合晶 (6182)-國泰-板橋券商分點個股進出

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

合晶

(6182)

可現股當沖

股價
39.95
漲跌
▲0.65
漲幅
+1.65%
成交量
4,082張
產業
上櫃半導體類股
1517人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

合晶 (6182)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
2024/05/09	2	39.15	6.1	39.26	39.30	-4	2,923	-0.14%
2024/05/08	10.1	38.70	2	38.73	38.80	8	2,934	0.27%
2024/05/07	0	38.80	7	38.77	39.20	-7	2,925	-0.24%
2024/05/06	3.9	38.84	39	38.81	39.00	-35.1	2,927	-1.20%
2024/05/03	18	38.89	2	39.15	38.85	16	2,924	0.55%
2024/05/02	5.1	39.03	0.5	39.05	39.20	4.6	2,949	0.16%
2024/04/30	2	39.50	3	39.60	39.50	-1	2,935	-0.03%
2024/04/29	0	0.00	3.1	39.29	39.50	-3.1	2,941	-0.11%
2024/04/26	4	39.08	1.1	39.06	39.20	3	2,937	0.10%
2024/04/25	1.4	39.01	5	39.11	39.20	-3.7	2,940	-0.12%
2024/04/24	2.1	38.93	6	38.90	39.00	-4	2,969	-0.13%
2024/04/23	16.2	38.62	3	38.87	38.55	13.1	3,016	0.44%
2024/04/22	7	39.01	7	39.01	38.95	0	3,017	0.00%
2024/04/19	7.4	38.88	20	39.13	38.85	-12.6	3,009	-0.42%
2024/04/18	7	39.53	2	39.68	39.70	5	2,977	0.17%
2024/04/17	1	39.85	5.1	40.02	39.75	-4.1	2,966	-0.14%
2024/04/16	10.1	39.38	7	39.13	38.90	3.1	2,945	0.10%
2024/04/15	1	39.56	2	40.08	40.10	-1	2,945	-0.03%
2024/04/12	2.2	39.50	4	39.55	39.45	-1.8	2,947	-0.06%
2024/04/11	0	39.80	5	39.72	39.55	-5	2,967	-0.17%
2024/04/10	2	40.15	2	40.30	39.95	0	3,008	0.00%
2024/04/09	1.1	39.91	1.5	39.87	39.90	-0.4	3,025	-0.01%
2024/04/08	3.5	39.89	4	39.96	40.00	-0.5	3,039	-0.02%
2024/04/03	2.2	39.65	0	0.00	39.95	2.2	3,069	0.07%
2024/04/02	9.1	39.70	50	39.60	40.15	-40.9	3,112	-1.31%
2024/04/01	9	39.65	5	39.87	39.90	4	3,203	0.12%
2024/03/29	2.3	38.98	1	39.20	39.00	1.3	3,209	0.04%
2024/03/28	6.1	38.91	1	39.30	38.80	5.1	3,278	0.16%
2024/03/27	2.8	39.08	2	39.20	39.00	0.8	3,324	0.02%
2024/03/26	81.8	38.77	14.2	38.89	38.75	67.6	3,388	1.99%
2024/03/25	11.4	39.22	28	39.26	39.10	-16.6	3,432	-0.48%
2024/03/22	17.2	39.81	1.3	39.77	39.70	15.9	3,537	0.45%
2024/03/21	21.3	40.20	10.1	40.12	40.00	11.2	3,678	0.30%
2024/03/20	7.4	40.39	5.5	40.15	40.15	1.9	3,999	0.05%
2024/03/19	19.6	39.81	110.1	39.98	39.60	-90.5	4,036	-2.24%	大賣/
2024/03/18	124.4	38.83	13	38.87	38.80	111.4	4,353	2.56%	大買/鉅額交易
2024/03/15	18.1	39.90	4	39.89	39.70	14.1	4,579	0.31%
2024/03/14	2.2	40.49	1	40.20	40.20	1.2	4,547	0.03%
2024/03/13	15.1	41.66	31	41.54	40.70	-15.9	4,537	-0.35%
2024/03/12	33.1	41.33	37	41.27	41.20	-3.9	4,493	-0.09%
2024/03/11	23.2	42.15	29.1	42.06	41.60	-5.9	4,453	-0.13%
2024/03/08	58.8	42.25	41.2	42.12	42.35	17.6	4,322	0.41%
2024/03/07	19.2	40.26	9.1	40.22	39.95	10.1	3,985	0.25%
2024/03/06	7.3	40.01	19	39.98	39.85	-11.7	3,958	-0.30%
2024/03/05	5	40.28	28.1	40.39	40.10	-23	3,980	-0.58%
2024/03/04	18.2	40.21	18.1	40.32	40.10	0.1	3,992	0.00%
2024/03/01	11.2	39.98	79	40.13	39.90	-67.8	4,022	-1.69%
2024/02/29	4.2	39.89	6	40.00	39.80	-1.8	4,017	-0.05%
2024/02/27	55.8	40.00	1	40.00	39.90	54.8	4,006	1.37%
2024/02/26	9.7	40.55	2	40.68	40.40	7.7	3,992	0.19%
2024/02/23	8.2	41.40	1	41.85	41.00	7.2	3,963	0.18%
2024/02/22	4.1	41.38	1	41.60	41.20	3.1	3,963	0.08%
2024/02/21	2.1	41.28	0	0.00	41.20	2.1	3,965	0.05%
2024/02/20	4.9	41.50	3	41.42	41.30	1.9	3,960	0.05%
2024/02/19	5.3	41.70	3.5	41.71	41.70	1.9	3,969	0.05%
2024/02/16	3.1	41.16	6	41.40	41.40	-2.9	3,966	-0.07%
2024/02/15	8.1	40.77	7	41.08	41.20	1.1	3,965	0.03%
2024/02/05	2.3	40.62	1.4	40.68	40.70	0.9	3,961	0.02%
2024/02/02	1.5	40.90	3	40.93	41.00	-1.5	3,969	-0.04%
2024/02/01	5.6	40.81	1	40.85	41.00	4.6	4,014	0.11%
2024/01/31	4	41.30	12	41.36	41.25	-8	4,029	-0.20%
2024/01/30	15.1	40.74	1	40.60	40.55	14.1	4,055	0.35%
2024/01/29	2	41.20	1	41.30	41.30	1	4,119	0.02%
2024/01/26	0.6	41.53	7	41.55	41.35	-6.4	4,131	-0.16%
2024/01/25	18.2	41.62	3.3	41.62	41.50	14.9	4,137	0.36%
2024/01/24	1.3	42.45	3	42.40	42.35	-1.7	4,158	-0.04%
2024/01/23	4.6	42.26	1.1	42.06	42.30	3.5	4,234	0.08%
2024/01/22	5.2	42.42	4	42.55	42.55	1.2	4,248	0.03%
2024/01/19	4.5	41.99	6	42.17	42.15	-1.5	4,291	-0.04%
2024/01/18	7.4	41.62	8	42.01	41.60	-0.7	4,334	-0.01%
2024/01/17	28.9	42.57	21	42.43	42.20	7.9	4,333	0.18%
2024/01/16	1.1	42.91	1	42.90	43.35	0.1	4,309	0.00%
2024/01/15	1.5	43.14	4.1	43.08	43.15	-2.7	4,308	-0.06%
2024/01/12	1.2	42.81	4	42.65	42.75	-2.8	4,315	-0.07%
2024/01/11	0.1	42.80	1.3	42.76	42.80	-1.2	4,325	-0.03%
2024/01/10	12.1	42.43	5	42.34	42.35	7.1	4,351	0.16%
2024/01/09	37.5	43.11	3	42.85	43.05	34.5	4,338	0.80%
2024/01/08	0.4	43.55	1.4	43.51	43.55	-1	4,326	-0.02%
2024/01/05	7.4	43.16	3	43.28	43.05	4.4	4,347	0.10%
2024/01/04	4.5	42.93	0	43.10	43.25	4.5	4,341	0.10%
2024/01/03	2.7	43.13	8	43.11	43.20	-5.3	4,318	-0.12%
2024/01/02	10.5	43.12	5	43.24	43.05	5.5	4,297	0.13%
2023/12/29	9.7	43.32	0	0.00	43.30	9.7	4,298	0.23%
2023/12/28	10.9	43.74	20	43.70	43.55	-9.1	4,277	-0.21%
2023/12/27	17.5	44.06	15	44.32	43.95	2.5	4,250	0.06%
2023/12/26	10.1	43.94	0	0.00	44.15	10.1	4,172	0.24%
2023/12/25	21.1	43.78	24	44.14	43.75	-2.9	4,130	-0.07%
2023/12/22	5	44.07	0	0.00	44.10	5	4,096	0.12%
2023/12/21	10.7	44.19	10.2	44.13	44.05	0.5	4,051	0.01%
2023/12/20	44.2	44.94	13.1	44.94	44.65	31.1	3,989	0.78%
2023/12/19	8.5	45.04	0	44.95	45.00	8.5	3,943	0.21%
2023/12/18	22.6	46.88	9.2	47.17	46.05	13.4	3,839	0.35%
2023/12/15	86.2	48.55	84.5	48.54	48.05	1.7	3,768	0.04%
2023/12/14	32.1	46.91	19	46.74	47.40	13.1	3,495	0.37%
2023/12/13	82.8	47.85	97.6	47.42	46.45	-14.8	3,474	-0.43%
2023/12/12	37.1	46.12	90	46.15	47.60	-52.9	3,179	-1.66%
2023/12/11	16.2	44.51	11	44.39	44.20	5.2	2,933	0.18%
2023/12/08	0	0.00	3	44.40	44.50	-3	2,993	-0.10%
2023/12/07	2.8	44.11	0	0.00	43.80	2.8	3,090	0.09%
2023/12/06	5	44.44	3.1	44.60	44.35	1.9	3,137	0.06%
2023/12/05	14.7	44.54	11.8	44.81	44.45	3	3,194	0.09%
2023/12/04	3.1	45.27	8	45.28	45.00	-4.9	3,281	-0.15%
2023/12/01	0.1	45.05	0.3	45.15	45.10	-0.2	3,339	-0.01%
2023/11/30	15.4	45.47	0.1	45.35	45.00	15.3	3,365	0.45%
2023/11/29	4.1	45.04	10.1	45.04	45.20	-6	3,346	-0.18%
2023/11/28	3.7	44.45	2	44.33	44.85	1.7	3,332	0.05%
2023/11/27	3	44.07	2	44.20	43.85	1	3,299	0.03%
2023/11/24	3.1	43.92	5	43.99	43.85	-1.9	3,305	-0.06%
2023/11/22	4	43.69	1	43.65	43.70	3	3,317	0.09%
2023/11/21	5.2	44.16	5	44.08	43.60	0.2	3,334	0.00%
2023/11/20	1.1	44.05	9.1	43.97	44.05	-8.1	3,340	-0.24%
2023/11/17	5.4	43.81	13	43.79	43.80	-7.6	3,358	-0.23%
2023/11/16	5	43.54	7.5	43.43	43.80	-2.5	3,373	-0.08%
2023/11/15	1.2	43.03	5.6	43.15	43.00	-4.4	3,371	-0.13%
2023/11/14	6.2	42.72	2.1	42.81	42.65	4.1	3,404	0.12%
2023/11/13	19.3	43.03	6.6	43.01	42.95	12.7	3,426	0.37%
2023/11/10	1	42.70	2.1	42.70	42.90	-1.1	3,449	-0.03%
2023/11/09	19.3	42.46	5.2	42.56	42.40	14.2	3,456	0.41%
2023/11/08	8.1	43.18	3	43.52	43.15	5.1	3,457	0.15%
2023/11/07	16.4	43.09	13.2	43.15	43.00	3.3	3,444	0.10%
2023/11/06	19.3	43.50	4	43.65	43.50	15.3	3,448	0.44%
2023/11/03	0	45.15	15	45.38	44.85	-15	3,442	-0.44%
2023/11/02	4	45.09	8	45.06	45.15	-4	3,480	-0.11%
2023/11/01	20.1	43.62	7	43.98	44.60	13	3,501	0.37%
2023/10/31	19.3	43.88	4.4	43.75	43.60	14.9	3,473	0.43%
2023/10/30	3	45.48	5	45.52	45.10	-2	3,470	-0.06%
2023/10/27	14	46.90	21	46.32	45.80	-7	3,464	-0.20%
2023/10/26	1.7	45.47	134	45.19	45.45	-132.3	3,495	-3.79%	大賣/鉅額交易
2023/10/25	48.2	46.65	5	46.61	46.15	43.2	3,467	1.24%
2023/10/24	56.2	46.38	6.1	46.56	46.70	50.1	3,475	1.44%
2023/10/23	2	46.00	3	45.95	46.00	-1	3,507	-0.03%
2023/10/20	4.1	46.01	1	46.05	46.00	3.1	3,539	0.09%
2023/10/19	2	45.45	11	45.41	45.90	-9	3,586	-0.25%
2023/10/18	5	46.05	5.7	46.23	45.90	-0.7	3,621	-0.02%
2023/10/17	1.2	46.58	2	46.70	46.05	-0.8	3,611	-0.02%
2023/10/16	0.2	46.11	6.2	46.58	46.35	-5.9	3,738	-0.16%
2023/10/13	7	46.59	17	46.50	46.50	-10	3,861	-0.26%
2023/10/12	0.1	45.33	6	45.36	45.85	-5.9	3,963	-0.15%
2023/10/11	6.2	45.22	2.3	45.12	45.05	3.9	4,050	0.10%
2023/10/06	1	45.85	2.1	45.80	45.95	-1.1	4,134	-0.03%
2023/10/05	1	45.99	2	45.68	46.00	-1	4,280	-0.02%
2023/10/04	2.1	44.68	0	0.00	44.95	2.1	4,411	0.05%
2023/10/03	10.1	45.10	0	0.00	45.00	10.1	4,457	0.23%
2023/10/02	1	45.00	0	44.20	45.00	1	4,520	0.02%
2023/09/28	1	44.10	1	44.40	44.00	0	4,614	0.00%
2023/09/27	1.3	44.07	1	44.75	44.00	0.3	4,641	0.01%
2023/09/26	0	44.75	1	44.80	44.65	-1	4,648	-0.02%
2023/09/25	15	45.05	12	45.09	44.95	3	4,702	0.06%
2023/09/22	3	44.70	2	44.75	45.20	1	4,714	0.02%
2023/09/21	12.1	45.19	11.5	44.86	44.85	0.6	4,742	0.01%
2023/09/20	6.2	45.24	26.1	44.90	44.90	-20	4,817	-0.41%
2023/09/19	3.1	46.11	27.3	46.41	45.70	-24.2	4,900	-0.49%
2023/09/18	9.2	46.80	56.5	46.91	46.70	-47.3	4,853	-0.98%
2023/09/15	7	46.73	17.5	46.72	46.50	-10.5	4,802	-0.22%
2023/09/14	7	46.24	24	46.13	46.00	-17	4,750	-0.36%
2023/09/13	7.2	46.03	4.1	46.00	45.90	3	4,749	0.06%
2023/09/12	7.6	45.47	22.1	45.70	45.65	-14.5	4,776	-0.30%
2023/09/11	7.1	44.74	5.1	44.67	44.40	2.1	4,792	0.04%
2023/09/08	25.1	44.52	1.1	45.20	44.85	24	5,009	0.48%
2023/09/07	20.3	44.99	13.2	45.03	44.85	7.2	4,970	0.14%
2023/09/06	20.2	44.12	5	44.19	44.30	15.2	4,892	0.31%
2023/09/05	5.1	43.55	11.2	43.57	43.55	-6.2	4,848	-0.13%
2023/09/04	2	43.22	18.3	43.09	43.20	-16.3	4,859	-0.33%
2023/09/01	4	43.00	2.2	43.04	43.10	1.8	4,864	0.04%
2023/08/31	0	0.00	26	42.58	42.60	-26	4,871	-0.53%
2023/08/30	5.1	42.51	0	0.00	42.45	5.1	4,885	0.11%
2023/08/29	1	41.95	3	42.48	42.50	-2	4,909	-0.04%
2023/08/28	23.1	42.18	3.2	42.29	42.00	19.9	4,910	0.41%
2023/08/25	5.6	41.92	1	42.00	42.15	4.6	4,910	0.09%
2023/08/24	3.2	42.12	2	41.97	41.75	1.1	4,913	0.02%
2023/08/23	2.1	42.07	1	42.00	42.00	1	4,928	0.02%
2023/08/22	1.7	41.21	2	41.64	41.65	-0.4	4,921	-0.01%
2023/08/21	3	41.17	3	41.43	41.10	0	4,900	0.00%
2023/08/18	4.8	41.22	6	40.92	41.25	-1.2	4,893	-0.02%
2023/08/17	2.2	40.45	4.1	40.50	40.80	-1.9	4,877	-0.04%
2023/08/16	3.2	39.17	1	38.95	39.90	2.2	4,857	0.04%
2023/08/15	16.1	39.00	0	0.00	39.25	16.1	4,833	0.33%
2023/08/14	8.2	39.18	5.6	39.08	39.25	2.6	4,827	0.05%
2023/08/11	9	40.16	0.1	40.55	39.95	8.9	4,795	0.19%
2023/08/10	18.1	40.12	3.3	40.12	40.00	14.8	4,773	0.31%
2023/08/09	39.2	40.50	1.2	41.10	40.45	38	4,724	0.80%
2023/08/08	13.3	41.69	1	41.65	41.50	12.3	4,637	0.27%
2023/08/07	2.1	42.30	10.1	42.17	42.30	-8.1	4,601	-0.17%
2023/08/04	8	42.36	1	42.15	42.70	7	4,583	0.15%
2023/08/02	19.8	42.42	15	42.25	42.45	4.8	4,603	0.10%
2023/08/01	7.1	42.67	2	42.80	43.05	5.1	4,540	0.11%
2023/07/31	47.7	42.95	24	42.81	42.50	23.7	4,534	0.52%
2023/07/28	11.1	43.48	5	43.70	43.50	6.1	4,463	0.14%
2023/07/27	4.1	43.53	19.7	43.46	43.60	-15.6	4,464	-0.35%
2023/07/26	22.4	42.91	20	42.77	42.75	2.4	4,454	0.05%
2023/07/25	23	43.21	24.2	43.57	43.55	-1.2	4,430	-0.03%
2023/07/24	8.3	43.26	4.4	43.35	43.05	3.9	4,423	0.09%
2023/07/21	12.3	44.53	10.3	44.62	44.40	2	4,421	0.05%
2023/07/20	6.1	45.60	10	45.62	45.60	-4	4,426	-0.09%
2023/07/19	43.5	46.29	23.5	46.52	45.60	20	4,456	0.45%
