合晶 (6182)-國泰-館前券商分點個股進出

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
39.20
漲跌
▼0.30
漲幅
-0.76%
成交量
1,803張
產業
上櫃半導體類股
1516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

合晶 (6182)籌碼相關－國泰-館前券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	4	39.10	1	39.20	39.20	3	2,949	0.10%
2024/04/30	0	39.60	0	0.00	39.50	0	2,935	0.00%
2024/04/29	0	0.00	1	39.30	39.50	-1	2,941	-0.03%
2024/04/26	2.1	39.01	0	0.00	39.20	2.1	2,937	0.07%
2024/04/25	0	0.00	1	39.20	39.20	-1	2,940	-0.03%
2024/04/24	0	0.00	1.2	38.90	39.00	-1.2	2,969	-0.04%
2024/04/23	2	38.60	0.2	38.65	38.55	1.8	3,016	0.06%
2024/04/22	0	0.00	2	39.13	38.95	-2	3,017	-0.07%
2024/04/19	4.2	38.86	6	38.90	38.85	-1.8	3,009	-0.06%
2024/04/18	3	39.63	6	39.73	39.70	-3	2,977	-0.10%
2024/04/17	0	39.98	3.1	39.94	39.75	-3.1	2,966	-0.10%
2024/04/16	8	39.18	8	39.21	38.90	0	2,945	0.00%
2024/04/15	1	40.15	5.5	40.04	40.10	-4.5	2,945	-0.15%
2024/04/12	1	39.55	0	0.00	39.45	1	2,947	0.03%
2024/04/11	2.1	39.75	7.3	39.70	39.55	-5.2	2,967	-0.17%
2024/04/10	3.5	40.05	5.1	40.17	39.95	-1.6	3,008	-0.05%
2024/04/09	1	40.10	0	40.15	39.90	1	3,025	0.03%
2024/04/08	0.1	39.90	0	0.00	40.00	0.1	3,039	0.00%
2024/04/03	2	39.65	2	39.70	39.95	0	3,069	0.00%
2024/04/02	1.6	39.73	4.1	39.76	40.15	-2.5	3,112	-0.08%
2024/04/01	4.3	39.71	14	39.64	39.90	-9.7	3,203	-0.30%
2024/03/29	0	38.97	0	0.00	39.00	0	3,209	0.00%
2024/03/28	7.1	38.97	0	0.00	38.80	7.1	3,278	0.22%
2024/03/27	1.2	39.12	0.1	39.25	39.00	1.1	3,324	0.03%
2024/03/26	7.4	38.95	0	0.00	38.75	7.4	3,388	0.22%
2024/03/25	22.2	39.23	0	0.00	39.10	22.2	3,432	0.65%
2024/03/22	6.2	39.77	7	39.78	39.70	-0.8	3,537	-0.02%
2024/03/21	8.1	40.05	3	40.35	40.00	5.1	3,678	0.14%
2024/03/20	9.5	40.55	32	40.70	40.15	-22.5	3,999	-0.56%
2024/03/19	3	39.90	17	39.65	39.60	-14	4,036	-0.35%
2024/03/18	27.1	38.93	1.6	38.98	38.80	25.5	4,353	0.59%
2024/03/15	21.1	39.86	0	0.00	39.70	21.1	4,579	0.46%
2024/03/14	7	40.24	1	40.20	40.20	6	4,547	0.13%
2024/03/13	7.3	41.10	3	41.42	40.70	4.3	4,537	0.09%
2024/03/12	5	41.25	9	41.31	41.20	-4	4,493	-0.09%
2024/03/11	25.3	42.05	11	42.31	41.60	14.3	4,453	0.32%
2024/03/08	22.7	42.25	71.4	41.98	42.35	-48.7	4,322	-1.13%
2024/03/07	19.4	40.29	10	40.10	39.95	9.4	3,985	0.24%
2024/03/06	22	39.90	8	40.01	39.85	14	3,958	0.35%
2024/03/05	11	40.34	34	40.35	40.10	-23	3,980	-0.58%
2024/03/04	0	40.30	4	40.33	40.10	-4	3,992	-0.10%
2024/03/01	0.5	40.15	8	40.15	39.90	-7.5	4,022	-0.19%
2024/02/29	8	39.89	0	0.00	39.80	8	4,017	0.20%
2024/02/27	31.1	40.00	18	39.95	39.90	13.1	4,006	0.33%
2024/02/26	18.3	40.62	14	40.64	40.40	4.3	3,992	0.11%
2024/02/23	5	41.24	1	41.45	41.00	4	3,963	0.10%
2024/02/22	18	41.45	0	0.00	41.20	18	3,963	0.45%
2024/02/21	1	41.20	15	41.22	41.20	-14	3,965	-0.35%
2024/02/20	4	41.33	2	41.60	41.30	2	3,960	0.05%
2024/02/19	0	0.00	3	41.70	41.70	-3	3,969	-0.08%
2024/02/16	1	41.20	0	0.00	41.40	1	3,966	0.03%
2024/02/15	0	0.00	3.1	41.09	41.20	-3.1	3,965	-0.08%
2024/02/05	2	40.63	0	40.85	40.70	2	3,961	0.05%
2024/02/02	0	40.90	2.1	40.86	41.00	-2.1	3,969	-0.05%
2024/02/01	3	40.63	0	0.00	41.00	3	4,014	0.07%
2024/01/31	1	41.45	2	41.30	41.25	-1	4,029	-0.02%
2024/01/30	8	40.72	15	41.00	40.55	-7	4,055	-0.17%
2024/01/29	7.2	41.06	0.1	41.35	41.30	7.1	4,119	0.17%
2024/01/26	0	0.00	0.1	41.45	41.35	-0.1	4,131	0.00%
2024/01/25	6.2	41.75	14	41.65	41.50	-7.8	4,137	-0.19%
2024/01/24	0	0.00	0	42.40	42.35	0	4,158	0.00%
2024/01/23	3	42.35	0	0.00	42.30	3	4,234	0.07%
2024/01/22	0	0.00	4	42.45	42.55	-4	4,248	-0.09%
2024/01/19	0	41.95	1	42.00	42.15	-1	4,291	-0.02%
2024/01/18	4	41.58	4	41.80	41.60	0	4,334	0.00%
2024/01/17	9.1	42.62	4	42.38	42.20	5.1	4,333	0.12%
2024/01/16	4	43.20	0	0.00	43.35	4	4,309	0.09%
2024/01/12	0	42.80	3	42.70	42.75	-3	4,315	-0.07%
2024/01/11	1	42.70	1	42.65	42.80	0	4,325	0.00%
2024/01/10	6	42.33	1	42.30	42.35	5	4,351	0.11%
2024/01/09	3.2	43.08	0	0.00	43.05	3.2	4,338	0.07%
2024/01/08	2.1	43.50	3	43.65	43.55	-0.9	4,326	-0.02%
2024/01/05	17	43.16	28	43.18	43.05	-11	4,347	-0.25%
2024/01/04	10	42.97	1	43.50	43.25	9	4,341	0.21%
2024/01/03	11	43.11	1	43.05	43.20	10	4,318	0.23%
2024/01/02	4.1	43.07	0	0.00	43.05	4.1	4,297	0.09%
2023/12/29	12	43.36	3	43.35	43.30	9	4,298	0.21%
2023/12/28	7.5	43.73	1	44.05	43.55	6.5	4,277	0.15%
2023/12/27	16.3	44.21	3	44.47	43.95	13.3	4,250	0.31%
2023/12/26	23	43.85	3	44.17	44.15	20	4,172	0.48%
2023/12/25	21	43.73	0	0.00	43.75	21	4,130	0.51%
2023/12/22	11	44.10	4	44.25	44.10	7	4,096	0.17%
2023/12/21	14	44.14	2	44.15	44.05	12	4,051	0.30%
2023/12/20	22	44.84	0	0.00	44.65	22	3,989	0.55%
2023/12/19	30.6	45.00	17	45.16	45.00	13.6	3,943	0.34%
2023/12/18	37.3	47.04	16	46.80	46.05	21.3	3,839	0.56%
2023/12/15	39.9	48.66	37.3	48.50	48.05	2.6	3,768	0.07%
2023/12/14	8.3	46.75	9	46.94	47.40	-0.7	3,495	-0.02%
2023/12/13	110.5	48.01	114	47.52	46.45	-3.5	3,474	-0.10%	大買/大賣/
2023/12/12	16.2	46.15	57.6	46.48	47.60	-41.5	3,179	-1.30%
2023/12/11	1	44.30	0	0.00	44.20	1	2,933	0.03%
2023/12/08	0.2	44.70	3	44.67	44.50	-2.8	2,993	-0.09%
2023/12/07	3	43.95	1	44.10	43.80	2	3,090	0.06%
2023/12/06	1	44.35	20	44.60	44.35	-19	3,137	-0.61%
2023/12/05	5.1	44.59	2	44.55	44.45	3.1	3,194	0.10%
2023/12/04	1	45.05	6	45.55	45.00	-5	3,281	-0.15%
2023/12/01	3	44.97	5	45.06	45.10	-2	3,339	-0.06%
2023/11/30	12	45.36	10.1	45.57	45.00	1.9	3,365	0.06%
2023/11/29	7	45.15	10.1	45.10	45.20	-3.1	3,346	-0.09%
2023/11/28	14	44.05	4	44.60	44.85	10	3,332	0.30%
2023/11/27	0	0.00	1	44.20	43.85	-1	3,299	-0.03%
2023/11/24	2	44.10	8	44.15	43.85	-6	3,305	-0.18%
2023/11/22	3	43.65	2	43.63	43.70	1	3,317	0.03%
2023/11/21	5	43.99	5	44.09	43.60	0	3,334	0.00%
2023/11/20	0.1	44.00	6	44.09	44.05	-5.9	3,340	-0.18%
2023/11/17	2	43.85	0.1	43.85	43.80	1.9	3,358	0.06%
2023/11/16	5	43.52	27	43.60	43.80	-22	3,373	-0.65%
2023/11/15	2.1	43.10	1	43.15	43.00	1.1	3,371	0.03%
2023/11/14	2.1	42.66	5	42.90	42.65	-2.9	3,404	-0.09%
2023/11/13	1.2	43.23	1	43.15	42.95	0.2	3,426	0.01%
2023/11/10	3	42.40	1	42.80	42.90	2	3,449	0.06%
2023/11/09	56.2	42.67	3	42.47	42.40	53.2	3,456	1.54%
2023/11/08	4	43.28	3	43.42	43.15	1	3,457	0.03%
2023/11/07	37	43.06	6	43.00	43.00	31	3,444	0.90%
2023/11/06	17	43.58	6	43.68	43.50	11	3,448	0.32%
2023/11/03	6.1	45.10	0	0.00	44.85	6.1	3,442	0.18%
2023/11/02	5	45.14	3	45.13	45.15	2	3,480	0.06%
2023/11/01	5	43.49	3.2	44.24	44.60	1.8	3,501	0.05%
2023/10/31	5.1	44.05	1	44.00	43.60	4.1	3,473	0.12%
2023/10/30	1	45.50	0	0.00	45.10	1	3,470	0.03%
2023/10/27	5	46.43	14	46.49	45.80	-9	3,464	-0.26%
2023/10/26	11.1	45.57	10.1	45.59	45.45	1	3,495	0.03%
2023/10/25	16	46.60	1	46.75	46.15	15	3,467	0.43%
2023/10/24	2	46.70	8	46.49	46.70	-6	3,475	-0.17%
2023/10/20	0	46.15	5.2	46.06	46.00	-5.2	3,539	-0.15%
2023/10/19	1	45.90	6.7	45.88	45.90	-5.7	3,586	-0.16%
2023/10/18	0.7	46.20	2	46.20	45.90	-1.3	3,621	-0.04%
2023/10/17	1	46.25	3.3	46.50	46.05	-2.3	3,611	-0.06%
2023/10/16	5	46.55	5	46.16	46.35	0	3,738	0.00%
2023/10/13	5.1	46.04	8.6	46.47	46.50	-3.5	3,861	-0.09%
2023/10/12	2	45.33	9.2	45.45	45.85	-7.2	3,963	-0.18%
2023/10/11	0	0.00	1	45.20	45.05	-1	4,050	-0.02%
2023/10/06	2	45.85	0	0.00	45.95	2	4,134	0.05%
2023/10/05	4	45.44	5	45.57	46.00	-1	4,280	-0.02%
2023/10/04	0.1	44.72	2.1	44.76	44.95	-2	4,411	-0.04%
2023/10/03	4	44.96	13	44.98	45.00	-9	4,457	-0.20%
2023/10/02	22	44.04	2	45.05	45.00	20	4,520	0.44%
2023/09/28	6	44.26	11	44.40	44.00	-5	4,614	-0.11%
2023/09/27	11	44.32	2	44.63	44.00	9	4,641	0.19%
2023/09/26	1	44.55	2	44.80	44.65	-1	4,648	-0.02%
2023/09/25	0.6	44.80	0	0.00	44.95	0.6	4,702	0.01%
2023/09/22	0	0.00	1	44.60	45.20	-1	4,714	-0.02%
2023/09/21	4	45.01	5	45.25	44.85	-1	4,742	-0.02%
2023/09/20	7.8	45.27	30.6	45.09	44.90	-22.8	4,817	-0.47%
2023/09/19	6.2	46.30	8.6	46.22	45.70	-2.4	4,900	-0.05%
2023/09/18	2.1	46.88	7	46.99	46.70	-5	4,853	-0.10%
2023/09/15	16.1	46.78	13	46.61	46.50	3.1	4,802	0.06%
2023/09/14	4.1	46.06	25.1	46.09	46.00	-21	4,750	-0.44%
2023/09/13	1.2	46.03	2.1	46.00	45.90	-0.9	4,749	-0.02%
2023/09/12	9.2	45.65	8	45.68	45.65	1.2	4,776	0.03%
2023/09/11	7.1	44.84	19.6	44.86	44.40	-12.5	4,792	-0.26%
2023/09/08	16.2	44.97	1	44.85	44.85	15.2	5,009	0.30%
2023/09/07	14.2	44.74	12.2	44.95	44.85	2	4,970	0.04%
2023/09/06	8	44.22	21.3	44.28	44.30	-13.3	4,892	-0.27%
2023/09/05	2	43.60	6.1	43.66	43.55	-4.1	4,848	-0.08%
2023/09/04	1	43.20	18.2	43.10	43.20	-17.2	4,859	-0.35%
2023/09/01	0	0.00	1.2	43.08	43.10	-1.2	4,864	-0.02%
2023/08/31	0	42.70	2.2	42.82	42.60	-2.2	4,871	-0.04%
2023/08/30	3.1	42.48	2	42.45	42.45	1.1	4,885	0.02%
2023/08/29	1	41.90	3.1	42.39	42.50	-2.1	4,909	-0.04%
2023/08/28	3.1	42.10	2	42.13	42.00	1.1	4,910	0.02%
2023/08/25	0	0.00	0.1	42.00	42.15	-0.1	4,910	0.00%
2023/08/24	16.1	42.12	1.1	42.08	41.75	15	4,913	0.30%
2023/08/23	4	41.91	2	41.85	42.00	2	4,928	0.04%
2023/08/22	0	0.00	4	41.79	41.65	-4	4,921	-0.08%
2023/08/21	1.1	41.29	2	41.23	41.10	-1	4,900	-0.02%
2023/08/18	4	41.21	15	41.36	41.25	-11	4,893	-0.22%
2023/08/17	0	0.00	13	40.30	40.80	-13	4,877	-0.27%
2023/08/16	13.1	38.82	8	39.44	39.90	5.1	4,857	0.10%
2023/08/15	1.2	39.29	1	39.50	39.25	0.2	4,833	0.00%
2023/08/14	4.1	39.06	30.6	39.21	39.25	-26.5	4,827	-0.55%
2023/08/11	4	40.01	2	40.05	39.95	2	4,795	0.04%
2023/08/10	2.1	40.01	5	40.00	40.00	-2.9	4,773	-0.06%
2023/08/09	12.1	40.82	10	40.81	40.45	2.1	4,724	0.04%
2023/08/08	5.6	41.55	13	41.58	41.50	-7.4	4,637	-0.16%
2023/08/07	2.2	42.24	2	42.35	42.30	0.2	4,601	0.00%
2023/08/04	1	42.10	5	42.75	42.70	-4	4,583	-0.09%
2023/08/02	12.3	42.16	0	0.00	42.45	12.3	4,603	0.27%
2023/08/01	17	42.57	6	42.75	43.05	11	4,540	0.24%
2023/07/31	24.8	42.83	2	42.90	42.50	22.8	4,534	0.50%
