	-0.08%
2021/12/24	3.5	88.13	2	88.25	87.70	1.4	13,957	0.01%
2021/12/23	2	87.65	12	87.37	87.00	-10	14,098	-0.07%
2021/12/22	6	86.55	17	86.96	87.10	-11	14,289	-0.08%
2021/12/21	2.4	85.41	4.1	85.54	86.00	-1.7	14,801	-0.01%
2021/12/20	22.1	85.72	2.1	85.45	85.10	20	15,089	0.13%
2021/12/17	8.2	87.95	4	87.05	86.90	4.2	15,701	0.03%
2021/12/16	10.1	88.51	20	88.68	89.20	-9.9	16,278	-0.06%
2021/12/15	12	86.63	6	86.82	86.70	6	16,645	0.04%
2021/12/14	14.2	87.39	8	86.91	87.00	6.2	16,959	0.04%
2021/12/13	7	88.04	13	88.85	89.10	-6	17,018	-0.04%
2021/12/10	22	87.97	20	87.85	87.80	2	16,987	0.01%
2021/12/09	169	92.05	156.3	92.35	88.70	12.7	16,870	0.08%	大買/大賣/
2021/12/08	11	88.95	40	88.98	89.30	-29	16,151	-0.18%
2021/12/07	12.5	88.40	12	88.38	87.60	0.5	16,191	0.00%
2021/12/06	5	88.42	7.2	88.85	89.20	-2.2	16,177	-0.01%
2021/12/03	18	88.10	14.9	88.28	87.70	3.2	16,217	0.02%
2021/12/02	44	87.07	12	86.08	86.00	32	16,447	0.19%
2021/12/01	20	88.45	39	89.05	88.50	-19	16,551	-0.11%
2021/11/30	24	88.15	26.1	88.17	88.40	-2.1	16,673	-0.01%
2021/11/29	18	84.99	22.1	85.51	86.50	-4.1	16,724	-0.02%
2021/11/26	16.1	84.53	25	85.27	85.40	-9	16,819	-0.05%
2021/11/25	48	85.84	21.2	86.07	85.80	26.8	16,717	0.16%
2021/11/24	58	88.40	56	88.31	87.30	2	16,584	0.01%
2021/11/23	81.1	89.90	65.4	89.48	89.50	15.7	16,358	0.10%
2021/11/22	105.6	89.58	113	88.85	88.40	-7.4	15,994	-0.05%	大買/大賣/
2021/11/19	119.1	87.41	162.3	87.09	87.60	-43.2	15,509	-0.28%	大買/大賣/
2021/11/18	40.3	83.90	60.1	83.99	83.50	-19.8	15,085	-0.13%
2021/11/17	21.6	81.90	24.1	82.29	82.50	-2.4	14,939	-0.02%
2021/11/16	27	81.59	26.1	81.57	82.00	0.9	14,907	0.01%
2021/11/15	55.6	81.32	28.1	81.29	81.20	27.6	14,880	0.19%
2021/11/12	151	83.39	48	82.49	81.50	103	14,743	0.70%	大買/鉅額交易
2021/11/11	57.4	89.37	114.2	89.36	89.40	-56.8	14,245	-0.40%	大賣/
2021/11/10	71.2	87.38	64.1	87.86	88.40	7.1	14,017	0.05%
2021/11/09	122.5	86.05	149	85.94	87.50	-26.5	13,647	-0.19%	大買/大賣/
2021/11/08	1	80.50	7	80.23	80.40	-6	12,955	-0.05%
2021/11/05	4	79.67	6.1	79.64	80.90	-2.1	13,030	-0.02%
2021/11/04	7	80.77	5	80.46	80.10	2	13,254	0.02%
2021/11/03	17.1	80.58	11	81.05	81.30	6.1	13,560	0.04%
2021/11/02	29	82.27	23	82.19	80.20	6	13,624	0.04%
2021/11/01	14	82.83	52	82.46	82.20	-38	13,410	-0.28%
2021/10/29	15.1	82.03	35.1	81.92	82.90	-20	13,341	-0.15%
2021/10/28	51	82.39	46	81.95	81.00	5	13,297	0.04%
2021/10/27	76	81.57	36	81.10	82.10	40	13,022	0.31%
2021/10/26	122	81.42	121.3	81.62	82.10	0.7	12,753	0.01%	大買/大賣/
2021/10/25	183.4	84.92	148	84.34	84.30	35.3	12,388	0.29%	大買/大賣/
2021/10/22	117.1	82.18	222.9	83.11	85.00	-105.7	11,636	-0.91%	大買/大賣/鉅額交易
2021/10/21	26	77.40	45	77.89	77.30	-19	10,514	-0.18%
2021/10/20	33	75.45	5	75.72	75.50	28	10,320	0.27%
2021/10/19	21	75.22	19.2	75.05	75.60	1.8	10,344	0.02%
2021/10/18	10	73.00	1	72.90	73.10	9	10,344	0.09%
2021/10/15	9	73.12	9.1	73.01	72.90	-0.1	10,439	0.00%
2021/10/14	5	71.90	2.1	72.52	71.40	2.9	10,632	0.03%
2021/10/13	41	73.49	41	72.66	71.80	0	10,700	0.00%
2021/10/12	5	74.20	4	74.10	73.00	1	10,765	0.01%
2021/10/08	7	75.77	6	75.88	75.90	1	10,816	0.01%
2021/10/07	8	75.91	13.1	75.80	76.50	-5.1	10,886	-0.05%
2021/10/06	29	74.90	25	75.47	73.80	4	11,078	0.04%
2021/10/05	22.1	74.83	49	73.78	75.60	-26.9	11,232	-0.24%
2021/10/04	12	74.44	20	74.91	73.60	-8	11,267	-0.07%
2021/10/01	65	75.02	20	74.64	73.60	45	11,609	0.39%
2021/09/30	47	78.57	49.3	78.76	79.20	-2.3	11,868	-0.02%
2021/09/29	58	79.49	113	79.53	79.00	-55	11,895	-0.46%	大賣/
2021/09/28	168.2	81.51	155.3	80.92	79.80	12.9	11,976	0.11%	大買/大賣/
2021/09/27	136	84.23	138	84.39	84.30	-2	11,730	-0.02%	大買/大賣/
2021/09/24	174	83.62	154.6	83.32	83.70	19.5	11,591	0.17%	大買/大賣/
2021/09/23	118	81.43	132.8	81.67	83.30	-14.8	11,156	-0.13%	大買/大賣/
2021/09/22	103	78.71	124.2	79.31	79.80	-21.2	10,860	-0.19%	大買/大賣/
2021/09/17	53	77.53	126.7	77.95	78.80	-73.7	10,794	-0.68%	大賣/
2021/09/16	8	75.98	27.2	75.36	76.30	-19.2	10,785	-0.18%
2021/09/15	39	74.12	34	74.02	73.90	5	11,133	0.05%
2021/09/14	12	75.11	5	74.68	74.70	7	11,581	0.06%
2021/09/13	5	75.08	7	74.61	74.30	-2	12,616	-0.02%
2021/09/10	39	75.52	27	75.52	75.30	12	13,771	0.09%
2021/09/09	5.1	74.63	12	74.83	75.10	-7	14,436	-0.05%
2021/09/08	53	74.59	49	74.63	73.50	4	14,454	0.03%
2021/09/07	160	76.63	122.3	76.11	76.60	37.8	14,388	0.26%	大買/大賣/
2021/09/06	39	76.37	89	76.65	76.40	-50	14,153	-0.35%
2021/09/03	47	76.03	74	76.10	75.30	-27	14,045	-0.19%
2021/09/02	24	74.44	51.1	74.88	74.90	-27.1	14,085	-0.19%
2021/09/01	39.1	71.19	56.1	72.57	73.10	-17	14,587	-0.12%
2021/08/31	0.1	69.70	40	69.25	69.50	-39.9	15,460	-0.26%
2021/08/30	8.2	69.12	4	69.05	69.70	4.2	15,755	0.03%
2021/08/27	12	69.40	7	68.93	69.00	5	15,842	0.03%
2021/08/26	27	69.79	3	69.87	69.80	24	15,894	0.15%
2021/08/25	3	70.33	20	70.70	70.50	-17	16,004	-0.11%
2021/08/24	90.1	70.23	31	70.59	69.80	59.1	16,100	0.37%
2021/08/23	6	72.15	23	72.20	72.40	-17	16,291	-0.10%
2021/08/20	8.3	70.46	45	71.39	70.90	-36.8	16,409	-0.22%
2021/08/19	3	70.17	5	70.66	69.80	-2	16,604	-0.01%
2021/08/18	3.2	69.48	55	69.64	70.70	-51.9	16,603	-0.31%
2021/08/17	11	68.11	17	67.85	67.80	-6	16,693	-0.04%
2021/08/16	64	68.83	35	68.33	69.50	29	16,721	0.17%
2021/08/13	29	72.00	3	71.57	71.00	26	16,674	0.16%
2021/08/12	24.5	72.34	5	73.02	72.50	19.5	16,647	0.12%
2021/08/11	27	72.67	16	72.18	72.30	11	16,658	0.07%
2021/08/10	100	73.93	41	72.88	73.00	59	16,637	0.35%
2021/08/09	147.1	78.02	129.1	78.73	76.80	18	16,444	0.11%	大買/大賣/
2021/08/06	50	78.69	20.3	78.48	79.40	29.7	16,208	0.18%
2021/08/05	13	76.78	7.2	76.88	76.80	5.8	16,215	0.04%
2021/08/04	26.1	78.25	13.1	78.42	77.80	13	16,376	0.08%
2021/08/03	10.2	76.97	20.5	77.11	77.70	-10.3	16,493	-0.06%
2021/08/02	0	74.30	0	75.00	75.00	0	16,477	0.00%
2021/07/30	6	74.32	13	74.70	75.20	-7	16,684	-0.04%
2021/07/29	8	74.30	3	74.40	74.90	5	16,839	0.03%
2021/07/28	12.1	72.91	11	73.95	74.80	1.1	17,040	0.01%
2021/07/27	9.2	75.57	8	74.73	75.10	1.2	17,077	0.01%
2021/07/26	3.1	75.66	2	75.50	75.60	1.1	17,193	0.01%
2021/07/23	9	74.91	10	75.34	74.80	-1	17,292	-0.01%
2021/07/22	9	75.14	0	0.00	75.00	9	17,352	0.05%
2021/07/21	14	75.66	37	75.88	74.60	-23	17,580	-0.13%
2021/07/20	40.3	75.06	25	75.13	75.30	15.3	17,663	0.09%