2023/07/18	38.4	48.45	35.1	48.43	48.60	3.3	4,399	0.08%
2023/07/17	73.6	48.70	29.1	48.82	48.90	44.5	4,293	1.04%
2023/07/14	15.7	47.92	13.3	48.07	48.45	2.5	4,239	0.06%
2023/07/13	32.5	47.73	14	47.91	47.35	18.5	4,166	0.44%
2023/07/12	41.2	47.97	54	48.18	48.10	-12.9	4,123	-0.31%
2023/07/11	37.8	47.85	34.6	47.84	47.80	3.2	4,014	0.08%
2023/07/10	15.5	47.46	11.3	47.25	47.30	4.2	3,981	0.11%
2023/07/07	15.3	46.63	11	46.44	46.70	4.3	3,963	0.11%
2023/07/06	31	47.70	41	47.71	47.75	-10	3,922	-0.26%
2023/07/05	4.1	47.16	5	47.17	47.35	-1	3,870	-0.03%
2023/07/04	4.5	46.85	89	46.80	46.75	-84.6	3,838	-2.20%
2023/07/03	37.2	47.53	7	47.43	47.30	30.2	3,841	0.79%
2023/06/30	5	46.94	22	47.04	47.30	-17	3,822	-0.44%
2023/06/29	21.1	46.76	6.1	46.87	46.95	14.9	3,842	0.39%
2023/06/28	89.1	47.22	15.1	47.11	47.20	74	3,834	1.93%
2023/06/27	16	47.11	58	47.05	46.60	-42	3,836	-1.09%
2023/06/26	26.3	46.23	11	46.17	46.15	15.3	3,751	0.41%
2023/06/21	2	45.81	5	46.17	46.15	-3	3,831	-0.08%
2023/06/20	8.3	46.03	3	45.93	45.95	5.3	3,980	0.13%
2023/06/19	20.3	46.39	20	46.39	46.25	0.3	4,117	0.01%
2023/06/16	12.3	46.21	23	46.53	46.65	-10.7	4,269	-0.25%
2023/06/15	8.3	46.28	41	46.35	46.40	-32.8	4,270	-0.77%
2023/06/14	89.5	46.06	105	46.07	46.30	-15.5	4,244	-0.37%	大賣/
2023/06/13	2	44.50	9	44.51	44.50	-7	4,099	-0.17%
2023/06/12	2	44.03	2	43.93	43.85	0	4,195	0.00%
2023/06/09	5.3	43.76	4	43.90	43.90	1.3	4,224	0.03%
2023/06/08	26	44.32	0.8	44.50	44.05	25.3	4,254	0.59%
2023/06/07	22	44.92	3.5	44.91	45.20	18.5	4,335	0.43%
2023/06/06	11.2	44.91	15	44.93	45.20	-3.8	4,371	-0.09%
2023/06/05	14.4	45.40	15	45.50	45.40	-0.6	4,430	-0.01%
2023/06/02	4.1	44.96	9	45.03	44.75	-4.9	4,433	-0.11%
2023/06/01	4	44.65	1	44.60	44.65	3	4,454	0.07%
2023/05/31	3.3	44.92	8.2	44.86	44.95	-5	4,466	-0.11%
2023/05/30	22.5	44.88	28.2	44.92	44.95	-5.7	4,461	-0.13%
2023/05/29	6.1	44.63	24.1	44.86	44.80	-18	4,461	-0.40%
2023/05/26	8	44.22	10.6	44.26	44.05	-2.6	4,455	-0.06%
2023/05/25	6	43.94	9	44.08	44.05	-3	4,447	-0.07%
2023/05/24	35	43.93	0	0.00	44.00	35	4,492	0.78%
2023/05/23	2	44.05	11	44.20	44.10	-9	4,510	-0.20%
2023/05/22	0	43.75	6	43.81	43.70	-6	4,504	-0.13%
2023/05/19	15.2	43.44	0	0.00	43.20	15.2	4,523	0.34%
2023/05/18	6	43.51	4	43.66	43.50	2	4,597	0.04%
2023/05/17	19.1	43.07	3	43.13	43.00	16.1	4,643	0.35%
2023/05/16	0.1	42.90	0	42.90	42.80	0.1	4,638	0.00%
2023/05/15	1	42.11	1.8	42.29	42.25	-0.8	4,660	-0.02%
2023/05/12	3	41.97	0	42.18	42.40	3	4,730	0.06%
2023/05/11	12.1	42.15	0.1	42.20	42.05	12	4,834	0.25%
2023/05/10	2.1	42.31	1	42.50	42.60	1.1	4,903	0.02%
2023/05/09	23.2	43.04	16.6	42.73	42.60	6.5	4,975	0.13%
2023/05/08	1	43.95	15.6	43.92	43.80	-14.6	4,988	-0.29%
2023/05/05	1.1	44.16	8	44.13	43.95	-6.9	5,039	-0.14%
2023/05/04	1.1	43.88	0.1	44.10	43.95	1.1	5,109	0.02%
2023/05/03	4	44.06	3.2	44.01	44.10	0.8	5,198	0.01%
2023/05/02	1.2	44.17	33.1	43.88	44.00	-31.9	5,268	-0.61%
2023/04/28	7	43.27	2	43.23	43.20	5	5,378	0.09%
2023/04/27	3.2	42.99	5	42.76	43.20	-1.8	5,360	-0.03%
2023/04/26	35	42.50	18	42.59	42.50	17	5,334	0.32%
2023/04/25	28.1	43.44	7	43.02	42.55	21.1	5,320	0.40%
2023/04/24	3.3	43.74	1	43.61	43.55	2.3	5,314	0.04%
2023/04/21	35.1	44.53	8	44.39	44.10	27.1	5,301	0.51%
2023/04/20	11	45.46	18	45.56	45.15	-7	5,273	-0.13%
2023/04/19	27.4	45.43	16	45.59	45.25	11.4	5,337	0.21%
2023/04/18	30.5	46.30	17	46.31	46.15	13.5	5,261	0.26%
2023/04/17	16.1	46.19	7	46.20	46.15	9.1	5,238	0.17%
2023/04/14	15.1	46.77	24	46.68	46.70	-8.9	5,182	-0.17%
2023/04/13	47.6	47.25	8	47.24	46.85	39.6	5,147	0.77%
2023/04/12	8.8	48.09	9.3	48.31	48.35	-0.5	5,035	-0.01%
2023/04/11	7.2	48.44	6	48.39	48.30	1.2	4,993	0.02%
2023/04/10	11.6	48.56	7	48.54	48.65	4.6	4,980	0.09%
2023/04/07	2	47.90	26.1	48.10	47.90	-24	4,918	-0.49%
2023/04/06	10.1	47.66	2	48.10	47.60	8.1	4,906	0.16%
2023/03/31	19	48.80	9	48.97	48.50	10	4,867	0.21%
2023/03/30	3.1	48.60	11	48.67	48.65	-7.9	4,837	-0.16%
2023/03/29	14	48.30	10	48.02	48.00	4	4,819	0.08%
2023/03/28	7.8	48.80	38.2	48.58	48.10	-30.4	4,807	-0.63%
2023/03/27	17.1	48.99	12	48.93	48.90	5.1	4,706	0.11%
2023/03/24	3.1	49.38	22.3	49.33	49.35	-19.2	4,633	-0.42%
2023/03/23	53.1	48.95	54	49.16	49.55	-1	4,531	-0.02%
2023/03/22	57.2	48.45	63.2	48.50	48.90	-6	4,355	-0.14%
2023/03/21	56.3	48.13	43.2	48.14	47.70	13.1	4,191	0.31%
2023/03/20	7.9	47.21	37	47.15	47.20	-29.2	4,007	-0.73%
2023/03/17	36.1	46.72	26.6	46.39	46.20	9.5	3,945	0.24%
2023/03/16	31.1	46.53	26.1	46.42	46.45	5	3,860	0.13%
2023/03/15	14	45.95	40.5	46.12	45.95	-26.5	3,782	-0.70%
2023/03/14	9	44.31	5.1	44.43	44.90	3.9	3,738	0.10%
2023/03/13	2.4	44.66	24	44.52	44.75	-21.6	3,733	-0.58%
2023/03/10	26.1	46.33	15	46.35	45.40	11.1	3,731	0.30%
2023/03/09	16.2	46.54	23.2	46.68	46.20	-7	3,782	-0.19%
2023/03/08	14.4	46.33	26	46.48	46.90	-11.6	3,772	-0.31%
2023/03/07	17.1	46.24	5.3	46.21	46.10	11.7	3,742	0.31%
2023/03/06	37.8	45.99	21.7	45.63	46.05	16.1	3,738	0.43%
2023/03/03	18	45.01	6	45.07	45.00	12	3,738	0.32%
2023/03/02	7	44.94	9	45.26	44.75	-2	3,832	-0.05%
2023/03/01	4.1	44.44	9	45.02	45.10	-4.9	3,897	-0.12%
2023/02/24	18.1	44.86	3	45.08	44.90	15.1	3,889	0.39%
2023/02/23	11.2	45.35	5.1	45.31	45.35	6.1	3,899	0.16%
2023/02/22	18.2	44.92	10.1	45.04	45.15	8.1	3,948	0.20%
2023/02/21	16.3	45.99	16	46.11	45.85	0.3	3,949	0.01%
2023/02/20	8	46.35	7.4	46.33	46.35	0.6	4,028	0.01%
2023/02/17	8.1	46.10	9	46.12	46.25	-0.9	4,126	-0.02%
2023/02/16	21	46.15	21	45.86	46.45	0	4,165	0.00%
2023/02/15	11.1	44.73	6	44.98	45.05	5.1	4,284	0.12%
2023/02/14	5.1	45.14	1	45.40	45.05	4.1	4,354	0.09%
2023/02/13	11.1	45.29	8	45.21	45.15	3.1	4,433	0.07%
2023/02/10	30.1	46.12	12	45.95	45.70	18.1	4,528	0.40%
2023/02/09	9	46.69	33.1	46.61	46.65	-24.1	4,594	-0.52%
2023/02/08	17.2	46.39	39	46.45	46.15	-21.8	4,578	-0.48%
2023/02/07	16.2	45.68	22.1	45.54	46.20	-5.8	4,562	-0.13%
2023/02/06	14	44.91	8	44.84	44.70	6	4,616	0.13%
2023/02/03	17	45.60	27.1	45.88	45.55	-10.1	4,610	-0.22%
2023/02/02	13.1	46.09	15	46.25	46.10	-2	4,610	-0.04%
2023/02/01	27	45.39	17	45.48	45.50	10	4,585	0.22%
2023/01/31	21.1	44.69	30	44.58	44.85	-8.9	4,618	-0.19%
2023/01/30	21	43.86	21	43.66	44.50	0	4,570	0.00%
2023/01/17	4	41.96	0	0.00	42.10	4	4,472	0.09%
2023/01/16	3.2	41.97	3.3	42.04	42.20	-0.1	4,562	0.00%
2023/01/13	8	42.39	10	42.19	41.80	-2	4,593	-0.04%
2023/01/12	12	42.83	1	43.35	42.55	11	4,600	0.24%
2023/01/11	6	43.40	1	43.80	43.40	5	4,613	0.11%
2023/01/10	7	43.49	4	43.83	43.90	3	4,666	0.06%
2023/01/09	23	43.98	15.1	43.67	44.25	7.9	4,683	0.17%
2023/01/06	3	42.58	13.1	42.27	42.50	-10.1	4,652	-0.22%
2023/01/05	10	42.26	6	42.25	41.65	4	4,758	0.08%
2023/01/04	4	41.56	3	41.53	41.75	1	4,822	0.02%
2023/01/03	1	41.35	12.2	41.33	41.45	-11.2	4,896	-0.23%
2022/12/30	7	41.37	2.1	41.35	40.80	4.9	4,942	0.10%
2022/12/29	7	40.54	16.1	40.52	41.00	-9.1	5,014	-0.18%
2022/12/28	16.3	40.97	21.4	41.41	40.75	-5.1	5,203	-0.10%
2022/12/27	7	42.27	19	42.05	42.15	-12	5,257	-0.23%
2022/12/26	7.1	41.87	6	42.02	41.80	1.1	5,361	0.02%
2022/12/23	5.2	41.65	2	41.48	41.80	3.1	5,471	0.06%
2022/12/22	18	42.05	13.1	42.32	41.95	4.9	5,563	0.09%
2022/12/21	6	42.17	6	42.18	41.65	0	5,752	0.00%
2022/12/20	27.1	42.72	14	43.10	41.85	13.1	6,069	0.22%
2022/12/19	7.1	43.48	5.4	43.54	43.40	1.7	6,280	0.03%
2022/12/16	3	43.98	7	43.78	43.65	-4	6,368	-0.06%
2022/12/15	9	44.78	2	44.85	44.60	7	6,395	0.11%
2022/12/14	6.1	44.23	6.1	44.52	44.80	0	6,467	0.00%
2022/12/13	4.1	43.96	4	44.00	43.85	0.1	6,483	0.00%
2022/12/12	1	43.65	15.3	43.73	43.75	-14.3	6,505	-0.22%
2022/12/09	10	44.58	22	45.11	44.25	-12	6,550	-0.18%
2022/12/08	3	44.70	2	44.88	44.85	1	6,563	0.02%
2022/12/07	40.1	44.93	28.1	45.16	44.75	12	6,595	0.18%
2022/12/06	22.1	46.27	37.5	46.50	46.00	-15.4	6,609	-0.23%
2022/12/05	19.2	47.74	10	47.79	47.70	9.2	6,613	0.14%
2022/12/02	19.2	47.55	6	47.59	47.60	13.2	6,622	0.20%
2022/12/01	55.4	47.43	65.3	47.52	47.70	-10	6,644	-0.15%
2022/11/30	14.3	45.95	12.1	45.72	45.95	2.2	6,594	0.03%
2022/11/29	26.1	44.85	12	44.99	45.20	14.1	6,728	0.21%
2022/11/28	4	45.86	7	45.77	45.55	-3	6,740	-0.04%
2022/11/25	20.1	46.08	15	46.35	45.90	5.1	6,802	0.08%
2022/11/24	42	46.16	69.1	46.28	46.50	-27.1	6,820	-0.40%
2022/11/23	19.1	45.98	5.4	46.04	45.20	13.7	6,795	0.20%
2022/11/22	7.2	45.74	1.4	45.87	45.65	5.7	6,842	0.08%
2022/11/21	8.1	45.96	13.1	46.03	45.85	-5	7,128	-0.07%
2022/11/18	10	45.86	12	46.07	45.65	-2	7,432	-0.03%
2022/11/17	9	45.88	5	45.95	46.20	4	7,423	0.05%
2022/11/16	8.1	45.74	15.1	45.92	46.10	-7	7,464	-0.09%
2022/11/15	11	45.66	44.8	45.69	46.00	-33.8	7,430	-0.45%
2022/11/14	18	45.01	16	44.91	45.00	2	7,468	0.03%
2022/11/11	29.1	45.26	28	45.34	44.75	1.1	7,530	0.01%
2022/11/10	33.1	43.64	38.1	43.60	43.80	-5	7,430	-0.07%
2022/11/09	13.1	42.85	39	42.76	43.00	-25.9	7,527	-0.34%
2022/11/08	15.2	42.44	11	42.55	42.25	4.2	7,570	0.06%
2022/11/07	30.2	42.01	38	42.20	42.35	-7.8	7,805	-0.10%
2022/11/04	35	41.70	13	41.67	42.20	22	8,032	0.27%
2022/11/03	22	41.28	4.1	40.73	41.40	17.9	8,027	0.22%
2022/11/02	19.5	40.96	27.1	41.04	41.00	-7.6	8,098	-0.09%
2022/11/01	15	40.28	11	40.32	40.20	4	8,034	0.05%
2022/10/31	4	39.84	16.1	39.86	39.90	-12.1	8,129	-0.15%
2022/10/28	20	39.19	16.5	39.16	39.05	3.5	8,131	0.04%
2022/10/27	26	39.30	23	39.55	39.95	3	8,121	0.04%
2022/10/26	18	37.97	5	38.09	37.60	13	8,063	0.16%
2022/10/25	6.1	38.47	5	38.51	38.30	1	8,072	0.01%
2022/10/24	8	39.78	13	39.33	38.95	-5	8,111	-0.06%
2022/10/21	4.1	38.70	8	38.81	39.05	-4	8,078	-0.05%
2022/10/20	11	38.85	23	38.90	38.70	-12	8,089	-0.15%
2022/10/19	12	39.29	8	39.29	39.00	4	8,105	0.05%
2022/10/18	7	39.55	11	39.89	39.55	-4	8,090	-0.05%
2022/10/17	20.2	37.66	20	38.76	39.80	0.2	8,162	0.00%
2022/10/14	8	38.55	20.1	38.42	38.95	-12.1	8,231	-0.15%
2022/10/13	25.1	37.20	17	38.18	36.40	8.1	8,282	0.10%
2022/10/12	11.1	38.50	13	38.85	38.70	-1.9	8,242	-0.02%
2022/10/11	32.3	38.80	32.1	38.77	38.40	0.2	8,291	0.00%
2022/10/07	10.3	40.57	10	40.78	40.60	0.3	8,336	0.00%
2022/10/06	29.1	41.05	12	41.13	41.10	17.1	8,352	0.20%
2022/10/05	35.1	41.39	55.2	41.42	40.80	-20.1	8,345	-0.24%
2022/10/04	10	39.67	20	39.78	39.90	-10	8,311	-0.12%
2022/10/03	11	38.14	10.1	38.62	38.60	1	8,391	0.01%
2022/09/30	49	38.14	34.5	38.72	39.45	14.5	8,407	0.17%
2022/09/29	24.1	38.81	23	38.75	38.30	1.1	8,428	0.01%
2022/09/28	47.1	38.80	51.7	38.97	37.90	-4.5	8,439	-0.05%
2022/09/27	53.2	38.69	58	38.70	40.30	-4.8	8,331	-0.06%
2022/09/26	85.5	41.36	57.3	41.76	40.15	28.2	8,083	0.35%
2022/09/23	21.1	45.23	7	45.04	44.60	14.1	7,976	0.18%
2022/09/22	4.8	45.20	7	45.04	45.80	-2.2	7,992	-0.03%
2022/09/21	10.1	45.82	5	45.82	45.35	5.1	7,978	0.06%
2022/09/20	9	47.06	1	47.89	46.60	8	7,971	0.10%
2022/09/19	26	47.02	23.1	47.04	46.80	3	8,015	0.04%
2022/09/16	9.3	47.68	4	47.76	47.25	5.3	8,045	0.07%