2023/07/28	5	43.54	3	43.57	43.50	2	4,463	0.04%
2023/07/27	5	43.51	6	43.50	43.60	-1	4,464	-0.02%
2023/07/26	6.6	42.79	3	42.82	42.75	3.6	4,454	0.08%
2023/07/25	7	43.64	6.2	43.73	43.55	0.8	4,430	0.02%
2023/07/24	18.5	43.27	7	43.23	43.05	11.5	4,423	0.26%
2023/07/21	15.3	44.59	8	44.65	44.40	7.3	4,421	0.16%
2023/07/20	2.5	45.73	0	0.00	45.60	2.5	4,426	0.06%
2023/07/19	32.5	46.53	6	46.21	45.60	26.5	4,456	0.59%
2023/07/18	6	48.68	64.6	48.52	48.60	-58.6	4,399	-1.33%
2023/07/17	9.3	48.75	21	48.71	48.90	-11.7	4,293	-0.27%
2023/07/14	3.3	48.00	13.4	47.75	48.45	-10.2	4,239	-0.24%
2023/07/13	13	47.87	16.2	47.89	47.35	-3.2	4,166	-0.08%
2023/07/12	9.4	48.26	29	48.04	48.10	-19.7	4,123	-0.48%
2023/07/11	73	47.84	28	47.80	47.80	45	4,014	1.12%
2023/07/10	2	47.13	8.1	47.37	47.30	-6.1	3,981	-0.15%
2023/07/07	5.1	46.73	34	46.55	46.70	-29	3,963	-0.73%
2023/07/06	35.6	47.64	16	47.83	47.75	19.6	3,922	0.50%
2023/07/05	1.5	47.08	77	47.13	47.35	-75.5	3,870	-1.95%
2023/07/04	7	46.88	22.4	46.93	46.75	-15.4	3,838	-0.40%
2023/07/03	19.2	47.82	7.1	47.41	47.30	12.1	3,841	0.32%
2023/06/30	10	47.00	9.3	47.01	47.30	0.7	3,822	0.02%
2023/06/29	7.6	46.82	3	46.87	46.95	4.6	3,842	0.12%
2023/06/28	7	47.18	17.1	47.22	47.20	-10.1	3,834	-0.26%
2023/06/27	18.1	47.09	38.1	47.08	46.60	-20	3,836	-0.52%
2023/06/26	1	46.15	0	46.40	46.15	1	3,751	0.03%
2023/06/21	10	45.93	34	46.20	46.15	-24	3,831	-0.63%
2023/06/20	2.1	46.22	0	0.00	45.95	2.1	3,980	0.05%
2023/06/19	0.1	46.45	2	46.30	46.25	-2	4,117	-0.05%
2023/06/16	6.1	46.28	39	46.59	46.65	-32.9	4,269	-0.77%
2023/06/15	8.1	46.22	17.3	46.40	46.40	-9.3	4,270	-0.22%
2023/06/14	257.3	45.38	229	46.18	46.30	28.3	4,244	0.67%	大買/大賣/
2023/06/13	0.1	44.50	2	44.50	44.50	-1.9	4,099	-0.05%
2023/06/12	0	43.90	2	44.10	43.85	-2	4,195	-0.05%
2023/06/09	4.2	43.96	47	43.89	43.90	-42.8	4,224	-1.01%
2023/06/08	10.4	44.16	0	0.00	44.05	10.4	4,254	0.24%
2023/06/07	1.1	44.95	14	45.00	45.20	-12.9	4,335	-0.30%
2023/06/06	14.2	44.85	0	0.00	45.20	14.2	4,371	0.32%
2023/06/05	5	45.50	10	45.60	45.40	-5	4,430	-0.11%
2023/06/02	3	45.08	42	45.20	44.75	-39	4,433	-0.88%
2023/06/01	1.1	44.60	6	44.65	44.65	-4.9	4,454	-0.11%
2023/05/31	5	44.86	14.1	44.87	44.95	-9.1	4,466	-0.20%
2023/05/30	8.1	44.73	2	44.75	44.95	6.1	4,461	0.14%
2023/05/29	35.1	44.80	21	44.76	44.80	14.1	4,461	0.32%
2023/05/26	19	44.24	6	44.05	44.05	13	4,455	0.29%
2023/05/25	0	43.90	3	43.98	44.05	-3	4,447	-0.07%
2023/05/24	7.1	44.03	4	44.06	44.00	3.1	4,492	0.07%
2023/05/23	2	44.05	13	44.13	44.10	-11	4,510	-0.24%
2023/05/22	8	43.80	3.1	43.78	43.70	4.9	4,504	0.11%
2023/05/19	6	43.50	3	43.48	43.20	3	4,523	0.07%
2023/05/18	1	43.45	1.7	43.34	43.50	-0.7	4,597	-0.01%
2023/05/17	30	43.00	0	0.00	43.00	30	4,643	0.65%
2023/05/16	2	42.85	5	42.85	42.80	-3	4,638	-0.06%
2023/05/15	12.1	42.31	0	0.00	42.25	12.1	4,660	0.26%
2023/05/12	7	42.00	1	42.30	42.40	6	4,730	0.13%
2023/05/11	1	42.30	2	42.65	42.05	-1	4,834	-0.02%
2023/05/10	0	42.70	1	42.30	42.60	-1	4,903	-0.02%
2023/05/09	12	42.83	1	42.60	42.60	11	4,975	0.22%
2023/05/08	1	43.95	5	43.92	43.80	-4	4,988	-0.08%
2023/05/05	0	0.00	3	44.00	43.95	-3	5,039	-0.06%
2023/05/04	1	43.95	0	0.00	43.95	1	5,109	0.02%
2023/05/03	3	44.05	0	0.00	44.10	3	5,198	0.06%
2023/05/02	0	43.35	5	43.95	44.00	-5	5,268	-0.09%
2023/04/28	23	43.37	1	43.30	43.20	22	5,378	0.41%
2023/04/27	21	42.42	32	43.01	43.20	-11	5,360	-0.21%
2023/04/26	21	42.34	51	42.32	42.50	-30	5,334	-0.56%
2023/04/25	7	42.76	1	43.10	42.55	6	5,320	0.11%
2023/04/24	6	43.70	7	43.71	43.55	-1	5,314	-0.02%
2023/04/21	48	44.49	108	44.40	44.10	-60	5,301	-1.13%	大賣/
2023/04/20	15.1	45.49	10	45.33	45.15	5.1	5,273	0.10%
2023/04/19	29	45.65	2.2	45.64	45.25	26.9	5,337	0.50%
2023/04/18	35	46.26	16.2	46.19	46.15	18.9	5,261	0.36%
2023/04/17	26	46.12	14	46.11	46.15	12	5,238	0.23%
2023/04/14	14.1	46.68	4.1	46.65	46.70	10	5,182	0.19%
2023/04/13	58.4	47.34	25	47.02	46.85	33.4	5,147	0.65%
2023/04/12	9.1	47.98	3.3	48.23	48.35	5.8	5,035	0.12%
2023/04/11	2	48.58	6.2	48.51	48.30	-4.2	4,993	-0.08%
2023/04/10	45.1	47.97	33.5	48.41	48.65	11.6	4,980	0.23%
2023/04/07	4	47.78	1.1	48.10	47.90	3	4,918	0.06%
2023/04/06	13.1	47.83	30.1	47.79	47.60	-17	4,906	-0.35%
2023/03/31	4	48.99	6.1	49.13	48.50	-2.1	4,867	-0.04%
2023/03/30	8	48.61	13	48.58	48.65	-5	4,837	-0.10%
2023/03/29	16.2	48.13	2	48.23	48.00	14.2	4,819	0.29%
2023/03/28	11.2	48.36	4	48.40	48.10	7.2	4,807	0.15%
2023/03/27	12	48.85	11	48.88	48.90	1	4,706	0.02%
2023/03/24	30	49.51	13	49.38	49.35	17	4,633	0.37%
2023/03/23	30.2	48.96	34.1	49.07	49.55	-3.9	4,531	-0.09%
2023/03/22	28.3	48.47	12	48.59	48.90	16.3	4,355	0.37%
2023/03/21	12.4	47.99	11.4	48.07	47.70	1	4,191	0.02%
2023/03/20	3	46.98	15	47.04	47.20	-12	4,007	-0.30%
2023/03/17	24	46.80	14	46.54	46.20	10	3,945	0.25%
2023/03/16	12	46.39	14	46.56	46.45	-2	3,860	-0.05%
2023/03/15	15	46.22	23	46.24	45.95	-8	3,782	-0.21%
2023/03/14	3	43.97	3	44.77	44.90	0	3,738	0.00%
2023/03/13	5	44.67	1	44.75	44.75	4	3,733	0.11%
2023/03/10	10.2	45.94	12.2	45.76	45.40	-2	3,731	-0.05%
2023/03/09	13.2	46.60	1	46.45	46.20	12.2	3,782	0.32%
2023/03/08	18	46.50	3	46.77	46.90	15	3,772	0.40%
2023/03/07	0	0.00	5	46.26	46.10	-5	3,742	-0.13%
2023/03/06	5.2	46.00	9.2	46.02	46.05	-4	3,738	-0.11%
2023/03/03	2	44.98	1	45.00	45.00	1	3,738	0.03%
2023/03/02	2	44.95	2	44.95	44.75	0	3,832	0.00%
2023/03/01	6.2	44.35	7	44.64	45.10	-0.8	3,897	-0.02%
2023/02/24	7.2	44.83	0	0.00	44.90	7.2	3,889	0.19%
2023/02/23	1	45.40	11	45.37	45.35	-10	3,899	-0.26%
2023/02/22	11	44.99	4	45.05	45.15	7	3,948	0.18%
2023/02/21	7	45.91	1	45.90	45.85	6	3,949	0.15%
2023/02/20	1	46.40	5	46.39	46.35	-4	4,028	-0.10%
2023/02/17	5	46.09	2.6	46.17	46.25	2.4	4,126	0.06%
2023/02/16	7	45.89	14	46.00	46.45	-7	4,165	-0.17%
2023/02/15	4	44.83	0.1	44.90	45.05	3.9	4,284	0.09%
2023/02/14	0.1	45.40	0	0.00	45.05	0.1	4,354	0.00%
2023/02/13	7	45.19	0	0.00	45.15	7	4,433	0.16%
2023/02/10	7.1	45.91	0.1	46.05	45.70	7	4,528	0.15%
2023/02/09	6	46.80	6	46.81	46.65	0	4,594	0.00%
2023/02/08	11	46.45	16	46.45	46.15	-5	4,578	-0.11%
2023/02/07	4	45.74	15.1	45.77	46.20	-11.1	4,562	-0.24%
2023/02/06	3	44.80	1	44.90	44.70	2	4,616	0.04%
2023/02/03	19	45.91	4	45.71	45.55	15	4,610	0.33%
2023/02/02	17	46.12	11.1	46.19	46.10	5.9	4,610	0.13%
2023/02/01	16.2	45.32	20.2	45.38	45.50	-3.9	4,585	-0.09%
2023/01/31	26	44.67	18.7	44.71	44.85	7.3	4,618	0.16%
2023/01/30	109.2	44.24	15.2	43.52	44.50	94	4,570	2.06%	大買/
2023/01/17	3	42.28	1	42.20	42.10	2	4,472	0.04%
2023/01/16	0.1	42.30	8.1	42.19	42.20	-8	4,562	-0.18%
2023/01/13	7.1	42.19	4	42.35	41.80	3.1	4,593	0.07%
2023/01/12	7.1	42.61	3	42.63	42.55	4.1	4,600	0.09%
2023/01/11	7.4	43.44	2	43.45	43.40	5.4	4,613	0.12%
2023/01/10	11.7	43.61	10	43.60	43.90	1.7	4,666	0.04%
2023/01/09	7	43.99	27	43.38	44.25	-20	4,683	-0.43%
2023/01/06	1	42.50	8.2	42.36	42.50	-7.2	4,652	-0.15%
2023/01/05	2	42.13	3.1	42.00	41.65	-1.1	4,758	-0.02%
2023/01/04	5	41.54	0	0.00	41.75	5	4,822	0.10%
2023/01/03	3	40.97	2	41.28	41.45	1	4,896	0.02%
2022/12/30	0	0.00	14	41.35	40.80	-14	4,942	-0.28%
2022/12/29	6.1	40.36	2	40.60	41.00	4.1	5,014	0.08%
2022/12/28	1.2	40.88	1.1	40.76	40.75	0.1	5,203	0.00%
2022/12/27	2.1	42.10	0	0.00	42.15	2.1	5,257	0.04%
2022/12/26	3.3	41.95	1	41.90	41.80	2.3	5,361	0.04%
2022/12/23	1	41.25	0	0.00	41.80	1	5,471	0.02%
2022/12/22	0.1	42.30	7	41.93	41.95	-7	5,563	-0.12%
2022/12/21	1.1	42.21	3	42.25	41.65	-2	5,752	-0.03%
2022/12/20	7.1	42.53	2	42.59	41.85	5.1	6,069	0.08%
2022/12/19	1	43.90	2	43.45	43.40	-1	6,280	-0.02%
2022/12/16	9	43.70	3	43.78	43.65	6	6,368	0.09%
2022/12/15	3.1	44.69	1	44.90	44.60	2.1	6,395	0.03%
2022/12/14	0	0.00	1	44.40	44.80	-1	6,467	-0.02%
2022/12/13	1.1	43.86	2	43.85	43.85	-1	6,483	-0.01%
2022/12/12	2.1	43.73	0	0.00	43.75	2.1	6,505	0.03%
2022/12/09	8.1	44.92	9	44.84	44.25	-0.9	6,550	-0.01%
2022/12/08	6	44.70	0	0.00	44.85	6	6,563	0.09%
2022/12/07	7.3	44.91	2	45.18	44.75	5.3	6,595	0.08%
2022/12/06	12.1	46.58	7	46.36	46.00	5.1	6,609	0.08%
2022/12/05	4	47.78	1	47.65	47.70	3	6,613	0.05%
2022/12/02	3	47.60	0	0.00	47.60	3	6,622	0.05%
2022/12/01	8.1	47.51	31	47.49	47.70	-22.9	6,644	-0.35%
2022/11/30	3	45.52	3.2	45.75	45.95	-0.2	6,594	0.00%
2022/11/29	8.2	44.71	15	44.87	45.20	-6.8	6,728	-0.10%
2022/11/28	5	45.64	4	45.96	45.55	1	6,740	0.01%
2022/11/25	4.2	46.46	2	46.55	45.90	2.2	6,802	0.03%
2022/11/24	18	46.25	37.2	46.37	46.50	-19.2	6,820	-0.28%
2022/11/23	23.5	45.32	10.2	46.06	45.20	13.3	6,795	0.20%
2022/11/22	1.6	45.82	1	45.70	45.65	0.6	6,842	0.01%
2022/11/21	1	45.60	3	46.12	45.85	-2	7,128	-0.03%
2022/11/18	2	46.00	1	45.60	45.65	1	7,432	0.01%
2022/11/17	0.2	45.80	2.1	46.13	46.20	-1.9	7,423	-0.03%
2022/11/16	6	45.76	7	45.86	46.10	-1	7,464	-0.01%
2022/11/15	10	45.60	27	45.81	46.00	-17	7,430	-0.23%
2022/11/14	7.2	44.87	7.1	44.92	45.00	0.1	7,468	0.00%
2022/11/11	30.2	45.07	28.4	45.48	44.75	1.8	7,530	0.02%
2022/11/10	5	43.83	10	43.56	43.80	-5	7,430	-0.07%
2022/11/09	4.1	42.76	12	42.80	43.00	-7.9	7,527	-0.11%
2022/11/08	7.1	42.69	12	42.51	42.25	-4.9	7,570	-0.06%
2022/11/07	18	42.19	20	42.28	42.35	-2	7,805	-0.03%
2022/11/04	13	41.83	23	41.74	42.20	-10	8,032	-0.12%
2022/11/03	1	41.25	20	41.27	41.40	-19	8,027	-0.24%
2022/11/02	16.2	40.74	4.2	40.88	41.00	12	8,098	0.15%
2022/11/01	5	40.32	3	40.28	40.20	2	8,034	0.02%
2022/10/31	1	39.85	4	39.86	39.90	-3	8,129	-0.04%
2022/10/28	12	39.20	2	39.25	39.05	10	8,131	0.12%
2022/10/27	13	39.79	28.3	39.56	39.95	-15.3	8,121	-0.19%
2022/10/26	8	37.95	3.4	37.76	37.60	4.6	8,063	0.06%
2022/10/25	12.2	38.54	11	38.45	38.30	1.2	8,072	0.01%