2021/07/19	10.2	78.06	21.1	78.01	77.70	-10.9	17,492	-0.06%
2021/07/16	14	79.29	36	79.78	79.30	-22	17,445	-0.13%
2021/07/15	22.1	79.25	19	79.69	79.10	3.1	17,289	0.02%
2021/07/14	31	80.27	38.4	80.22	80.50	-7.4	17,237	-0.04%
2021/07/13	29	80.72	69.3	80.67	79.80	-40.3	17,153	-0.23%
2021/07/12	68.2	78.80	55	78.99	79.00	13.2	16,887	0.08%
2021/07/09	73.1	80.64	42	80.76	80.40	31.1	16,634	0.19%
2021/07/08	117.1	83.12	102.3	82.89	82.70	14.9	16,545	0.09%	大買/大賣/
2021/07/07	120.1	81.41	185.3	80.52	82.10	-65.1	16,131	-0.40%	大買/大賣/
2021/07/06	73.6	78.42	13	78.38	77.60	60.6	15,659	0.39%
2021/07/05	53	79.78	41.1	80.55	79.00	11.9	15,786	0.08%
2021/07/02	39.3	77.83	48	78.54	78.70	-8.7	15,915	-0.05%
2021/07/01	35.1	79.96	24	80.00	79.50	11.1	15,787	0.07%
2021/06/30	19	80.64	25.1	80.76	80.70	-6.1	15,668	-0.04%
2021/06/29	29	80.86	37.8	80.33	81.00	-8.8	15,594	-0.06%
2021/06/28	103.3	81.42	38.2	81.48	81.10	65.1	15,419	0.42%	大買/
2021/06/25	85.1	81.06	60.6	80.34	80.70	24.5	15,092	0.16%
2021/06/24	76.4	83.44	85	83.94	82.30	-8.6	14,843	-0.06%
2021/06/23	84.4	82.24	62	82.52	82.00	22.3	14,480	0.15%
2021/06/22	288.6	83.70	270.4	83.86	82.00	18.3	14,077	0.13%	大買/大賣/
2021/06/21	219.9	79.23	287.2	79.23	82.00	-67.2	13,136	-0.51%	大買/大賣/
2021/06/18	82.5	75.18	158.2	75.27	77.20	-75.7	12,122	-0.62%	大賣/
2021/06/17	10	69.72	13.2	70.36	70.70	-3.2	11,358	-0.03%
2021/06/16	12	70.56	28	70.28	69.90	-16	11,289	-0.14%
2021/06/15	12	70.07	25.7	70.89	70.90	-13.7	11,253	-0.12%
2021/06/11	37	71.04	11.1	70.98	70.30	25.9	11,191	0.23%
2021/06/10	119.1	71.15	104.1	70.37	71.60	15	11,122	0.14%	大買/大賣/
2021/06/09	155.6	73.07	76.3	72.27	71.10	79.3	10,849	0.73%	大買/
2021/06/08	101.5	76.12	222.3	76.28	75.20	-120.8	10,195	-1.19%	大買/大賣/鉅額交易
2021/06/07	140	73.25	51.1	72.09	72.00	88.9	9,144	0.97%	大買/
2021/06/04	13.1	71.43	9	71.56	70.30	4.1	8,890	0.05%
2021/06/03	4.9	72.65	2	71.90	72.70	2.9	8,864	0.03%
2021/06/02	8.1	72.02	20	71.95	71.60	-11.9	8,812	-0.14%
2021/06/01	11.3	72.64	21	72.82	72.40	-9.7	8,693	-0.11%
2021/05/31	58.6	73.38	32.2	73.00	73.40	26.3	8,592	0.31%
2021/05/28	26.3	71.31	52.1	71.70	71.60	-25.8	8,360	-0.31%
2021/05/27	21.2	70.42	30.1	70.13	70.30	-8.9	8,232	-0.11%
2021/05/26	17.3	68.41	3.4	68.11	68.60	14	8,139	0.17%
2021/05/25	33	67.61	17	67.80	68.00	16	8,104	0.20%
2021/05/24	19	65.80	9	65.62	66.70	10	7,970	0.13%
2021/05/21	19	63.52	26	64.15	64.90	-7	7,908	-0.09%
2021/05/20	9	61.23	3	61.67	60.90	6	7,816	0.08%
2021/05/19	17	61.51	17	61.86	62.20	0	7,825	0.00%
2021/05/18	7	61.29	11	60.55	61.70	-4	7,774	-0.05%
2021/05/17	13	58.98	29	58.12	57.00	-16	7,724	-0.21%
2021/05/14	14.1	60.62	26	60.18	60.30	-11.9	7,623	-0.16%
2021/05/13	16	57.14	10	56.15	58.30	6	7,523	0.08%
2021/05/12	24.1	60.80	37	60.03	57.60	-12.9	7,390	-0.17%
2021/05/11	45.1	65.00	40	64.82	63.80	5.1	7,200	0.07%
2021/05/10	51	69.36	5	68.86	69.20	46	7,016	0.66%
2021/05/07	43	69.92	23	70.60	69.90	20	6,945	0.29%
2021/05/06	24.1	69.33	6	70.45	69.30	18.1	6,817	0.27%
2021/05/05	30	70.21	47	70.02	69.20	-17	6,649	-0.26%
2021/05/04	22	65.40	10.1	66.44	67.60	11.9	6,458	0.18%
2021/05/03	25	70.45	43.4	69.68	68.10	-18.4	6,366	-0.29%
2021/04/29	51.1	71.03	19.3	70.90	71.20	31.8	6,258	0.51%
2021/04/28	25.2	71.29	14	71.39	71.70	11.2	6,246	0.18%
2021/04/27	21	70.80	56.4	71.18	70.50	-35.4	6,318	-0.56%
2021/04/26	4	69.70	35	69.57	69.60	-31	6,166	-0.50%
2021/04/23	3	66.27	4	66.48	66.60	-1	6,249	-0.02%
2021/04/22	23	67.34	78	67.32	66.60	-55	6,534	-0.84%
2021/04/21	7	69.14	13	69.03	69.10	-6	7,234	-0.08%
2021/04/20	13.2	69.26	2.1	69.81	69.90	11.1	7,608	0.15%
2021/04/19	2	68.70	5	69.02	69.20	-3	7,852	-0.04%
2021/04/16	60	68.39	27	68.28	68.40	33	7,881	0.42%
2021/04/15	14	68.18	18.3	68.27	68.30	-4.3	8,132	-0.05%
2021/04/14	25	67.37	29.1	67.57	67.80	-4.1	8,175	-0.05%
2021/04/13	2.2	69.77	8	69.39	69.10	-5.8	8,190	-0.07%
2021/04/12	32	69.20	19.1	69.44	68.70	12.9	8,233	0.16%
2021/04/09	110	70.95	41	70.19	69.50	69	8,411	0.82%	大買/
2021/04/08	40.3	71.47	116	71.68	72.40	-75.7	8,130	-0.93%	大賣/
2021/04/07	5.2	68.73	17.5	68.74	68.90	-12.3	7,746	-0.16%
2021/04/06	0.5	67.80	9	67.53	67.70	-8.5	7,634	-0.11%
2021/04/01	26	67.74	11	68.35	67.40	15	7,628	0.20%
2021/03/31	9	67.70	23.3	67.44	68.20	-14.3	7,490	-0.19%
2021/03/30	8	66.64	0	66.80	66.70	8	7,394	0.11%
2021/03/29	22.1	67.01	1	66.80	66.50	21.1	7,363	0.29%
2021/03/26	14.1	67.32	14	67.11	67.20	0.1	7,317	0.00%
2021/03/25	49	66.89	14	67.25	67.20	35	7,256	0.48%
2021/03/24	43	66.77	64	66.61	66.20	-21	7,234	-0.29%
2021/03/23	16.1	67.13	25.1	67.24	67.80	-9	7,203	-0.13%
2021/03/22	1	65.50	7	64.81	65.50	-6	7,134	-0.08%
2021/03/19	4.2	64.63	2	64.55	64.80	2.2	7,195	0.03%
2021/03/18	4.1	64.63	3	64.97	65.20	1.1	7,232	0.02%
2021/03/17	3	64.40	1	64.50	64.40	2	7,289	0.03%
2021/03/16	5	63.70	3	63.70	63.80	2	7,470	0.03%
2021/03/15	8	63.66	22	63.23	63.60	-14	7,609	-0.18%
2021/03/12	10	64.07	3	64.13	64.20	7	7,722	0.09%
2021/03/11	26	62.55	31	62.38	63.00	-5	7,805	-0.06%
2021/03/10	32	61.52	4	61.45	61.30	28	7,857	0.36%
2021/03/09	4.1	61.65	8	62.26	61.40	-3.9	7,927	-0.05%
2021/03/08	7	63.63	1	63.20	63.20	6	8,023	0.07%
2021/03/05	10	63.64	2	64.00	63.70	8	8,172	0.10%
2021/03/04	37	64.58	15	64.47	64.50	22	8,237	0.27%
2021/03/03	5	65.06	1	64.90	65.50	4	8,315	0.05%
2021/03/02	23	66.00	2	65.55	65.60	21	8,419	0.25%
2021/02/26	15	67.31	16	67.88	66.40	-1	8,549	-0.01%
2021/02/25	2	67.40	0	0.00	66.90	2	8,558	0.02%
2021/02/24	6	67.73	0	0.00	66.80	6	8,717	0.07%
2021/02/23	4	68.00	4	68.03	68.20	0	9,257	0.00%
2021/02/22	12	68.30	3	68.33	68.70	9	9,584	0.09%
2021/02/19	1	68.50	14	68.84	68.30	-13	9,872	-0.13%
2021/02/18	15	67.52	0	0.00	67.60	15	10,254	0.15%
2021/02/17	16	66.59	6.3	66.48	66.90	9.8	10,855	0.09%
2021/02/05	2	64.40	12	64.53	64.40	-10	11,866	-0.08%
2021/02/04	8	64.49	7	64.66	64.30	1	12,974	0.01%
2021/02/03	12.1	65.69	5	65.88	65.40	7.1	13,374	0.05%
2021/02/02	15	65.83	17	65.88	65.90	-2	13,777	-0.01%
2021/02/01	9	64.63	14	64.96	65.20	-5	14,253	-0.04%
2021/01/29	8	66.81	9	67.20	65.90	-1	14,457	-0.01%
2021/01/28	17	66.76	8	66.99	66.10	9	14,525	0.06%
2021/01/27	6	68.50	9.2	68.67	68.80	-3.2	14,495	-0.02%
2021/01/26	28	69.44	4	69.48	68.30	24	14,520	0.17%
2021/01/25	3	69.33	2	70.05	69.60	1	14,546	0.01%