2022/09/15	10.1	48.87	5.6	49.11	48.25	4.5	8,114	0.05%
2022/09/14	7.1	48.42	24	47.40	48.80	-16.9	8,186	-0.21%
2022/09/13	9.2	49.09	9	49.16	48.90	0.2	8,228	0.00%
2022/09/12	17.2	49.44	30	49.31	49.30	-12.8	8,309	-0.15%
2022/09/08	10.1	47.65	8.2	47.72	48.00	1.9	8,404	0.02%
2022/09/07	16.3	46.46	21.4	46.76	46.50	-5.2	8,480	-0.06%
2022/09/06	43.4	47.86	21	47.45	47.30	22.4	8,494	0.26%
2022/09/05	49.2	49.11	26.9	49.01	48.50	22.3	8,483	0.26%
2022/09/02	17	51.44	13.1	51.59	51.00	4	8,479	0.05%
2022/09/01	17.1	51.02	10	50.98	51.10	7.1	8,484	0.08%
2022/08/31	8.1	51.58	3.5	51.66	52.20	4.6	8,464	0.05%
2022/08/30	7	51.67	32.1	51.87	52.00	-25.1	8,477	-0.30%
2022/08/29	21.2	50.62	43.2	50.78	50.70	-22.1	8,441	-0.26%
2022/08/26	86.2	53.50	25.2	53.43	52.70	61	8,393	0.73%
2022/08/25	66.7	52.84	62	52.43	53.60	4.7	8,176	0.06%
2022/08/24	5	50.64	3	50.67	50.30	2	7,970	0.03%
2022/08/23	9.1	50.09	12	50.15	50.70	-2.9	8,204	-0.04%
2022/08/22	24.3	50.91	40.2	50.94	50.80	-15.9	8,484	-0.19%
2022/08/19	18.5	51.86	26.4	52.04	51.60	-8	8,626	-0.09%
2022/08/18	13	51.04	25.2	50.97	51.50	-12.2	8,886	-0.14%
2022/08/17	21.1	51.07	31	50.89	50.90	-9.9	8,984	-0.11%
2022/08/16	52.3	51.14	41.2	51.49	51.00	11.1	9,064	0.12%
2022/08/15	17.2	50.09	45.1	50.01	50.20	-28	8,954	-0.31%
2022/08/12	57.5	50.32	46.7	50.30	50.30	10.8	8,964	0.12%
2022/08/11	87.1	49.46	69.6	49.53	49.60	17.5	8,792	0.20%
2022/08/10	6.1	47.29	22.1	47.24	47.60	-16	8,698	-0.18%
2022/08/09	37.1	47.03	26	46.96	47.10	11.1	8,845	0.12%
2022/08/08	5	45.73	8	45.84	45.95	-3	9,344	-0.03%
2022/08/05	36.5	45.92	30	46.21	46.50	6.5	9,800	0.07%
2022/08/04	6.3	44.75	6	44.58	45.30	0.3	9,801	0.00%
2022/08/03	7	45.14	5.6	45.42	45.10	1.4	9,954	0.01%
2022/08/02	13.1	45.64	18	45.42	45.45	-4.9	10,187	-0.05%
2022/08/01	9.4	47.18	13	47.32	47.15	-3.6	10,426	-0.03%
2022/07/29	29.2	47.98	35	47.86	47.75	-5.8	10,543	-0.06%
2022/07/28	5.2	47.35	6	47.61	47.00	-0.8	10,780	-0.01%
2022/07/27	6.2	46.20	11.3	46.16	47.15	-5.1	10,957	-0.05%
2022/07/26	17	46.62	13.4	46.50	45.90	3.6	10,981	0.03%
2022/07/25	20	47.45	11	47.48	47.55	9	11,009	0.08%
2022/07/22	42.1	48.61	24	48.49	48.10	18.1	11,136	0.16%
2022/07/21	12.7	48.30	24	48.42	48.95	-11.3	11,207	-0.10%
2022/07/20	18.1	47.73	16	47.73	47.25	2.1	11,225	0.02%
2022/07/19	38	46.35	15.7	46.53	46.55	22.3	11,345	0.20%
2022/07/18	26	47.82	43	47.97	48.20	-17	11,402	-0.15%
2022/07/15	30	47.11	19.1	47.14	47.55	10.9	11,364	0.10%
2022/07/14	2.7	45.54	8	45.49	46.15	-5.3	11,335	-0.05%
2022/07/13	3.1	44.97	5.1	45.42	44.80	-2.1	11,443	-0.02%
2022/07/12	15.1	44.84	15	44.12	44.00	0.1	11,600	0.00%
2022/07/11	35	47.35	30	47.50	47.30	5	11,749	0.04%
2022/07/08	21	46.19	19	46.23	46.40	2	11,789	0.02%
2022/07/07	5	44.55	6.2	44.75	44.90	-1.2	11,800	-0.01%
2022/07/06	24.1	44.23	13	44.16	43.30	11.1	12,100	0.09%
2022/07/05	17.1	45.32	17	45.12	46.00	0.1	12,371	0.00%
2022/07/04	16	45.01	10	44.87	44.55	6	12,364	0.05%
2022/07/01	13.3	47.01	23	46.87	45.05	-9.7	12,365	-0.08%
2022/06/30	40.2	48.30	30	48.36	48.05	10.2	12,273	0.08%
2022/06/29	7.2	50.22	3	50.47	50.50	4.2	12,324	0.03%
2022/06/28	11	51.18	5	51.34	51.00	6	12,440	0.05%
2022/06/27	21	52.24	13	52.08	52.40	8	12,592	0.06%
2022/06/24	5	50.55	15	50.41	50.50	-10	12,776	-0.08%
2022/06/23	17.1	50.19	31	49.70	49.95	-13.9	13,229	-0.11%
2022/06/22	16.2	50.67	17	50.86	50.20	-0.8	14,000	-0.01%
2022/06/21	8	51.41	8.1	51.66	52.40	-0.1	14,530	0.00%
2022/06/20	30.1	51.47	4	51.53	50.20	26.1	14,839	0.18%
2022/06/17	12.1	53.09	71	52.93	52.60	-58.9	14,885	-0.40%
2022/06/16	58.6	56.22	20	55.98	54.60	38.6	14,888	0.26%
2022/06/15	12	57.28	4	57.53	57.00	8	14,993	0.05%
2022/06/14	18	57.57	59	57.48	58.40	-41	15,309	-0.27%
2022/06/13	37.1	58.06	17.1	58.13	57.70	20	15,378	0.13%
2022/06/10	23.3	60.38	12	60.51	60.50	11.3	15,371	0.07%
2022/06/09	19.1	61.32	28	61.27	61.00	-8.9	15,626	-0.06%
2022/06/08	22.5	61.26	15	61.39	60.80	7.5	15,664	0.05%
2022/06/07	3	60.87	17	60.92	61.30	-14	15,905	-0.09%
2022/06/06	7	61.01	16.4	61.05	61.00	-9.4	16,035	-0.06%
2022/06/02	9.1	61.92	9.1	61.80	61.60	-0.1	16,288	0.00%
2022/06/01	25.6	61.78	12	61.73	61.60	13.6	16,483	0.08%
2022/05/31	93.8	62.69	114.2	62.36	62.30	-20.4	16,488	-0.12%	大賣/
2022/05/30	59.2	62.09	71.1	62.33	62.00	-11.9	16,441	-0.07%
2022/05/27	56.2	60.98	34.1	60.90	60.70	22	16,268	0.14%
2022/05/26	89.4	60.47	64.5	60.55	60.00	24.8	16,175	0.15%
2022/05/25	12.3	59.22	84.1	59.46	59.80	-71.8	15,883	-0.45%
2022/05/24	29.1	58.74	66	58.62	57.50	-36.9	15,892	-0.23%
2022/05/23	29	59.68	25	59.62	59.40	4	15,785	0.03%
2022/05/20	19	59.12	24.1	59.33	59.60	-5.1	15,830	-0.03%
2022/05/19	19.1	58.38	34	57.98	59.60	-14.9	15,801	-0.09%
2022/05/18	51	59.93	36.1	59.85	59.30	15	15,781	0.09%
2022/05/17	53.2	59.24	41.3	59.22	60.10	11.9	15,738	0.08%
2022/05/16	123.1	60.46	129.7	59.86	58.60	-6.6	15,715	-0.04%	大買/大賣/
2022/05/13	122.3	59.07	128.5	58.73	59.70	-6.3	15,340	-0.04%	大買/大賣/
2022/05/12	24.1	56.13	24.5	56.23	55.50	-0.4	15,166	0.00%
2022/05/11	54.3	57.44	56	57.40	56.90	-1.8	15,825	-0.01%
2022/05/10	33.1	55.90	27	56.23	58.00	6.1	16,239	0.04%
2022/05/09	131.1	56.93	137.1	56.91	56.60	-6	16,322	-0.04%	大買/大賣/
2022/05/06	35.1	55.36	40.2	55.36	55.50	-5.1	16,342	-0.03%
2022/05/05	87.1	57.36	90.6	57.62	57.80	-3.4	16,717	-0.02%
2022/05/04	82.5	56.10	76	55.75	55.60	6.5	16,714	0.04%
2022/05/03	21.1	55.16	49.3	54.88	55.50	-28.3	16,822	-0.17%
2022/04/29	32	55.25	22	54.90	54.30	10	17,101	0.06%
2022/04/28	32.2	54.18	21	54.77	54.70	11.2	17,318	0.06%
2022/04/27	60.2	52.37	65	52.63	53.80	-4.8	17,354	-0.03%
2022/04/26	32.1	55.31	38	55.34	54.70	-5.9	17,287	-0.03%
2022/04/25	46.7	54.97	44.2	54.91	54.20	2.5	17,357	0.01%
2022/04/22	32.6	58.40	11	58.52	57.90	21.6	17,523	0.12%
2022/04/21	19.1	59.90	20.5	59.95	59.90	-1.4	17,766	-0.01%
2022/04/20	39.3	59.26	27	59.03	58.90	12.3	18,011	0.07%
2022/04/19	129	60.09	32.1	60.22	59.30	96.9	18,412	0.53%	大買/
2022/04/18	26.1	59.56	24.6	59.57	59.00	1.5	18,403	0.01%
2022/04/15	41.1	58.99	44	59.09	58.40	-2.9	18,432	-0.02%
2022/04/14	36.2	61.57	22	61.41	60.80	14.2	18,655	0.08%
2022/04/13	9	62.12	12	62.03	62.40	-3	18,634	-0.02%
2022/04/12	94.7	61.47	117.7	61.47	60.90	-23	18,821	-0.12%	大賣/
2022/04/11	102.4	64.61	59.1	64.48	62.60	43.3	18,728	0.23%	大買/
2022/04/08	24.2	67.98	14	68.03	68.00	10.2	18,893	0.05%
2022/04/07	50.4	68.79	41	69.00	68.00	9.4	18,970	0.05%
2022/04/06	32.2	68.94	19	68.62	69.40	13.2	19,232	0.07%
2022/04/01	32.4	67.84	24.5	68.05	69.00	7.9	19,662	0.04%
2022/03/31	21.3	69.20	42.3	69.14	68.90	-21	19,841	-0.11%
2022/03/30	47.1	70.29	37.1	70.14	69.80	9.9	19,946	0.05%
2022/03/29	100.2	70.16	86	70.08	70.00	14.2	20,416	0.07%
2022/03/28	140.2	68.65	89	69.19	70.50	51.2	20,327	0.25%	大買/
2022/03/25	303.7	72.34	184.3	72.04	71.10	119.5	20,092	0.59%	大買/大賣/鉅額交易
2022/03/24	172.2	76.31	79.4	76.12	76.30	92.8	19,374	0.48%	大買/
2022/03/23	71.3	78.76	43.8	78.73	79.00	27.5	19,064	0.14%
2022/03/22	56.2	76.75	48.6	76.89	77.20	7.6	19,631	0.04%
2022/03/21	47.2	76.10	58.6	76.33	75.80	-11.4	19,753	-0.06%
2022/03/18	63.1	74.83	97.9	74.82	75.30	-34.8	20,122	-0.17%
2022/03/17	54.3	74.01	112.3	73.78	74.90	-58	20,327	-0.29%	大賣/
2022/03/16	45.1	70.84	31.2	70.75	70.40	13.9	20,662	0.07%
2022/03/15	52.4	70.90	18.2	70.71	70.20	34.1	21,408	0.16%
2022/03/14	48	72.94	57	73.14	72.50	-9	23,269	-0.04%
2022/03/11	35.2	70.61	22.3	70.94	71.40	12.9	23,531	0.05%
2022/03/10	151.4	72.27	150.3	71.79	71.70	1.1	24,096	0.00%	大買/大賣/
2022/03/09	33.2	68.95	12	69.41	68.60	21.2	24,579	0.09%
2022/03/08	69.4	69.67	60.3	69.12	68.10	9.1	25,744	0.04%
2022/03/07	60.4	72.95	35	72.88	72.00	25.4	27,870	0.09%
2022/03/04	17.7	76.43	20.6	77.14	76.50	-2.9	30,560	-0.01%
2022/03/03	39.2	77.49	47.4	77.58	77.40	-8.2	32,162	-0.03%
2022/03/02	39.3	75.69	50.3	75.54	76.30	-11	33,425	-0.03%
2022/03/01	24.3	74.02	37.2	74.37	75.20	-12.9	35,505	-0.04%
2022/02/25	12.6	72.56	17	72.56	72.40	-4.4	37,159	-0.01%
2022/02/24	69.4	72.59	61.1	72.71	71.50	8.3	37,706	0.02%
2022/02/23	16.1	75.25	36.3	75.32	75.80	-20.2	38,556	-0.05%
2022/02/22	36.6	75.25	40.2	74.86	74.90	-3.6	38,753	-0.01%
2022/02/21	45.2	77.64	33.4	77.56	77.30	11.9	38,827	0.03%
2022/02/18	38.3	77.21	26.7	76.99	78.30	11.6	39,120	0.03%
2022/02/17	75.6	77.63	75.9	77.46	77.00	-0.3	39,815	0.00%
2022/02/16	40.4	78.99	48.4	78.62	78.10	-8.1	39,830	-0.02%
2022/02/15	65.4	78.62	67.4	78.66	77.80	-2	40,095	-0.01%
2022/02/14	83.9	78.56	117.3	78.25	77.80	-33.4	40,215	-0.08%	大賣/
2022/02/11	241	79.80	223	79.94	79.70	18	40,771	0.04%	大買/大賣/
2022/02/10	114.5	76.93	128.1	77.17	78.10	-13.6	40,750	-0.03%	大買/大賣/
2022/02/09	50.3	74.88	93	74.89	74.70	-42.7	40,664	-0.10%
2022/02/08	76.4	73.11	34.2	72.99	73.00	42.2	41,039	0.10%
2022/02/07	129.6	73.23	79.3	72.67	73.40	50.3	40,868	0.12%	大買/
2022/01/26	80.4	75.45	69.7	75.80	76.80	10.7	40,695	0.03%
2022/01/25	177.2	76.04	205.3	75.82	75.40	-28.1	41,051	-0.07%	大買/大賣/
2022/01/24	152.2	74.49	177.6	74.75	75.30	-25.4	41,508	-0.06%	大買/大賣/
2022/01/21	117.7	74.60	59.1	74.13	73.10	58.6	41,929	0.14%	大買/
2022/01/20	42.5	76.58	44.5	76.72	77.60	-2	41,885	0.00%
2022/01/19	43.7	77.30	48	77.35	77.10	-4.3	41,826	-0.01%
2022/01/18	46.5	79.47	40.6	79.64	78.60	5.9	41,937	0.01%
2022/01/17	125.5	79.13	124	79.29	79.30	1.5	41,950	0.00%	大買/大賣/
2022/01/14	156.3	77.57	112	77.48	78.10	44.3	42,033	0.11%	大買/大賣/
2022/01/13	53.2	79.70	69	79.86	79.60	-15.8	42,427	-0.04%
2022/01/12	76	79.77	74.8	80.07	78.20	1.3	42,420	0.00%
2022/01/11	72.3	78.92	39.1	79.02	78.30	33.2	42,167	0.08%
2022/01/10	54.3	78.91	77	78.37	80.00	-22.7	42,243	-0.05%
2022/01/07	156.5	79.51	118	79.50	78.50	38.5	42,337	0.09%	大買/大賣/
2022/01/06	103.6	82.01	88.2	82.18	82.90	15.4	41,989	0.04%	大買/
2022/01/05	169.2	83.66	125.5	83.33	82.50	43.7	42,144	0.10%	大買/大賣/
2022/01/04	71.1	85.40	97.2	85.48	85.50	-26.2	42,220	-0.06%
2022/01/03	169.5	86.39	162.9	86.08	84.80	6.6	42,114	0.02%	大買/大賣/
2021/12/30	43.4	85.47	59.3	85.34	85.50	-15.9	42,011	-0.04%
2021/12/29	94.9	85.44	115.5	85.30	85.00	-20.6	42,044	-0.05%	大賣/
2021/12/28	135.2	84.91	113.8	85.44	84.20	21.4	41,934	0.05%	大買/大賣/
2021/12/27	102	84.41	127	84.22	84.70	-25	41,756	-0.06%	大買/大賣/
2021/12/24	111.3	83.57	127.6	83.64	82.50	-16.2	41,692	-0.04%	大買/大賣/
2021/12/23	148.5	84.05	189.3	84.09	83.20	-40.7	41,679	-0.10%	大買/大賣/
2021/12/22	44	81.75	45.3	81.94	81.00	-1.3	41,410	0.00%
2021/12/21	108	81.13	59.3	81.35	81.20	48.7	41,428	0.12%	大買/
2021/12/20	77.6	82.46	81.4	82.43	82.20	-3.7	41,361	-0.01%
2021/12/17	121.7	82.86	78.1	82.76	82.40	43.6	41,536	0.10%	大買/
2021/12/16	304	84.94	335.4	84.98	84.50	-31.4	41,773	-0.08%	大買/大賣/
2021/12/15	83.2	81.63	88.1	81.75	81.80	-4.9	41,044	-0.01%
2021/12/14	147.7	81.01	172.9	81.30	81.60	-25.2	41,013	-0.06%	大買/大賣/
2021/12/13	197	83.53	181.4	83.35	82.80	15.6	40,747	0.04%	大買/大賣/