2022/10/24	31.2	39.57	28	39.99	38.95	3.2	8,111	0.04%
2022/10/21	11	38.70	5	38.67	39.05	6	8,078	0.07%
2022/10/20	5	38.85	0	0.00	38.70	5	8,089	0.06%
2022/10/19	5.2	39.36	10	39.39	39.00	-4.8	8,105	-0.06%
2022/10/18	23	39.51	20	39.65	39.55	3	8,090	0.04%
2022/10/17	4	38.09	10	38.08	39.80	-6	8,162	-0.07%
2022/10/14	3	38.80	6	38.68	38.95	-3	8,231	-0.04%
2022/10/13	16.2	37.03	5	36.96	36.40	11.2	8,282	0.14%
2022/10/12	6	38.65	17	38.84	38.70	-11	8,242	-0.13%
2022/10/11	6	38.47	2	38.60	38.40	4	8,291	0.05%
2022/10/07	5.1	40.43	8	40.55	40.60	-2.9	8,336	-0.03%
2022/10/06	13	40.79	19	40.96	41.10	-6	8,352	-0.07%
2022/10/05	20	41.44	14.1	41.41	40.80	6	8,345	0.07%
2022/10/04	2.1	39.79	6.1	39.76	39.90	-4	8,311	-0.05%
2022/10/03	17	38.53	2	38.45	38.60	15	8,391	0.18%
2022/09/30	6.1	38.54	8	37.98	39.45	-1.9	8,407	-0.02%
2022/09/29	5	38.66	5.2	38.83	38.30	-0.2	8,428	0.00%
2022/09/28	23	38.69	37	38.98	37.90	-14	8,439	-0.17%
2022/09/27	57	39.00	41.2	39.21	40.30	15.8	8,331	0.19%
2022/09/26	35.5	42.06	27.2	40.92	40.15	8.3	8,083	0.10%
2022/09/23	15.2	45.16	11.1	45.25	44.60	4.1	7,976	0.05%
2022/09/22	10.2	44.94	3	45.57	45.80	7.2	7,992	0.09%
2022/09/21	7.4	45.84	2	46.00	45.35	5.4	7,978	0.07%
2022/09/20	1	47.05	0	0.00	46.60	1	7,971	0.01%
2022/09/19	14.2	47.22	4.1	47.55	46.80	10.2	8,015	0.13%
2022/09/16	11.1	48.07	4	47.50	47.25	7.1	8,045	0.09%
2022/09/15	4	48.53	6	49.21	48.25	-2	8,114	-0.02%
2022/09/14	14.3	47.52	5	47.93	48.80	9.3	8,186	0.11%
2022/09/13	9	49.21	9	49.21	48.90	0	8,228	0.00%
2022/09/12	7.1	49.23	12	49.16	49.30	-4.9	8,309	-0.06%
2022/09/08	2	47.85	5	47.84	48.00	-3	8,404	-0.04%
2022/09/07	11	46.44	9	46.74	46.50	2	8,480	0.02%
2022/09/06	18.1	47.86	22	48.30	47.30	-4	8,494	-0.05%
2022/09/05	14.5	49.35	30	49.18	48.50	-15.6	8,483	-0.18%
2022/09/02	7.1	51.31	2	51.60	51.00	5.1	8,479	0.06%
2022/09/01	41	50.92	29.2	50.57	51.10	11.8	8,484	0.14%
2022/08/31	7	51.70	3.3	51.84	52.20	3.7	8,464	0.04%
2022/08/30	9	51.77	44.5	51.55	52.00	-35.5	8,477	-0.42%
2022/08/29	15.9	50.70	95.1	50.78	50.70	-79.2	8,441	-0.94%
2022/08/26	49	53.58	40.2	53.08	52.70	8.8	8,393	0.11%
2022/08/25	125.3	52.81	59	52.64	53.60	66.3	8,176	0.81%	大買/
2022/08/24	20	51.16	1	50.30	50.30	19	7,970	0.24%
2022/08/23	9.2	50.09	39.1	50.10	50.70	-29.9	8,204	-0.36%
2022/08/22	1.2	51.13	1.1	51.08	50.80	0.1	8,484	0.00%
2022/08/19	25	52.01	11.4	51.92	51.60	13.6	8,626	0.16%
2022/08/18	36.4	51.04	17.1	51.09	51.50	19.4	8,886	0.22%
2022/08/17	21.3	51.05	24	51.09	50.90	-2.7	8,984	-0.03%
2022/08/16	48.3	51.20	61.2	51.43	51.00	-12.9	9,064	-0.14%
2022/08/15	13.6	50.09	32	50.15	50.20	-18.5	8,954	-0.21%
2022/08/12	49.2	50.39	30.9	50.41	50.30	18.4	8,964	0.21%
2022/08/11	48.5	49.33	27.7	49.54	49.60	20.8	8,792	0.24%
2022/08/10	1	46.96	11.5	47.54	47.60	-10.5	8,698	-0.12%
2022/08/09	14	47.15	8	46.79	47.10	6	8,845	0.07%
2022/08/08	4	45.83	1	45.80	45.95	3	9,344	0.03%
2022/08/05	5	46.08	5.4	46.07	46.50	-0.4	9,800	0.00%
2022/08/04	6.1	44.87	8	44.48	45.30	-1.9	9,801	-0.02%
2022/08/03	8	45.35	11	45.26	45.10	-3	9,954	-0.03%
2022/08/02	23.9	45.75	18	45.47	45.45	5.9	10,187	0.06%
2022/08/01	13.1	47.30	14.1	47.18	47.15	-1.1	10,426	-0.01%
2022/07/29	13.3	47.97	6.2	47.74	47.75	7.1	10,543	0.07%
2022/07/28	0	0.00	5	47.49	47.00	-5	10,780	-0.05%
2022/07/27	3	46.58	4	46.80	47.15	-1	10,957	-0.01%
2022/07/26	5.4	46.11	6	46.14	45.90	-0.6	10,981	-0.01%
2022/07/25	21.2	47.59	21	47.36	47.55	0.2	11,009	0.00%
2022/07/22	31.2	48.61	9	48.17	48.10	22.2	11,136	0.20%
2022/07/21	13	48.22	7.4	48.41	48.95	5.6	11,207	0.05%
2022/07/20	12	47.78	3.4	47.80	47.25	8.6	11,225	0.08%
2022/07/19	9	46.43	1	46.40	46.55	8	11,345	0.07%
2022/07/18	1	47.65	14.5	47.94	48.20	-13.5	11,402	-0.12%
2022/07/15	6	47.02	9	47.13	47.55	-3	11,364	-0.03%
2022/07/14	1	45.65	16	46.03	46.15	-15	11,335	-0.13%
2022/07/13	3	45.20	8	45.43	44.80	-5	11,443	-0.04%
2022/07/12	39.3	45.17	1	44.65	44.00	38.3	11,600	0.33%
2022/07/11	10	47.42	88	47.96	47.30	-78	11,749	-0.66%
2022/07/08	17.1	46.06	5	46.24	46.40	12	11,789	0.10%
2022/07/07	86	44.51	9	44.30	44.90	77	11,800	0.65%
2022/07/06	5	44.06	4.5	43.87	43.30	0.5	12,100	0.00%
2022/07/05	2.1	45.90	0	0.00	46.00	2.1	12,371	0.02%
2022/07/04	5	44.48	3.1	44.73	44.55	1.9	12,364	0.02%
2022/07/01	7.1	47.37	41	46.90	45.05	-33.9	12,365	-0.27%
2022/06/30	16.2	48.39	56	48.37	48.05	-39.8	12,273	-0.32%
2022/06/29	1	50.30	11	50.32	50.50	-10	12,324	-0.08%
2022/06/28	9	51.08	6	51.35	51.00	3	12,440	0.02%
2022/06/27	0	52.50	5.1	51.99	52.40	-5.1	12,592	-0.04%
2022/06/24	19	50.59	10	50.50	50.50	9	12,776	0.07%
2022/06/23	10	49.76	3	50.60	49.95	7	13,229	0.05%
2022/06/22	46	51.25	34	50.37	50.20	12	14,000	0.09%
2022/06/21	3	51.27	7	51.87	52.40	-4	14,530	-0.03%
2022/06/20	18	51.11	22.4	50.58	50.20	-4.4	14,839	-0.03%
2022/06/17	21.2	52.74	17	52.67	52.60	4.2	14,885	0.03%
2022/06/16	7	56.61	19.5	55.93	54.60	-12.5	14,888	-0.08%
2022/06/15	9.2	57.62	2	57.10	57.00	7.2	14,993	0.05%
2022/06/14	12.4	57.32	28.1	57.61	58.40	-15.7	15,309	-0.10%
2022/06/13	31.4	58.25	24.1	57.92	57.70	7.3	15,378	0.05%
2022/06/10	28	60.35	11.2	60.57	60.50	16.9	15,371	0.11%
2022/06/09	10	61.21	7	61.33	61.00	3	15,626	0.02%
2022/06/08	26.2	61.57	13.1	61.38	60.80	13.1	15,664	0.08%
2022/06/07	7	60.97	6.1	61.07	61.30	0.9	15,905	0.01%
2022/06/06	6	61.07	56.1	60.97	61.00	-50.1	16,035	-0.31%
2022/06/02	35	61.77	8.1	61.96	61.60	26.9	16,288	0.16%
2022/06/01	41.1	61.63	72.3	61.66	61.60	-31.2	16,483	-0.19%
2022/05/31	108.4	62.62	47.1	62.62	62.30	61.4	16,488	0.37%	大買/
2022/05/30	100.3	62.18	109.3	62.42	62.00	-9	16,441	-0.05%	大賣/
2022/05/27	59	61.14	93.8	60.86	60.70	-34.8	16,268	-0.21%
2022/05/26	65.7	60.53	69.5	60.64	60.00	-3.8	16,175	-0.02%
2022/05/25	29.3	59.63	37.3	59.41	59.80	-8	15,883	-0.05%
2022/05/24	22	58.34	26	57.77	57.50	-4	15,892	-0.03%
2022/05/23	5.3	59.78	6	59.65	59.40	-0.7	15,785	0.00%
2022/05/20	32	59.33	31	59.23	59.60	1	15,830	0.01%
2022/05/19	49	58.66	62.8	58.37	59.60	-13.8	15,801	-0.09%
2022/05/18	50.1	59.45	18	59.73	59.30	32.1	15,781	0.20%
2022/05/17	20.2	58.98	48	59.23	60.10	-27.8	15,738	-0.18%
2022/05/16	194	60.45	129	60.09	58.60	65	15,715	0.41%	大買/大賣/
2022/05/13	62.2	58.96	105	58.69	59.70	-42.8	15,340	-0.28%	大賣/
2022/05/12	19.3	56.23	21.1	56.04	55.50	-1.8	15,166	-0.01%
2022/05/11	47.5	57.40	43.2	57.26	56.90	4.3	15,825	0.03%
2022/05/10	82.3	56.42	76	55.87	58.00	6.3	16,239	0.04%
2022/05/09	46.5	56.97	78.5	56.95	56.60	-32	16,322	-0.20%
2022/05/06	26.6	55.43	17	55.33	55.50	9.6	16,342	0.06%
2022/05/05	31.3	57.27	71.6	57.32	57.80	-40.3	16,717	-0.24%
2022/05/04	48.2	55.62	33	55.74	55.60	15.2	16,714	0.09%
2022/05/03	23	55.30	69.9	54.93	55.50	-46.9	16,822	-0.28%
2022/04/29	21.2	55.40	15	54.72	54.30	6.1	17,101	0.04%
2022/04/28	73.1	54.19	56	54.88	54.70	17.1	17,318	0.10%
2022/04/27	36.6	51.91	37.4	52.73	53.80	-0.8	17,354	0.00%
2022/04/26	34.8	55.16	50	55.52	54.70	-15.2	17,287	-0.09%
2022/04/25	45.3	55.02	19	54.97	54.20	26.3	17,357	0.15%
2022/04/22	44.6	58.54	31.2	58.48	57.90	13.4	17,523	0.08%
2022/04/21	7.1	59.93	36.4	59.73	59.90	-29.2	17,766	-0.16%
2022/04/20	15.1	59.17	2	59.15	58.90	13.1	18,011	0.07%
2022/04/19	31.4	60.27	26	60.40	59.30	5.4	18,412	0.03%
2022/04/18	25.1	59.54	11.7	59.91	59.00	13.4	18,403	0.07%
2022/04/15	42.5	59.28	24	59.05	58.40	18.5	18,432	0.10%
2022/04/14	93.4	61.52	63	62.61	60.80	30.4	18,655	0.16%
2022/04/13	54.4	62.16	45.2	62.14	62.40	9.2	18,634	0.05%
2022/04/12	81.2	61.52	58	62.43	60.90	23.2	18,821	0.12%
2022/04/11	145.3	65.02	71.2	63.90	62.60	74.1	18,728	0.40%	大買/
2022/04/08	47.2	67.78	4.4	68.07	68.00	42.8	18,893	0.23%
2022/04/07	42.5	68.72	37	69.27	68.00	5.5	18,970	0.03%
2022/04/06	9	68.40	32	68.83	69.40	-23	19,232	-0.12%
2022/04/01	52.5	67.78	42.1	68.17	69.00	10.3	19,662	0.05%
2022/03/31	59.2	69.14	44	69.25	68.90	15.2	19,841	0.08%
2022/03/30	67.2	70.01	64.6	70.20	69.80	2.7	19,946	0.01%
2022/03/29	107.5	69.95	82.5	70.48	70.00	25	20,416	0.12%	大買/
2022/03/28	98	68.68	68	68.89	70.50	30	20,327	0.15%
2022/03/25	200.5	72.44	127.7	72.72	71.10	72.8	20,092	0.36%	大買/大賣/
2022/03/24	168	76.35	117.1	76.40	76.30	50.9	19,374	0.26%	大買/大賣/
2022/03/23	88.7	78.49	102.3	78.76	79.00	-13.7	19,064	-0.07%	大賣/
2022/03/22	5	77.12	46.3	76.79	77.20	-41.3	19,631	-0.21%
2022/03/21	18	76.29	35.3	76.52	75.80	-17.3	19,753	-0.09%
2022/03/18	34.2	75.10	9.1	75.01	75.30	25.1	20,122	0.12%
2022/03/17	46.1	73.58	77.4	74.29	74.90	-31.3	20,327	-0.15%
2022/03/16	11.3	70.91	18.2	70.73	70.40	-6.9	20,662	-0.03%
2022/03/15	13	71.02	29.1	70.43	70.20	-16.1	21,408	-0.08%
2022/03/14	114.2	73.02	126.5	73.24	72.50	-12.3	23,269	-0.05%	大買/大賣/
2022/03/11	15.1	70.74	5.2	70.69	71.40	10	23,531	0.04%
2022/03/10	45	71.95	41.1	71.86	71.70	3.9	24,096	0.02%
2022/03/09	13.5	68.93	16.2	69.41	68.60	-2.7	24,579	-0.01%
2022/03/08	27.3	69.36	10.3	68.94	68.10	17	25,744	0.07%
2022/03/07	28.3	72.79	10	72.82	72.00	18.3	27,870	0.07%
2022/03/04	27.4	76.61	24	77.09	76.50	3.4	30,560	0.01%
2022/03/03	75.2	77.65	60.1	77.56	77.40	15.1	32,162	0.05%
2022/03/02	34.1	75.56	28.2	75.65	76.30	6	33,425	0.02%
2022/03/01	8.1	74.50	27.2	73.94	75.20	-19.1	35,505	-0.05%
2022/02/25	27.1	72.48	39	72.57	72.40	-11.9	37,159	-0.03%
2022/02/24	38.6	73.19	28.4	72.83	71.50	10.2	37,706	0.03%
2022/02/23	3.1	75.27	5	75.54	75.80	-2	38,556	-0.01%
2022/02/22	25.4	75.25	32.2	74.92	74.90	-6.8	38,753	-0.02%
2022/02/21	23.1	77.67	7	77.53	77.30	16.1	38,827	0.04%
2022/02/18	10.2	77.15	25.3	76.65	78.30	-15.2	39,120	-0.04%
2022/02/17	51.4	77.58	27	77.42	77.00	24.4	39,815	0.06%
2022/02/16	73.3	78.60	39.4	78.99	78.10	33.8	39,830	0.08%