2021/01/22	3.2	69.59	18	69.79	70.20	-14.8	14,602	-0.10%
2021/01/21	26	69.72	28	70.18	69.30	-2	14,671	-0.01%
2021/01/20	53.3	70.02	19	70.69	68.20	34.3	14,673	0.23%
2021/01/19	8	74.31	7	74.13	72.90	1	14,604	0.01%
2021/01/18	95	74.54	87	74.24	73.50	8	14,768	0.05%
2021/01/15	77	74.74	96.5	74.15	74.70	-19.5	14,622	-0.13%
2021/01/14	84	74.31	204.4	74.04	75.50	-120.4	14,387	-0.84%	大賣/鉅額交易
2021/01/13	74	69.77	99	70.65	71.00	-25	13,677	-0.18%
2021/01/12	62	68.71	66.1	68.60	68.10	-4.1	13,374	-0.03%
2021/01/11	11	66.68	22	66.64	67.00	-11	13,214	-0.08%
2021/01/08	35.1	67.80	48	67.51	67.90	-12.9	13,389	-0.10%
2021/01/07	40	65.38	7	65.53	65.40	33	13,648	0.24%
2021/01/06	14.1	65.60	8.1	65.52	64.30	6	14,153	0.04%
2021/01/05	20.5	65.66	5	65.70	65.70	15.5	14,123	0.11%
2021/01/04	25	64.72	27	66.41	67.50	-2	14,245	-0.01%
2020/12/31	4	66.23	8	66.58	66.10	-4	14,178	-0.03%
2020/12/30	12	66.63	4	67.13	66.50	8	14,273	0.06%
2020/12/29	3	67.07	11	66.97	67.00	-8	14,523	-0.06%
2020/12/28	13.1	67.09	2	66.85	66.80	11.1	14,671	0.08%
2020/12/25	3	68.17	8	68.23	67.60	-5	14,938	-0.03%
2020/12/24	11	68.45	8	68.45	68.60	3	15,244	0.02%
2020/12/23	2	67.60	4	67.25	67.60	-2	15,581	-0.01%
2020/12/22	34.1	67.87	16	67.69	66.10	18.1	16,127	0.11%
2020/12/21	5	66.64	3	66.63	66.70	2	16,746	0.01%
2020/12/18	3	67.90	12	67.65	67.40	-9	17,535	-0.05%
2020/12/17	5.1	67.51	19	67.92	68.10	-13.9	17,866	-0.08%
2020/12/16	23	67.11	6	67.15	67.10	17	18,054	0.09%
2020/12/15	6	68.13	1	67.60	67.10	5	18,176	0.03%
2020/12/14	9	68.59	3	69.80	69.40	6	18,524	0.03%
2020/12/11	55.5	69.07	16.1	69.11	69.00	39.4	18,674	0.21%
2020/12/10	27	69.25	17.2	69.20	69.00	9.8	18,797	0.05%
2020/12/09	70	71.55	25	71.70	71.40	45	18,740	0.24%
2020/12/08	37	71.86	41	72.12	72.70	-4	18,731	-0.02%
2020/12/07	26.1	70.80	8.2	71.43	70.70	17.9	18,804	0.10%
2020/12/04	21	71.36	7	71.86	71.00	14	18,833	0.07%
2020/12/03	28.1	71.33	14	71.61	71.90	14.1	19,037	0.07%
2020/12/02	13.3	72.40	15	73.03	72.20	-1.7	19,184	-0.01%
2020/12/01	45	72.76	34	73.09	72.50	11	19,539	0.06%
2020/11/30	36.5	74.25	38	74.53	73.90	-1.5	19,890	-0.01%
2020/11/27	28	74.25	12	75.02	75.00	16	20,117	0.08%
2020/11/26	31	74.68	14	74.71	74.80	17	20,501	0.08%
2020/11/25	23	75.10	16	75.46	74.90	7	21,382	0.03%
2020/11/24	20	76.46	13	76.17	76.50	7	21,732	0.03%
2020/11/23	33	76.78	28	76.93	77.20	5	22,195	0.02%
2020/11/20	65.2	77.70	54	77.81	76.50	11.2	22,460	0.05%
2020/11/19	51	76.56	59.1	77.03	77.00	-8.1	22,771	-0.04%
2020/11/18	44	75.18	52.2	75.23	75.60	-8.2	23,466	-0.03%
2020/11/17	75.1	74.72	47	74.55	73.90	28.1	24,136	0.12%
2020/11/16	145	76.37	152.9	76.88	77.30	-7.9	25,310	-0.03%	大買/大賣/
2020/11/13	224	76.44	164.5	76.62	74.90	59.6	25,493	0.23%	大買/大賣/
2020/11/12	86.4	75.14	193.2	74.68	77.00	-106.7	24,786	-0.43%	大賣/鉅額交易
2020/11/11	79	70.98	45.4	71.05	70.00	33.6	24,383	0.14%
2020/11/10	46.4	72.78	79	72.66	71.80	-32.7	25,039	-0.13%
2020/11/09	77.4	71.66	160	71.61	71.70	-82.6	25,864	-0.32%	大賣/
2020/11/06	42	69.79	32.1	70.11	68.00	10	26,161	0.04%
2020/11/05	15.1	69.06	19	69.20	69.00	-3.9	26,226	-0.02%
2020/11/04	8	67.01	17	67.71	68.40	-9	26,856	-0.03%
2020/11/03	3	66.93	7.1	67.07	67.30	-4.1	26,893	-0.02%
2020/11/02	6	66.18	8	66.28	66.10	-2	26,996	-0.01%
2020/10/30	14	67.26	10	67.14	67.30	4	27,133	0.01%
2020/10/29	13	66.99	27	66.65	68.00	-14	27,175	-0.05%
2020/10/28	43	68.29	11	68.51	68.10	32	27,176	0.12%
2020/10/27	40	70.28	32	70.01	70.10	8	27,215	0.03%
2020/10/26	120	71.02	123	71.22	70.70	-3	27,195	-0.01%	大買/大賣/
2020/10/23	21	69.17	29	69.23	69.60	-8	27,086	-0.03%
2020/10/22	15	67.72	6	67.65	68.00	9	27,254	0.03%
2020/10/21	19	68.72	12	69.38	68.60	7	27,374	0.03%
2020/10/20	10	69.74	14	69.73	69.20	-4	27,694	-0.01%
2020/10/19	22	69.73	22	68.98	70.40	0	28,158	0.00%
2020/10/16	33	68.46	16.2	69.15	68.10	16.8	28,794	0.06%
2020/10/15	78	71.74	33	71.60	70.00	45	29,137	0.15%
2020/10/14	48.2	72.54	79.5	73.12	74.50	-31.3	28,840	-0.11%
2020/10/13	34	69.59	20	69.60	69.90	14	28,733	0.05%
2020/10/12	17	69.41	55	69.56	69.80	-38	29,228	-0.13%
2020/10/08	76	68.59	48	68.53	68.00	28	29,995	0.09%
2020/10/07	13	68.54	48	68.99	69.20	-35	30,206	-0.12%
2020/10/06	63	68.75	59.1	68.70	68.40	3.9	30,579	0.01%
2020/10/05	17	67.31	9	66.54	68.00	8	31,163	0.03%
2020/09/30	51	65.31	52	65.55	67.10	-1	31,334	0.00%
2020/09/29	27	66.04	50	66.32	66.40	-23	31,472	-0.07%
2020/09/28	60	65.09	44	65.12	65.00	16	31,283	0.05%
2020/09/25	112	66.40	108	66.11	65.20	4	31,030	0.01%	大買/大賣/
2020/09/24	104	68.74	70	67.57	65.30	34	30,665	0.11%	大買/
2020/09/23	124	71.54	150.2	71.64	71.00	-26.2	30,315	-0.09%	大買/大賣/
2020/09/22	51	69.21	60	69.40	68.70	-9	29,766	-0.03%
2020/09/21	96	68.81	76	69.29	68.40	20	29,502	0.07%
2020/09/18	51	68.21	33	68.29	67.30	18	29,308	0.06%
2020/09/17	33	68.21	36	68.12	67.60	-3	29,221	-0.01%
2020/09/16	14	66.58	41	66.32	66.40	-27	28,932	-0.09%
2020/09/15	24	65.34	32	65.85	65.30	-8	28,897	-0.03%
2020/09/14	17	64.27	18	64.36	64.60	-1	28,820	0.00%
2020/09/11	14	63.04	23	63.04	62.50	-9	28,735	-0.03%
2020/09/10	31	65.20	21.2	64.51	64.10	9.9	28,654	0.03%
2020/09/09	20	64.42	30	64.27	64.20	-10	28,507	-0.04%
2020/09/08	42	64.31	29.2	64.58	65.00	12.9	28,407	0.05%
2020/09/07	39	67.14	33	67.53	66.20	6	28,177	0.02%
2020/09/04	68	68.10	98	67.75	68.10	-30	28,119	-0.11%
2020/09/03	49	68.97	57	68.75	67.10	-8	27,748	-0.03%
2020/09/02	37	67.10	34	67.33	67.80	3	27,642	0.01%
2020/09/01	96	67.76	61	67.67	67.20	35	27,412	0.13%
2020/08/31	123	68.96	117.1	68.96	70.20	5.9	27,002	0.02%	大買/大賣/
2020/08/28	83	64.93	84	64.92	64.60	-1	26,195	0.00%
2020/08/27	119	68.33	153	68.42	67.40	-34	25,895	-0.13%	大買/大賣/
2020/08/26	174	68.15	171.2	67.51	67.70	2.8	25,662	0.01%	大買/大賣/
2020/08/25	170	66.88	185	67.26	68.50	-15	25,463	-0.06%	大買/大賣/
2020/08/24	191	65.56	202.4	65.30	64.70	-11.4	24,705	-0.05%	大買/大賣/
2020/08/21	167	61.86	163.1	62.38	63.80	3.9	24,012	0.02%	大買/大賣/
2020/08/20	257	61.62	184	60.81	58.50	73	23,083	0.32%	大買/大賣/
2020/08/19	88	60.02	152	61.89	62.90	-64	21,579	-0.30%	大賣/
2020/08/18	47	56.83	66	57.06	57.20	-19	20,906	-0.09%
2020/08/17	90	57.57	262	57.12	56.50	-172	20,757	-0.83%	大賣/鉅額交易
2020/08/14	288	56.12	260	56.15	56.60	28	20,204	0.14%	大買/大賣/