2021/12/10	209.4	85.00	174.5	85.22	84.90	34.9	40,474	0.09%	大買/大賣/
2021/12/09	346.3	86.73	394.5	85.96	84.60	-48.2	39,901	-0.12%	大買/大賣/
2021/12/08	556.4	87.98	550	88.06	88.40	6.3	39,235	0.02%	大買/大賣/
2021/12/07	121.4	83.43	161.2	83.85	84.30	-39.8	37,600	-0.11%	大買/大賣/
2021/12/06	203.2	84.03	135.6	83.83	83.30	67.6	37,365	0.18%	大買/大賣/
2021/12/03	233.7	86.00	242.8	85.77	86.50	-9.1	37,287	-0.02%	大買/大賣/
2021/12/02	421.4	86.70	389.4	86.00	85.40	32	37,252	0.09%	大買/大賣/
2021/12/01	569.9	85.87	644.4	85.80	86.70	-74.5	36,316	-0.21%	大買/大賣/
2021/11/30	1,080.9	85.98	903.6	85.24	81.80	177.3	34,565	0.51%	大買/大賣/鉅額交易
2021/11/29	350.7	80.11	509.5	80.68	84.90	-158.8	32,731	-0.49%	大買/大賣/鉅額交易
2021/11/26	365.3	77.79	305.8	77.60	77.20	59.4	31,324	0.19%	大買/大賣/
2021/11/25	668.6	77.37	620.2	77.35	79.70	48.4	30,253	0.16%	大買/大賣/
2021/11/24	132.7	75.81	302.5	76.11	76.40	-169.8	28,302	-0.60%	大買/大賣/鉅額交易
2021/11/23	133.1	70.13	64.2	70.08	69.50	69	27,223	0.25%	大買/
2021/11/22	164.3	70.21	278	70.09	71.20	-113.7	27,501	-0.41%	大買/大賣/鉅額交易
2021/11/19	65.3	67.95	75.7	68.10	67.30	-10.4	27,702	-0.04%
2021/11/18	71.4	68.21	41.6	68.11	67.70	29.8	27,758	0.11%
2021/11/17	86.3	68.36	107.2	68.70	68.90	-20.9	27,904	-0.07%	大賣/
2021/11/16	226.4	69.43	239.8	69.23	68.20	-13.5	27,849	-0.05%	大買/大賣/
2021/11/15	58.7	67.52	95.6	67.73	67.40	-37	27,355	-0.14%
2021/11/12	124.4	67.65	112.3	67.26	66.80	12.1	27,411	0.04%	大買/大賣/
2021/11/11	84.6	68.77	80.8	68.82	68.60	3.7	27,191	0.01%
2021/11/10	175.1	69.74	217	69.80	69.60	-41.9	27,049	-0.15%	大買/大賣/
2021/11/09	146.5	68.52	157.3	68.70	68.30	-10.8	26,377	-0.04%	大買/大賣/
2021/11/08	156.7	67.42	117	67.64	66.60	39.7	25,834	0.15%	大買/大賣/
2021/11/05	166.6	67.71	200.5	67.49	66.30	-34	25,599	-0.13%	大買/大賣/
2021/11/04	33	65.02	33	64.75	64.70	0	25,211	0.00%
2021/11/03	88.2	64.55	83.2	64.42	64.10	5	25,388	0.02%
2021/11/02	171.4	66.99	160.1	66.83	65.50	11.3	25,396	0.04%	大買/大賣/
2021/11/01	238.2	67.33	232.9	67.37	68.00	5.3	25,138	0.02%	大買/大賣/
2021/10/29	191	64.53	242.3	64.33	64.20	-51.3	24,825	-0.21%	大買/大賣/
2021/10/28	74.3	62.58	123.2	62.86	61.60	-49	24,286	-0.20%	大賣/
2021/10/27	45.2	61.92	50.2	61.88	62.10	-5.1	24,335	-0.02%
2021/10/26	55	61.82	59.3	61.80	61.20	-4.3	24,811	-0.02%
2021/10/25	65	61.09	61.1	61.36	61.60	3.9	25,087	0.02%
2021/10/22	153.7	61.82	128.3	61.93	62.00	25.4	25,756	0.10%	大買/大賣/
2021/10/21	133.1	61.24	211.5	61.17	60.50	-78.3	26,940	-0.29%	大買/大賣/
2021/10/20	72.1	58.41	77.6	58.88	58.30	-5.5	27,151	-0.02%
2021/10/19	106.9	57.58	63.1	57.53	57.10	43.9	27,572	0.16%	大買/
2021/10/18	66.9	57.36	60	57.47	56.80	6.9	28,329	0.02%
2021/10/15	60	58.19	114.5	57.89	58.80	-54.5	28,865	-0.19%	大賣/
2021/10/14	34	55.41	43	55.49	55.10	-9	29,007	-0.03%
2021/10/13	113.2	56.32	89	56.34	54.90	24.2	29,386	0.08%	大買/
2021/10/12	171.6	58.47	46	58.76	57.70	125.6	29,393	0.43%	大買/鉅額交易
2021/10/08	66	61.10	30	61.27	61.30	36	29,452	0.12%
2021/10/07	78	61.40	125.6	61.51	62.10	-47.6	29,875	-0.16%	大賣/
2021/10/06	47.7	59.73	29	59.03	58.50	18.7	31,380	0.06%
2021/10/05	62	58.89	66	58.15	60.40	-4	32,249	-0.01%
2021/10/04	96.6	60.24	67	60.35	58.20	29.6	32,428	0.09%
2021/10/01	94.5	61.41	68.1	61.30	60.50	26.4	33,205	0.08%
2021/09/30	66.2	63.20	114	63.20	63.60	-47.9	34,625	-0.14%	大賣/
2021/09/29	92.7	64.09	62.7	63.48	63.20	30	34,630	0.09%
2021/09/28	47.2	67.47	44	67.59	67.10	3.2	34,636	0.01%
2021/09/27	54.2	68.62	36.1	68.83	68.10	18.1	34,805	0.05%
2021/09/24	47.5	69.84	71	69.98	69.00	-23.5	35,209	-0.07%
2021/09/23	117.3	70.07	118.2	70.54	69.60	-0.9	35,387	0.00%	大買/大賣/
2021/09/22	47.4	68.65	54.1	69.12	69.30	-6.7	35,842	-0.02%
2021/09/17	48	68.36	30	68.44	69.40	18	36,073	0.05%
2021/09/16	63.1	68.84	117	68.77	69.00	-54	36,748	-0.15%	大賣/
2021/09/15	20.1	67.34	9	67.08	67.10	11.1	37,667	0.03%
2021/09/14	15.9	68.61	28	68.47	68.10	-12.1	39,322	-0.03%
2021/09/13	83.1	68.78	77	69.23	68.30	6	40,604	0.01%
2021/09/10	118.3	67.65	100.2	67.98	69.30	18.1	41,229	0.04%	大買/
2021/09/09	114.1	66.97	121.2	66.96	67.00	-7.2	43,160	-0.02%	大買/大賣/
2021/09/08	119.5	65.89	92	65.33	65.00	27.5	43,523	0.06%	大買/
2021/09/07	154.9	69.43	115.9	69.59	68.60	39.1	43,238	0.09%	大買/大賣/
2021/09/06	109.5	70.76	79.3	71.01	70.60	30.2	42,950	0.07%	大買/
2021/09/03	105.1	70.92	188.1	71.07	72.00	-83	42,853	-0.19%	大買/大賣/
2021/09/02	299.7	72.15	201.7	72.00	68.80	98	43,072	0.23%	大買/大賣/
2021/09/01	83.8	69.87	96.1	70.11	70.70	-12.4	42,978	-0.03%
2021/08/31	74.1	69.96	90.7	70.14	70.40	-16.7	43,744	-0.04%
2021/08/30	89.1	69.73	88.5	69.73	69.60	0.5	43,580	0.00%
2021/08/27	199.7	69.90	118.5	69.54	68.70	81.2	43,718	0.19%	大買/大賣/
2021/08/26	188.7	69.66	233.3	69.84	70.20	-44.5	43,464	-0.10%	大買/大賣/
2021/08/25	316.8	68.74	327.7	68.61	68.70	-10.8	42,798	-0.03%	大買/大賣/
2021/08/24	70	65.22	38	65.13	64.60	32	41,825	0.08%
2021/08/23	71	64.34	68	64.55	64.90	3	41,991	0.01%
2021/08/20	104.4	62.11	123.6	62.05	62.00	-19.2	42,002	-0.05%	大買/大賣/
2021/08/19	114.2	61.06	81.2	61.16	60.00	33	42,029	0.08%	大買/
2021/08/18	55.2	59.01	82	58.05	60.30	-26.8	42,809	-0.06%
2021/08/17	32.2	57.53	58.3	58.14	56.00	-26.1	42,930	-0.06%
2021/08/16	45	59.46	54.6	60.00	59.20	-9.6	42,830	-0.02%
2021/08/13	67.1	61.59	77.6	60.41	59.80	-10.6	42,736	-0.02%
2021/08/12	63.5	62.37	54	62.86	63.00	9.5	42,761	0.02%
2021/08/11	65.3	62.35	227.5	62.10	63.00	-162.2	42,854	-0.38%	大賣/鉅額交易
2021/08/10	106.3	63.89	283.9	63.26	62.70	-177.5	42,903	-0.41%	大買/大賣/鉅額交易
2021/08/09	111.2	66.86	87.2	66.27	65.50	24	43,104	0.06%	大買/
2021/08/06	66.3	69.82	46.2	69.83	69.30	20.1	43,250	0.05%
2021/08/05	88	71.41	96.1	71.39	71.60	-8.1	43,441	-0.02%
2021/08/04	81.5	70.61	113.5	70.86	69.70	-32.1	43,842	-0.07%	大賣/
2021/08/03	134.4	69.88	36.1	69.34	69.00	98.2	43,935	0.22%	大買/
2021/08/02	272.4	68.88	64	69.57	68.70	208.4	44,212	0.47%	大買/鉅額交易
2021/07/30	94.2	71.43	93.3	71.55	69.80	0.9	44,358	0.00%
2021/07/29	93.9	69.45	140.6	69.03	71.80	-46.7	44,148	-0.11%	大賣/
2021/07/28	169.2	67.44	139.2	67.19	67.60	29.9	44,340	0.07%	大買/大賣/
2021/07/27	427.2	73.24	412.3	73.24	71.70	15	44,608	0.03%	大買/大賣/
2021/07/26	156.7	70.82	223.3	70.86	71.20	-66.6	43,726	-0.15%	大買/大賣/
2021/07/23	214.1	69.39	148.9	69.29	67.90	65.1	43,313	0.15%	大買/大賣/
2021/07/22	160	69.50	164.8	69.66	69.30	-4.8	43,250	-0.01%	大買/大賣/
2021/07/21	140	67.22	175	67.23	66.40	-35	43,084	-0.08%	大買/大賣/
2021/07/20	154.1	66.06	137.1	66.28	65.10	17	44,059	0.04%	大買/大賣/
2021/07/19	64.8	66.78	140.5	67.13	67.10	-75.7	45,994	-0.16%	大賣/
2021/07/16	69.9	65.61	65.7	65.52	65.10	4.1	47,289	0.01%
2021/07/15	102.4	65.70	71	65.47	65.50	31.4	50,274	0.06%	大買/
2021/07/14	119.6	67.42	111.8	67.25	66.50	7.8	51,027	0.02%	大買/大賣/
2021/07/13	462.3	69.64	630.8	69.28	67.10	-168.5	50,995	-0.33%	大買/大賣/鉅額交易
2021/07/12	284.9	66.86	310.9	66.77	67.70	-26	49,305	-0.05%	大買/大賣/
2021/07/09	89.1	64.53	95.1	64.21	63.90	-6.1	48,631	-0.01%
2021/07/08	303.8	65.20	259.1	65.41	64.20	44.7	49,415	0.09%	大買/大賣/
2021/07/07	303.3	64.11	439.3	63.81	65.70	-135.9	49,823	-0.27%	大買/大賣/鉅額交易
2021/07/06	76.9	61.23	47.5	61.13	60.70	29.4	49,067	0.06%
2021/07/05	98.4	62.11	125	62.29	62.00	-26.7	50,883	-0.05%	大賣/
2021/07/02	35.7	60.31	82.3	60.58	61.30	-46.7	51,926	-0.09%
2021/07/01	158.9	59.40	129.7	59.29	58.80	29.3	52,148	0.06%	大買/大賣/
2021/06/30	185.4	61.82	71.2	62.03	61.10	114.3	51,772	0.22%	大買/鉅額交易
2021/06/29	169.2	62.78	369.2	63.15	62.00	-200	51,477	-0.39%	大買/大賣/鉅額交易
2021/06/28	81.7	61.10	104.2	61.31	61.00	-22.5	50,641	-0.04%	大賣/
2021/06/25	321.9	62.03	196.1	61.59	60.90	125.8	50,287	0.25%	大買/大賣/鉅額交易
2021/06/24	347.3	63.11	235.7	63.04	62.80	111.5	49,465	0.23%	大買/大賣/鉅額交易
2021/06/23	294	62.14	427.1	62.33	64.50	-133	48,366	-0.28%	大買/大賣/鉅額交易
2021/06/22	305.7	60.76	400.2	60.80	59.60	-94.4	46,598	-0.20%	大買/大賣/
2021/06/21	196.3	58.54	239.4	58.79	59.20	-43.1	45,198	-0.10%	大買/大賣/
2021/06/18	750.1	59.27	657	58.92	58.00	93.1	44,400	0.21%	大買/大賣/
2021/06/17	76.3	55.35	209.3	55.44	56.50	-133	42,212	-0.32%	大賣/鉅額交易
2021/06/16	102	54.15	72.5	54.00	53.20	29.5	41,615	0.07%	大買/
2021/06/15	88	54.07	62.5	54.39	54.50	25.5	41,494	0.06%
2021/06/11	110.8	54.08	56	54.19	53.70	54.8	41,405	0.13%	大買/
2021/06/10	172.7	55.73	132.4	55.56	55.10	40.4	41,386	0.10%	大買/大賣/
2021/06/09	188.1	54.50	252	54.87	54.50	-63.9	40,538	-0.16%	大買/大賣/
2021/06/08	246	54.15	194.4	54.27	53.40	51.5	39,603	0.13%	大買/大賣/
2021/06/07	24	51.28	41	51.80	52.30	-17	38,610	-0.04%
2021/06/04	180.1	52.60	199	52.23	51.50	-18.9	38,533	-0.05%	大買/大賣/
2021/06/03	99.4	51.94	75	52.30	52.70	24.4	38,248	0.06%
2021/06/02	40	51.42	53.1	51.59	50.70	-13.1	37,984	-0.03%
2021/06/01	36	52.07	32.1	51.95	51.60	4	37,889	0.01%
2021/05/28	32	51.27	73.5	51.24	50.80	-41.5	37,541	-0.11%
2021/05/27	68.3	50.02	58.1	49.95	50.00	10.2	37,595	0.03%
2021/05/26	263.7	51.01	154.3	50.46	49.65	109.4	38,069	0.29%	大買/大賣/鉅額交易
2021/05/25	42	47.59	93.1	48.48	49.35	-51.1	37,991	-0.13%
2021/05/24	24.2	44.55	28.5	44.92	44.90	-4.4	37,818	-0.01%
2021/05/21	4	43.80	29	43.93	44.10	-25	37,958	-0.07%
2021/05/20	84	43.54	59	43.25	42.90	25	38,330	0.07%
2021/05/19	53	44.79	47	44.88	45.55	6	38,318	0.02%
2021/05/18	76.1	44.04	176.2	44.19	45.15	-100.1	38,251	-0.26%	大賣/
2021/05/17	79.7	41.66	91	42.18	41.35	-11.3	38,136	-0.03%
2021/05/14	148.6	45.90	137	44.82	44.45	11.6	37,652	0.03%	大買/大賣/
2021/05/13	216.1	45.80	240	46.17	46.10	-23.9	37,223	-0.06%	大買/大賣/
2021/05/12	115.4	46.93	179	46.08	45.20	-63.6	36,716	-0.17%	大買/大賣/
2021/05/11	77.5	48.44	75.1	48.54	48.10	2.4	35,969	0.01%
2021/05/10	122.5	52.55	74	51.75	51.50	48.5	35,516	0.14%	大買/
2021/05/07	56	54.03	80.6	53.91	54.70	-24.6	35,156	-0.07%
2021/05/06	46.7	52.20	54	52.36	51.20	-7.4	34,824	-0.02%
2021/05/05	142.5	53.41	78.5	53.63	51.80	64	34,990	0.18%	大買/
2021/05/04	264	54.98	202.5	53.73	55.20	61.5	34,372	0.18%	大買/大賣/
2021/05/03	161	57.16	168	56.02	54.90	-7	33,362	-0.02%	大買/大賣/
2021/04/29	114	57.62	151.1	57.81	58.00	-37.1	32,885	-0.11%	大買/大賣/
2021/04/28	120.6	57.55	148.3	57.54	56.90	-27.7	32,626	-0.08%	大買/大賣/
2021/04/27	266.5	56.75	138.2	56.77	56.10	128.3	32,409	0.40%	大買/大賣/鉅額交易
2021/04/26	496.8	59.93	327.8	59.97	58.80	169.1	31,778	0.53%	大買/大賣/鉅額交易
2021/04/23	253.7	57.02	313.9	57.59	58.30	-60.3	30,344	-0.20%	大買/大賣/
2021/04/22	615.5	56.84	620.5	56.08	53.00	-5	29,151	-0.02%	大買/大賣/
2021/04/21	855.1	56.76	838.9	57.09	56.40	16.2	27,746	0.06%	大買/大賣/
2021/04/20	50.7	50.70	254.5	51.89	52.90	-203.8	24,892	-0.82%	大賣/鉅額交易
2021/04/19	124.1	48.35	141	48.03	48.15	-16.9	23,884	-0.07%	大買/大賣/
2021/04/16	138.2	46.49	48.1	46.47	46.15	90.1	23,470	0.38%	大買/
2021/04/15	87.1	46.35	28.1	46.09	46.50	59	23,342	0.25%
2021/04/14	370.5	47.04	245.1	46.63	46.55	125.4	23,124	0.54%	大買/大賣/鉅額交易
2021/04/13	328.5	50.02	529	50.76	48.20	-200.5	22,165	-0.90%	大買/大賣/鉅額交易
2021/04/12	212.4	49.61	281.1	49.71	48.60	-68.6	20,842	-0.33%	大買/大賣/