2022/02/15	76.1	78.22	58.8	78.99	77.80	17.3	40,095	0.04%
2022/02/14	36.8	78.40	52.8	78.38	77.80	-16	40,215	-0.04%
2022/02/11	168.3	79.83	148.8	79.59	79.70	19.5	40,771	0.05%	大買/大賣/
2022/02/10	50	77.17	125.8	77.32	78.10	-75.8	40,750	-0.19%	大賣/
2022/02/09	46.2	74.85	29.5	75.01	74.70	16.7	40,664	0.04%
2022/02/08	54.1	73.02	42.1	72.91	73.00	12	41,039	0.03%
2022/02/07	90.8	73.04	27.1	72.95	73.40	63.7	40,868	0.16%
2022/01/26	40.5	75.44	51.1	75.91	76.80	-10.6	40,695	-0.03%
2022/01/25	74.3	75.71	61	76.03	75.40	13.3	41,051	0.03%
2022/01/24	48.1	74.20	59.2	74.42	75.30	-11.1	41,508	-0.03%
2022/01/21	100.1	75.25	53	74.85	73.10	47.1	41,929	0.11%
2022/01/20	48	76.57	37.3	76.91	77.60	10.8	41,885	0.03%
2022/01/19	34.4	77.17	19.2	77.19	77.10	15.3	41,826	0.04%
2022/01/18	45.6	79.20	36.4	79.61	78.60	9.3	41,937	0.02%
2022/01/17	62.5	78.99	63.2	79.63	79.30	-0.7	41,950	0.00%
2022/01/14	113.7	77.51	21.9	77.38	78.10	91.8	42,033	0.22%	大買/
2022/01/13	118.2	79.65	132.5	80.00	79.60	-14.3	42,427	-0.03%	大買/大賣/
2022/01/12	73.1	79.32	56	80.08	78.20	17.1	42,420	0.04%
2022/01/11	27.5	79.40	17.5	78.97	78.30	10	42,167	0.02%
2022/01/10	39.5	79.07	68.3	79.63	80.00	-28.8	42,243	-0.07%
2022/01/07	95.6	80.15	112.2	79.97	78.50	-16.6	42,337	-0.04%	大賣/
2022/01/06	30.1	82.14	31.1	82.26	82.90	-1	41,989	0.00%
2022/01/05	99.3	83.74	37.9	82.83	82.50	61.4	42,144	0.15%
2022/01/04	41.2	85.21	58	85.54	85.50	-16.8	42,220	-0.04%
2022/01/03	102.3	86.37	100	85.99	84.80	2.3	42,114	0.01%	大買/
2021/12/30	24	85.29	24	85.35	85.50	0	42,011	0.00%
2021/12/29	61	85.40	55	85.57	85.00	6	42,044	0.01%
2021/12/28	79.1	85.16	53.2	85.22	84.20	25.9	41,934	0.06%
2021/12/27	98.2	84.44	123.3	84.48	84.70	-25	41,756	-0.06%	大賣/
2021/12/24	138.6	83.42	86	83.44	82.50	52.6	41,692	0.13%	大買/
2021/12/23	165.8	83.96	184.8	84.01	83.20	-19	41,679	-0.05%	大買/大賣/
2021/12/22	50	81.69	59.7	81.74	81.00	-9.7	41,410	-0.02%
2021/12/21	57.6	81.13	53.6	81.10	81.20	4	41,428	0.01%
2021/12/20	23	82.66	16.8	82.65	82.20	6.3	41,361	0.02%
2021/12/17	85.3	82.85	41	82.85	82.40	44.3	41,536	0.11%
2021/12/16	187	84.94	252.7	85.11	84.50	-65.7	41,773	-0.16%	大買/大賣/
2021/12/15	62.5	81.68	35.1	81.77	81.80	27.5	41,044	0.07%
2021/12/14	77.2	81.37	60	81.24	81.60	17.2	41,013	0.04%
2021/12/13	135.4	83.21	122.6	83.52	82.80	12.8	40,747	0.03%	大買/大賣/
2021/12/10	133.3	85.00	134.5	85.26	84.90	-1.1	40,474	0.00%	大買/大賣/
2021/12/09	198.5	86.91	159	86.33	84.60	39.5	39,901	0.10%	大買/大賣/
2021/12/08	507.3	88.16	588.9	87.90	88.40	-81.7	39,235	-0.21%	大買/大賣/
2021/12/07	101.8	83.52	186.1	83.80	84.30	-84.3	37,600	-0.22%	大買/大賣/
2021/12/06	133.6	84.25	160.4	83.93	83.30	-26.8	37,365	-0.07%	大買/大賣/
2021/12/03	194.3	85.86	205.3	85.99	86.50	-11	37,287	-0.03%	大買/大賣/
2021/12/02	401.2	86.61	284.6	86.25	85.40	116.7	37,252	0.31%	大買/大賣/鉅額交易
2021/12/01	623.3	85.76	721.8	85.56	86.70	-98.5	36,316	-0.27%	大買/大賣/
2021/11/30	874.5	86.02	729.2	84.92	81.80	145.4	34,565	0.42%	大買/大賣/鉅額交易
2021/11/29	353.6	79.88	360.4	80.77	84.90	-6.8	32,731	-0.02%	大買/大賣/
2021/11/26	415	77.57	369.1	77.47	77.20	45.9	31,324	0.15%	大買/大賣/
2021/11/25	435.9	77.40	385.7	77.42	79.70	50.3	30,253	0.17%	大買/大賣/
2021/11/24	123.5	75.97	216.7	76.15	76.40	-93.2	28,302	-0.33%	大買/大賣/
2021/11/23	124.1	69.98	141.5	69.88	69.50	-17.4	27,223	-0.06%	大買/大賣/
2021/11/22	135.2	70.33	482.5	70.22	71.20	-347.3	27,501	-1.26%	大買/大賣/鉅額交易
2021/11/19	62.2	67.76	89.4	68.54	67.30	-27.2	27,702	-0.10%
2021/11/18	68.5	68.08	22	68.10	67.70	46.5	27,758	0.17%
2021/11/17	54.6	68.18	87.2	68.67	68.90	-32.6	27,904	-0.12%
2021/11/16	217.4	69.39	241	69.58	68.20	-23.6	27,849	-0.08%	大買/大賣/
2021/11/15	25	67.58	77.2	67.60	67.40	-52.2	27,355	-0.19%
2021/11/12	158.4	67.29	38	67.33	66.80	120.4	27,411	0.44%	大買/鉅額交易
2021/11/11	57.8	68.74	48.2	68.84	68.60	9.6	27,191	0.04%
2021/11/10	204.4	69.92	303.4	69.80	69.60	-99	27,049	-0.37%	大買/大賣/
2021/11/09	101.3	68.63	178.7	68.81	68.30	-77.4	26,377	-0.29%	大買/大賣/
2021/11/08	79.8	67.18	70.2	67.87	66.60	9.6	25,834	0.04%
2021/11/05	232.1	67.14	326	67.64	66.30	-93.8	25,599	-0.37%	大買/大賣/
2021/11/04	22.2	64.86	76	65.09	64.70	-53.9	25,211	-0.21%
2021/11/03	101.1	64.47	96.4	64.26	64.10	4.7	25,388	0.02%	大買/
2021/11/02	231.8	66.63	168.1	66.17	65.50	63.7	25,396	0.25%	大買/大賣/
2021/11/01	135.3	67.05	157.5	67.35	68.00	-22.2	25,138	-0.09%	大買/大賣/
2021/10/29	191.3	64.23	146.3	64.20	64.20	45	24,825	0.18%	大買/大賣/
2021/10/28	38.7	62.49	27.3	62.73	61.60	11.4	24,286	0.05%
2021/10/27	13.2	61.78	65.4	62.01	62.10	-52.2	24,335	-0.21%
2021/10/26	60	61.77	68	61.87	61.20	-8	24,811	-0.03%
2021/10/25	62.3	61.16	33	61.26	61.60	29.3	25,087	0.12%
2021/10/22	75.2	61.76	62.1	62.06	62.00	13.1	25,756	0.05%
2021/10/21	97.3	61.33	134.5	61.68	60.50	-37.2	26,940	-0.14%	大賣/
2021/10/20	27.6	58.63	32.5	58.85	58.30	-4.9	27,151	-0.02%
2021/10/19	52	57.32	26.3	57.49	57.10	25.7	27,572	0.09%
2021/10/18	29	57.26	16	57.44	56.80	13	28,329	0.05%
2021/10/15	26	58.04	35	58.31	58.80	-9	28,865	-0.03%
2021/10/14	9.1	55.48	25.1	55.37	55.10	-16	29,007	-0.06%
2021/10/13	48.2	56.33	23.6	55.93	54.90	24.6	29,386	0.08%
2021/10/12	53.1	58.59	17	58.49	57.70	36.1	29,393	0.12%
2021/10/08	27	61.13	22	61.00	61.30	5	29,452	0.02%
2021/10/07	43.6	61.59	79.1	61.59	62.10	-35.5	29,875	-0.12%
2021/10/06	51.2	59.20	26	58.98	58.50	25.2	31,380	0.08%
2021/10/05	75.1	58.55	53.1	58.41	60.40	22	32,249	0.07%
2021/10/04	70.9	60.48	74.3	59.40	58.20	-3.4	32,428	-0.01%
2021/10/01	57.1	61.35	40	61.34	60.50	17.1	33,205	0.05%
2021/09/30	38.5	63.10	62.1	63.35	63.60	-23.6	34,625	-0.07%
2021/09/29	115	63.79	45.2	63.89	63.20	69.8	34,630	0.20%	大買/
2021/09/28	27	67.45	16.5	68.08	67.10	10.5	34,636	0.03%
2021/09/27	74.8	68.62	21	68.89	68.10	53.8	34,805	0.15%
2021/09/24	107.5	69.74	80	70.13	69.00	27.5	35,209	0.08%	大買/
2021/09/23	229	69.92	126.5	70.58	69.60	102.5	35,387	0.29%	大買/大賣/鉅額交易
2021/09/22	88.1	68.61	86.1	68.90	69.30	2	35,842	0.01%
2021/09/17	61.5	68.28	53	68.51	69.40	8.5	36,073	0.02%
2021/09/16	40.1	68.98	67.5	68.85	69.00	-27.3	36,748	-0.07%
2021/09/15	26.1	66.90	30.4	67.00	67.10	-4.4	37,667	-0.01%
2021/09/14	25	68.43	14	68.83	68.10	11	39,322	0.03%
2021/09/13	74.2	68.59	58.1	69.41	68.30	16.2	40,604	0.04%
2021/09/10	57.3	68.04	87.4	68.42	69.30	-30.1	41,229	-0.07%
2021/09/09	65.1	66.59	52.5	66.73	67.00	12.6	43,160	0.03%
2021/09/08	69.6	65.70	83.1	65.91	65.00	-13.5	43,523	-0.03%
2021/09/07	292.4	69.13	149.3	69.80	68.60	143.1	43,238	0.33%	大買/大賣/鉅額交易
2021/09/06	164.2	70.69	64	70.98	70.60	100.2	42,950	0.23%	大買/
2021/09/03	53.1	71.25	123.8	71.30	72.00	-70.7	42,853	-0.16%	大賣/
2021/09/02	408.1	71.72	315.8	71.69	68.80	92.3	43,072	0.21%	大買/大賣/
2021/09/01	32.5	69.82	40.2	70.15	70.70	-7.7	42,978	-0.02%
2021/08/31	67.3	69.96	103.6	70.06	70.40	-36.3	43,744	-0.08%	大賣/
2021/08/30	99	69.48	82.8	69.76	69.60	16.2	43,580	0.04%
2021/08/27	218.7	69.55	165.2	69.55	68.70	53.5	43,718	0.12%	大買/大賣/
2021/08/26	73.4	69.55	192.1	69.96	70.20	-118.7	43,464	-0.27%	大賣/鉅額交易
2021/08/25	158.9	68.35	207.2	68.65	68.70	-48.2	42,798	-0.11%	大買/大賣/
2021/08/24	75.8	65.48	60	65.55	64.60	15.8	41,825	0.04%
2021/08/23	62.6	64.28	60.1	64.38	64.90	2.5	41,991	0.01%
2021/08/20	33.2	61.92	46.5	62.20	62.00	-13.3	42,002	-0.03%
2021/08/19	107.1	60.71	45.6	61.43	60.00	61.5	42,029	0.15%	大買/
2021/08/18	44	58.63	36.7	58.24	60.30	7.3	42,809	0.02%
2021/08/17	95.2	58.37	137	58.15	56.00	-41.9	42,930	-0.10%	大賣/
2021/08/16	31.6	59.93	42.5	59.72	59.20	-10.9	42,830	-0.03%
2021/08/13	39.2	60.90	30.1	60.65	59.80	9.1	42,736	0.02%
2021/08/12	32.3	62.49	30	62.74	63.00	2.3	42,761	0.01%
2021/08/11	26.4	62.62	73.2	62.47	63.00	-46.8	42,854	-0.11%
2021/08/10	67.1	63.91	46.2	63.58	62.70	21	42,903	0.05%
2021/08/09	92.3	67.10	162.6	66.87	65.50	-70.3	43,104	-0.16%	大賣/
2021/08/06	95.6	69.83	490.3	69.62	69.30	-394.7	43,250	-0.91%	大賣/鉅額交易
2021/08/05	95.1	71.15	92.1	71.18	71.60	3	43,441	0.01%
2021/08/04	108.7	70.83	148.2	70.71	69.70	-39.5	43,842	-0.09%	大買/大賣/
2021/08/03	74.6	69.14	76	69.21	69.00	-1.5	43,935	0.00%
2021/08/02	113.1	69.01	179.1	68.91	68.70	-66	44,212	-0.15%	大買/大賣/
2021/07/30	163.1	71.44	179.5	71.47	69.80	-16.3	44,358	-0.04%	大買/大賣/
2021/07/29	206.6	69.56	362	70.04	71.80	-155.4	44,148	-0.35%	大買/大賣/鉅額交易
2021/07/28	471.8	66.68	212.1	67.10	67.60	259.7	44,340	0.59%	大買/大賣/鉅額交易
2021/07/27	482.5	73.79	475.8	73.22	71.70	6.7	44,608	0.02%	大買/大賣/
2021/07/26	180.3	70.52	251.5	70.78	71.20	-71.2	43,726	-0.16%	大買/大賣/
2021/07/23	286.8	69.00	209.6	69.10	67.90	77.2	43,313	0.18%	大買/大賣/
2021/07/22	204.1	69.41	200.2	69.58	69.30	3.9	43,250	0.01%	大買/大賣/
2021/07/21	185.7	67.01	164.5	67.33	66.40	21.2	43,084	0.05%	大買/大賣/
2021/07/20	142.4	66.27	59	66.20	65.10	83.4	44,059	0.19%	大買/
2021/07/19	139.3	66.58	84.6	67.13	67.10	54.6	45,994	0.12%	大買/
2021/07/16	59.3	65.33	64.8	65.57	65.10	-5.5	47,289	-0.01%
2021/07/15	161.2	65.43	177.1	65.89	65.50	-15.9	50,274	-0.03%	大買/大賣/
2021/07/14	109.2	67.44	94.1	67.06	66.50	15.1	51,027	0.03%	大買/
2021/07/13	496.7	70.33	435.7	68.93	67.10	61	50,995	0.12%	大買/大賣/
2021/07/12	147.9	66.63	227.6	66.85	67.70	-79.7	49,305	-0.16%	大買/大賣/
2021/07/09	74.2	64.11	66.4	64.31	63.90	7.7	48,631	0.02%
2021/07/08	224.8	65.18	109.5	65.07	64.20	115.3	49,415	0.23%	大買/大賣/鉅額交易
2021/07/07	477.1	64.89	581.3	64.63	65.70	-104.2	49,823	-0.21%	大買/大賣/鉅額交易
2021/07/06	59.2	61.01	30	61.13	60.70	29.2	49,067	0.06%
2021/07/05	122.1	62.06	111.5	62.14	62.00	10.6	50,883	0.02%	大買/大賣/
2021/07/02	131	60.30	55	60.60	61.30	76	51,926	0.15%	大買/
2021/07/01	91.8	59.59	276.4	59.65	58.80	-184.6	52,148	-0.35%	大賣/鉅額交易
2021/06/30	94.3	62.09	141.2	61.73	61.10	-46.9	51,772	-0.09%	大賣/
2021/06/29	187	62.87	164.2	62.91	62.00	22.8	51,477	0.04%	大買/大賣/