2020/08/13	73	54.26	125	55.00	55.60	-52	19,182	-0.27%	大賣/
2020/08/12	61	49.26	136	49.08	50.60	-75	18,005	-0.42%	大賣/
2020/08/11	76	46.05	26	46.36	46.05	50	17,380	0.29%
2020/08/10	149	49.51	101	48.78	47.20	48	17,219	0.28%	大買/大賣/
2020/08/07	20	46.83	10	47.01	47.05	10	16,564	0.06%
2020/08/06	58	46.60	20	46.46	46.55	38	16,500	0.23%
2020/08/05	30	46.78	33	46.64	47.30	-3	16,438	-0.02%
2020/08/04	32	45.48	5	45.43	45.30	27	16,386	0.16%
2020/08/03	18	46.10	14	46.58	45.85	4	16,611	0.02%
2020/07/31	26	46.77	17	46.76	47.20	9	16,589	0.05%
2020/07/30	29	46.48	11	46.36	46.25	18	16,571	0.11%
2020/07/29	84	46.84	18	46.83	46.20	66	16,763	0.39%
2020/07/28	13	46.53	28	46.75	46.00	-15	16,880	-0.09%
2020/07/27	20	47.87	11	48.14	47.95	9	16,831	0.05%
2020/07/24	28	49.27	34	49.18	48.55	-6	16,843	-0.04%
2020/07/23	71	51.78	46	51.02	50.90	25	16,970	0.15%
2020/07/22	86	50.87	164	50.93	52.30	-78	16,677	-0.47%	大賣/
2020/07/21	51	48.37	53	48.77	48.30	-2	16,103	-0.01%
2020/07/20	16	46.23	33	46.45	46.90	-17	15,716	-0.11%
2020/07/17	72	46.96	145	46.91	46.45	-73	15,672	-0.47%	大賣/
2020/07/16	142	46.65	79	46.36	47.45	63	15,488	0.41%	大買/
2020/07/15	109	46.36	228	46.75	45.20	-119	15,185	-0.78%	大買/大賣/鉅額交易
2020/07/14	104	44.92	84	45.25	45.00	20	14,389	0.14%	大買/
2020/07/13	103	44.80	95	44.62	45.40	8	14,459	0.06%	大買/
2020/07/10	106	43.20	152	44.44	42.00	-46	14,131	-0.33%	大買/大賣/
2020/07/09	46	42.96	30	42.76	43.15	16	13,294	0.12%
2020/07/08	46	42.31	69	41.82	42.60	-23	12,977	-0.18%
2020/07/07	7	41.01	117	41.11	40.60	-110	12,567	-0.88%	大賣/鉅額交易
2020/07/06	18	41.46	12	41.36	41.35	6	12,500	0.05%
2020/07/03	81	40.83	31	41.01	40.85	50	12,477	0.40%
2020/07/02	95	41.98	80	42.67	41.85	15	12,472	0.12%
2020/07/01	139	42.75	56	42.71	42.45	83	12,266	0.68%	大買/
2020/06/30	10	41.34	7	41.53	41.75	3	12,036	0.02%
2020/06/29	6	41.00	15	40.57	40.75	-9	11,980	-0.08%
2020/06/24	9	40.93	4	41.03	40.95	5	11,969	0.04%
2020/06/23	30	41.00	8	41.54	41.25	22	11,948	0.18%
2020/06/22	106	41.94	22	41.51	41.25	84	11,901	0.71%	大買/
2020/06/19	9	41.64	22	41.80	41.35	-13	11,909	-0.11%
2020/06/18	2	41.20	4	41.38	41.40	-2	11,970	-0.02%
2020/06/17	5	41.10	5	40.99	40.95	0	12,031	0.00%
2020/06/16	2	40.68	6	40.55	40.70	-4	12,087	-0.03%
2020/06/15	13	39.36	16	39.43	39.40	-3	12,332	-0.02%
2020/06/12	27	38.77	21	38.64	39.30	6	12,463	0.05%
2020/06/11	20	40.31	7	39.82	39.75	13	12,588	0.10%
2020/06/10	11	41.27	14	41.36	41.70	-3	12,541	-0.02%
2020/06/09	69	41.98	48	42.26	41.00	21	12,650	0.17%
2020/06/08	18	41.24	74	41.31	40.85	-56	12,472	-0.45%
2020/06/05	19	40.99	15	40.77	40.90	4	12,897	0.03%
2020/06/04	16	41.48	63	41.02	40.85	-47	13,067	-0.36%
2020/06/03	22	41.92	40	41.91	42.10	-18	13,037	-0.14%
2020/06/02	60	41.27	142	41.24	41.70	-82	12,930	-0.63%	大賣/
2020/06/01	18	39.91	53	40.21	40.55	-35	12,683	-0.28%
2020/05/29	9	38.76	0	0.00	39.95	9	12,475	0.07%
2020/05/28	94	39.01	74	38.91	38.60	20	12,399	0.16%
2020/05/27	48	37.74	13	37.80	37.60	35	12,113	0.29%
2020/05/26	10	37.77	12	37.93	37.90	-2	12,229	-0.02%
2020/05/25	19	36.78	7	36.81	37.55	12	12,468	0.10%
2020/05/22	27	38.05	2	38.13	37.35	25	12,402	0.20%
2020/05/21	29	38.67	13	39.14	39.50	16	12,280	0.13%
2020/05/20	3	37.22	6	37.18	37.80	-3	12,207	-0.02%
2020/05/19	12	37.20	16	37.31	37.20	-4	12,193	-0.03%
2020/05/18	29	37.08	16	37.20	36.95	13	12,157	0.11%
2020/05/15	20	38.92	22	39.53	38.40	-2	12,003	-0.02%
2020/05/14	17	40.16	13	40.35	39.15	4	11,890	0.03%
2020/05/13	6	40.43	11	40.53	40.55	-5	11,850	-0.04%
2020/05/12	12	40.48	24	40.62	40.55	-12	12,061	-0.10%
2020/05/11	38	40.99	10	40.97	40.85	28	12,049	0.23%
2020/05/08	42	41.63	47	41.77	40.70	-5	11,921	-0.04%
2020/05/07	3	41.65	8.5	41.78	41.95	-5.5	11,597	-0.05%
2020/05/06	20	41.40	17	41.66	41.50	3	11,546	0.03%
2020/05/05	83	42.65	71	42.33	42.00	12	11,485	0.10%
2020/05/04	47	41.50	102	41.31	41.80	-55	11,259	-0.49%	大賣/
2020/04/30	56	40.58	95.5	40.74	40.80	-39.5	11,025	-0.36%
2020/04/29	39	40.51	36	40.41	40.30	3	10,904	0.03%
2020/04/28	181	39.89	237	40.23	39.75	-56	10,784	-0.52%	大買/大賣/
2020/04/27	84	38.66	42	38.45	38.65	42	10,366	0.41%
2020/04/24	9	37.34	47	37.10	37.30	-38	10,092	-0.38%
2020/04/23	37	37.02	16	36.85	36.60	21	9,900	0.21%
2020/04/22	22	36.36	35	36.24	36.95	-13	9,717	-0.13%
2020/04/21	56	36.35	34	36.73	35.70	22	9,526	0.23%
2020/04/20	32	37.17	42	36.79	37.50	-10	9,273	-0.11%
2020/04/17	73	36.03	34	35.84	35.25	39	9,003	0.43%
2020/04/16	97	35.43	103	35.41	35.10	-6	8,806	-0.07%	大賣/
2020/04/15	12	33.29	57	33.17	33.75	-45	8,357	-0.54%
2020/04/14	45	32.52	15	32.51	32.60	30	8,259	0.36%
2020/04/13	11	32.30	4	32.26	32.10	7	8,284	0.08%
2020/04/10	5	32.08	10	32.21	32.15	-5	8,352	-0.06%
2020/04/09	16.1	32.10	8	32.03	31.75	8.1	8,484	0.10%
2020/04/08	24	32.44	14	32.32	32.50	10	8,949	0.11%
2020/04/07	16	32.85	25	32.93	32.80	-9	8,900	-0.10%
2020/04/06	25	30.93	19	30.87	31.30	6	8,739	0.07%
2020/04/01	8	30.18	17	30.06	30.25	-9	8,689	-0.10%
2020/03/31	109	30.03	39	29.88	30.15	70	8,806	0.79%	大買/
2020/03/30	7	28.91	111	29.31	29.95	-104	8,808	-1.18%	大賣/鉅額交易
2020/03/27	46	29.31	43	30.02	29.00	3	8,801	0.03%
2020/03/26	19	29.50	32	29.67	30.10	-13	8,744	-0.15%
2020/03/25	67	29.99	61	29.79	29.55	6	8,716	0.07%
2020/03/24	25	29.50	28	29.74	29.10	-3	8,576	-0.03%
2020/03/23	23	28.53	14	28.50	28.55	9	8,410	0.11%
2020/03/20	18	27.81	13	28.08	28.40	5	8,459	0.06%
2020/03/19	63	26.89	46	26.93	25.85	17	8,513	0.20%
2020/03/18	72	27.97	31	27.98	27.50	41	8,237	0.50%
2020/03/17	12	27.30	8	27.83	27.00	4	8,057	0.05%
2020/03/16	40	30.45	39	29.88	28.75	1	7,850	0.01%
2020/03/13	99	29.50	101	29.87	30.20	-2	7,705	-0.03%	大賣/
2020/03/12	122	33.14	128	32.78	32.20	-6	7,463	-0.08%	大買/大賣/
2020/03/11	188	35.65	166	35.76	34.50	22	7,255	0.30%	大買/大賣/
2020/03/10	8	34.26	59.1	34.51	35.15	-51.1	6,764	-0.76%
2020/03/09	184	34.04	149	33.39	32.45	35	6,540	0.54%	大買/大賣/
2020/03/06	30	34.32	24	34.16	34.45	6	6,403	0.09%
2020/03/05	14	33.96	15	33.91	34.10	-1	6,383	-0.02%
2020/03/04	1	32.60	20	32.90	32.95	-19	6,317	-0.30%
2020/03/03	3	33.20	5	33.25	33.00	-2	6,295	-0.03%
2020/03/02	11	32.35	58	32.98	32.55	-47	6,250	-0.75%
2020/02/27	17	34.05	7	33.69	33.00	10	6,202	0.16%
2020/02/26	45	34.87	53	35.12	34.80	-8	6,050	-0.13%