2021/04/09	480.9	48.95	478	49.10	48.55	2.8	20,153	0.01%	大買/大賣/
2021/04/08	298.3	46.07	310.6	46.90	48.00	-12.3	18,280	-0.07%	大買/大賣/
2021/04/07	45.5	43.48	245.5	43.45	43.65	-200	17,193	-1.16%	大賣/鉅額交易
2021/04/06	76	42.01	63	42.05	42.45	13	17,560	0.07%
2021/04/01	59.2	41.78	7	41.89	41.75	52.2	17,712	0.29%
2021/03/31	38	41.77	199	42.05	42.20	-161	17,669	-0.91%	大賣/鉅額交易
2021/03/30	38.5	41.32	7	41.29	41.25	31.5	17,764	0.18%
2021/03/29	85	41.39	28	41.45	41.60	57	18,033	0.32%
2021/03/26	134	41.04	9	41.07	41.15	125	18,784	0.67%	大買/鉅額交易
2021/03/25	27	41.01	41	41.11	41.05	-14	18,873	-0.07%
2021/03/24	21.6	41.10	9	41.07	41.00	12.6	19,006	0.07%
2021/03/23	48	41.74	85	41.60	41.15	-37	19,321	-0.19%
2021/03/22	34.2	41.67	10	41.90	41.60	24.2	19,501	0.12%
2021/03/19	34	41.62	67	41.40	41.55	-33	19,841	-0.17%
2021/03/18	34.5	42.71	48	42.36	42.20	-13.5	20,037	-0.07%
2021/03/17	120.4	43.53	168.1	43.06	43.00	-47.7	20,750	-0.23%	大買/大賣/
2021/03/16	63.2	42.73	49	42.68	43.30	14.2	21,165	0.07%
2021/03/15	61	41.46	64	41.43	41.55	-3	23,087	-0.01%
2021/03/12	58.5	41.29	53	41.10	41.25	5.5	24,180	0.02%
2021/03/11	36	40.70	48.2	40.98	41.15	-12.2	25,079	-0.05%
2021/03/10	59.2	40.66	54	41.17	40.30	5.2	27,227	0.02%
2021/03/09	50	40.81	35	40.72	40.80	15	28,202	0.05%
2021/03/08	51	42.06	57	41.96	41.60	-6	28,620	-0.02%
2021/03/05	105	41.03	34	41.19	40.85	71	29,173	0.24%	大買/
2021/03/04	75	42.29	44	42.31	42.00	31	29,757	0.10%
2021/03/03	145	42.48	59	42.54	42.45	86	29,771	0.29%	大買/
2021/03/02	76.3	44.81	85	44.87	43.20	-8.7	29,757	-0.03%
2021/02/26	251.2	45.45	121.5	45.49	44.80	129.7	29,441	0.44%	大買/大賣/鉅額交易
2021/02/25	118.4	45.17	201.4	45.29	46.50	-83	28,947	-0.29%	大買/大賣/
2021/02/24	39	43.58	34	43.73	42.90	5	28,334	0.02%
2021/02/23	92.3	43.78	73	43.70	43.40	19.3	28,170	0.07%
2021/02/22	131.4	43.47	128.2	43.71	43.50	3.2	27,996	0.01%	大買/大賣/
2021/02/19	78.2	42.97	77	42.96	43.25	1.2	27,507	0.00%
2021/02/18	56	42.05	64	41.99	42.45	-8	27,405	-0.03%
2021/02/17	90	40.69	84	40.87	40.90	6	27,170	0.02%
2021/02/05	25	38.71	0	0.00	38.65	25	26,937	0.09%
2021/02/04	8	39.18	2	39.58	38.95	6	26,891	0.02%
2021/02/03	3	39.68	22	39.46	39.40	-19	26,883	-0.07%
2021/02/02	16	39.73	17	39.82	39.70	-1	26,830	0.00%
2021/02/01	11	39.04	20	39.08	39.00	-9	26,794	-0.03%
2021/01/29	33	40.42	8	40.08	40.00	25	26,700	0.09%
2021/01/28	18	40.88	14	41.02	41.00	4	26,567	0.02%
2021/01/27	69	41.52	68.3	41.76	41.45	0.7	26,466	0.00%
2021/01/26	12	40.23	28	40.02	40.20	-16	25,920	-0.06%
2021/01/25	28	40.54	42.1	40.48	40.40	-14.1	25,874	-0.05%
2021/01/22	134.3	40.37	156.4	39.58	40.45	-22.1	25,767	-0.09%	大買/大賣/
2021/01/21	123.7	38.86	94.4	39.87	38.35	29.3	25,526	0.11%	大買/
2021/01/20	115.3	40.99	132	40.49	39.20	-16.8	25,271	-0.07%	大買/大賣/
2021/01/19	66	43.28	74.4	43.34	42.95	-8.4	24,844	-0.03%
2021/01/18	157.5	43.42	103	43.59	43.45	54.5	24,675	0.22%	大買/大賣/
2021/01/15	328.5	44.42	341.5	44.55	43.85	-13	24,390	-0.05%	大買/大賣/
2021/01/14	89.1	43.73	77.1	43.63	43.35	12	23,214	0.05%
2021/01/13	88	43.22	165	43.11	43.20	-77	22,781	-0.34%	大賣/
2021/01/12	33	42.15	11	42.82	41.90	22	22,334	0.10%
2021/01/11	30	42.50	43	42.68	42.95	-13	22,159	-0.06%
2021/01/08	15	41.91	11	41.98	42.00	4	22,102	0.02%
2021/01/07	25.1	42.36	32	42.40	42.00	-6.9	22,321	-0.03%
2021/01/06	112.1	42.26	159.6	41.48	41.55	-47.5	22,178	-0.21%	大買/大賣/
2021/01/05	17	42.00	72	42.09	42.25	-55	21,936	-0.25%
2021/01/04	57.3	42.23	38.1	42.01	41.80	19.2	21,825	0.09%
2020/12/31	45	43.20	13.3	43.18	42.80	31.7	21,588	0.15%
2020/12/30	66.3	43.92	77	43.88	43.65	-10.7	21,398	-0.05%
2020/12/29	122.6	44.14	186.1	44.05	43.90	-63.6	21,047	-0.30%	大買/大賣/
2020/12/28	95	41.98	104.4	41.88	42.65	-9.4	20,134	-0.05%	大賣/
2020/12/25	34.1	42.19	29	42.10	41.70	5.1	19,751	0.03%
2020/12/24	42	42.46	54.2	42.38	42.20	-12.2	19,574	-0.06%
2020/12/23	83	42.62	23.4	42.67	42.60	59.6	19,383	0.31%
2020/12/22	142.8	42.77	100.3	43.15	41.80	42.5	19,094	0.22%	大買/
2020/12/21	36	40.87	15.1	40.72	41.50	20.9	18,269	0.11%
2020/12/18	44	41.23	38	41.14	41.10	6	18,105	0.03%
2020/12/17	99	41.38	77.1	41.30	41.10	21.9	17,956	0.12%
2020/12/16	41.1	42.71	47.3	42.67	42.50	-6.2	17,643	-0.03%
2020/12/15	113.7	42.68	122.5	43.50	41.60	-8.9	17,424	-0.05%	大買/大賣/
2020/12/14	40.6	43.87	49.9	43.90	43.40	-9.3	17,103	-0.05%
2020/12/11	256.2	44.90	283	44.23	44.25	-26.9	16,861	-0.16%	大買/大賣/
2020/12/10	182.2	44.87	218	45.03	44.05	-35.8	15,993	-0.22%	大買/大賣/
2020/12/09	623.3	46.93	452	47.13	45.70	171.3	15,207	1.13%	大買/大賣/鉅額交易
2020/12/08	257.4	45.48	249.1	44.81	45.70	8.3	13,020	0.06%	大買/大賣/
2020/12/07	189.6	44.15	298	43.77	43.05	-108.4	11,934	-0.91%	大買/大賣/鉅額交易
2020/12/04	482.9	43.39	400	43.41	44.30	82.9	11,044	0.75%	大買/大賣/
2020/12/03	98	40.70	169	41.59	42.55	-71	8,896	-0.80%	大賣/
2020/12/02	148	39.05	108.1	39.02	38.70	39.9	8,094	0.49%	大買/大賣/
2020/12/01	391.1	38.95	217.1	38.70	38.70	174	7,662	2.27%	大買/大賣/鉅額交易
2020/11/30	91.1	38.45	88	38.38	37.75	3.1	7,067	0.04%
2020/11/27	14	36.14	14.1	36.19	36.20	-0.1	6,504	0.00%
2020/11/26	13	36.18	28	36.09	36.25	-15	6,560	-0.23%
2020/11/25	49	35.50	7	35.39	35.25	42	6,471	0.65%
2020/11/24	33.1	35.92	44	35.88	35.40	-10.9	6,440	-0.17%
2020/11/23	15	35.47	77.2	35.72	35.95	-62.2	6,216	-1.00%
2020/11/20	11	34.17	10.1	34.25	34.35	0.9	5,793	0.02%
2020/11/19	22	34.10	4	34.10	33.85	18	5,733	0.31%
2020/11/18	7	33.45	6.4	33.42	33.40	0.6	5,645	0.01%
2020/11/17	3	33.80	13.4	33.56	33.50	-10.4	5,675	-0.18%
2020/11/16	0	0.00	5.2	33.00	33.15	-5.2	5,760	-0.09%
2020/11/12	1	32.70	20	32.65	32.55	-19	6,027	-0.32%
2020/11/11	0	0.00	10	32.95	32.85	-10	6,233	-0.16%
2020/11/10	2	32.48	6	32.67	32.55	-4	6,234	-0.06%
2020/11/09	0	0.00	16	32.70	32.55	-16	6,280	-0.25%
2020/11/06	5	33.07	7	32.97	32.40	-2	6,308	-0.03%
2020/11/05	28	32.81	3	32.87	32.70	25	6,374	0.39%
2020/11/04	6	32.66	0	0.00	32.60	6	6,454	0.09%
2020/11/03	2	32.65	0	0.00	32.90	2	6,647	0.03%
2020/11/02	8	32.50	10	32.38	32.50	-2	6,846	-0.03%
2020/10/30	11	31.96	0	0.00	31.65	11	6,946	0.16%
2020/10/29	8	31.94	11	31.81	32.35	-3	7,069	-0.04%
2020/10/28	8	33.26	0	0.00	32.85	8	7,182	0.11%
2020/10/27	2.2	33.35	3	33.38	33.40	-0.8	7,980	-0.01%
2020/10/26	1	34.00	1	33.60	33.55	0	8,108	0.00%
2020/10/23	7	33.97	2	34.00	33.90	5	8,170	0.06%
2020/10/22	7	34.76	2	34.30	34.20	5	8,650	0.06%
2020/10/20	0	0.00	13	34.20	34.10	-13	8,904	-0.15%
2020/10/19	3	34.55	1.5	34.43	34.50	1.5	8,956	0.02%
2020/10/16	32	35.24	6.4	34.90	34.50	25.6	8,991	0.28%
2020/10/15	20	35.51	33	35.64	35.60	-13	8,927	-0.15%
2020/10/14	4	33.89	1	34.15	34.25	3	8,613	0.03%
2020/10/13	1	33.35	6	33.33	33.45	-5	8,718	-0.06%
2020/10/12	16	33.65	25	33.74	33.50	-9	8,986	-0.10%
2020/10/08	13	34.25	5	34.40	34.20	8	9,028	0.09%
2020/10/07	10	34.30	7	34.39	34.40	3	9,079	0.03%
2020/10/06	1	34.45	4	34.45	34.25	-3	9,169	-0.03%
2020/10/05	8	34.39	1	34.25	34.10	7	9,303	0.08%
2020/09/30	0	0.00	5	34.09	34.15	-5	9,459	-0.05%
2020/09/29	0	0.00	6	33.83	33.75	-6	9,617	-0.06%
2020/09/28	12	33.93	35	33.93	33.90	-23	9,959	-0.23%
2020/09/25	5	33.34	8	33.75	33.25	-3	10,610	-0.03%
2020/09/24	10	34.02	25	34.08	33.35	-15	11,107	-0.14%
2020/09/23	5	34.48	5	34.65	34.55	0	11,120	0.00%
2020/09/22	4	34.40	29	34.52	34.55	-25	11,169	-0.22%
2020/09/21	5	35.39	4	35.26	34.90	1	11,158	0.01%
2020/09/18	16	35.84	4	36.00	35.75	12	11,133	0.11%
2020/09/17	52	35.91	10	36.08	36.10	42	11,111	0.38%
2020/09/16	4	35.70	5	35.75	35.45	-1	10,976	-0.01%
2020/09/15	9.2	35.38	17	35.47	35.30	-7.8	10,937	-0.07%
2020/09/14	4	35.20	44	35.18	35.10	-40	11,011	-0.36%
2020/09/11	7	35.23	24	35.17	35.05	-17	11,033	-0.15%
2020/09/10	22	35.76	24	35.98	35.45	-2	11,042	-0.02%
2020/09/09	10	35.05	8	35.54	35.90	2	11,088	0.02%
2020/09/08	7	35.33	1.3	35.02	35.25	5.7	11,062	0.05%
2020/09/07	71.4	36.62	56	36.78	35.50	15.4	11,222	0.14%
2020/09/04	20	35.27	19	35.58	36.00	1	10,950	0.01%
2020/09/03	33.4	35.61	10	35.81	35.35	23.4	10,853	0.22%
2020/09/02	21	35.35	25	35.42	35.60	-4	10,878	-0.04%
2020/09/01	33	34.84	11	34.86	34.85	22	11,131	0.20%
2020/08/31	9	35.02	6	34.69	34.80	3	10,967	0.03%
2020/08/28	14	34.32	0	0.00	34.40	14	10,840	0.13%
2020/08/27	16	34.56	32	34.53	35.15	-16	10,857	-0.15%
2020/08/26	10	33.87	2	33.83	33.90	8	10,986	0.07%
2020/08/25	6.1	33.69	5	33.67	33.60	1.1	11,005	0.01%
2020/08/24	10	33.43	3	33.40	33.45	7	11,001	0.06%
2020/08/21	5	33.65	7	33.70	33.65	-2	11,014	-0.02%
2020/08/20	24	33.39	51	33.54	33.00	-27	11,012	-0.25%
2020/08/19	12	36.12	13	35.67	35.65	-1	10,851	-0.01%
2020/08/18	54	37.01	106	36.72	36.45	-52	10,844	-0.48%	大賣/
2020/08/17	55	36.90	19	36.54	36.85	36	10,705	0.34%
2020/08/14	6	35.37	5	35.30	35.40	1	10,541	0.01%
2020/08/13	19	35.33	18	35.28	35.20	1	10,583	0.01%
2020/08/12	3	35.32	2	35.38	35.55	1	10,578	0.01%
2020/08/11	8	35.71	10	35.70	35.40	-2	10,619	-0.02%
2020/08/10	38	35.73	18	35.77	35.20	20	10,633	0.19%
2020/08/07	27	36.55	49	36.33	35.75	-22	10,730	-0.21%
2020/08/06	12	37.13	38	37.21	37.45	-26	10,749	-0.24%
2020/08/05	20	37.24	18	37.19	36.90	2	10,688	0.02%
2020/08/04	18	37.13	22	36.94	37.10	-4	10,597	-0.04%
2020/08/03	64	36.77	25	36.79	36.85	39	10,564	0.37%
2020/07/31	107	37.17	64	37.38	37.15	43	10,441	0.41%	大買/
2020/07/30	52	35.89	45	36.02	36.35	7	9,654	0.07%
2020/07/29	36	35.61	3	35.65	35.50	33	9,631	0.34%
2020/07/28	100	36.43	81	36.09	35.65	19	9,736	0.20%
2020/07/27	30	34.83	22	34.95	35.25	8	9,497	0.08%
2020/07/24	1	34.55	2.7	34.78	34.25	-1.7	9,370	-0.02%
2020/07/23	7	35.41	10	35.15	34.85	-3	9,367	-0.03%
2020/07/22	2	35.15	5	34.96	35.05	-3	9,487	-0.03%
2020/07/21	11	35.06	16	35.30	34.85	-5	9,454	-0.05%
2020/07/20	0.1	34.50	1	34.35	34.50	-0.9	9,423	-0.01%
2020/07/17	5	35.32	19	35.04	34.85	-14	9,443	-0.15%
2020/07/16	25	35.07	47	35.16	35.60	-22	9,483	-0.23%
2020/07/15	8	33.91	7	33.96	34.20	1	9,227	0.01%
2020/07/14	14	33.78	6	33.93	33.50	8	9,231	0.09%
2020/07/13	15.2	34.31	3	34.43	34.30	12.2	9,247	0.13%
2020/07/10	28.1	35.73	53	35.81	35.55	-24.9	9,270	-0.27%
2020/07/09	33.4	36.86	44	36.89	36.70	-10.6	9,162	-0.12%
2020/07/08	39.6	37.53	10	37.38	37.20	29.6	9,011	0.33%
2020/07/07	63.2	37.31	41	37.65	37.00	22.2	8,909	0.25%
2020/07/06	145.4	38.59	77	38.74	38.55	68.4	8,697	0.79%	大買/
2020/07/03	24	35.32	23	35.53	36.45	1	8,188	0.01%
2020/07/02	27	34.15	3	34.13	34.20	24	7,697	0.31%
2020/07/01	3	33.95	28	34.01	33.80	-25	7,699	-0.32%
2020/06/30	3	33.55	5	33.53	33.40	-2	7,723	-0.03%
2020/06/29	13	33.06	13	33.13	33.00	0	7,759	0.00%
2020/06/24	8	33.41	0	0.00	33.30	8	7,783	0.10%
2020/06/23	15	33.80	7	33.61	33.55	8	7,879	0.10%
2020/06/22	7	33.88	14	33.69	33.50	-7	7,964	-0.09%
2020/06/19	4	33.83	13	34.00	33.60	-9	8,082	-0.11%
2020/06/18	13	33.44	16	33.50	33.50	-3	8,038	-0.04%
2020/06/17	8	33.62	11	33.61	33.75	-3	8,047	-0.04%
2020/06/16	23	34.12	19	33.98	33.95	4	8,149	0.05%