2021/06/28	138	61.36	598.5	61.29	61.00	-460.5	50,641	-0.91%	大買/大賣/鉅額交易
2021/06/25	230.4	62.08	213	61.74	60.90	17.4	50,287	0.03%	大買/大賣/
2021/06/24	307.7	63.06	204.3	62.95	62.80	103.4	49,465	0.21%	大買/大賣/鉅額交易
2021/06/23	354	62.38	467.5	62.29	64.50	-113.5	48,366	-0.23%	大買/大賣/鉅額交易
2021/06/22	228.6	60.38	261.5	60.68	59.60	-32.9	46,598	-0.07%	大買/大賣/
2021/06/21	135.2	58.48	163.1	58.81	59.20	-28	45,198	-0.06%	大買/大賣/
2021/06/18	586	59.11	730.5	59.26	58.00	-144.5	44,400	-0.33%	大買/大賣/鉅額交易
2021/06/17	208.6	55.23	373.3	55.46	56.50	-164.7	42,212	-0.39%	大買/大賣/鉅額交易
2021/06/16	96.5	53.84	23.1	53.98	53.20	73.4	41,615	0.18%
2021/06/15	109.1	54.21	149	54.02	54.50	-40	41,494	-0.10%	大買/大賣/
2021/06/11	52.9	54.11	48	54.07	53.70	4.9	41,405	0.01%
2021/06/10	265	55.51	225	55.95	55.10	40	41,386	0.10%	大買/大賣/
2021/06/09	250	54.73	297.2	54.83	54.50	-47.2	40,538	-0.12%	大買/大賣/
2021/06/08	236	54.04	203	54.30	53.40	33	39,603	0.08%	大買/大賣/
2021/06/07	95	51.80	57	51.86	52.30	38	38,610	0.10%
2021/06/04	148.9	52.30	79	52.46	51.50	69.9	38,533	0.18%	大買/
2021/06/03	59.5	52.10	63.2	52.27	52.70	-3.7	38,248	-0.01%
2021/06/02	46.5	51.05	28.1	51.61	50.70	18.4	37,984	0.05%
2021/06/01	23.1	51.85	10.1	52.08	51.60	12.9	37,889	0.03%
2021/05/28	48.2	51.15	77	51.22	50.80	-28.8	37,541	-0.08%
2021/05/27	135.1	49.42	177	50.12	50.00	-41.9	37,595	-0.11%	大買/大賣/
2021/05/26	372	51.00	202.3	50.66	49.65	169.7	38,069	0.45%	大買/大賣/鉅額交易
2021/05/25	21	46.97	37.3	48.40	49.35	-16.3	37,991	-0.04%
2021/05/24	74	43.70	50.1	44.49	44.90	23.9	37,818	0.06%
2021/05/21	154.2	43.86	18	43.90	44.10	136.2	37,958	0.36%	大買/鉅額交易
2021/05/20	71	44.43	40	43.68	42.90	31	38,330	0.08%
2021/05/19	25	44.48	29	44.93	45.55	-4	38,318	-0.01%
2021/05/18	152.2	44.63	151	44.19	45.15	1.2	38,251	0.00%	大買/大賣/
2021/05/17	29	41.34	46.6	41.85	41.35	-17.6	38,136	-0.05%
2021/05/14	146	46.41	143	45.29	44.45	3	37,652	0.01%	大買/大賣/
2021/05/13	140.1	45.77	113.1	45.75	46.10	27	37,223	0.07%	大買/大賣/
2021/05/12	98	47.00	117.5	47.32	45.20	-19.5	36,716	-0.05%	大賣/
2021/05/11	45.5	48.41	76	48.84	48.10	-30.5	35,969	-0.08%
2021/05/10	81.4	52.24	37	51.93	51.50	44.4	35,516	0.12%
2021/05/07	59	53.69	210	53.85	54.70	-151	35,156	-0.43%	大賣/鉅額交易
2021/05/06	63.5	52.19	71	51.44	51.20	-7.5	34,824	-0.02%
2021/05/05	108.3	53.47	87	53.65	51.80	21.3	34,990	0.06%	大買/
2021/05/04	238.9	53.89	243.8	53.77	55.20	-4.9	34,372	-0.01%	大買/大賣/
2021/05/03	200	57.23	180	56.53	54.90	20	33,362	0.06%	大買/大賣/
2021/04/29	190.2	57.49	268.4	57.97	58.00	-78.3	32,885	-0.24%	大買/大賣/
2021/04/28	132.8	57.29	150.1	57.57	56.90	-17.2	32,626	-0.05%	大買/大賣/
2021/04/27	233.7	56.85	76	56.64	56.10	157.7	32,409	0.49%	大買/鉅額交易
2021/04/26	803.6	59.99	397.3	59.50	58.80	406.4	31,778	1.28%	大買/大賣/鉅額交易
2021/04/23	223.2	57.02	526.4	57.69	58.30	-303.2	30,344	-1.00%	大買/大賣/鉅額交易
2021/04/22	225.3	56.56	274.3	56.67	53.00	-49	29,151	-0.17%	大買/大賣/
2021/04/21	1,229	56.73	842.2	56.96	56.40	386.8	27,746	1.39%	大買/大賣/鉅額交易
2021/04/20	96	51.67	420.2	51.33	52.90	-324.2	24,892	-1.30%	大賣/鉅額交易
2021/04/19	131.2	48.20	136.2	47.88	48.15	-5	23,884	-0.02%	大買/大賣/
2021/04/16	220	46.67	222.2	46.18	46.15	-2.2	23,470	-0.01%	大買/大賣/
2021/04/15	380.1	46.54	431.1	45.92	46.50	-51	23,342	-0.22%	大買/大賣/
2021/04/14	171.3	47.28	89.3	46.67	46.55	82	23,124	0.35%	大買/
2021/04/13	378.1	50.00	267.1	50.70	48.20	111	22,165	0.50%	大買/大賣/鉅額交易
2021/04/12	241.1	49.76	340.1	49.38	48.60	-99	20,842	-0.47%	大買/大賣/
2021/04/09	747.6	49.34	328.1	49.10	48.55	419.5	20,153	2.08%	大買/大賣/鉅額交易
2021/04/08	724.1	46.71	431.4	47.09	48.00	292.8	18,280	1.60%	大買/大賣/鉅額交易
2021/04/07	67.1	43.50	86.4	43.57	43.65	-19.3	17,193	-0.11%
2021/04/06	41	41.79	19	42.12	42.45	22	17,560	0.13%
2021/04/01	8	41.68	15	41.79	41.75	-7	17,712	-0.04%
2021/03/31	17	41.70	33	41.97	42.20	-16	17,669	-0.09%
2021/03/30	5	41.29	4	41.35	41.25	1	17,764	0.01%
2021/03/29	14	41.37	11	41.43	41.60	3	18,033	0.02%
2021/03/26	8	41.05	2	41.03	41.15	6	18,784	0.03%
2021/03/25	5	41.07	6	41.16	41.05	-1	18,873	-0.01%
2021/03/24	9	41.04	19	41.08	41.00	-10	19,006	-0.05%
2021/03/23	28	41.39	22	41.36	41.15	6	19,321	0.03%
2021/03/22	21.1	41.63	6	41.78	41.60	15.1	19,501	0.08%
2021/03/19	19.1	41.51	2	41.75	41.55	17.1	19,841	0.09%
2021/03/18	28.1	42.62	63.1	42.71	42.20	-35	20,037	-0.17%
2021/03/17	102.3	43.29	97	43.26	43.00	5.3	20,750	0.03%	大買/
2021/03/16	23.5	42.64	44	42.81	43.30	-20.5	21,165	-0.10%
2021/03/15	11	41.31	10	41.52	41.55	1	23,087	0.00%
2021/03/12	12	41.11	10	41.21	41.25	2	24,180	0.01%
2021/03/11	11	40.80	18	40.91	41.15	-7	25,079	-0.03%
2021/03/10	44	40.57	17	40.71	40.30	27	27,227	0.10%
2021/03/09	26	40.72	20	40.93	40.80	6	28,202	0.02%
2021/03/08	50	41.53	54.1	41.74	41.60	-4.1	28,620	-0.01%
2021/03/05	20.1	41.11	24.4	41.20	40.85	-4.3	29,173	-0.01%
2021/03/04	11	42.22	7	42.23	42.00	4	29,757	0.01%
2021/03/03	58.6	42.19	36	42.39	42.45	22.6	29,771	0.08%
2021/03/02	41	44.16	70	45.16	43.20	-29	29,757	-0.10%
2021/02/26	140	45.45	108.4	45.28	44.80	31.6	29,441	0.11%	大買/大賣/
2021/02/25	201.3	45.73	430.7	45.81	46.50	-229.3	28,947	-0.79%	大買/大賣/鉅額交易
2021/02/24	17	43.73	41	43.55	42.90	-24	28,334	-0.08%
2021/02/23	19	43.71	54	43.88	43.40	-35	28,170	-0.12%
2021/02/22	74.1	43.49	119.5	43.85	43.50	-45.4	27,996	-0.16%	大賣/
2021/02/19	63.6	42.80	22.1	42.97	43.25	41.5	27,507	0.15%
2021/02/18	50.6	42.23	47	41.96	42.45	3.6	27,405	0.01%
2021/02/17	40.2	40.75	19	40.87	40.90	21.2	27,170	0.08%
2021/02/05	4	38.73	13	38.73	38.65	-9	26,937	-0.03%
2021/02/04	1	39.20	1	39.00	38.95	0	26,891	0.00%
2021/02/03	9	39.42	0	0.00	39.40	9	26,883	0.03%
2021/02/02	4	39.58	20	40.06	39.70	-16	26,830	-0.06%
2021/02/01	28	38.90	15	39.36	39.00	13	26,794	0.05%
2021/01/29	8	40.33	15	40.03	40.00	-7	26,700	-0.03%
2021/01/28	17	41.00	10	41.13	41.00	7	26,567	0.03%
2021/01/27	95	41.77	88	41.82	41.45	7	26,466	0.03%
2021/01/26	9	40.21	5	40.13	40.20	4	25,920	0.02%
2021/01/25	15	40.13	31	40.50	40.40	-16	25,874	-0.06%
2021/01/22	39	39.94	52	40.15	40.45	-13	25,767	-0.05%
2021/01/21	51	39.36	70.1	39.11	38.35	-19.1	25,526	-0.07%
2021/01/20	49	40.56	15	40.99	39.20	34	25,271	0.13%
2021/01/19	44	43.25	16	43.35	42.95	28	24,844	0.11%
2021/01/18	46.3	43.14	24	43.39	43.45	22.3	24,675	0.09%
2021/01/15	414	44.19	627.8	44.74	43.85	-213.8	24,390	-0.88%	大買/大賣/鉅額交易
2021/01/14	481.3	43.54	177	43.53	43.35	304.3	23,214	1.31%	大買/大賣/鉅額交易
2021/01/13	68	43.05	64	43.22	43.20	4	22,781	0.02%
2021/01/12	20	41.91	12	42.17	41.90	8	22,334	0.04%
2021/01/11	16.4	42.58	32.2	42.81	42.95	-15.9	22,159	-0.07%
2021/01/08	11	41.67	48	41.80	42.00	-37	22,102	-0.17%
2021/01/07	31.1	42.33	37	42.51	42.00	-5.9	22,321	-0.03%
2021/01/06	20.2	41.93	31	41.87	41.55	-10.8	22,178	-0.05%
2021/01/05	19	41.91	154	42.13	42.25	-135	21,936	-0.62%	大賣/鉅額交易
2021/01/04	38.1	42.08	3.7	42.77	41.80	34.4	21,825	0.16%
2020/12/31	11	43.15	47	43.41	42.80	-36	21,588	-0.17%
2020/12/30	18	44.04	53	44.02	43.65	-35	21,398	-0.16%
2020/12/29	289	43.96	152.1	44.07	43.90	137	21,047	0.65%	大買/大賣/鉅額交易
2020/12/28	53.1	42.07	34.1	42.26	42.65	19.1	20,134	0.09%
2020/12/25	18	42.01	12	42.35	41.70	6	19,751	0.03%
2020/12/24	24	42.30	193	42.16	42.20	-169	19,574	-0.86%	大賣/鉅額交易
2020/12/23	50	42.63	26	42.61	42.60	24	19,383	0.12%
2020/12/22	129.2	43.38	153	43.00	41.80	-23.8	19,094	-0.12%	大買/大賣/
2020/12/21	15	40.70	40	40.91	41.50	-25	18,269	-0.14%
2020/12/18	21	41.15	49.9	41.13	41.10	-28.9	18,105	-0.16%
2020/12/17	72	41.36	47	41.53	41.10	25	17,956	0.14%
2020/12/16	31.2	42.68	27	42.80	42.50	4.2	17,643	0.02%
2020/12/15	65	42.14	42	42.43	41.60	23	17,424	0.13%
2020/12/14	52	43.84	44	43.84	43.40	8	17,103	0.05%
2020/12/11	173.2	44.26	221.1	43.85	44.25	-47.9	16,861	-0.28%	大買/大賣/
2020/12/10	140.2	44.75	185	44.79	44.05	-44.8	15,993	-0.28%	大買/大賣/
2020/12/09	777.7	47.30	557	46.94	45.70	220.7	15,207	1.45%	大買/大賣/鉅額交易
2020/12/08	247.3	45.00	228.6	45.14	45.70	18.7	13,020	0.14%	大買/大賣/
2020/12/07	258.2	43.81	255	44.15	43.05	3.2	11,934	0.03%	大買/大賣/
2020/12/04	642.5	43.47	558	43.74	44.30	84.5	11,044	0.77%	大買/大賣/
2020/12/03	152.1	41.74	270.5	41.87	42.55	-118.4	8,896	-1.33%	大買/大賣/鉅額交易
2020/12/02	140	39.01	485	38.98	38.70	-345	8,094	-4.26%	大買/大賣/鉅額交易
2020/12/01	66	38.87	78	38.86	38.70	-12	7,662	-0.16%
2020/11/30	60.2	38.72	86	38.35	37.75	-25.8	7,067	-0.37%
2020/11/27	42	36.12	17	36.14	36.20	25	6,504	0.38%
2020/11/26	20	36.23	80	36.18	36.25	-60	6,560	-0.91%
2020/11/25	19	35.48	14	35.41	35.25	5	6,471	0.08%
2020/11/24	168	35.86	157	35.57	35.40	11	6,440	0.17%	大買/大賣/
2020/11/23	234	35.32	70	35.61	35.95	164	6,216	2.64%	大買/鉅額交易
2020/11/20	5	34.22	23	34.37	34.35	-18	5,793	-0.31%
2020/11/19	235	34.16	13	34.02	33.85	222	5,733	3.87%	大買/鉅額交易
2020/11/18	3	33.48	3.2	33.39	33.40	-0.2	5,645	0.00%
2020/11/17	4.5	33.71	10	33.78	33.50	-5.5	5,675	-0.10%
2020/11/16	3	33.12	0	0.00	33.15	3	5,760	0.05%
2020/11/13	0.2	32.79	0	0.00	32.80	0.2	5,827	0.00%
2020/11/12	29.3	32.74	1	33.05	32.55	28.3	6,027	0.47%
2020/11/11	1	32.85	1	33.00	32.85	0	6,233	0.00%
2020/11/10	4	32.56	3	32.50	32.55	1	6,234	0.02%
2020/11/09	11	32.60	12	32.70	32.55	-1	6,280	-0.02%
2020/11/06	7	33.08	1	32.95	32.40	6	6,308	0.10%
2020/11/05	16	32.99	12	32.75	32.70	4	6,374	0.06%
2020/11/04	2	32.60	6	32.76	32.60	-4	6,454	-0.06%
2020/11/03	3	32.70	3	32.82	32.90	0	6,647	0.00%
2020/11/02	26	32.36	31	32.46	32.50	-5	6,846	-0.07%
2020/10/30	10	31.92	0	0.00	31.65	10	6,946	0.14%
2020/10/29	10	32.06	10	32.14	32.35	0	7,069	0.00%
2020/10/28	18	33.11	5	32.90	32.85	13	7,182	0.18%
2020/10/27	3	33.30	11	33.35	33.40	-8	7,980	-0.10%
2020/10/26	15	33.60	0	0.00	33.55	15	8,108	0.18%
2020/10/23	14	33.94	0	0.00	33.90	14	8,170	0.17%