2020/02/25	0	0.00	2	33.53	33.60	-2	5,733	-0.03%
2020/02/24	12	32.92	11	33.00	33.00	1	5,674	0.02%
2020/02/21	24	33.78	14	33.94	33.80	10	5,650	0.18%
2020/02/20	13	34.62	7	34.75	34.45	6	5,563	0.11%
2020/02/19	3	34.90	3	34.78	34.75	0	5,557	0.00%
2020/02/18	3	34.73	2	34.83	34.80	1	5,584	0.02%
2020/02/17	16	34.84	19	34.60	34.55	-3	5,624	-0.05%
2020/02/14	9	35.16	2	35.23	34.95	7	5,613	0.12%
2020/02/13	91	35.65	77	35.19	35.00	14	5,576	0.25%
2020/02/12	2	33.35	2	33.78	33.80	0	5,354	0.00%
2020/02/11	2	33.48	1	33.40	33.55	1	5,358	0.02%
2020/02/10	3	33.02	3	33.03	33.20	0	5,433	0.00%
2020/02/07	4	33.24	5	33.54	33.05	-1	5,485	-0.02%
2020/02/06	3	33.88	2	34.08	34.00	1	5,502	0.02%
2020/02/04	13	33.54	9	33.73	34.00	4	5,462	0.07%
2020/02/03	1	31.90	19	31.74	32.45	-18	5,470	-0.33%
2020/01/31	14	34.45	10	34.14	34.15	4	5,387	0.07%
2020/01/30	15	36.12	0	0.00	36.00	15	5,441	0.28%
2020/01/20	3	39.90	4	39.94	40.00	-1	5,421	-0.02%
2020/01/17	2.1	39.76	0	0.00	39.75	2.1	5,642	0.04%
2020/01/16	4	39.99	4	40.15	40.00	0	5,792	0.00%
2020/01/15	3	39.83	1	39.85	40.00	2	5,982	0.03%
2020/01/14	4	40.05	22	40.10	40.10	-18	6,268	-0.29%
2020/01/13	2	39.75	3	39.78	39.70	-1	6,312	-0.02%
2020/01/10	15	39.23	12	39.24	39.15	3	6,470	0.05%
2020/01/09	5	39.58	6	39.63	39.40	-1	6,519	-0.02%
2020/01/08	15	39.53	19	39.76	39.20	-4	6,725	-0.06%
2020/01/07	26	39.55	9	39.72	39.65	17	6,833	0.25%
2020/01/06	40	40.08	9	40.27	39.90	31	7,035	0.44%
2020/01/03	58	41.43	31	42.04	41.25	27	7,078	0.38%
2020/01/02	153	43.33	104	43.19	42.75	49	7,238	0.68%	大買/大賣/
2019/12/31	6	41.02	32	41.89	41.65	-26	7,322	-0.36%
2019/12/30	2	40.88	1	40.75	41.00	1	7,451	0.01%
2019/12/27	19	41.51	15	41.57	41.35	4	7,669	0.05%
2019/12/26	18	42.49	24	42.28	42.00	-6	7,832	-0.08%
2019/12/25	6	41.75	6	41.77	41.70	0	7,730	0.00%
2019/12/24	17	41.50	6	41.51	41.65	11	7,883	0.14%
2019/12/23	3	41.30	2	41.33	41.25	1	7,908	0.01%
2019/12/20	4	41.24	5	41.14	41.15	-1	7,907	-0.01%
2019/12/19	1	40.05	1	40.45	40.80	0	7,920	0.00%
2019/12/18	2	40.25	1	40.75	40.20	1	7,939	0.01%
2019/12/17	13	41.56	11	41.36	40.50	2	8,126	0.02%
2019/12/16	9	40.97	16	41.00	41.00	-7	8,033	-0.09%
2019/12/13	11	39.49	4	39.90	39.20	7	7,981	0.09%
2019/12/12	5	40.28	10	40.08	39.90	-5	8,314	-0.06%
2019/12/11	1	40.00	12	40.20	40.00	-11	8,393	-0.13%
2019/12/10	1	40.10	1	40.10	40.10	0	8,477	0.00%
2019/12/09	6	40.22	14	40.38	40.30	-8	8,590	-0.09%
2019/12/06	5	39.86	17	39.94	39.95	-12	8,664	-0.14%
2019/12/05	3	39.43	4	39.41	39.40	-1	8,762	-0.01%
2019/12/04	16	39.03	13	39.15	39.10	3	9,005	0.03%
2019/12/03	0	0.00	5	39.45	39.50	-5	9,121	-0.05%
2019/12/02	27	38.91	25	38.69	39.00	2	9,258	0.02%
2019/11/29	27	39.91	22	40.33	39.65	5	9,350	0.05%
2019/11/28	6	39.72	3	39.80	39.65	3	9,492	0.03%
2019/11/27	11	39.94	0	0.00	39.90	11	9,802	0.11%
2019/11/26	17	40.23	4	40.30	39.95	13	9,948	0.13%
2019/11/25	2	40.28	5	40.41	40.05	-3	10,174	-0.03%
2019/11/22	12	39.87	2	39.75	39.70	10	10,423	0.10%
2019/11/21	19	39.99	26	39.77	40.05	-7	10,597	-0.07%
2019/11/20	21	40.16	10	40.50	40.15	11	10,987	0.10%
2019/11/19	21	40.78	7	40.76	40.75	14	11,840	0.12%
2019/11/18	7	40.75	4	40.75	40.50	3	12,219	0.02%
2019/11/15	2	41.05	5	40.90	40.95	-3	12,525	-0.02%
2019/11/14	22	40.11	18	40.07	40.10	4	12,677	0.03%
2019/11/13	21	40.59	12	40.68	40.50	9	12,965	0.07%
2019/11/12	5	40.76	6	40.75	41.05	-1	13,248	-0.01%
2019/11/11	26	40.81	13	40.77	40.40	13	13,830	0.09%
2019/11/08	17	41.47	31	40.94	41.55	-14	14,430	-0.10%
2019/11/07	33	41.08	50	41.11	41.05	-17	14,941	-0.11%
2019/11/06	19	42.50	3	42.80	42.00	16	15,631	0.10%
2019/11/05	11	42.45	47	42.52	42.75	-36	15,919	-0.23%
2019/11/04	20	42.00	13	41.92	41.75	7	16,127	0.04%
2019/11/01	15	41.25	11	41.31	41.55	4	16,260	0.02%
2019/10/31	18	41.92	8	42.06	41.70	10	16,596	0.06%
2019/10/30	5.1	42.43	19	42.34	42.55	-13.9	17,041	-0.08%
2019/10/29	38.1	42.34	18	42.01	41.95	20.1	17,608	0.11%
2019/10/28	5.1	43.29	4	43.44	43.10	1.1	18,339	0.01%
2019/10/25	36.1	43.85	21	43.97	43.35	15.1	18,774	0.08%
2019/10/24	20.1	43.24	33	43.50	44.10	-12.9	18,821	-0.07%
2019/10/23	30.1	43.59	28	43.75	43.00	2.1	19,290	0.01%
2019/10/22	22.1	43.63	52	43.73	43.70	-29.9	20,332	-0.15%
2019/10/21	30.1	43.07	7	43.06	43.15	23.1	20,961	0.11%
2019/10/18	20.1	43.43	28.6	43.45	43.30	-8.5	21,070	-0.04%
2019/10/17	29.1	43.03	13	43.19	43.05	16.1	21,110	0.08%
2019/10/16	16.1	43.23	18	43.34	42.75	-1.9	21,209	-0.01%
2019/10/15	42.1	43.25	32	43.27	42.65	10.1	21,148	0.05%
2019/10/14	37.1	43.58	41	43.37	42.90	-3.9	21,185	-0.02%
2019/10/09	38.1	42.59	30	42.65	42.65	8.1	21,276	0.04%
2019/10/08	69.1	43.09	43	42.56	42.40	26.1	21,402	0.12%
2019/10/07	143.1	43.44	83	43.24	42.45	60.1	21,383	0.28%	大買/
2019/10/04	22.1	41.90	30	41.85	41.85	-7.9	20,979	-0.04%
2019/10/03	34	41.33	39	41.51	41.90	-5	21,015	-0.02%
2019/10/02	20.1	40.16	47	40.39	41.10	-26.9	21,005	-0.13%
2019/10/01	3.1	38.95	10	38.83	39.00	-6.9	21,123	-0.03%
2019/09/27	46	38.09	17	38.09	38.00	29	21,298	0.14%
2019/09/26	18.1	39.76	1	39.55	39.40	17.1	21,422	0.08%
2019/09/25	7.1	40.60	2	40.55	40.55	5.1	21,920	0.02%
2019/09/24	14.1	41.78	17	41.49	41.10	-2.9	22,596	-0.01%
2019/09/23	0.1	41.60	13	41.61	41.45	-12.9	22,695	-0.06%
2019/09/20	27.1	41.52	35	41.48	41.45	-7.9	22,956	-0.03%
2019/09/19	8.1	40.82	4	41.00	40.80	4.1	23,402	0.02%
2019/09/18	14.1	40.77	4	41.16	40.85	10.1	23,695	0.04%
2019/09/17	33	41.02	18	41.46	40.70	15	23,761	0.06%
2019/09/16	30.1	42.77	24	42.91	42.55	6.1	23,913	0.03%
2019/09/12	7.1	42.84	4	43.05	42.85	3.1	24,520	0.01%
2019/09/11	14	42.73	27	42.25	42.45	-13	25,611	-0.05%
2019/09/10	4	42.16	7	42.09	42.00	-3	25,918	-0.01%
2019/09/09	20.1	43.38	3	43.47	42.65	17.1	25,965	0.07%
2019/09/06	16.1	43.25	24	43.22	43.25	-7.9	25,997	-0.03%
2019/09/05	23	42.57	13	42.67	42.30	10	25,903	0.04%
2019/09/04	12.1	41.84	12	41.94	42.15	0.1	25,949	0.00%
2019/09/03	17.1	41.96	0	0.00	41.30	17.1	26,333	0.06%
2019/09/02	46	41.69	24	42.12	42.45	22	26,674	0.08%
2019/08/30	30.1	42.44	31	42.64	42.20	-0.9	26,552	0.00%
2019/08/29	26	43.33	14	43.07	43.05	12	26,357	0.05%
2019/08/28	24.1	43.15	12	42.98	42.90	12.1	26,289	0.05%
2019/08/27	14	44.45	20	44.10	43.70	-6	26,151	-0.02%
2019/08/26	34	43.88	27	43.69	44.00	7	26,124	0.03%