2020/06/15	11	33.60	16	33.78	33.30	-5	8,200	-0.06%
2020/06/12	45	33.66	55	33.58	34.15	-10	8,265	-0.12%
2020/06/11	18	32.87	6	32.71	32.75	12	8,149	0.15%
2020/06/10	5	33.63	12	33.63	33.70	-7	8,183	-0.09%
2020/06/09	27	34.19	16	34.03	33.90	11	8,370	0.13%
2020/06/08	94	34.90	100	34.76	34.85	-6	8,405	-0.07%
2020/06/05	3	33.72	6.3	33.86	33.90	-3.3	8,023	-0.04%
2020/06/04	0	0.00	13	33.83	33.60	-13	8,147	-0.16%
2020/06/03	12	34.21	7	34.19	34.15	5	8,189	0.06%
2020/06/02	22	34.43	5.5	34.63	34.55	16.5	8,115	0.20%
2020/06/01	1	33.55	7	33.21	33.60	-6	7,927	-0.08%
2020/05/29	4	32.88	0	0.00	32.75	4	7,968	0.05%
2020/05/28	2	33.57	8	33.33	33.10	-6	8,140	-0.07%
2020/05/27	2	33.33	15	33.15	33.20	-13	8,364	-0.16%
2020/05/26	1	33.60	4	33.58	33.50	-3	8,744	-0.03%
2020/05/25	4	33.24	23.1	33.02	33.70	-19.1	8,973	-0.21%
2020/05/22	4	32.90	2	33.10	32.60	2	8,967	0.02%
2020/05/21	14	33.67	10	33.65	33.65	4	8,967	0.05%
2020/05/20	11	33.33	15	33.56	33.55	-4	9,054	-0.04%
2020/05/19	19	32.84	2	32.90	33.20	17	9,104	0.19%
2020/05/18	7	32.86	2	32.95	32.40	5	9,309	0.05%
2020/05/15	26	34.10	33	33.89	33.45	-7	9,366	-0.07%
2020/05/14	14	34.18	9	34.13	33.70	5	9,582	0.05%
2020/05/13	3	33.79	9	34.07	34.40	-6	9,598	-0.06%
2020/05/12	22	33.64	7	33.66	33.40	15	9,448	0.16%
2020/05/11	10	32.99	13	33.02	33.05	-3	9,464	-0.03%
2020/05/08	73	33.39	64	33.18	32.70	9	9,395	0.10%
2020/05/07	20.2	32.70	26	32.69	32.70	-5.8	9,277	-0.06%
2020/05/06	10	32.59	17	32.45	32.35	-7	9,233	-0.08%
2020/05/05	10	32.88	13	33.20	32.55	-3	9,207	-0.03%
2020/05/04	28	32.80	20	32.39	32.85	8	9,141	0.09%
2020/04/30	14.2	31.82	6	31.95	32.70	8.2	8,989	0.09%
2020/04/29	5	30.92	9	31.04	30.90	-4	8,825	-0.05%
2020/04/28	10	31.17	27	31.26	30.95	-17	8,819	-0.19%
2020/04/27	26	30.60	43	30.23	30.70	-17	8,850	-0.19%
2020/04/24	4	29.34	6	29.42	29.40	-2	8,714	-0.02%
2020/04/23	7	29.29	30	29.37	29.30	-23	8,710	-0.26%
2020/04/22	1	28.80	5	28.74	29.05	-4	8,702	-0.05%
2020/04/21	13	29.33	6	29.60	28.75	7	8,808	0.08%
2020/04/20	0	0.00	2	29.08	29.00	-2	8,715	-0.02%
2020/04/17	13	29.30	10	29.66	28.80	3	8,765	0.03%
2020/04/16	16	29.03	6	29.11	29.10	10	8,703	0.11%
2020/04/15	6	28.97	6	29.00	29.05	0	8,664	0.00%
2020/04/14	1	28.65	8	28.63	28.65	-7	8,655	-0.08%
2020/04/13	6	28.12	7	28.40	28.00	-1	8,677	-0.01%
2020/04/10	14	28.13	3	28.35	28.30	11	8,761	0.13%
2020/04/09	7	28.59	12	28.83	28.45	-5	9,015	-0.06%
2020/04/08	42	28.59	11	28.22	28.90	31	9,001	0.34%
2020/04/07	13	27.13	26	27.25	27.30	-13	8,905	-0.15%
2020/04/06	13	26.18	9	26.46	26.60	4	9,145	0.04%
2020/04/01	50	26.16	34	26.07	26.15	16	9,526	0.17%
2020/03/31	5	25.98	2	26.20	25.95	3	9,491	0.03%
2020/03/30	2	25.25	5	25.30	25.70	-3	9,638	-0.03%
2020/03/27	8	26.29	8	26.44	25.60	0	9,646	0.00%
2020/03/26	15	26.13	15	26.04	26.05	0	9,570	0.00%
2020/03/25	22	25.87	40	25.88	26.00	-18	9,519	-0.19%
2020/03/24	21	23.89	26	24.08	23.90	-5	9,452	-0.05%
2020/03/23	9	22.94	11	23.04	22.60	-2	9,873	-0.02%
2020/03/20	46	24.11	29	24.19	24.30	17	10,014	0.17%
2020/03/19	18	23.04	16	22.99	22.55	2	10,038	0.02%
2020/03/18	7	25.54	7	25.65	25.05	0	10,011	0.00%
2020/03/17	6	25.69	54.3	25.40	25.05	-48.3	10,270	-0.47%
2020/03/16	17	27.81	46	27.39	26.45	-29	10,196	-0.28%
2020/03/13	37	27.29	50	27.27	27.90	-13	10,206	-0.13%
2020/03/12	36	30.55	51	30.31	30.20	-15	10,016	-0.15%
2020/03/11	16	32.60	13	32.80	32.40	3	10,010	0.03%
2020/03/10	23	32.54	20	32.40	33.05	3	10,412	0.03%
2020/03/09	14	33.45	5	33.09	33.00	9	10,701	0.08%
2020/03/06	5	34.78	24	34.96	34.75	-19	10,583	-0.18%
2020/03/05	44	35.48	27	35.26	35.20	17	10,574	0.16%
2020/03/04	12	35.01	17	35.02	34.85	-5	10,516	-0.05%
2020/03/03	29	35.70	86	36.18	35.15	-57	10,472	-0.54%
2020/03/02	85	35.24	51	34.76	35.50	34	10,424	0.33%
2020/02/27	155	35.81	105	35.81	34.15	50	10,167	0.49%	大買/大賣/
2020/02/26	51	35.83	146	35.98	36.00	-95	9,735	-0.98%	大賣/
2020/02/25	118	34.80	9	35.01	35.15	109	9,448	1.15%	大買/鉅額交易
2020/02/24	8	34.94	10	35.07	35.00	-2	9,393	-0.02%
2020/02/21	4	35.25	11	35.25	35.40	-7	9,348	-0.07%
2020/02/20	5	35.20	5	35.34	35.00	0	9,230	0.00%
2020/02/19	21	35.35	34	35.33	35.30	-13	9,113	-0.14%
2020/02/18	40	34.73	28	34.82	34.65	12	8,882	0.14%
2020/02/17	44	34.72	43	34.96	34.65	1	8,773	0.01%
2020/02/14	12	33.74	14	33.99	34.00	-2	8,475	-0.02%
2020/02/13	19	33.64	13	33.61	33.50	6	8,308	0.07%
2020/02/12	19	33.37	16	33.35	33.60	3	8,348	0.04%
2020/02/11	1	32.00	1.4	32.11	32.20	-0.4	8,274	0.00%
2020/02/10	6	31.16	4	31.68	31.60	2	8,344	0.02%
2020/02/07	4	31.93	14	32.03	31.85	-10	8,493	-0.12%
2020/02/06	5	32.26	1	32.60	32.40	4	8,669	0.05%
2020/02/05	22	32.14	6	32.25	31.80	16	8,800	0.18%
2020/02/04	4	31.69	62	31.98	32.10	-58	8,800	-0.66%
2020/02/03	68	30.79	3	30.60	31.20	65	8,871	0.73%
2020/01/31	12	32.55	8	32.60	32.50	4	8,827	0.05%
2020/01/30	25	32.55	12	32.53	32.25	13	9,107	0.14%
2020/01/20	7	35.81	2	35.85	35.80	5	9,084	0.06%
2020/01/17	1	35.50	5	35.65	35.45	-4	9,265	-0.04%
2020/01/16	3	35.47	9	35.72	35.45	-6	9,526	-0.06%
2020/01/15	7	35.68	20	35.76	35.55	-13	9,835	-0.13%
2020/01/14	9	35.51	19	35.27	35.40	-10	9,947	-0.10%
2020/01/13	20	34.98	4	34.94	35.15	16	10,704	0.15%
2020/01/10	4	34.24	2	34.15	34.15	2	11,060	0.02%
2020/01/09	1	34.40	1	34.40	34.30	0	11,048	0.00%
2020/01/08	9	34.20	3	34.25	34.00	6	11,063	0.05%
2020/01/07	14	35.02	9	35.12	34.80	5	11,090	0.05%
2020/01/06	20	35.53	7	35.67	35.20	13	11,228	0.12%
2020/01/03	10	36.73	9	37.33	36.25	1	11,149	0.01%
2020/01/02	41	36.75	5.2	36.99	36.90	35.8	10,906	0.33%
2019/12/31	23	36.57	17.7	36.53	36.35	5.4	10,825	0.05%
2019/12/30	93	37.29	213	37.27	37.10	-120	10,750	-1.12%	大賣/鉅額交易
2019/12/27	136.3	37.03	20	37.00	37.30	116.3	10,473	1.11%	大買/鉅額交易
2019/12/26	5	35.96	14	36.04	35.80	-9	10,121	-0.09%
2019/12/25	47	36.39	32	36.44	36.10	15	10,177	0.15%
2019/12/24	20	35.80	4	35.80	35.80	16	10,039	0.16%
2019/12/23	3.4	35.99	2	36.10	36.10	1.4	10,132	0.01%
2019/12/20	0	0.00	7	35.98	35.90	-7	10,247	-0.07%
2019/12/19	11	35.90	11	35.96	35.90	0	10,473	0.00%
2019/12/18	26.3	36.89	42	36.79	36.30	-15.7	10,454	-0.15%
2019/12/17	8	36.07	15	36.36	36.60	-7	10,055	-0.07%
2019/12/16	10	36.12	40	36.12	36.05	-30	10,068	-0.30%
2019/12/13	20	35.57	2	35.60	35.60	18	9,918	0.18%
2019/12/12	32	36.14	43	36.31	35.50	-11	9,803	-0.11%
2019/12/11	3	35.67	13	35.36	35.50	-10	9,404	-0.11%
2019/12/10	6	35.59	16	35.75	35.75	-10	9,363	-0.11%
2019/12/09	3	35.30	246	35.35	35.30	-243	9,240	-2.63%	大賣/鉅額交易
2019/12/06	37	35.55	20	35.52	35.55	17	9,233	0.18%
2019/12/05	36	35.46	63	35.68	35.25	-27	9,090	-0.30%
2019/12/04	69.5	34.79	101	34.72	34.85	-31.5	8,701	-0.36%	大賣/
2019/12/03	5	33.15	0	0.00	33.10	5	8,310	0.06%
2019/12/02	2	33.13	1	32.90	33.05	1	8,328	0.01%
2019/11/29	12	33.56	4	33.68	33.45	8	8,386	0.10%
2019/11/28	5	33.81	2	33.70	33.80	3	8,410	0.04%
2019/11/27	15	33.98	7	33.74	34.10	8	8,529	0.09%
2019/11/26	1	33.20	5	33.30	33.35	-4	8,500	-0.05%
2019/11/25	2	33.10	9	33.10	33.05	-7	8,682	-0.08%
2019/11/22	51	33.10	0	0.00	33.05	51	8,719	0.58%
2019/11/21	6	33.07	4	33.08	33.25	2	8,766	0.02%
2019/11/20	1	33.20	8	33.18	33.15	-7	8,779	-0.08%
2019/11/19	1	33.50	1	33.45	33.60	0	8,826	0.00%
2019/11/18	10	33.30	6	33.29	33.35	4	8,874	0.05%
2019/11/15	0	0.00	1	33.05	33.00	-1	8,970	-0.01%
2019/11/14	2	33.08	4	33.04	33.00	-2	9,074	-0.02%
2019/11/13	3	33.38	5	33.50	33.25	-2	9,090	-0.02%
2019/11/12	194	33.38	6	33.51	33.60	188	9,106	2.06%	大買/鉅額交易
2019/11/11	8	33.27	9	33.14	33.00	-1	9,114	-0.01%
2019/11/08	16	34.57	33	34.43	34.30	-17	9,043	-0.19%
2019/11/07	24	35.20	4	35.10	35.05	20	9,033	0.22%
2019/11/06	35	35.97	5	36.07	35.75	30	9,078	0.33%
2019/11/05	31	36.25	41	36.34	36.00	-10	8,993	-0.11%
2019/11/04	28	36.03	30	36.04	35.80	-2	8,863	-0.02%
2019/11/01	21	35.48	6	35.41	35.70	15	8,740	0.17%
2019/10/31	14	35.51	24	35.62	35.05	-10	8,780	-0.11%
2019/10/30	20.1	35.77	5	35.87	35.80	15.1	8,690	0.17%
2019/10/29	87.1	36.36	58	36.18	36.05	29.1	8,683	0.33%
2019/10/28	30	35.71	2	35.70	35.60	28	8,555	0.33%
2019/10/25	30.1	36.15	42	36.13	35.50	-11.9	8,580	-0.14%
2019/10/24	63.1	36.44	52	36.64	36.70	11.1	8,427	0.13%
2019/10/23	43.1	36.32	39	36.56	36.35	4.1	8,296	0.05%
2019/10/22	143.1	36.12	107	36.20	36.15	36.1	8,261	0.44%	大買/大賣/
2019/10/21	92	36.14	162	36.15	36.30	-70	8,106	-0.86%	大賣/
2019/10/18	101.1	34.32	38	34.52	34.80	63.1	7,458	0.85%	大買/
2019/10/17	0.1	33.40	0	0.00	33.45	0.1	7,237	0.00%
2019/10/16	37	33.74	36	33.52	33.20	1	7,345	0.01%
2019/10/15	24.1	33.81	61	33.96	33.40	-36.9	7,326	-0.50%
2019/10/14	78.1	33.93	93	33.92	33.75	-14.9	7,233	-0.21%
2019/10/09	0	0.00	2	32.90	32.70	-2	7,081	-0.03%
2019/10/08	8.1	32.94	13	33.05	32.90	-4.9	7,118	-0.07%
2019/10/07	14.1	33.68	5	33.43	33.45	9.1	7,175	0.13%
2019/10/04	17.1	34.04	5	33.99	33.85	12.1	7,280	0.17%
2019/10/03	31.1	33.67	6	33.83	34.10	25.1	7,323	0.34%
2019/10/02	11.1	33.88	18	33.87	33.90	-6.9	7,419	-0.09%
2019/10/01	3	34.30	10	34.33	34.60	-7	7,428	-0.09%
2019/09/27	12	34.05	0	0.00	33.65	12	7,471	0.16%
2019/09/26	10.1	34.62	10	34.55	34.10	0.1	7,535	0.00%
2019/09/25	3.1	34.21	9.1	34.32	34.50	-6	7,686	-0.08%
2019/09/24	19	34.29	26	34.31	34.15	-7	7,755	-0.09%
2019/09/23	0.1	33.60	4	33.70	33.75	-3.9	7,525	-0.05%
2019/09/20	8.1	33.62	12	33.48	33.45	-3.9	7,554	-0.05%
2019/09/19	6.1	33.29	12	33.20	33.50	-5.9	7,653	-0.08%
2019/09/18	1.1	32.64	10	32.61	32.55	-8.9	7,571	-0.12%
2019/09/17	5.1	32.45	6	32.68	32.50	-0.9	7,640	-0.01%
2019/09/16	0.1	32.30	0	0.00	32.20	0.1	7,696	0.00%
2019/09/12	1.1	32.27	11	32.52	32.20	-9.9	7,842	-0.13%
2019/09/11	4	31.98	0	0.00	31.90	4	7,914	0.05%
2019/09/10	9	31.87	1	31.90	31.90	8	8,037	0.10%
2019/09/09	10.1	32.52	11	32.55	32.35	-0.9	8,377	-0.01%
2019/09/06	8.1	33.00	6	33.31	32.90	2.1	8,430	0.02%
2019/09/05	2.1	33.02	4	32.90	32.90	-1.9	8,426	-0.02%
2019/09/04	6.1	32.73	7.1	32.73	32.85	-1	8,683	-0.01%
2019/09/03	9	32.94	35	33.10	32.50	-26	8,754	-0.30%
2019/09/02	13	32.45	1.1	32.48	32.70	11.9	8,710	0.14%
2019/08/30	11.1	32.69	13	32.59	32.10	-1.9	8,713	-0.02%
2019/08/29	6.1	32.21	10	32.18	32.30	-3.9	8,640	-0.05%
2019/08/28	7.1	32.49	2	32.50	32.55	5.1	8,568	0.06%
2019/08/27	8.1	31.55	5	31.70	31.40	3.1	8,406	0.04%
2019/08/26	14	31.65	37	31.64	31.50	-23	8,466	-0.27%
2019/08/23	2.1	32.43	4	32.49	32.40	-1.9	8,468	-0.02%
2019/08/22	5.1	32.58	5	32.48	32.40	0.1	8,490	0.00%
2019/08/21	19.1	33.03	6	33.14	32.70	13.1	8,500	0.15%
2019/08/20	12.1	33.10	10	33.36	32.90	2.1	8,487	0.02%
2019/08/19	35.1	33.51	3	33.60	33.40	32.1	8,459	0.38%
2019/08/16	12.1	32.28	4	32.15	32.50	8.1	8,412	0.10%
2019/08/15	5	31.85	1	31.80	31.85	4	8,490	0.05%
2019/08/14	8.1	32.97	10	33.15	32.50	-1.9	8,552	-0.02%
2019/08/13	13.1	32.50	2	32.45	32.50	11.1	8,640	0.13%
2019/08/12	5.1	32.54	1	32.70	32.45	4.1	8,721	0.05%
2019/08/08	7	33.26	12	32.93	32.85	-5	8,736	-0.06%