2020/10/22	4	34.45	8	34.43	34.20	-4	8,650	-0.05%
2020/10/21	7	34.26	7	34.09	34.00	0	8,799	0.00%
2020/10/20	10.5	34.26	0	0.00	34.10	10.5	8,904	0.12%
2020/10/19	2	34.65	0	0.00	34.50	2	8,956	0.02%
2020/10/16	14	35.22	203	35.04	34.50	-189	8,991	-2.10%	大賣/鉅額交易
2020/10/15	60	35.57	1,059.5	35.71	35.60	-999.5	8,927	-11.20%	大賣/鉅額交易
2020/10/14	0	0.00	6	34.04	34.25	-6	8,613	-0.07%
2020/10/13	31	33.28	12	33.35	33.45	19	8,718	0.22%
2020/10/12	260	33.65	3	33.62	33.50	257	8,986	2.86%	大買/鉅額交易
2020/10/08	40	34.28	36	34.41	34.20	4	9,028	0.04%
2020/10/07	2.7	34.33	40	34.34	34.40	-37.3	9,079	-0.41%
2020/10/06	13	34.37	52	34.26	34.25	-39	9,169	-0.43%
2020/10/05	2	34.15	14	34.25	34.10	-12	9,303	-0.13%
2020/09/30	6	33.83	2	34.08	34.15	4	9,459	0.04%
2020/09/29	10	33.80	1	33.85	33.75	9	9,617	0.09%
2020/09/28	10	33.96	5	34.01	33.90	5	9,959	0.05%
2020/09/25	151	32.74	189	32.86	33.25	-38	10,610	-0.36%	大買/大賣/
2020/09/24	119.3	33.70	1	33.70	33.35	118.3	11,107	1.06%	大買/鉅額交易
2020/09/23	224	34.50	0	0.00	34.55	224	11,120	2.01%	大買/鉅額交易
2020/09/22	152	34.59	7	34.55	34.55	145	11,169	1.30%	大買/鉅額交易
2020/09/21	79	35.09	72	35.40	34.90	7	11,158	0.06%
2020/09/18	12	36.06	11	35.75	35.75	1	11,133	0.01%
2020/09/17	19	36.06	375	35.97	36.10	-356	11,111	-3.20%	大賣/鉅額交易
2020/09/16	137	35.44	332	35.71	35.45	-195	10,976	-1.78%	大買/大賣/鉅額交易
2020/09/15	30	35.49	203	35.53	35.30	-173	10,937	-1.58%	大賣/鉅額交易
2020/09/14	231	35.11	16	35.27	35.10	215	11,011	1.95%	大買/鉅額交易
2020/09/11	313	35.22	11	35.27	35.05	302	11,033	2.74%	大買/鉅額交易
2020/09/10	114	35.80	195	35.78	35.45	-81	11,042	-0.73%	大買/大賣/
2020/09/09	143	35.04	278	35.51	35.90	-135	11,088	-1.22%	大買/大賣/鉅額交易
2020/09/08	61	35.14	75	35.24	35.25	-14	11,062	-0.13%
2020/09/07	281	36.05	330	36.89	35.50	-49	11,222	-0.44%	大買/大賣/
2020/09/04	166	34.94	61	35.74	36.00	105	10,950	0.96%	大買/鉅額交易
2020/09/03	229	35.54	15	35.72	35.35	214	10,853	1.97%	大買/鉅額交易
2020/09/02	371	34.83	142	35.45	35.60	229	10,878	2.11%	大買/大賣/鉅額交易
2020/09/01	388	34.74	17	34.86	34.85	371	11,131	3.33%	大買/鉅額交易
2020/08/31	160.5	34.16	667	34.76	34.80	-506.5	10,967	-4.62%	大買/大賣/鉅額交易
2020/08/28	582	34.22	11	34.29	34.40	571	10,840	5.27%	大買/鉅額交易
2020/08/27	69	34.82	41	34.96	35.15	28	10,857	0.26%
2020/08/26	2	33.85	3	34.05	33.90	-1	10,986	-0.01%
2020/08/25	2	33.58	4	33.60	33.60	-2	11,005	-0.02%
2020/08/24	2	33.40	5	33.40	33.45	-3	11,001	-0.03%
2020/08/21	5	33.51	16	33.51	33.65	-11	11,014	-0.10%
2020/08/20	38	33.09	19	34.27	33.00	19	11,012	0.17%
2020/08/19	21	36.25	11	35.61	35.65	10	10,851	0.09%
2020/08/18	33	36.90	203	37.10	36.45	-170	10,844	-1.57%	大賣/鉅額交易
2020/08/17	167	36.32	33.5	36.49	36.85	133.5	10,705	1.25%	大買/鉅額交易
2020/08/14	4	35.25	4	35.46	35.40	0	10,541	0.00%
2020/08/13	16	35.32	12	35.45	35.20	4	10,583	0.04%
2020/08/12	8	35.28	2	35.60	35.55	6	10,578	0.06%
2020/08/11	64	35.88	11	35.82	35.40	53	10,619	0.50%
2020/08/10	33.5	35.47	3	35.65	35.20	30.5	10,633	0.29%
2020/08/07	23	36.32	5	36.23	35.75	18	10,730	0.17%
2020/08/06	22	37.08	26	37.35	37.45	-4	10,749	-0.04%
2020/08/05	14	37.11	43	37.14	36.90	-29	10,688	-0.27%
2020/08/04	10	36.75	39	36.94	37.10	-29	10,597	-0.27%
2020/08/03	44	36.86	1	37.25	36.85	43	10,564	0.41%
2020/07/31	109	37.30	230	37.21	37.15	-121	10,441	-1.16%	大買/大賣/鉅額交易
2020/07/30	37	35.84	33.5	35.88	36.35	3.5	9,654	0.04%
2020/07/29	6	35.61	20	35.58	35.50	-14	9,631	-0.15%
2020/07/28	126	36.33	97	36.14	35.65	29	9,736	0.30%	大買/
2020/07/27	6	34.70	16	35.08	35.25	-10	9,497	-0.11%
2020/07/24	4	34.65	0	0.00	34.25	4	9,370	0.04%
2020/07/23	3	34.93	8.3	35.16	34.85	-5.3	9,367	-0.06%
2020/07/22	5	35.15	1	35.15	35.05	4	9,487	0.04%
2020/07/21	4	35.10	15.2	35.16	34.85	-11.2	9,454	-0.12%
2020/07/20	3	34.55	9	34.54	34.50	-6	9,423	-0.06%
2020/07/17	20	35.22	59.1	34.57	34.85	-39.1	9,443	-0.41%
2020/07/16	24.2	35.30	34	35.29	35.60	-9.8	9,483	-0.10%
2020/07/15	4	33.86	10	33.88	34.20	-6	9,227	-0.07%
2020/07/14	17.3	33.57	7	33.80	33.50	10.3	9,231	0.11%
2020/07/13	9	34.29	5.5	34.44	34.30	3.5	9,247	0.04%
2020/07/10	43	35.83	7	35.78	35.55	36	9,270	0.39%
2020/07/09	47	36.89	253	36.75	36.70	-206	9,162	-2.25%	大賣/鉅額交易
2020/07/08	17	37.44	25	37.49	37.20	-8	9,011	-0.09%
2020/07/07	104	37.23	218	37.07	37.00	-114	8,909	-1.28%	大買/大賣/鉅額交易
2020/07/06	52.5	38.61	30	38.71	38.55	22.5	8,697	0.26%
2020/07/03	36	35.48	208	35.34	36.45	-172	8,188	-2.10%	大賣/鉅額交易
2020/07/02	51	34.18	8	34.11	34.20	43	7,697	0.56%
2020/07/01	0	0.00	146	33.85	33.80	-146	7,699	-1.90%	大賣/鉅額交易
2020/06/30	7	33.43	15	33.47	33.40	-8	7,723	-0.10%
2020/06/29	1	33.00	51	33.12	33.00	-50	7,759	-0.64%
2020/06/24	9	33.43	1	33.45	33.30	8	7,783	0.10%
2020/06/23	11	33.67	6	33.80	33.55	5	7,879	0.06%
2020/06/22	4	33.60	0	0.00	33.50	4	7,964	0.05%
2020/06/19	1.5	33.77	59	33.78	33.60	-57.5	8,082	-0.71%
2020/06/18	11	33.45	10	33.66	33.50	1	8,038	0.01%
2020/06/17	14	33.66	2	33.55	33.75	12	8,047	0.15%
2020/06/16	7	34.11	24	33.90	33.95	-17	8,149	-0.21%
2020/06/15	16	33.59	61	33.61	33.30	-45	8,200	-0.55%
2020/06/12	61	33.98	25	33.95	34.15	36	8,265	0.44%
2020/06/11	22	33.18	2	32.93	32.75	20	8,149	0.25%
2020/06/10	4	33.68	4	33.76	33.70	0	8,183	0.00%
2020/06/09	37.5	34.26	6	34.01	33.90	31.5	8,370	0.38%
2020/06/08	33	35.03	66.5	34.94	34.85	-33.5	8,405	-0.40%
2020/06/05	4	33.78	0	0.00	33.90	4	8,023	0.05%
2020/06/04	44	33.92	2	33.75	33.60	42	8,147	0.52%
2020/06/03	22	34.24	4	34.20	34.15	18	8,189	0.22%
2020/06/02	24	34.32	23	34.50	34.55	1	8,115	0.01%
2020/06/01	0	0.00	26	33.42	33.60	-26	7,927	-0.33%
2020/05/29	7	33.04	0	0.00	32.75	7	7,968	0.09%
2020/05/28	6	33.43	21	33.40	33.10	-15	8,140	-0.18%
2020/05/27	8	33.42	3	33.42	33.20	5	8,364	0.06%
2020/05/26	11	33.74	16	33.92	33.50	-5	8,744	-0.06%
2020/05/25	8	33.01	8	33.34	33.70	0	8,973	0.00%
2020/05/22	6	33.09	1	32.85	32.60	5	8,967	0.06%
2020/05/21	8	33.72	2	33.80	33.65	6	8,967	0.07%
2020/05/20	4	33.50	26	33.50	33.55	-22	9,054	-0.24%
2020/05/19	5.5	32.85	2	32.90	33.20	3.5	9,104	0.04%
2020/05/18	22	33.17	6	32.78	32.40	16	9,309	0.17%
2020/05/15	28	33.94	34	33.86	33.45	-6	9,366	-0.06%
2020/05/14	32	34.05	9	33.79	33.70	23	9,582	0.24%
2020/05/13	8.5	34.11	14	34.16	34.40	-5.5	9,598	-0.06%
2020/05/12	21	33.46	19	33.57	33.40	2	9,448	0.02%
2020/05/11	44.5	32.91	45	32.86	33.05	-0.5	9,464	-0.01%
2020/05/08	11	33.11	12	33.16	32.70	-1	9,395	-0.01%
2020/05/07	6	32.71	2	32.70	32.70	4	9,277	0.04%
2020/05/06	35	32.69	51	32.45	32.35	-16	9,233	-0.17%
2020/05/05	7	32.83	18	32.84	32.55	-11	9,207	-0.12%
2020/05/04	16.5	32.44	17	32.62	32.85	-0.5	9,141	-0.01%
2020/04/30	18	31.78	38	32.04	32.70	-20	8,989	-0.22%
2020/04/29	4	31.01	5	31.04	30.90	-1	8,825	-0.01%
2020/04/28	7	31.10	16.1	31.22	30.95	-9.1	8,819	-0.10%
2020/04/27	8.5	30.40	18	30.41	30.70	-9.5	8,850	-0.11%
2020/04/24	3	29.42	37	29.37	29.40	-34	8,714	-0.39%
2020/04/23	8	29.48	7	29.42	29.30	1	8,710	0.01%
2020/04/22	1	28.90	16	28.65	29.05	-15	8,702	-0.17%
2020/04/21	32	29.72	15	29.72	28.75	17	8,808	0.19%
2020/04/20	1	29.05	5	29.05	29.00	-4	8,715	-0.05%
2020/04/17	17.5	29.07	13	29.46	28.80	4.5	8,765	0.05%
2020/04/16	7	29.11	9	29.02	29.10	-2	8,703	-0.02%
2020/04/15	11	29.10	3	29.15	29.05	8	8,664	0.09%
2020/04/14	3	28.60	5.2	28.68	28.65	-2.2	8,655	-0.03%
2020/04/13	7	28.26	1	28.25	28.00	6	8,677	0.07%
2020/04/10	4	28.05	0	0.00	28.30	4	8,761	0.05%
2020/04/09	34	28.84	2	28.93	28.45	32	9,015	0.35%
2020/04/08	5	27.98	14	28.29	28.90	-9	9,001	-0.10%
2020/04/07	4	27.23	3.3	27.21	27.30	0.7	8,905	0.01%
2020/04/06	0	0.00	7	26.46	26.60	-7	9,145	-0.08%
2020/04/01	20	26.13	7	26.09	26.15	13	9,526	0.14%
2020/03/31	3	25.83	28	26.10	25.95	-25	9,491	-0.26%
2020/03/30	4	25.20	3	25.28	25.70	1	9,638	0.01%
2020/03/27	8	26.34	10	26.25	25.60	-2	9,646	-0.02%
2020/03/26	5	25.76	17	25.95	26.05	-12	9,570	-0.13%
2020/03/25	8.6	25.62	18	25.84	26.00	-9.4	9,519	-0.10%
2020/03/24	8	24.02	3	23.72	23.90	5	9,452	0.05%
2020/03/23	15	22.92	10	23.23	22.60	5	9,873	0.05%
2020/03/20	7.4	23.87	11	23.99	24.30	-3.6	10,014	-0.04%
2020/03/19	40	22.98	24	23.30	22.55	16	10,038	0.16%
2020/03/18	9	25.47	8	25.84	25.05	1	10,011	0.01%
2020/03/17	12	25.38	21	25.41	25.05	-9	10,270	-0.09%
2020/03/16	7	27.41	11	27.71	26.45	-4	10,196	-0.04%
2020/03/13	54	27.41	39	27.54	27.90	15	10,206	0.15%
2020/03/12	22	30.12	3	30.30	30.20	19	10,016	0.19%
2020/03/11	7	32.54	4	32.80	32.40	3	10,010	0.03%
2020/03/10	10	32.58	11	32.42	33.05	-1	10,412	-0.01%
2020/03/09	34	33.63	11	33.57	33.00	23	10,701	0.21%
2020/03/06	19	34.80	3	34.90	34.75	16	10,583	0.15%
2020/03/05	60	35.44	10	35.38	35.20	50	10,574	0.47%
2020/03/04	11	34.94	14	35.07	34.85	-3	10,516	-0.03%
2020/03/03	56	36.16	41	35.74	35.15	15	10,472	0.14%
2020/03/02	14	34.62	36	35.35	35.50	-22	10,424	-0.21%
2020/02/27	105	35.10	21	35.50	34.15	84	10,167	0.83%	大買/
2020/02/26	28	35.48	27	35.76	36.00	1	9,735	0.01%
2020/02/25	13	34.75	10	34.90	35.15	3	9,448	0.03%
2020/02/24	13	35.03	3.5	35.02	35.00	9.5	9,393	0.10%
2020/02/21	57	35.22	8	35.20	35.40	49	9,348	0.52%
2020/02/20	15	35.23	6	35.21	35.00	9	9,230	0.10%
2020/02/19	7	35.19	20	35.36	35.30	-13	9,113	-0.14%
2020/02/18	9	34.74	20	34.84	34.65	-11	8,882	-0.12%
2020/02/17	32	34.83	37.5	34.88	34.65	-5.5	8,773	-0.06%
2020/02/14	16	33.79	22	34.07	34.00	-6	8,475	-0.07%
2020/02/13	16	33.60	15	33.52	33.50	1	8,308	0.01%
2020/02/12	217	33.07	222	33.67	33.60	-5	8,348	-0.06%	大買/大賣/
2020/02/11	1	32.05	11	32.15	32.20	-10	8,274	-0.12%
2020/02/10	5	31.57	1	31.60	31.60	4	8,344	0.05%
2020/02/07	7	31.96	0	0.00	31.85	7	8,493	0.08%
2020/02/06	7	32.22	1	32.30	32.40	6	8,669	0.07%
2020/02/05	12	32.43	1	31.90	31.80	11	8,800	0.12%
2020/02/04	4	31.91	2	31.93	32.10	2	8,800	0.02%