2019/08/23	71.1	45.39	93	45.05	44.90	-21.9	26,066	-0.08%
2019/08/22	66.1	45.60	94	45.51	44.85	-27.9	25,859	-0.11%
2019/08/21	16.1	43.01	48	43.19	44.55	-31.9	25,391	-0.13%
2019/08/20	53.1	44.12	43	43.67	42.80	10.1	25,310	0.04%
2019/08/19	13.1	43.87	17	43.86	43.55	-3.9	25,354	-0.02%
2019/08/16	27.1	43.80	57	43.77	43.45	-29.9	25,543	-0.12%
2019/08/15	33	42.99	64	42.94	42.90	-31	25,530	-0.12%
2019/08/14	167	44.90	120	44.07	43.75	47	25,824	0.18%	大買/大賣/
2019/08/13	63	43.21	117	43.04	43.70	-54	25,797	-0.21%	大賣/
2019/08/12	97	42.96	72	42.72	42.40	25	25,834	0.10%
2019/08/08	80	41.45	119	41.76	42.30	-39	25,657	-0.15%	大賣/
2019/08/07	57	39.84	32	39.70	39.20	25	25,226	0.10%
2019/08/06	25	38.84	20	38.40	39.05	5	25,345	0.02%
2019/08/05	20	38.88	33	38.90	38.90	-13	25,307	-0.05%
2019/08/02	60	39.58	88	39.81	39.10	-28	25,515	-0.11%
2019/08/01	54	40.75	45	40.87	40.80	9	25,667	0.04%
2019/07/31	142.1	40.76	137	40.34	40.60	5.1	25,540	0.02%	大買/大賣/
2019/07/30	112	41.91	151	41.86	40.95	-39	25,754	-0.15%	大買/大賣/
2019/07/29	68	46.08	62	46.26	45.45	6	25,319	0.02%
2019/07/26	37.1	45.64	28	45.37	45.30	9.1	25,442	0.04%
2019/07/25	116.1	46.08	31	46.10	45.70	85.1	25,583	0.33%	大買/
2019/07/24	157	45.30	179	45.41	46.90	-22	25,527	-0.09%	大買/大賣/
2019/07/23	155	43.64	192	43.36	43.20	-37	24,542	-0.15%	大買/大賣/
2019/07/22	173	40.97	34	41.15	41.40	139	23,868	0.58%	大買/鉅額交易
2019/07/19	61	40.84	74	40.42	40.25	-13	23,885	-0.05%
2019/07/18	35.1	39.95	25	39.96	39.85	10.1	23,960	0.04%
2019/07/17	12	40.76	11	40.74	40.80	1	24,172	0.00%
2019/07/16	36.1	41.65	7	41.38	41.05	29.1	24,273	0.12%
2019/07/15	84	41.92	87	41.78	41.90	-3	25,003	-0.01%
2019/07/12	27.1	41.69	16	41.62	41.00	11.1	25,090	0.04%
2019/07/11	19	41.28	35	41.39	41.45	-16	25,498	-0.06%
2019/07/10	32	40.41	47	40.56	40.80	-15	25,661	-0.06%
2019/07/09	8	39.79	24	39.93	39.90	-16	26,240	-0.06%
2019/07/08	43.1	40.40	36	40.20	40.20	7.1	26,796	0.03%
2019/07/05	60.1	41.34	68	41.31	40.55	-7.9	26,878	-0.03%
2019/07/04	29.1	41.14	49	41.21	41.15	-19.9	26,671	-0.07%
2019/07/03	55.1	41.87	32	41.99	41.00	23.1	26,902	0.09%
2019/07/02	30	42.72	40	42.77	42.80	-10	26,904	-0.04%
2019/07/01	13	41.46	317.4	42.10	42.25	-304.4	26,499	-1.15%	大賣/鉅額交易
2019/06/28	128	38.88	36	38.65	38.45	92	26,440	0.35%	大買/
2019/06/27	263.1	38.99	129	38.47	38.50	134.1	26,382	0.51%	大買/大賣/鉅額交易
2019/06/26	100	36.89	103	37.92	38.95	-3	26,184	-0.01%	大賣/
2019/06/25	82	38.95	126	38.72	38.10	-44	25,692	-0.17%	大賣/
2019/06/24	25	38.24	23	38.39	38.90	2	25,466	0.01%
2019/06/21	226.1	39.25	380	38.73	38.00	-153.9	25,449	-0.60%	大買/大賣/鉅額交易
2019/06/20	137.1	38.34	170	38.68	39.00	-32.9	25,223	-0.13%	大買/大賣/
2019/06/19	564	37.35	452	37.89	37.90	112	25,180	0.44%	大買/大賣/鉅額交易
2019/06/18	205	35.97	135	35.36	35.35	70	24,982	0.28%	大買/大賣/
2019/06/17	14	35.18	36	35.28	35.60	-22	24,647	-0.09%
2019/06/14	41.1	35.55	36	35.45	35.10	5.1	24,735	0.02%
2019/06/13	26	35.76	28	35.80	35.95	-2	24,689	-0.01%
2019/06/12	84.1	35.82	36	35.62	35.55	48.1	24,771	0.19%
2019/06/11	181	36.28	77	36.03	36.15	104	24,897	0.42%	大買/鉅額交易
2019/06/10	56	34.83	88	34.82	35.90	-32	24,438	-0.13%
2019/06/06	4	32.39	7	32.53	32.80	-3	24,129	-0.01%
2019/06/05	19	33.01	42	32.71	32.30	-23	24,125	-0.10%
2019/06/04	21	32.70	16	32.68	32.45	5	24,182	0.02%
2019/06/03	9	32.92	14	32.76	32.70	-5	24,303	-0.02%
2019/05/31	28.1	33.20	48	33.42	33.60	-19.9	24,420	-0.08%
2019/05/30	24	32.69	29	32.61	32.55	-5	24,453	-0.02%
2019/05/29	32	31.91	23	32.13	32.30	9	24,765	0.04%
2019/05/28	77	32.96	44.7	32.75	32.60	32.3	25,141	0.13%
2019/05/27	59	32.28	45	32.15	32.50	14	25,170	0.06%
2019/05/24	57	33.65	53	32.72	32.20	4	25,386	0.02%
2019/05/23	25	32.79	108	32.54	32.95	-83	25,066	-0.33%	大賣/
2019/05/22	48	35.05	132	34.39	34.25	-84	24,779	-0.34%	大賣/
2019/05/21	288	34.96	104	35.17	35.60	184	24,518	0.75%	大買/大賣/鉅額交易
2019/05/20	78	35.19	118	34.86	34.35	-40	24,024	-0.17%	大賣/
2019/05/17	103	38.31	143	37.73	36.00	-40	23,691	-0.17%	大買/大賣/
2019/05/16	106.4	40.80	62	40.41	39.70	44.4	23,149	0.19%	大買/
2019/05/15	77	42.48	34	42.38	41.95	43	22,880	0.19%
2019/05/14	28	40.89	60	41.13	42.50	-32	22,821	-0.14%
2019/05/13	61	40.70	47	40.47	40.10	14	22,711	0.06%
2019/05/10	53	40.45	62.5	40.80	40.80	-9.5	22,735	-0.04%
2019/05/09	82	41.83	34	41.53	40.00	48	22,433	0.21%
2019/05/08	48	42.79	151	42.26	42.65	-103	21,888	-0.47%	大賣/鉅額交易
2019/05/07	225.4	44.99	75	44.29	42.85	150.4	21,520	0.70%	大買/鉅額交易
2019/05/06	43	43.52	82	44.05	44.40	-39	20,771	-0.19%
2019/05/03	164	44.10	212	44.33	44.05	-48	20,311	-0.24%	大買/大賣/
2019/05/02	71	42.73	80	42.87	42.85	-9	19,694	-0.05%
2019/04/30	108	41.48	142	41.72	42.80	-34	19,425	-0.18%	大買/大賣/
2019/04/29	24	39.32	22	39.56	40.00	2	18,879	0.01%
2019/04/26	30	40.06	14	39.87	39.80	16	18,621	0.09%
2019/04/25	21	40.43	20	40.65	41.20	1	18,384	0.01%
2019/04/24	25.5	40.99	36	41.05	40.70	-10.5	18,213	-0.06%
2019/04/23	93	40.47	98	40.71	40.30	-5	17,968	-0.03%
2019/04/22	56	41.86	58	41.80	41.75	-2	17,814	-0.01%
2019/04/19	172	43.20	133.2	42.89	42.00	38.8	17,647	0.22%	大買/大賣/
2019/04/18	118	43.00	58	42.82	42.80	60	16,714	0.36%	大買/
2019/04/17	90	43.26	170	43.42	43.25	-80	16,338	-0.49%	大賣/
2019/04/16	68	41.42	33	41.45	41.50	35	15,775	0.22%
2019/04/15	111	41.74	102	42.30	42.90	9	15,316	0.06%	大買/大賣/
2019/04/12	74	39.29	91	38.93	39.15	-17	14,558	-0.12%
2019/04/11	65	36.71	150	37.19	37.00	-85	13,796	-0.62%	大賣/
2019/04/10	42	35.84	21	35.83	35.80	21	13,578	0.15%
2019/04/09	61	37.62	207	37.79	36.00	-146	13,459	-1.08%	大賣/鉅額交易
2019/04/08	104	36.98	68	36.77	36.70	36	13,052	0.28%	大買/
2019/04/03	38	36.07	53	36.15	35.70	-15	12,792	-0.12%
2019/04/02	150	36.15	112	36.28	35.50	38	12,819	0.30%	大買/大賣/
2019/04/01	33	34.49	66	34.55	34.95	-33	12,422	-0.27%
2019/03/29	21	34.28	21	34.24	34.20	0	12,350	0.00%
2019/03/28	43	33.80	51	34.19	34.55	-8	12,263	-0.07%
2019/03/27	14	34.98	14	34.99	34.65	0	12,117	0.00%
2019/03/26	42	34.89	90	34.74	34.40	-48	12,030	-0.40%
2019/03/25	122	35.34	136	35.02	35.20	-14	11,929	-0.12%	大買/大賣/
2019/03/22	263	36.08	107	35.64	35.20	156	11,773	1.33%	大買/大賣/鉅額交易
2019/03/21	209	34.64	197	35.07	36.45	12	11,187	0.11%	大買/大賣/
2019/03/20	18	33.10	23	33.06	33.15	-5	10,221	-0.05%
2019/03/19	99	33.22	46	32.88	32.60	53	10,131	0.52%