2019/08/07	4	33.53	17.5	33.93	33.20	-13.5	8,803	-0.15%
2019/08/06	14	33.12	14	32.88	34.15	0	8,983	0.00%
2019/08/05	7	34.28	1	33.85	33.85	6	9,305	0.06%
2019/08/02	11	34.67	2	34.88	34.55	9	9,570	0.09%
2019/08/01	8	35.81	25	35.84	35.75	-17	9,723	-0.17%
2019/07/31	3	35.98	25	35.81	36.20	-22	9,932	-0.22%
2019/07/30	59	36.06	49	35.89	35.60	10	9,958	0.10%
2019/07/29	22	37.23	35.4	37.37	37.05	-13.4	9,899	-0.14%
2019/07/26	35.1	36.97	31	37.00	37.00	4.1	9,916	0.04%
2019/07/25	33	36.81	40	36.79	36.90	-7	9,947	-0.07%
2019/07/24	56.5	37.19	36	37.08	36.80	20.5	10,024	0.20%
2019/07/23	26.1	36.20	40	36.19	36.10	-13.9	10,242	-0.14%
2019/07/22	72	36.58	36	36.61	36.50	36	10,750	0.33%
2019/07/19	29	35.82	66	35.89	36.05	-37	11,077	-0.33%
2019/07/18	34.1	35.09	0	0.00	34.50	34.1	11,053	0.31%
2019/07/17	5	35.75	0	0.00	35.65	5	11,077	0.05%
2019/07/16	18	35.95	6	35.96	35.90	12	11,708	0.10%
2019/07/15	12.1	35.77	16	35.83	35.70	-3.9	11,875	-0.03%
2019/07/12	8.1	35.59	13.4	35.77	35.40	-5.3	12,082	-0.04%
2019/07/11	12	35.70	10	35.73	35.60	2	12,129	0.02%
2019/07/10	23.1	37.54	41	37.64	37.60	-17.9	12,100	-0.15%
2019/07/09	15	37.68	36	37.59	37.40	-21	12,054	-0.17%
2019/07/08	34	38.10	18	38.20	38.05	16	12,117	0.13%
2019/07/05	21	37.62	5.4	37.65	37.80	15.6	12,158	0.13%
2019/07/04	11	37.43	9	37.42	37.55	2	12,166	0.02%
2019/07/03	8.1	36.84	8	36.96	36.90	0.1	12,483	0.00%
2019/07/02	47	37.20	43	36.96	37.10	4	12,517	0.03%
2019/07/01	34	36.18	71	36.22	36.45	-37	12,550	-0.29%
2019/06/28	4	35.23	7	35.21	35.35	-3	12,808	-0.02%
2019/06/27	6	35.13	38	35.16	35.15	-32	13,119	-0.24%
2019/06/26	56	34.47	33	34.60	34.70	23	13,074	0.18%
2019/06/25	24	35.26	18	35.30	35.30	6	13,030	0.05%
2019/06/24	18	35.61	13	35.59	36.00	5	12,960	0.04%
2019/06/21	23	35.44	16	35.47	35.05	7	12,923	0.05%
2019/06/20	17.2	35.91	24	35.99	35.70	-6.8	12,880	-0.05%
2019/06/19	8.1	35.41	24	35.43	35.55	-16	12,826	-0.12%
2019/06/18	54	35.51	31	34.99	35.05	23	12,825	0.18%
2019/06/17	34	35.66	39	35.81	35.50	-5	12,844	-0.04%
2019/06/14	10	34.49	12	34.72	34.40	-2	12,517	-0.02%
2019/06/13	8.1	34.15	8	34.20	34.25	0.1	12,543	0.00%
2019/06/12	31	34.89	26	35.08	34.60	5	12,564	0.04%
2019/06/11	2	33.58	10	33.75	34.05	-8	12,406	-0.06%
2019/06/10	14.9	33.17	2	33.25	33.25	12.9	12,391	0.10%
2019/06/06	8	32.85	0	0.00	32.80	8	12,525	0.06%
2019/06/05	4	33.81	7	34.05	33.10	-3	12,542	-0.02%
2019/06/04	3	33.22	2	33.65	33.50	1	12,606	0.01%
2019/06/03	15	33.02	2	32.90	33.25	13	12,833	0.10%
2019/05/31	24	33.62	32	33.55	33.50	-8	13,007	-0.06%
2019/05/30	9	32.80	7	32.79	33.15	2	13,059	0.02%
2019/05/29	5	32.26	0	0.00	32.30	5	13,289	0.04%
2019/05/28	7	32.71	6	32.72	32.95	1	13,695	0.01%
2019/05/27	3	33.38	7	33.13	32.90	-4	14,182	-0.03%
2019/05/24	3	33.22	3	33.68	33.05	0	14,485	0.00%
2019/05/23	11	33.11	12	33.14	33.30	-1	14,617	-0.01%
2019/05/22	10	34.33	14	34.64	33.90	-4	14,824	-0.03%
2019/05/21	14	33.55	22	33.28	33.90	-8	15,197	-0.05%
2019/05/20	25	33.06	57	33.05	33.05	-32	15,278	-0.21%
2019/05/17	16	34.01	25	34.31	33.80	-9	15,570	-0.06%
2019/05/16	41.1	34.54	27	34.42	33.80	14.1	15,910	0.09%
2019/05/15	50	35.09	12	35.35	34.90	38	16,886	0.23%
2019/05/14	31	34.06	59	33.83	35.25	-28	17,494	-0.16%
2019/05/13	89	34.92	173	35.22	33.80	-84	17,719	-0.47%	大賣/
2019/05/10	72.1	37.31	42	37.48	36.60	30.1	17,580	0.17%
2019/05/09	48	38.08	100	38.14	37.25	-52	17,423	-0.30%
2019/05/08	40	38.75	30	38.93	38.90	10	17,313	0.06%
2019/05/07	2	38.40	5	38.55	38.40	-3	17,407	-0.02%
2019/05/06	21	38.29	1	38.80	38.15	20	17,976	0.11%
2019/05/03	55	39.29	52	39.43	39.35	3	17,943	0.02%
2019/05/02	15.2	39.13	17.1	38.98	38.90	-1.9	17,968	-0.01%
2019/04/30	21	38.65	27.2	38.66	39.05	-6.2	18,100	-0.03%
2019/04/29	158.2	39.95	86	39.11	38.55	72.2	17,988	0.40%	大買/
2019/04/26	67	40.78	72	40.90	41.15	-5	17,730	-0.03%
2019/04/25	59	39.75	120	40.27	40.55	-61	17,250	-0.35%	大賣/
2019/04/24	9	39.83	79.3	39.58	39.40	-70.3	16,889	-0.42%
2019/04/23	40	38.85	57	39.09	39.00	-17	16,911	-0.10%
2019/04/22	152	40.28	76	40.02	39.25	76	17,008	0.45%	大買/
2019/04/19	5	38.56	3.5	38.71	39.00	1.5	16,563	0.01%
2019/04/18	10	39.01	27	38.41	37.85	-17	16,598	-0.10%
2019/04/17	2	38.35	33	38.49	38.25	-31	16,622	-0.19%
2019/04/16	34.2	37.64	16	37.82	38.05	18.2	16,677	0.11%
2019/04/15	3	37.40	4	37.63	37.30	-1	16,926	-0.01%
2019/04/12	48	37.53	27	37.52	37.25	21	17,317	0.12%
2019/04/11	31	38.93	10	38.47	38.10	21	17,415	0.12%
2019/04/10	11	39.22	10	39.31	39.35	1	17,356	0.01%
2019/04/09	16	40.09	32	40.05	39.60	-16	17,404	-0.09%
2019/04/08	56	39.47	24	39.54	39.30	32	17,317	0.18%
2019/04/03	41	39.63	27	39.51	39.20	14	17,378	0.08%
2019/04/02	91	38.52	158	38.97	39.45	-67	17,400	-0.39%	大賣/
2019/04/01	40	37.87	38	37.92	37.90	2	17,263	0.01%
2019/03/29	4	36.48	2	36.63	36.90	2	17,149	0.01%
2019/03/28	4	37.19	4	37.08	36.55	0	17,823	0.00%
2019/03/27	4	37.09	0	0.00	36.80	4	18,695	0.02%
2019/03/26	2	37.03	3	37.15	36.90	-1	19,704	-0.01%
2019/03/25	5	36.42	8	36.43	36.70	-3	20,382	-0.01%
2019/03/22	6	37.27	24	37.31	37.10	-18	20,597	-0.09%
2019/03/21	20	36.85	7	37.20	36.75	13	20,876	0.06%
2019/03/20	30	37.05	20	37.11	37.10	10	21,208	0.05%
2019/03/19	11	36.55	8	36.62	36.45	3	21,697	0.01%
2019/03/18	12	36.35	11.3	36.22	36.25	0.7	22,043	0.00%
2019/03/15	13	37.00	32	37.06	36.70	-19	22,301	-0.09%
2019/03/14	22	36.63	16.1	36.74	36.45	5.9	22,583	0.03%
2019/03/13	1	37.05	12	37.08	37.10	-11	23,091	-0.05%
2019/03/12	9	37.87	53	37.72	37.35	-44	23,411	-0.19%
2019/03/11	15	37.40	5	37.39	37.30	10	23,766	0.04%
2019/03/08	15	36.78	9	36.92	37.25	6	24,548	0.02%
2019/03/07	77	37.59	58	37.24	37.05	19	25,184	0.08%
2019/03/06	14	38.95	19	39.07	38.65	-5	26,262	-0.02%
2019/03/05	36	38.90	29	38.73	38.60	7	27,112	0.03%
2019/03/04	23.2	39.41	5	39.58	38.95	18.2	28,054	0.06%
2019/02/27	21	39.18	38	39.35	39.50	-17	28,110	-0.06%
2019/02/26	85	39.05	102	39.20	38.60	-17	28,202	-0.06%	大賣/
2019/02/25	46	37.90	30	37.88	37.80	16	28,383	0.06%
2019/02/22	38	39.27	8.5	39.27	38.75	29.5	29,437	0.10%
2019/02/21	31	39.08	19	39.10	39.40	12	29,463	0.04%
2019/02/20	41	40.45	51	40.41	39.50	-10	29,489	-0.03%
2019/02/19	28	39.13	24	39.31	39.50	4	29,660	0.01%
2019/02/18	57	39.56	55.2	39.52	39.20	1.8	30,192	0.01%
2019/02/15	67	39.15	29	39.06	38.80	38	30,612	0.12%
2019/02/14	105	40.13	56	39.98	39.80	49	30,775	0.16%	大買/
2019/02/13	25	36.34	73	37.54	38.75	-48	30,306	-0.16%
2019/02/12	123	35.56	119	35.57	35.25	4	30,182	0.01%	大買/大賣/
2019/02/11	16	34.35	21	34.35	34.35	-5	31,029	-0.02%
2019/01/30	71	33.95	71	33.56	33.40	0	31,892	0.00%
2019/01/29	25	33.49	23	33.39	33.40	2	32,202	0.01%
2019/01/28	83	34.62	66	34.42	34.25	17	32,566	0.05%
2019/01/25	54	33.85	107	34.24	34.30	-53	33,389	-0.16%	大賣/
2019/01/24	26	32.71	11	32.60	32.65	15	34,287	0.04%
2019/01/23	19	32.20	12	32.35	32.25	7	34,578	0.02%
2019/01/22	22	32.68	16	32.73	32.60	6	34,995	0.02%
2019/01/21	12	32.47	2	32.33	32.20	10	35,430	0.03%
2019/01/18	38	31.48	38	31.72	32.20	0	35,828	0.00%
2019/01/17	20	32.25	2	32.75	32.00	18	36,054	0.05%
2019/01/16	6	32.38	9	32.54	32.60	-3	36,365	-0.01%
2019/01/15	28	32.04	26	31.88	32.05	2	36,476	0.01%
2019/01/14	17	31.73	3	32.37	31.85	14	36,612	0.04%
2019/01/11	13	33.72	12	33.57	32.95	1	36,713	0.00%
2019/01/10	24	33.83	48	34.02	33.40	-24	36,865	-0.07%
2019/01/09	53	33.65	14	33.67	33.40	39	37,074	0.11%
2019/01/08	32	33.18	31.1	33.23	33.35	0.9	37,626	0.00%
2019/01/07	11	33.23	47	33.26	33.55	-36	37,762	-0.10%
2019/01/04	32	30.60	9	30.49	31.50	23	38,001	0.06%
2019/01/03	16	32.51	32	32.84	32.00	-16	37,814	-0.04%
2019/01/02	24	33.72	3	33.93	33.50	21	38,184	0.05%
2018/12/28	6	33.46	6	33.49	33.50	0	38,634	0.00%
2018/12/27	26	34.16	50	34.11	33.50	-24	39,107	-0.06%
2018/12/26	48	33.11	15	33.29	32.50	33	39,032	0.08%
2018/12/25	55	33.06	55	33.38	33.40	0	39,341	0.00%
2018/12/24	40	34.07	56	33.97	34.40	-16	39,312	-0.04%
2018/12/22	30	34.34	19	34.47	34.65	11	39,298	0.03%
2018/12/21	111	34.83	121	34.39	35.45	-10	39,507	-0.03%	大買/大賣/
2018/12/20	63	33.56	57	33.88	33.60	6	39,119	0.02%
2018/12/19	159	36.36	124	35.76	35.20	35	38,481	0.09%	大買/大賣/
2018/12/18	145	39.63	81	39.04	37.60	64	38,498	0.17%	大買/
2018/12/17	45	40.71	45	40.71	40.50	0	38,648	0.00%
2018/12/14	54	41.45	35	41.52	40.70	19	38,836	0.05%
2018/12/13	46	42.06	40	42.10	42.30	6	38,818	0.02%
2018/12/12	94	42.07	45	41.94	41.85	49	38,745	0.13%
2018/12/11	47	41.66	27	41.16	40.55	20	38,901	0.05%
2018/12/10	15	40.31	17	40.56	41.45	-2	39,090	-0.01%
2018/12/07	32	41.18	22	41.23	40.90	10	39,058	0.03%
2018/12/06	27	40.56	51	40.75	40.15	-24	39,164	-0.06%
2018/12/05	32.1	41.95	30	41.84	41.90	2.1	39,076	0.01%
2018/12/04	85	43.56	85	43.53	43.20	0	39,419	0.00%
2018/12/03	139	44.90	99	44.54	44.20	40	39,430	0.10%	大買/
2018/11/30	68	42.27	97.1	42.66	43.20	-29.1	38,819	-0.07%
2018/11/29	143	41.59	239	42.03	42.50	-96	38,225	-0.25%	大買/大賣/
2018/11/28	183	40.06	175.1	40.08	39.85	7.9	37,146	0.02%	大買/大賣/
2018/11/27	171	39.49	213	39.53	39.40	-42	36,504	-0.12%	大買/大賣/
2018/11/26	57	38.04	51	38.09	38.20	6	35,653	0.02%
2018/11/23	73	38.29	102	38.54	37.35	-29	35,760	-0.08%	大賣/
2018/11/22	193	39.00	81	38.81	38.15	112	35,578	0.31%	大買/鉅額交易
2018/11/21	214	39.34	232	39.59	39.50	-18	35,256	-0.05%	大買/大賣/
2018/11/20	28	37.67	38	37.56	37.45	-10	34,251	-0.03%
2018/11/19	12	37.15	29.1	37.29	37.70	-17.1	34,401	-0.05%
2018/11/16	190.1	37.82	133	37.67	36.75	57.1	34,265	0.17%	大買/大賣/
2018/11/15	67	36.82	93	37.03	37.70	-26	33,749	-0.08%
2018/11/14	103	37.56	78	37.62	37.00	25	33,259	0.08%	大買/
2018/11/13	54	37.16	75	37.40	38.35	-21	32,871	-0.06%
2018/11/12	79.1	37.12	70	37.16	37.80	9.1	32,467	0.03%
2018/11/09	37	36.29	44	36.58	37.00	-7	32,209	-0.02%
2018/11/08	141	37.19	76	36.81	36.25	65	31,899	0.20%	大買/
2018/11/07	126	34.78	195	34.73	35.80	-69	31,002	-0.22%	大買/大賣/
2018/11/06	88	33.16	37	32.94	32.55	51	30,328	0.17%
2018/11/05	60.1	33.54	82	33.59	34.05	-21.9	30,079	-0.07%
2018/11/02	107	33.22	119	33.14	33.30	-12	29,779	-0.04%	大買/大賣/
2018/11/01	137	32.81	143	33.23	32.75	-6	29,018	-0.02%	大買/大賣/
2018/10/31	11	30.95	39	31.26	31.40	-28	27,766	-0.10%
2018/10/30	72	28.13	67	28.37	28.55	5	27,535	0.02%
2018/10/29	42	27.37	73	27.29	28.65	-31	27,409	-0.11%
2018/10/26	47.1	26.78	38	26.90	26.05	9.1	27,322	0.03%
2018/10/25	44	27.01	68	26.83	26.55	-24	27,120	-0.09%
2018/10/24	47	30.51	53	30.66	29.50	-6	26,849	-0.02%
2018/10/23	33	31.93	27	31.65	31.35	6	26,639	0.02%
2018/10/22	29	32.86	44	32.74	33.10	-15	26,588	-0.06%
2018/10/19	35.1	31.81	35	31.88	32.35	0.1	26,568	0.00%
2018/10/18	45	33.57	53	33.69	33.25	-8	26,457	-0.03%
2018/10/17	61	33.59	31	33.81	33.10	30	26,349	0.11%
2018/10/16	71	33.69	98	33.75	33.25	-27	26,327	-0.10%
2018/10/15	49	31.99	59	32.00	32.00	-10	26,269	-0.04%