2020/02/03	6	30.62	4	30.56	31.20	2	8,871	0.02%
2020/01/31	6	32.23	2	32.00	32.50	4	8,827	0.05%
2020/01/30	25	32.65	0	0.00	32.25	25	9,107	0.27%
2020/01/20	1	35.80	45	35.80	35.80	-44	9,084	-0.48%
2020/01/17	5	35.47	4	35.56	35.45	1	9,265	0.01%
2020/01/16	2	35.50	0	0.00	35.45	2	9,526	0.02%
2020/01/15	444	35.70	19	35.74	35.55	425	9,835	4.32%	大買/鉅額交易
2020/01/14	105	35.21	5	35.65	35.40	100	9,947	1.01%	大買/
2020/01/13	104	34.46	9	34.86	35.15	95	10,704	0.89%	大買/
2020/01/10	12	34.10	3	34.25	34.15	9	11,060	0.08%
2020/01/09	6	34.35	24	34.40	34.30	-18	11,048	-0.16%
2020/01/08	35	34.13	14	34.31	34.00	21	11,063	0.19%
2020/01/07	18	35.05	12	34.92	34.80	6	11,090	0.05%
2020/01/06	34	35.49	18	35.58	35.20	16	11,228	0.14%
2020/01/03	36	36.94	19	36.83	36.25	17	11,149	0.15%
2020/01/02	12	36.90	23	36.95	36.90	-11	10,906	-0.10%
2019/12/31	16	36.59	12	36.78	36.35	4	10,825	0.04%
2019/12/30	33	37.35	31	37.37	37.10	2	10,750	0.02%
2019/12/27	41	36.85	70	36.84	37.30	-29	10,473	-0.28%
2019/12/26	28	35.96	2	35.98	35.80	26	10,121	0.26%
2019/12/25	117	36.43	146	36.19	36.10	-29	10,177	-0.28%	大買/大賣/
2019/12/24	11	35.87	7	35.77	35.80	4	10,039	0.04%
2019/12/23	18	36.07	7	36.06	36.10	11	10,132	0.11%
2019/12/20	42	36.00	17	36.14	35.90	25	10,247	0.24%
2019/12/19	16	35.92	4	35.86	35.90	12	10,473	0.11%
2019/12/18	96	37.00	38	36.92	36.30	58	10,454	0.55%
2019/12/17	16	36.42	30	36.17	36.60	-14	10,055	-0.14%
2019/12/16	14	36.20	19	36.30	36.05	-5	10,068	-0.05%
2019/12/13	16	35.67	9	35.48	35.60	7	9,918	0.07%
2019/12/12	32	36.35	38	36.23	35.50	-6	9,803	-0.06%
2019/12/11	6	35.58	11	35.54	35.50	-5	9,404	-0.05%
2019/12/10	3	35.62	13	35.64	35.75	-10	9,363	-0.11%
2019/12/09	8	35.39	11	35.35	35.30	-3	9,240	-0.03%
2019/12/06	17	35.61	15	35.53	35.55	2	9,233	0.02%
2019/12/05	38	35.51	44	35.73	35.25	-6	9,090	-0.07%
2019/12/04	52	34.76	39	34.33	34.85	13	8,701	0.15%
2019/12/03	1	33.05	0	0.00	33.10	1	8,310	0.01%
2019/12/02	4	33.03	0	0.00	33.05	4	8,328	0.05%
2019/11/29	3	33.60	6	33.53	33.45	-3	8,386	-0.04%
2019/11/28	4	33.83	0	0.00	33.80	4	8,410	0.05%
2019/11/27	7.5	33.95	32	34.00	34.10	-24.5	8,529	-0.29%
2019/11/26	2	33.20	3	33.30	33.35	-1	8,500	-0.01%
2019/11/25	1	33.10	0	0.00	33.05	1	8,682	0.01%
2019/11/22	0	0.00	7	33.21	33.05	-7	8,719	-0.08%
2019/11/21	10	33.05	9	33.03	33.25	1	8,766	0.01%
2019/11/20	7	33.22	0	0.00	33.15	7	8,779	0.08%
2019/11/19	0	0.00	8	33.43	33.60	-8	8,826	-0.09%
2019/11/18	4	33.25	8	33.34	33.35	-4	8,874	-0.05%
2019/11/15	5.5	33.07	3	33.13	33.00	2.5	8,970	0.03%
2019/11/14	3	32.87	2	32.85	33.00	1	9,074	0.01%
2019/11/13	6.2	33.36	4	33.59	33.25	2.2	9,090	0.02%
2019/11/12	0	0.00	6	33.49	33.60	-6	9,106	-0.07%
2019/11/11	18	33.17	7	33.16	33.00	11	9,114	0.12%
2019/11/08	16	34.44	16	34.38	34.30	0	9,043	0.00%
2019/11/07	4.3	35.15	6	35.26	35.05	-1.7	9,033	-0.02%
2019/11/06	13	36.02	7	36.19	35.75	6	9,078	0.07%
2019/11/05	12	36.36	12	36.47	36.00	0	8,993	0.00%
2019/11/04	15	35.99	11	36.02	35.80	4	8,863	0.05%
2019/11/01	5	35.16	4.3	35.37	35.70	0.7	8,740	0.01%
2019/10/31	36	35.51	10	35.36	35.05	26	8,780	0.30%
2019/10/30	3	35.78	1	35.75	35.80	2	8,690	0.02%
2019/10/29	25	36.28	20	36.37	36.05	5	8,683	0.06%
2019/10/28	3	35.63	16	35.66	35.60	-13	8,555	-0.15%
2019/10/25	29	36.20	20	35.92	35.50	9	8,580	0.10%
2019/10/24	23	36.56	35	36.63	36.70	-12	8,427	-0.14%
2019/10/23	22	36.42	47	36.59	36.35	-25	8,296	-0.30%
2019/10/22	30.3	36.13	18	36.11	36.15	12.3	8,261	0.15%
2019/10/21	50.5	36.24	39.1	36.36	36.30	11.4	8,106	0.14%
2019/10/18	110	34.18	123	34.38	34.80	-13	7,458	-0.17%	大買/大賣/
2019/10/17	2	33.45	15	33.44	33.45	-13	7,237	-0.18%
2019/10/16	16	33.46	6	33.69	33.20	10	7,345	0.14%
2019/10/15	11	33.65	7	33.84	33.40	4	7,326	0.05%
2019/10/14	3.5	34.01	33	33.95	33.75	-29.5	7,233	-0.41%
2019/10/09	6	32.61	15	32.58	32.70	-9	7,081	-0.13%
2019/10/08	17	32.86	11	32.91	32.90	6	7,118	0.08%
2019/10/07	8	33.54	15	33.74	33.45	-7	7,175	-0.10%
2019/10/04	32	34.01	6	34.37	33.85	26	7,280	0.36%
2019/10/03	4	33.65	5	33.89	34.10	-1	7,323	-0.01%
2019/10/02	14	33.90	7	33.90	33.90	7	7,419	0.09%
2019/10/01	7.2	34.15	16.5	34.28	34.60	-9.3	7,428	-0.13%
2019/09/27	2	33.88	1	33.85	33.65	1	7,471	0.01%
2019/09/26	4	34.58	3	34.35	34.10	1	7,535	0.01%
2019/09/25	4	33.96	14	34.32	34.50	-10	7,686	-0.13%
2019/09/24	13	34.59	25	34.32	34.15	-12	7,755	-0.15%
2019/09/23	0	0.00	3	33.72	33.75	-3	7,525	-0.04%
2019/09/20	12	33.55	16	33.59	33.45	-4	7,554	-0.05%
2019/09/19	8	33.38	16	33.38	33.50	-8	7,653	-0.10%
2019/09/18	1	32.60	1	32.65	32.55	0	7,571	0.00%
2019/09/17	1	32.60	7	32.57	32.50	-6	7,640	-0.08%
2019/09/16	4	32.21	27	32.26	32.20	-23	7,696	-0.30%
2019/09/12	1	32.40	2	32.30	32.20	-1	7,842	-0.01%
2019/09/11	2	31.95	3	32.03	31.90	-1	7,914	-0.01%
2019/09/10	6	31.93	0	0.00	31.90	6	8,037	0.07%
2019/09/09	19	32.42	21	32.56	32.35	-2	8,377	-0.02%
2019/09/06	2	33.13	3	33.25	32.90	-1	8,430	-0.01%
2019/09/05	1	32.85	11	32.85	32.90	-10	8,426	-0.12%
2019/09/04	2	32.75	2	32.83	32.85	0	8,683	0.00%
2019/09/03	11	33.00	7	32.56	32.50	4	8,754	0.05%
2019/09/02	4	32.53	1	32.55	32.70	3	8,710	0.03%
2019/08/30	3	32.42	6	32.78	32.10	-3	8,713	-0.03%
2019/08/29	14	32.24	4	32.16	32.30	10	8,640	0.12%
2019/08/28	32	32.36	17	32.42	32.55	15	8,568	0.18%
2019/08/27	7	31.64	2	31.60	31.40	5	8,406	0.06%
2019/08/26	6	31.61	2	31.60	31.50	4	8,466	0.05%
2019/08/23	6	32.38	8	32.48	32.40	-2	8,468	-0.02%
2019/08/22	5	32.51	4	32.90	32.40	1	8,490	0.01%
2019/08/21	6	32.83	8	32.83	32.70	-2	8,500	-0.02%
2019/08/20	19	33.20	2	32.98	32.90	17	8,487	0.20%
2019/08/19	13	33.52	3	33.53	33.40	10	8,459	0.12%
2019/08/16	2	32.00	3	32.72	32.50	-1	8,412	-0.01%
2019/08/15	7	31.87	6	31.73	31.85	1	8,490	0.01%
2019/08/14	9	32.72	13.1	32.97	32.50	-4.1	8,552	-0.05%
2019/08/13	10	32.52	3	32.58	32.50	7	8,640	0.08%
2019/08/12	5	32.18	12	32.38	32.45	-7	8,721	-0.08%
2019/08/08	12	33.00	2	33.20	32.85	10	8,736	0.11%
2019/08/07	11	33.80	8	33.29	33.20	3	8,803	0.03%
2019/08/06	13	33.29	6	33.26	34.15	7	8,983	0.08%
2019/08/05	12	34.12	6	34.36	33.85	6	9,305	0.06%
2019/08/02	23	34.73	48	34.43	34.55	-25	9,570	-0.26%
2019/08/01	3	35.77	6	35.95	35.75	-3	9,723	-0.03%
2019/07/31	4	35.96	10	35.99	36.20	-6	9,932	-0.06%
2019/07/30	22	35.90	12	35.85	35.60	10	9,958	0.10%
2019/07/29	18	37.24	15	37.19	37.05	3	9,899	0.03%
2019/07/26	9	36.93	17	36.97	37.00	-8	9,916	-0.08%
2019/07/25	6	36.70	6	36.85	36.90	0	9,947	0.00%
2019/07/24	26	37.09	33	36.90	36.80	-7	10,024	-0.07%
2019/07/23	15.1	36.51	13	36.34	36.10	2.1	10,242	0.02%
2019/07/22	16	36.44	195	36.54	36.50	-179	10,750	-1.66%	大賣/鉅額交易
2019/07/19	197	35.20	26	35.47	36.05	171	11,077	1.54%	大買/鉅額交易
2019/07/18	11	34.85	24	34.84	34.50	-13	11,053	-0.12%
2019/07/17	6	35.67	8	35.77	35.65	-2	11,077	-0.02%
2019/07/16	1	36.15	2	35.98	35.90	-1	11,708	-0.01%
2019/07/15	2	35.90	6	35.85	35.70	-4	11,875	-0.03%
2019/07/12	9	35.52	4	35.58	35.40	5	12,082	0.04%
2019/07/11	16	35.74	19	35.78	35.60	-3	12,129	-0.02%
2019/07/10	4	37.54	2	37.53	37.60	2	12,100	0.02%
2019/07/09	31	37.73	43	37.88	37.40	-12	12,054	-0.10%
2019/07/08	45	38.22	25	38.16	38.05	20	12,117	0.17%
2019/07/05	10	37.57	10	37.70	37.80	0	12,158	0.00%
2019/07/04	7	37.44	11	37.55	37.55	-4	12,166	-0.03%
2019/07/03	11	36.89	1	36.75	36.90	10	12,483	0.08%
2019/07/02	47	37.12	38	37.12	37.10	9	12,517	0.07%
2019/07/01	20.7	36.18	9.5	36.24	36.45	11.2	12,550	0.09%
2019/06/28	3	35.18	1	35.35	35.35	2	12,808	0.02%
2019/06/27	6	35.03	10	35.16	35.15	-4	13,119	-0.03%
2019/06/26	10	34.62	9.5	34.49	34.70	0.5	13,074	0.00%
2019/06/25	5	35.30	10	35.23	35.30	-5	13,030	-0.04%
2019/06/24	4	35.43	8	35.53	36.00	-4	12,960	-0.03%
2019/06/21	24	35.48	9	35.17	35.05	15	12,923	0.12%
2019/06/20	11	35.97	10	35.95	35.70	1	12,880	0.01%
2019/06/19	5	35.48	6	35.45	35.55	-1	12,826	-0.01%
2019/06/18	6	35.26	9	34.92	35.05	-3	12,825	-0.02%
2019/06/17	77.3	35.60	74	35.67	35.50	3.3	12,844	0.03%
2019/06/14	6	34.71	10	34.66	34.40	-4	12,517	-0.03%
2019/06/13	6	34.10	6	34.07	34.25	0	12,543	0.00%
2019/06/12	16	34.95	15	35.05	34.60	1	12,564	0.01%
2019/06/11	2	34.10	6	33.92	34.05	-4	12,406	-0.03%
2019/06/10	5	33.10	0	0.00	33.25	5	12,391	0.04%
2019/06/06	2	33.03	2	32.88	32.80	0	12,525	0.00%
2019/06/05	3	33.85	5	34.02	33.10	-2	12,542	-0.02%
2019/06/04	4	33.24	0	0.00	33.50	4	12,606	0.03%
2019/06/03	0	0.00	15	33.20	33.25	-15	12,833	-0.12%
2019/05/31	20	33.48	10	33.70	33.50	10	13,007	0.08%
2019/05/30	6	32.96	9	32.91	33.15	-3	13,059	-0.02%
2019/05/29	9	32.26	4	32.41	32.30	5	13,289	0.04%
2019/05/28	9	32.84	2	32.85	32.95	7	13,695	0.05%
2019/05/27	7	33.09	4	33.11	32.90	3	14,182	0.02%
2019/05/24	3	33.23	1	33.60	33.05	2	14,485	0.01%
2019/05/23	8	33.17	2	33.20	33.30	6	14,617	0.04%
2019/05/22	6	34.18	4	34.15	33.90	2	14,824	0.01%
2019/05/21	13	32.92	4	33.33	33.90	9	15,197	0.06%
2019/05/20	19	32.92	24	33.17	33.05	-5	15,278	-0.03%
2019/05/17	10	33.92	10	34.11	33.80	0	15,570	0.00%
2019/05/16	15	34.60	11	34.50	33.80	4	15,910	0.03%
2019/05/15	40	35.24	36	35.03	34.90	4	16,886	0.02%
2019/05/14	20	34.44	12	34.30	35.25	8	17,494	0.05%
2019/05/13	40	34.91	22	34.53	33.80	18	17,719	0.10%
2019/05/10	29	37.24	10	37.57	36.60	19	17,580	0.11%
2019/05/09	38	37.78	18	37.63	37.25	20	17,423	0.11%
2019/05/08	19	38.83	22	38.78	38.90	-3	17,313	-0.02%
2019/05/07	10	38.48	18	38.52	38.40	-8	17,407	-0.05%
2019/05/06	14	38.30	14	38.43	38.15	0	17,976	0.00%
2019/05/03	10	39.35	26	39.33	39.35	-16	17,943	-0.09%
2019/05/02	7	38.98	5	39.12	38.90	2	17,968	0.01%
2019/04/30	17	38.81	20	38.73	39.05	-3	18,100	-0.02%
2019/04/29	76	39.54	30	39.23	38.55	46	17,988	0.26%