2019/03/18	10	32.39	31	32.54	32.80	-21	9,959	-0.21%
2019/03/15	64	32.52	40	32.47	32.00	24	9,958	0.24%
2019/03/14	97	33.67	34	33.15	33.35	63	9,769	0.64%
2019/03/13	16	32.73	13	32.54	32.90	3	9,497	0.03%
2019/03/12	51	32.80	19	32.38	32.35	32	9,430	0.34%
2019/03/11	9	32.21	38	32.50	32.75	-29	9,247	-0.31%
2019/03/08	15	32.31	28.2	32.45	32.40	-13.2	9,305	-0.14%
2019/03/07	39	32.68	25	31.98	31.70	14	9,212	0.15%
2019/03/06	49	32.79	48	32.61	32.55	1	9,038	0.01%
2019/03/05	49	33.16	73	32.97	32.50	-24	8,940	-0.27%
2019/03/04	468	34.45	442	34.17	34.60	26	8,668	0.30%	大買/大賣/
2019/02/27	795	33.54	804	33.36	33.65	-9	8,208	-0.11%	大買/大賣/
2019/02/26	55	32.82	45	32.86	32.65	10	7,623	0.13%
2019/02/25	58	31.30	93	31.68	32.60	-35	7,160	-0.49%
2019/02/22	3	29.58	5	29.84	29.65	-2	6,641	-0.03%
2019/02/21	14	29.52	8	29.36	29.50	6	6,597	0.09%
2019/02/20	1	30.05	3	30.38	29.85	-2	6,526	-0.03%
2019/02/19	7	29.88	19	29.91	30.10	-12	6,514	-0.18%
2019/02/18	10	30.06	39	29.97	30.35	-29	6,402	-0.45%
2019/02/15	15	28.99	25	28.94	28.95	-10	6,161	-0.16%
2019/02/14	5	29.00	15	28.80	28.70	-10	6,005	-0.17%
2019/02/13	54	28.77	46	28.88	29.10	8	5,835	0.14%
2019/02/12	58	27.69	40	27.48	27.70	18	5,516	0.33%
2019/02/11	20	26.15	25	25.96	26.95	-5	5,120	-0.10%
2019/01/30	21	25.34	10	25.44	25.05	11	4,825	0.23%
2019/01/29	4	24.86	1	25.00	24.95	3	4,714	0.06%
2019/01/28	14	24.76	5	24.75	24.80	9	4,675	0.19%
2019/01/25	0	0.00	11	25.05	25.05	-11	4,631	-0.24%
2019/01/24	0	0.00	7	25.39	25.40	-7	4,551	-0.15%
2019/01/23	2	25.25	0	0.00	25.35	2	4,549	0.04%
2019/01/22	32	25.90	9	25.28	25.20	23	4,570	0.50%
2019/01/21	0	0.00	5	25.50	26.10	-5	4,428	-0.11%
2019/01/17	0	0.00	5	25.50	25.50	-5	4,385	-0.11%
2019/01/16	2	25.80	1	25.80	25.55	1	4,362	0.02%
2019/01/15	5	25.90	0	0.00	25.70	5	4,331	0.12%
2019/01/14	18	26.59	8	26.55	26.20	10	4,274	0.23%
2019/01/11	2	25.88	51	25.88	26.40	-49	4,041	-1.21%
2019/01/10	17	25.74	1	25.65	25.75	16	3,931	0.41%
2019/01/09	10	25.41	20	25.59	25.60	-10	3,900	-0.26%
2019/01/08	8	25.48	10	25.44	25.75	-2	3,825	-0.05%
2019/01/07	5	25.10	2	24.83	25.10	3	3,713	0.08%
2019/01/04	8	24.29	8	24.00	24.20	0	3,713	0.00%
2019/01/03	15	25.17	12	25.07	24.95	3	3,699	0.08%
2019/01/02	36	25.56	13	25.63	25.65	23	3,744	0.61%
2018/12/28	0	0.00	5	25.11	25.25	-5	3,649	-0.14%
2018/12/27	2	25.05	5	25.38	24.75	-3	3,635	-0.08%
2018/12/26	34	25.55	40	25.37	24.65	-6	3,569	-0.17%
2018/12/25	18	25.46	61	25.77	25.50	-43	3,481	-1.24%
2018/12/24	63	26.08	17	26.02	26.30	46	3,306	1.39%
2018/12/22	6	24.78	2	24.78	25.15	4	3,061	0.13%
2018/12/21	2	24.40	2	23.68	24.10	0	3,010	0.00%
2018/12/20	3	24.13	0	0.00	23.45	3	3,039	0.10%
2018/12/19	14	24.78	29	24.54	24.25	-15	3,053	-0.49%
2018/12/18	14	24.30	4	24.24	24.30	10	3,002	0.33%
2018/12/17	10	25.11	45	24.90	24.75	-35	2,934	-1.19%
2018/12/14	1	25.00	20	24.51	25.10	-19	2,794	-0.68%
2018/12/13	0	0.00	10	24.55	24.20	-10	2,719	-0.37%
2018/12/12	1	24.40	0	0.00	24.25	1	2,699	0.04%
2018/12/11	22	24.21	14	24.35	24.10	8	2,677	0.30%
2018/12/10	9	24.21	13	24.10	24.55	-4	2,628	-0.15%
2018/12/07	18	24.40	0	0.00	24.40	18	2,518	0.71%
2018/12/06	6	24.04	21	23.68	23.35	-15	2,449	-0.61%
2018/12/05	10	23.79	0	0.00	24.50	10	2,391	0.42%
2018/12/04	13	24.33	10	24.25	24.35	3	2,368	0.13%
2018/12/03	56	25.05	18	24.74	24.90	38	2,341	1.62%
2018/11/30	11	23.26	23	22.89	23.25	-12	2,190	-0.55%
2018/11/29	0	0.00	3	22.70	22.65	-3	2,087	-0.14%
2018/11/28	45	22.40	3	22.58	22.50	42	2,059	2.04%
2018/11/26	0	0.00	1	21.65	21.50	-1	2,336	-0.04%
2018/11/22	1	22.05	0	0.00	21.60	1	2,481	0.04%
2018/11/21	11	21.84	15	21.83	21.85	-4	2,486	-0.16%
2018/11/20	4	22.23	2	22.15	22.00	2	2,474	0.08%
2018/11/19	8	22.35	9	22.39	22.80	-1	2,428	-0.04%
2018/11/16	4	21.58	12	22.17	21.90	-8	2,370	-0.34%
2018/11/15	1	20.85	10	20.80	20.90	-9	2,274	-0.40%
2018/11/13	0	0.00	22	20.72	20.80	-22	2,259	-0.97%
2018/11/09	1	21.15	0	0.00	21.20	1	2,321	0.04%
2018/11/08	17	21.70	0	0.00	21.30	17	2,341	0.73%
2018/11/07	8	21.13	14	21.48	21.40	-6	2,353	-0.25%
2018/11/02	6	21.40	2	21.53	21.40	4	2,549	0.16%
2018/11/01	12	21.26	26	21.41	21.55	-14	2,552	-0.55%
2018/10/31	15	21.09	17	21.16	21.20	-2	2,543	-0.08%
2018/10/30	11	20.84	3	20.67	20.60	8	2,544	0.31%
2018/10/26	3	20.37	0	0.00	20.25	3	2,516	0.12%
2018/10/25	0	0.00	4	20.15	20.00	-4	2,613	-0.15%
2018/10/24	0	0.00	2	21.05	21.05	-2	2,603	-0.08%
2018/10/23	1	21.15	0	0.00	21.10	1	2,624	0.04%
2018/10/19	2	21.20	1	21.15	21.20	1	2,714	0.04%
2018/10/18	9	22.09	0	0.00	22.10	9	2,710	0.33%
2018/10/17	3	22.35	11	22.31	22.35	-8	2,703	-0.30%
2018/10/16	0	0.00	4	22.13	22.15	-4	2,697	-0.15%
2018/10/12	0	0.00	6	21.75	22.45	-6	2,691	-0.22%
2018/10/11	0	0.00	3	23.00	22.95	-3	2,724	-0.11%
2018/10/09	6	25.74	7	25.39	25.45	-1	2,708	-0.04%
2018/10/08	1	26.00	0	0.00	26.15	1	2,631	0.04%
2018/10/05	7	26.91	0	0.00	26.50	7	2,617	0.27%
2018/10/04	9	27.46	1	27.25	27.25	8	2,592	0.31%
2018/10/03	6	27.70	0	0.00	27.55	6	2,591	0.23%
2018/10/02	9	28.18	9	27.95	27.95	0	2,632	0.00%
2018/10/01	2	27.90	6	27.85	28.05	-4	2,591	-0.15%
2018/09/28	5	27.18	5	27.13	27.25	0	2,561	0.00%
2018/09/27	11	26.92	1	27.00	26.75	10	2,543	0.39%
2018/09/26	2	27.90	11	28.00	27.95	-9	2,481	-0.36%
2018/09/25	0	0.00	1	27.85	27.90	-1	2,447	-0.04%
2018/09/21	1	27.90	0	0.00	28.00	1	2,424	0.04%
2018/09/19	8	28.10	0	0.00	27.75	8	2,418	0.33%
2018/09/18	4	28.05	14	27.79	27.75	-10	2,437	-0.41%
2018/09/17	1	28.30	0	0.00	28.25	1	2,443	0.04%
2018/09/14	0	0.00	1	28.40	28.40	-1	2,452	-0.04%
2018/09/13	2	28.10	14	27.98	28.20	-12	2,454	-0.49%
2018/09/12	1	27.55	10	27.65	27.60	-9	2,485	-0.36%
2018/09/11	3	27.60	0	0.00	27.60	3	2,653	0.11%
2018/09/10	2	27.05	0	0.00	27.05	2	2,687	0.07%
2018/09/07	2	27.90	2	27.63	27.70	0	2,691	0.00%
2018/09/05	1	28.75	11	28.70	28.60	-10	2,744	-0.36%
2018/09/04	1	28.60	1	28.70	28.85	0	2,835	0.00%
2018/09/03	33	29.46	18	29.26	28.60	15	2,875	0.52%
2018/08/31	10	28.72	2	28.70	29.25	8	2,797	0.29%
2018/08/30	0	0.00	12	28.42	28.60	-12	2,678	-0.45%
2018/08/29	35	28.39	8	28.47	28.40	27	2,701	1.00%
2018/08/28	0	0.00	12	27.72	28.00	-12	2,668	-0.45%
2018/08/24	4	27.10	0	0.00	27.00	4	3,136	0.13%
2018/08/23	1	27.10	3	27.10	27.05	-2	3,150	-0.06%
2018/08/20	10	27.08	0	0.00	26.90	10	3,207	0.31%