2018/10/12	116	31.93	59	31.82	31.85	57	26,475	0.22%	大買/
2018/10/11	49	31.89	13	32.07	31.80	36	26,210	0.14%
2018/10/09	46	35.58	36	35.57	35.30	10	26,240	0.04%
2018/10/08	88	36.03	130	35.37	35.15	-42	26,051	-0.16%	大賣/
2018/10/05	118	37.81	102	36.81	36.80	16	25,907	0.06%	大買/大賣/
2018/10/04	50	40.46	40	40.64	40.00	10	25,635	0.04%
2018/10/03	67	40.82	76	40.74	40.40	-9	25,839	-0.03%
2018/10/02	67	42.92	64.2	43.00	42.60	2.8	26,084	0.01%
2018/10/01	18	42.89	13	43.20	43.20	5	26,286	0.02%
2018/09/28	49	43.00	52	43.13	43.50	-3	26,732	-0.01%
2018/09/27	58	43.18	27.1	43.05	42.20	31	26,709	0.12%
2018/09/26	77	44.03	63	44.11	43.80	14	27,040	0.05%
2018/09/25	152	44.78	152	44.95	44.15	0	26,956	0.00%	大買/大賣/
2018/09/21	63	43.47	52	43.20	43.85	11	26,206	0.04%
2018/09/20	46	41.12	65	41.31	40.75	-19	25,600	-0.07%
2018/09/19	58	41.68	48	41.69	40.20	10	25,686	0.04%
2018/09/18	37	41.31	68	41.20	40.95	-31	25,896	-0.12%
2018/09/17	72.1	41.75	76	42.17	42.40	-3.9	26,186	-0.01%
2018/09/14	23	40.20	62	39.79	41.45	-39	25,773	-0.15%
2018/09/13	53	38.53	37	39.34	37.70	16	25,506	0.06%
2018/09/12	104.2	38.63	43	38.55	38.65	61.2	25,568	0.24%	大買/
2018/09/11	46	39.30	48	39.04	39.60	-2	25,723	-0.01%
2018/09/10	82	39.07	147	38.97	37.45	-65	25,491	-0.25%	大賣/
2018/09/07	77	44.03	87	41.46	41.50	-10	25,119	-0.04%
2018/09/06	56	44.63	28	44.61	44.00	28	25,060	0.11%
2018/09/05	4	44.01	15	44.49	44.55	-11	25,627	-0.04%
2018/09/04	29	43.74	18	43.86	43.85	11	27,102	0.04%
2018/09/03	66.1	44.50	37	44.24	43.55	29.1	27,874	0.10%
2018/08/31	21.1	46.43	16	46.47	47.25	5.1	28,015	0.02%
2018/08/30	35	48.35	31	48.45	47.50	4	28,162	0.01%
2018/08/29	23	46.95	24	47.27	47.60	-1	28,205	0.00%
2018/08/28	46	47.82	25	47.34	47.10	21	28,746	0.07%
2018/08/27	19	46.26	163	46.09	47.20	-144	28,901	-0.50%	大賣/鉅額交易
2018/08/24	122	44.56	65	43.58	42.95	57	29,383	0.19%	大買/
2018/08/23	18.2	46.71	15	46.66	46.40	3.2	30,829	0.01%
2018/08/22	11	47.29	12	47.27	47.10	-1	31,632	0.00%
2018/08/21	95	47.54	11	47.61	47.00	84	33,184	0.25%
2018/08/20	57	48.38	40	47.38	47.00	17	34,269	0.05%
2018/08/17	64	50.97	32	51.78	51.80	32	34,573	0.09%
2018/08/16	32	50.35	25	50.27	51.20	7	34,777	0.02%
2018/08/15	45	51.64	31	51.75	50.20	14	35,119	0.04%
2018/08/14	54	52.69	33.5	53.05	53.50	20.5	35,718	0.06%
2018/08/13	27	55.19	12.6	53.84	53.60	14.4	35,970	0.04%
2018/08/10	8	59.76	26	59.91	58.80	-18	36,641	-0.05%
2018/08/09	7	58.84	6	58.95	59.60	1	38,103	0.00%
2018/08/08	31	59.38	38	59.23	58.60	-7	39,838	-0.02%
2018/08/07	7	59.31	9	59.64	59.50	-2	40,602	0.00%
2018/08/06	7	57.17	7	57.74	58.30	0	41,808	0.00%
2018/08/03	46	56.69	29	56.89	57.80	17	42,958	0.04%
2018/08/02	62	58.71	58	59.07	56.50	4	43,259	0.01%
2018/08/01	51	61.78	18	61.88	61.80	33	43,841	0.08%
2018/07/31	11	62.14	14.2	62.05	63.00	-3.2	45,167	-0.01%
2018/07/30	31	63.12	16	62.41	61.80	15	45,338	0.03%
2018/07/27	15	63.91	22	64.21	64.60	-7	45,469	-0.02%
2018/07/26	26	64.12	36	63.90	63.30	-10	45,878	-0.02%
2018/07/25	51	63.48	40	63.75	63.00	11	46,171	0.02%
2018/07/24	24	62.82	37	62.92	62.90	-13	46,194	-0.03%
2018/07/23	33	60.38	48.4	60.73	62.80	-15.4	46,073	-0.03%
2018/07/20	110	64.00	98	64.48	62.40	12	46,066	0.03%	大買/
2018/07/19	52	63.81	90	63.63	64.00	-38	45,727	-0.08%
2018/07/18	49	61.78	44.1	62.70	61.50	4.9	46,120	0.01%
2018/07/17	32	63.87	70	63.69	62.60	-38	46,538	-0.08%
2018/07/16	41	63.71	38	63.74	64.30	3	47,402	0.01%
2018/07/13	156	63.50	68.1	64.09	62.30	87.9	48,285	0.18%	大買/
2018/07/12	78	62.27	84	62.45	62.10	-6	47,998	-0.01%
2018/07/11	51	61.76	112	61.99	62.00	-61	47,915	-0.13%	大賣/
2018/07/10	93	60.97	144.8	60.90	62.40	-51.8	47,730	-0.11%	大賣/
2018/07/09	62	58.70	58	58.58	57.80	4	47,682	0.01%
2018/07/06	119	55.97	151	56.37	58.70	-32	47,345	-0.07%	大買/大賣/
2018/07/05	44	54.18	38	54.49	53.90	6	46,923	0.01%
2018/07/04	119.1	55.39	74	55.14	53.00	45.1	46,768	0.10%	大買/
2018/07/03	44.1	59.14	53	59.06	58.10	-8.9	46,387	-0.02%
2018/07/02	63	60.43	71	59.84	59.10	-8	46,387	-0.02%
2018/06/29	23	61.03	16.1	61.15	62.30	6.9	46,271	0.01%
2018/06/28	60.1	61.87	78	62.12	60.80	-17.9	46,268	-0.04%
2018/06/27	58	60.87	67.1	60.99	61.60	-9.1	45,965	-0.02%
2018/06/26	104	59.91	112.1	60.07	60.70	-8.1	45,735	-0.02%	大買/大賣/
2018/06/25	41.8	58.73	27	58.95	57.60	14.8	45,247	0.03%
2018/06/22	74.1	60.22	107.9	60.40	59.70	-33.8	45,234	-0.07%	大賣/
2018/06/21	36.5	62.38	43.2	62.10	62.50	-6.7	45,060	-0.01%
2018/06/20	106.1	62.09	79.1	62.53	60.60	27	44,997	0.06%	大買/
2018/06/19	36.5	65.03	38	65.09	64.50	-1.5	44,847	0.00%
2018/06/15	147	67.85	34	68.28	66.60	113	44,751	0.25%	大買/鉅額交易
2018/06/14	127	67.41	163	66.82	68.10	-36	44,648	-0.08%	大買/大賣/
2018/06/13	132	67.79	175	68.77	67.00	-43	44,859	-0.10%	大買/大賣/
2018/06/12	178.1	72.21	220	72.31	70.00	-41.9	44,681	-0.09%	大買/大賣/
2018/06/11	157.5	67.53	173	67.76	69.70	-15.5	43,257	-0.04%	大買/大賣/
2018/06/08	74	63.55	68.2	62.72	63.40	5.8	42,538	0.01%
2018/06/07	117	65.90	44	65.66	65.00	73	42,363	0.17%	大買/
2018/06/06	129	65.83	116	65.49	66.00	13	42,989	0.03%	大買/大賣/
2018/06/05	130	64.79	47.1	63.92	63.70	82.9	43,474	0.19%	大買/
2018/06/04	132	67.07	60	67.58	67.30	72	42,688	0.17%	大買/
2018/06/01	200.1	68.43	129	69.10	67.10	71.1	42,378	0.17%	大買/大賣/
2018/05/31	197	71.12	289	70.83	69.90	-92	41,822	-0.22%	大買/大賣/
2018/05/30	193	66.93	180	67.09	67.80	13	40,393	0.03%	大買/大賣/
2018/05/29	226	67.86	163.2	67.46	66.40	62.8	39,562	0.16%	大買/大賣/
2018/05/28	127	64.12	282	64.42	64.80	-155	37,968	-0.41%	大買/大賣/鉅額交易
2018/05/25	61	60.00	62.2	60.34	60.50	-1.2	36,847	0.00%
2018/05/24	90	59.16	78	59.11	59.30	12	36,381	0.03%
2018/05/23	200	59.24	74	59.34	58.90	126	36,141	0.35%	大買/鉅額交易
2018/05/22	248	60.29	396	61.34	58.50	-148	35,613	-0.42%	大買/大賣/鉅額交易
2018/05/21	180	63.08	108.2	63.10	62.60	71.8	34,997	0.21%	大買/大賣/
2018/05/18	263	62.59	167.2	61.57	63.20	95.9	34,507	0.28%	大買/大賣/
2018/05/17	200.2	62.59	168	62.66	61.20	32.2	33,760	0.10%	大買/大賣/
2018/05/16	362	61.12	335	61.34	62.00	27	32,460	0.08%	大買/大賣/
2018/05/15	117	57.66	171	57.84	57.30	-54	31,009	-0.17%	大買/大賣/
2018/05/14	176	56.31	190	56.63	58.10	-14	30,392	-0.05%	大買/大賣/
2018/05/11	154	55.04	322.2	54.95	52.90	-168.2	29,133	-0.58%	大買/大賣/鉅額交易
2018/05/10	188	52.64	70	52.34	53.50	118	27,993	0.42%	大買/鉅額交易
2018/05/09	107	53.35	76	53.41	52.50	31	27,547	0.11%	大買/
2018/05/08	116	53.41	115.5	53.62	53.80	0.5	26,881	0.00%	大買/大賣/
2018/05/07	25	48.67	48	48.97	50.00	-23	25,652	-0.09%
2018/05/04	48	47.68	41	47.52	47.25	7	25,600	0.03%
2018/05/03	30	49.46	39	49.45	48.75	-9	25,913	-0.03%
2018/05/02	49	48.46	70	48.37	48.90	-21	25,992	-0.08%
2018/04/30	30	46.95	84	46.86	46.80	-54	26,032	-0.21%
2018/04/27	13	46.43	22	46.67	46.50	-9	27,327	-0.03%
2018/04/26	30	47.17	24	46.60	45.90	6	28,276	0.02%
2018/04/25	28	46.56	38.2	47.05	47.60	-10.2	28,445	-0.04%
2018/04/24	95	48.34	84	47.41	46.25	11	29,126	0.04%
2018/04/23	60	50.31	67	50.38	48.80	-7	28,557	-0.02%
2018/04/20	169	48.86	136	49.07	48.70	33	28,578	0.12%	大買/大賣/
2018/04/19	73	47.63	159	47.98	49.10	-86	27,712	-0.31%	大賣/
2018/04/18	16	44.60	12	44.68	44.65	4	26,756	0.01%
2018/04/17	12	45.29	9	44.42	44.05	3	26,930	0.01%
2018/04/16	48	45.92	28	45.90	45.50	20	27,170	0.07%
2018/04/13	116	46.39	112	46.58	45.65	4	27,575	0.01%	大買/大賣/
2018/04/12	30	44.79	8	44.59	44.90	22	27,359	0.08%
2018/04/11	13	45.59	14.9	45.70	45.05	-1.9	28,225	-0.01%
2018/04/10	33	44.92	36	44.89	44.60	-3	28,851	-0.01%
2018/04/09	13	43.83	19	44.45	43.80	-6	29,531	-0.02%
2018/04/03	18	43.88	18	43.90	44.25	0	29,498	0.00%
2018/04/02	39.1	43.26	23	43.51	43.05	16.1	29,804	0.05%
2018/03/31	69	43.68	46.1	43.94	44.00	23	29,953	0.08%
2018/03/30	56.1	45.55	55	45.21	44.70	1.1	30,304	0.00%
2018/03/29	100.3	46.86	85	46.52	45.50	15.3	30,876	0.05%
2018/03/28	16	46.06	5	45.95	45.80	11	30,715	0.04%
2018/03/27	11	46.79	29	47.00	47.15	-18	30,879	-0.06%
2018/03/26	5	45.23	11	45.50	45.75	-6	31,408	-0.02%
2018/03/23	57.2	45.22	21	45.27	45.00	36.2	31,596	0.11%
2018/03/22	32	47.81	63	47.85	47.05	-31	31,550	-0.10%
2018/03/21	29	47.42	21	47.27	47.00	8	31,458	0.03%
2018/03/20	54	47.03	45	47.11	47.25	9	31,677	0.03%
2018/03/19	68	48.54	92	48.35	47.65	-24	31,851	-0.08%
2018/03/16	89	48.26	106	48.37	47.20	-17	31,592	-0.05%	大賣/
2018/03/15	81	46.64	149	46.53	47.00	-68	31,638	-0.21%	大賣/
2018/03/14	23.1	47.40	11	47.61	46.90	12.1	31,960	0.04%
2018/03/13	39.1	48.33	48	48.36	48.55	-9	32,804	-0.03%
2018/03/12	68	47.91	61	48.13	47.75	7	33,151	0.02%
2018/03/09	36	45.88	99.2	46.22	47.50	-63.2	33,111	-0.19%
2018/03/08	18	43.01	3	43.15	43.20	15	33,139	0.05%
2018/03/07	26	42.46	19	42.74	42.70	7	33,542	0.02%
2018/03/06	23	42.55	28	42.57	42.40	-5	33,993	-0.01%
2018/03/05	40	42.56	3	41.87	41.40	37	34,392	0.11%
2018/03/02	15.2	44.22	2	44.20	44.10	13.2	34,552	0.04%
2018/03/01	41	44.78	6	44.82	45.00	35	35,135	0.10%
2018/02/27	44	45.72	11	45.55	45.30	33	35,753	0.09%
2018/02/26	22	45.66	19	45.98	45.50	3	36,140	0.01%
2018/02/23	19	44.66	14	44.90	44.50	5	36,662	0.01%
2018/02/22	8.1	44.41	3	44.30	44.15	5.1	38,036	0.01%
2018/02/21	9	44.66	27	45.09	45.00	-18	39,623	-0.05%
2018/02/12	14	43.26	14	43.42	43.00	0	39,949	0.00%
2018/02/09	39	42.77	11	41.89	42.90	28	40,294	0.07%
2018/02/08	28	44.40	40	43.54	43.50	-12	40,591	-0.03%
2018/02/07	165	45.90	127	45.34	45.10	38	40,855	0.09%	大買/大賣/
2018/02/06	85	44.04	138	44.38	42.50	-53	41,706	-0.13%	大賣/
2018/02/05	102	45.90	5	45.69	47.20	97	43,336	0.22%	大買/
2018/02/02	43	47.17	30	47.23	47.20	13	44,680	0.03%
2018/02/01	98	48.95	38	48.84	48.00	60	46,364	0.13%
2018/01/31	83	47.16	28	47.47	48.00	55	47,867	0.11%
2018/01/30	24	49.61	23	49.58	48.60	1	48,603	0.00%
2018/01/29	41	49.68	55	49.50	49.85	-14	48,644	-0.03%
2018/01/26	88.1	49.59	104	49.90	49.00	-15.9	48,988	-0.03%	大賣/
2018/01/25	128	50.47	143	50.04	49.50	-15	48,892	-0.03%	大買/大賣/
2018/01/24	49	52.48	41	52.50	52.30	8	48,813	0.02%
2018/01/23	253	54.36	223.2	53.31	52.40	29.8	49,067	0.06%	大買/大賣/
2018/01/22	74	52.35	159	51.98	53.60	-85	48,434	-0.18%	大賣/
2018/01/19	43	48.43	33	48.39	48.75	10	49,111	0.02%
2018/01/18	281	48.27	301	48.23	47.90	-20	49,222	-0.04%	大買/大賣/
2018/01/17	62	47.44	104	46.96	46.90	-42	49,485	-0.08%	大賣/
2018/01/16	113	47.40	120	47.50	47.05	-7	50,360	-0.01%	大買/大賣/
2018/01/15	81	46.59	55.1	46.36	47.00	25.9	51,050	0.05%
2018/01/12	75.1	46.63	95	46.73	45.90	-19.9	51,888	-0.04%
2018/01/11	70	45.92	44	45.89	46.20	26	52,157	0.05%
2018/01/10	84	46.25	196.2	46.63	45.85	-112.2	52,303	-0.21%	大賣/鉅額交易
2018/01/09	291	46.77	190.4	46.68	47.25	100.6	52,530	0.19%	大買/大賣/
2018/01/08	74	46.19	141	46.06	45.05	-67	52,941	-0.13%	大賣/
2018/01/05	203	47.81	252.3	47.63	47.15	-49.3	53,817	-0.09%	大買/大賣/
2018/01/04	242	45.43	153	45.54	46.50	89	54,411	0.16%	大買/大賣/
2018/01/03	82	44.43	132.3	44.14	43.95	-50.3	53,809	-0.09%	大賣/
2018/01/02	41	42.41	50	42.60	42.35	-9	53,322	-0.02%