2018/08/17	48	27.59	0	0.00	27.45	48	3,245	1.48%
2018/08/14	1	27.40	0	0.00	27.55	1	3,246	0.03%
2018/08/13	5	27.55	2	27.93	27.70	3	3,268	0.09%
2018/08/10	1	28.95	5	29.04	29.15	-4	3,206	-0.12%
2018/08/09	1	28.80	15	28.67	28.80	-14	3,120	-0.45%
2018/08/07	5	28.90	0	0.00	28.75	5	3,101	0.16%
2018/08/06	1	28.90	0	0.00	28.95	1	3,107	0.03%
2018/08/02	0	0.00	2	28.75	28.55	-2	3,210	-0.06%
2018/08/01	6	29.40	8	29.30	29.30	-2	3,200	-0.06%
2018/07/27	5	29.11	0	0.00	29.00	5	3,150	0.16%
2018/07/26	0	0.00	1	28.85	28.80	-1	3,088	-0.03%
2018/07/24	0	0.00	6	27.35	27.65	-6	3,049	-0.20%
2018/07/23	6	27.20	0	0.00	27.30	6	3,052	0.20%
2018/07/20	2	27.95	2	27.60	27.60	0	3,053	0.00%
2018/07/19	0	0.00	1	27.90	27.75	-1	3,056	-0.03%
2018/07/18	5	28.30	4	28.25	28.25	1	3,068	0.03%
2018/07/17	0	0.00	10	27.60	27.90	-10	3,004	-0.33%
2018/07/16	10	27.75	0	0.00	27.70	10	2,983	0.34%
2018/07/13	2	27.90	0	0.00	28.00	2	2,996	0.07%
2018/07/10	2	27.60	3	27.60	27.70	-1	3,014	-0.03%
2018/07/06	1	27.10	6	27.20	27.00	-5	2,981	-0.17%
2018/07/05	1	27.70	0	0.00	27.40	1	2,965	0.03%
2018/07/04	0	0.00	7	27.50	27.60	-7	2,968	-0.24%
2018/07/03	1	28.30	5	27.80	27.60	-4	2,968	-0.13%
2018/07/02	9	28.54	0	0.00	28.40	9	2,960	0.30%
2018/06/29	1	28.65	3	28.60	28.65	-2	2,968	-0.07%
2018/06/27	0	0.00	28	28.66	28.65	-28	3,023	-0.93%
2018/06/26	4	28.94	0	0.00	29.00	4	3,000	0.13%
2018/06/25	0	0.00	4	29.55	29.50	-4	2,989	-0.13%
2018/06/22	6	29.90	0	0.00	29.80	6	2,994	0.20%
2018/06/21	10	29.50	0	0.00	30.35	10	2,983	0.34%
2018/06/20	7	30.26	15	30.51	29.60	-8	2,984	-0.27%
2018/06/19	13	30.00	14	30.01	30.20	-1	2,875	-0.03%
2018/06/15	0	0.00	10	30.68	30.65	-10	2,881	-0.35%
2018/06/14	3	30.80	15	30.44	30.60	-12	2,873	-0.42%
2018/06/13	1	30.60	1	30.50	30.50	0	2,885	0.00%
2018/06/12	11	31.18	2	31.50	31.35	9	2,876	0.31%
2018/06/11	38	31.22	37	31.12	31.20	1	2,812	0.04%
2018/06/08	13	31.81	3	31.95	31.65	10	2,811	0.36%
2018/06/07	28	31.38	3	31.22	31.35	25	2,678	0.93%
2018/06/06	5	31.36	4	31.46	31.40	1	2,640	0.04%
2018/06/05	28	31.06	15	31.27	31.20	13	2,628	0.49%
2018/06/04	27	31.89	25	31.99	31.65	2	2,549	0.08%
2018/06/01	11	30.22	1	30.50	30.30	10	2,257	0.44%
2018/05/31	2	28.93	1	28.80	28.85	1	2,139	0.05%
2018/05/30	15	28.75	0	0.00	28.90	15	2,151	0.70%
2018/05/29	0	0.00	24	28.94	28.75	-24	2,157	-1.11%
2018/05/28	9	29.31	30	29.36	29.25	-21	2,168	-0.97%
2018/05/25	4	29.60	88	29.50	29.50	-84	2,242	-3.75%
2018/05/23	3	28.88	0	0.00	28.85	3	2,352	0.13%
2018/05/22	0	0.00	13	28.80	29.25	-13	2,352	-0.55%
2018/05/21	2	28.68	3	29.03	29.15	-1	2,324	-0.04%
2018/05/16	128	27.96	3	28.10	27.90	125	2,346	5.33%	大買/鉅額交易
2018/05/15	7	27.84	0	0.00	27.60	7	2,385	0.29%
2018/05/11	3	27.95	1	27.75	27.75	2	2,518	0.08%
2018/05/10	33	28.66	0	0.00	28.50	33	2,502	1.32%
2018/05/08	5	28.25	5	28.46	28.20	0	2,506	0.00%
2018/05/07	15	28.00	1	28.00	28.00	14	2,537	0.55%
2018/05/04	9	27.13	0	0.00	27.20	9	2,558	0.35%
2018/05/02	0	0.00	1	27.05	27.05	-1	2,866	-0.03%
2018/04/30	1	27.00	1	26.70	27.05	0	2,888	0.00%
2018/04/27	1	26.40	6	26.20	26.20	-5	2,909	-0.17%
2018/04/24	0	0.00	25	26.60	26.25	-25	2,944	-0.85%
2018/04/23	7	27.41	1	28.00	27.30	6	2,950	0.20%
2018/04/19	1	27.60	2	28.15	28.00	-1	3,007	-0.03%
2018/04/18	1	27.45	3	27.75	27.35	-2	3,051	-0.07%
2018/04/17	2	27.75	2	28.13	27.70	0	3,112	0.00%
2018/04/16	21	28.59	5	28.70	28.35	16	3,219	0.50%
2018/04/13	0	0.00	1	29.00	28.70	-1	3,268	-0.03%
2018/04/12	0	0.00	2	28.55	28.60	-2	3,375	-0.06%
2018/04/11	1	28.80	1	28.90	28.80	0	3,421	0.00%
2018/04/09	2	28.80	10	29.08	28.85	-8	3,713	-0.22%
2018/04/03	0	0.00	5	29.05	29.00	-5	3,846	-0.13%
2018/03/30	10	29.79	1	30.10	29.90	9	4,279	0.21%
2018/03/27	1	29.50	3	29.50	29.45	-2	4,517	-0.04%
2018/03/26	0	29.10	1	29.00	29.10	-1	4,586	-0.02%
2018/03/23	3	28.98	25	29.25	29.00	-22	4,671	-0.47%
2018/03/22	20	30.95	2	30.63	30.30	18	4,828	0.37%
2018/03/21	6	30.56	0	0.00	30.50	6	4,818	0.12%
2018/03/20	2	30.23	5	30.30	30.20	-3	4,910	-0.06%
2018/03/19	4	30.50	2	30.48	30.35	2	5,214	0.04%
2018/03/16	3	30.77	2	30.40	30.25	1	5,265	0.02%
2018/03/15	1	30.60	1	30.85	30.80	0	5,355	0.00%
2018/03/14	2	30.60	0	0.00	30.70	2	5,500	0.04%
2018/03/13	1	30.40	2	30.20	30.20	-1	5,568	-0.02%
2018/03/12	1	29.80	0	0.00	29.80	1	5,707	0.02%
2018/03/09	0	0.00	16	30.05	29.80	-16	5,995	-0.27%
2018/03/08	10	29.74	0	0.00	29.70	10	6,287	0.16%
2018/03/07	1	29.75	0	0.00	29.50	1	6,570	0.02%
2018/03/06	3	30.10	1	30.05	29.90	2	7,139	0.03%
2018/03/05	0	0.00	1	29.95	29.50	-1	7,613	-0.01%
2018/03/02	8	29.70	0	0.00	29.70	8	8,532	0.09%
2018/03/01	4	29.88	0	0.00	30.05	4	9,335	0.04%
2018/02/27	1	29.95	2	30.10	29.55	-1	9,780	-0.01%
2018/02/23	1	29.45	6	29.96	29.70	-5	11,142	-0.04%
2018/02/22	0	0.00	10	28.10	28.15	-10	11,083	-0.09%
2018/02/21	0	0.00	3	27.88	28.10	-3	11,123	-0.03%
2018/02/12	5	27.05	0	0.00	26.90	5	11,121	0.04%
2018/02/09	10	26.50	10	26.15	26.60	0	11,170	0.00%
2018/02/08	2	27.30	2	27.43	27.30	0	11,187	0.00%
2018/02/07	1	27.95	1	28.10	27.65	0	11,184	0.00%
2018/02/06	10	27.73	38	27.88	27.00	-28	11,193	-0.25%
2018/02/05	6	29.70	0	0.00	29.85	6	11,112	0.05%
2018/02/01	1	30.60	0	0.00	30.55	1	11,193	0.01%
2018/01/31	36	30.92	6	30.34	30.95	30	11,212	0.27%
2018/01/30	3	30.38	0	0.00	30.20	3	11,213	0.03%
2018/01/29	6	31.02	9	31.03	30.90	-3	11,289	-0.03%
2018/01/26	30	32.16	7	31.79	31.60	23	11,299	0.20%
2018/01/25	0	0.00	3	31.55	31.00	-3	11,107	-0.03%
2018/01/24	0	0.00	1	30.70	30.85	-1	11,031	-0.01%
2018/01/23	2	30.80	0	0.00	30.65	2	11,045	0.02%
2018/01/19	0	0.00	2	30.15	30.30	-2	11,475	-0.02%
2018/01/18	1	30.50	0	0.00	30.30	1	11,552	0.01%
2018/01/17	11	30.96	0	0.00	30.60	11	11,573	0.10%
2018/01/16	2	31.05	11	31.18	30.95	-9	11,591	-0.08%
2018/01/15	1	31.25	13	30.92	31.00	-12	11,592	-0.10%
2018/01/12	12	30.70	12	30.78	30.65	0	11,600	0.00%
2018/01/11	2	29.85	1	29.90	29.90	1	11,760	0.01%
2018/01/10	14	30.45	0	0.00	30.20	14	11,766	0.12%
2018/01/09	10	31.43	5	31.20	31.30	5	11,798	0.04%
2018/01/08	0	0.00	1	31.55	31.00	-1	11,802	-0.01%
2018/01/05	4	32.44	9	32.52	32.30	-5	11,729	-0.04%
2018/01/04	3	32.45	8	32.14	32.20	-5	11,692	-0.04%
2018/01/03	3	33.52	33	33.06	32.55	-30	11,661	-0.26%
2018/01/02	2	32.85	28	32.72	33.50	-26	11,490	-0.23%