2019/04/26	101	40.55	143	40.81	41.15	-42	17,730	-0.24%	大買/大賣/
2019/04/25	32	40.22	54	40.31	40.55	-22	17,250	-0.13%
2019/04/24	37	39.69	26	39.47	39.40	11	16,889	0.07%
2019/04/23	17	39.09	25	39.10	39.00	-8	16,911	-0.05%
2019/04/22	162	40.57	187	40.24	39.25	-25	17,008	-0.15%	大買/大賣/
2019/04/19	16	38.53	25	38.62	39.00	-9	16,563	-0.05%
2019/04/18	102	38.68	134	38.80	37.85	-32	16,598	-0.19%	大買/大賣/
2019/04/17	16	38.32	2	38.43	38.25	14	16,622	0.08%
2019/04/16	7	37.85	18	37.91	38.05	-11	16,677	-0.07%
2019/04/15	35	37.50	30	37.68	37.30	5	16,926	0.03%
2019/04/12	23	37.58	17	37.39	37.25	6	17,317	0.03%
2019/04/11	39	38.87	22	38.63	38.10	17	17,415	0.10%
2019/04/10	19	39.29	39	39.27	39.35	-20	17,356	-0.12%
2019/04/09	111	40.25	73	40.02	39.60	38	17,404	0.22%	大買/
2019/04/08	36	39.67	32.3	39.66	39.30	3.7	17,317	0.02%
2019/04/03	93	39.74	84	39.40	39.20	9	17,378	0.05%
2019/04/02	37.1	38.84	68	39.05	39.45	-30.9	17,400	-0.18%
2019/04/01	27	38.06	37	37.98	37.90	-10	17,263	-0.06%
2019/03/29	2	36.30	25	36.70	36.90	-23	17,149	-0.13%
2019/03/28	22	37.06	23	37.12	36.55	-1	17,823	-0.01%
2019/03/27	9	36.82	8	36.87	36.80	1	18,695	0.01%
2019/03/26	3	37.03	2	37.03	36.90	1	19,704	0.01%
2019/03/25	2	36.55	5	36.42	36.70	-3	20,382	-0.01%
2019/03/22	9	37.21	7	37.24	37.10	2	20,597	0.01%
2019/03/21	17	36.95	11	37.16	36.75	6	20,876	0.03%
2019/03/20	9	37.09	9	37.11	37.10	0	21,208	0.00%
2019/03/19	4	36.54	6	36.48	36.45	-2	21,697	-0.01%
2019/03/18	19	36.28	7	36.21	36.25	12	22,043	0.05%
2019/03/15	9	36.85	10	37.01	36.70	-1	22,301	0.00%
2019/03/14	25	36.65	37.1	36.48	36.45	-12.1	22,583	-0.05%
2019/03/13	9	37.11	6	37.28	37.10	3	23,091	0.01%
2019/03/12	20	37.77	10	37.82	37.35	10	23,411	0.04%
2019/03/11	12	37.38	8	37.40	37.30	4	23,766	0.02%
2019/03/08	19	36.64	21	36.60	37.25	-2	24,548	-0.01%
2019/03/07	43	37.82	17	37.64	37.05	26	25,184	0.10%
2019/03/06	31	39.30	21	39.21	38.65	10	26,262	0.04%
2019/03/05	17	38.72	11	38.84	38.60	6	27,112	0.02%
2019/03/04	34	39.34	20	39.60	38.95	14	28,054	0.05%
2019/02/27	50	39.17	67	39.38	39.50	-17	28,110	-0.06%
2019/02/26	37	38.85	45.1	39.16	38.60	-8.1	28,202	-0.03%
2019/02/25	52	37.83	43	37.94	37.80	9	28,383	0.03%
2019/02/22	48	39.11	26	39.37	38.75	22	29,437	0.07%
2019/02/21	59	38.97	53	38.98	39.40	6	29,463	0.02%
2019/02/20	88	40.25	100	40.30	39.50	-12	29,489	-0.04%
2019/02/19	78	39.06	24	39.27	39.50	54	29,660	0.18%
2019/02/18	128	39.68	159	39.74	39.20	-31	30,192	-0.10%	大買/大賣/
2019/02/15	103	39.12	81	38.98	38.80	22	30,612	0.07%	大買/
2019/02/14	148	40.08	121	39.99	39.80	27	30,775	0.09%	大買/大賣/
2019/02/13	29	36.77	88	38.32	38.75	-59	30,306	-0.19%
2019/02/12	51	35.25	49	35.36	35.25	2	30,182	0.01%
2019/02/11	22	34.49	25	34.42	34.35	-3	31,029	-0.01%
2019/01/30	21	33.86	25	33.77	33.40	-4	31,892	-0.01%
2019/01/29	24	33.47	11	33.39	33.40	13	32,202	0.04%
2019/01/28	19	34.52	20	34.63	34.25	-1	32,566	0.00%
2019/01/25	34	34.30	60	34.22	34.30	-26	33,389	-0.08%
2019/01/24	3	32.58	10	32.65	32.65	-7	34,287	-0.02%
2019/01/23	20	32.20	15.3	32.29	32.25	4.7	34,578	0.01%
2019/01/22	27	32.68	41	32.47	32.60	-14	34,995	-0.04%
2019/01/21	4	32.24	13	32.27	32.20	-9	35,430	-0.03%
2019/01/18	38	31.48	38	31.84	32.20	0	35,828	0.00%
2019/01/17	19	32.66	14	32.14	32.00	5	36,054	0.01%
2019/01/16	13	32.32	18	32.56	32.60	-5	36,365	-0.01%
2019/01/15	35	31.96	43.1	32.06	32.05	-8.1	36,476	-0.02%
2019/01/14	41	31.92	31	32.17	31.85	10	36,612	0.03%
2019/01/11	19	33.49	9	33.57	32.95	10	36,713	0.03%
2019/01/10	21	33.92	30	33.92	33.40	-9	36,865	-0.02%
2019/01/09	32	33.57	24.3	33.80	33.40	7.7	37,074	0.02%
2019/01/08	18	33.22	22	33.36	33.35	-4	37,626	-0.01%
2019/01/07	26	33.15	30	33.19	33.55	-4	37,762	-0.01%
2019/01/04	33	30.48	38	30.55	31.50	-5	38,001	-0.01%
2019/01/03	22	32.72	26	32.37	32.00	-4	37,814	-0.01%
2019/01/02	27	33.82	16	33.75	33.50	11	38,184	0.03%
2018/12/28	39	33.46	32	33.50	33.50	7	38,634	0.02%
2018/12/27	40	33.87	56	33.91	33.50	-16	39,107	-0.04%
2018/12/26	54	33.33	41	33.50	32.50	13	39,032	0.03%
2018/12/25	57	33.02	44	33.08	33.40	13	39,341	0.03%
2018/12/24	62	33.88	79	34.00	34.40	-17	39,312	-0.04%
2018/12/22	40	34.47	28	34.39	34.65	12	39,298	0.03%
2018/12/21	99.1	34.49	94	34.57	35.45	5.1	39,507	0.01%
2018/12/20	191	33.86	185.1	33.81	33.60	5.9	39,119	0.02%	大買/大賣/
2018/12/19	219	36.64	161	36.11	35.20	58	38,481	0.15%	大買/大賣/
2018/12/18	73	38.98	52	38.40	37.60	21	38,498	0.05%
2018/12/17	34	40.70	28	40.61	40.50	6	38,648	0.02%
2018/12/14	69	41.40	37	41.29	40.70	32	38,836	0.08%
2018/12/13	42	42.14	31.1	42.17	42.30	10.9	38,818	0.03%
2018/12/12	58	41.91	70	41.95	41.85	-12	38,745	-0.03%
2018/12/11	60	41.53	33	41.50	40.55	27	38,901	0.07%
2018/12/10	55	40.20	59	40.53	41.45	-4	39,090	-0.01%
2018/12/07	48	41.10	61	40.97	40.90	-13	39,058	-0.03%
2018/12/06	101	40.75	126	39.85	40.15	-25	39,164	-0.06%	大買/大賣/
2018/12/05	77	42.01	61	41.84	41.90	16	39,076	0.04%
2018/12/04	56	43.43	49	43.54	43.20	7	39,419	0.02%
2018/12/03	95.1	44.80	60	44.79	44.20	35.1	39,430	0.09%
2018/11/30	71	42.24	61	42.72	43.20	10	38,819	0.03%
2018/11/29	119	41.60	141	41.80	42.50	-22	38,225	-0.06%	大買/大賣/
2018/11/28	151	40.22	153	40.07	39.85	-2	37,146	-0.01%	大買/大賣/
2018/11/27	195	39.56	220	39.59	39.40	-25	36,504	-0.07%	大買/大賣/
2018/11/26	72	38.07	93	38.10	38.20	-21	35,653	-0.06%
2018/11/23	86	38.44	71	38.20	37.35	15	35,760	0.04%
2018/11/22	135	39.04	137	38.72	38.15	-2	35,578	-0.01%	大買/大賣/
2018/11/21	343	39.54	352	39.67	39.50	-9	35,256	-0.03%	大買/大賣/
2018/11/20	25	37.56	39	37.57	37.45	-14	34,251	-0.04%
2018/11/19	26	37.22	33	37.51	37.70	-7	34,401	-0.02%
2018/11/16	149	37.97	114	37.58	36.75	35	34,265	0.10%	大買/大賣/
2018/11/15	89.2	36.78	96	36.96	37.70	-6.8	33,749	-0.02%
2018/11/14	92	37.56	78	37.35	37.00	14	33,259	0.04%
2018/11/13	141	37.05	141	37.08	38.35	0	32,871	0.00%	大買/大賣/
2018/11/12	89	37.05	83	37.43	37.80	6	32,467	0.02%
2018/11/09	69.1	36.65	113	36.76	37.00	-43.9	32,209	-0.14%	大賣/
2018/11/08	228	37.01	136	36.83	36.25	92	31,899	0.29%	大買/大賣/
2018/11/07	112	35.01	170.5	34.57	35.80	-58.5	31,002	-0.19%	大買/大賣/
2018/11/06	73	32.70	42	32.55	32.55	31	30,328	0.10%
2018/11/05	50	33.48	58	33.74	34.05	-8	30,079	-0.03%
2018/11/02	157	33.21	197	33.41	33.30	-40	29,779	-0.13%	大買/大賣/
2018/11/01	130	33.12	154	32.96	32.75	-24	29,018	-0.08%	大買/大賣/
2018/10/31	22	31.06	62	31.17	31.40	-40	27,766	-0.14%
2018/10/30	165	28.11	102	28.09	28.55	63	27,535	0.23%	大買/大賣/
2018/10/29	56	27.27	90	28.20	28.65	-34	27,409	-0.12%
2018/10/26	55	26.89	62	27.08	26.05	-7	27,322	-0.03%
2018/10/25	76	26.72	88.3	26.98	26.55	-12.3	27,120	-0.05%
2018/10/24	53	30.36	25	30.57	29.50	28	26,849	0.10%
2018/10/23	24	31.92	24	31.59	31.35	0	26,639	0.00%
2018/10/22	30	32.71	30	32.11	33.10	0	26,588	0.00%
2018/10/19	34	31.89	33	32.04	32.35	1	26,568	0.00%
2018/10/18	41	33.66	29	33.49	33.25	12	26,457	0.05%
2018/10/17	66.2	33.81	69	33.44	33.10	-2.8	26,349	-0.01%
2018/10/16	55.3	33.75	47	33.69	33.25	8.3	26,327	0.03%
2018/10/15	15	31.71	22	31.93	32.00	-7	26,269	-0.03%
2018/10/12	29	32.04	31	32.27	31.85	-2	26,475	-0.01%
2018/10/11	78	32.11	46	32.09	31.80	32	26,210	0.12%
2018/10/09	56.2	35.43	78	35.68	35.30	-21.9	26,240	-0.08%
2018/10/08	84	35.68	29	35.92	35.15	55	26,051	0.21%
2018/10/05	52	37.64	38	37.60	36.80	14	25,907	0.05%
2018/10/04	69	40.50	109	40.62	40.00	-40	25,635	-0.16%	大賣/
2018/10/03	127	40.67	91	41.48	40.40	36	25,839	0.14%	大買/
2018/10/02	26	43.10	25	43.19	42.60	1	26,084	0.00%
2018/10/01	17	43.06	20	43.13	43.20	-3	26,286	-0.01%
2018/09/28	103	43.50	95	43.10	43.50	8	26,732	0.03%	大買/
2018/09/27	45	43.33	53	42.88	42.20	-8	26,709	-0.03%
2018/09/26	43	44.07	48	44.05	43.80	-5	27,040	-0.02%
2018/09/25	186	45.06	148	44.98	44.15	38	26,956	0.14%	大買/大賣/
2018/09/21	149	42.75	153	42.87	43.85	-4	26,206	-0.02%	大買/大賣/
2018/09/20	51	40.83	65	41.31	40.75	-14	25,600	-0.05%
2018/09/19	120.2	41.84	85	41.65	40.20	35.2	25,686	0.14%	大買/
2018/09/18	59	41.35	42	41.65	40.95	17	25,896	0.07%
2018/09/17	96	42.10	82	42.13	42.40	14	26,186	0.05%
2018/09/14	275	40.80	377	40.01	41.45	-102	25,773	-0.40%	大買/大賣/鉅額交易
2018/09/13	279	39.00	271	39.14	37.70	8	25,506	0.03%	大買/大賣/
2018/09/12	242	38.74	237	38.76	38.65	5	25,568	0.02%	大買/大賣/
2018/09/11	151	39.44	181	39.14	39.60	-30	25,723	-0.12%	大買/大賣/
2018/09/10	183	39.00	138	38.94	37.45	45	25,491	0.18%	大買/大賣/
2018/09/07	311	42.56	342	41.95	41.50	-31	25,119	-0.12%	大買/大賣/
2018/09/06	145	44.45	100	44.58	44.00	45	25,060	0.18%	大買/
2018/09/05	145	44.36	167	44.23	44.55	-22	25,627	-0.09%	大買/大賣/
2018/09/04	113	43.94	131	44.22	43.85	-18	27,102	-0.07%	大買/大賣/
2018/09/03	76	45.22	48	45.88	43.55	28	27,874	0.10%
2018/08/31	64	46.43	63	46.27	47.25	1	28,015	0.00%
2018/08/30	59	48.56	69	48.22	47.50	-10	28,162	-0.04%
2018/08/29	87	46.59	94	47.22	47.60	-7	28,205	-0.02%
2018/08/28	120	47.81	116	47.42	47.10	4	28,746	0.01%	大買/大賣/
2018/08/27	63	46.42	54	45.89	47.20	9	28,901	0.03%
2018/08/24	106	44.65	152	45.51	42.95	-46	29,383	-0.16%	大買/大賣/
2018/08/23	27	46.80	21	46.85	46.40	6	30,829	0.02%
2018/08/22	15	47.21	36	47.21	47.10	-21	31,632	-0.07%
2018/08/21	22	47.60	67	47.49	47.00	-45	33,184	-0.14%
2018/08/20	67	47.95	48	48.83	47.00	19	34,269	0.06%
2018/08/17	13.8	51.14	10	51.70	51.80	3.8	34,573	0.01%
2018/08/16	35	49.97	24	50.19	51.20	11	34,777	0.03%
2018/08/15	52	51.71	39	51.78	50.20	13	35,119	0.04%
2018/08/14	49	52.68	58	52.51	53.50	-9	35,718	-0.03%
2018/08/13	60	55.59	31	54.10	53.60	29	35,970	0.08%
2018/08/10	28	59.75	40	60.17	58.80	-12	36,641	-0.03%
2018/08/09	19.1	58.64	20.1	59.04	59.60	-1	38,103	0.00%
2018/08/08	27	59.12	32	58.88	58.60	-5	39,838	-0.01%
2018/08/07	29.3	59.66	32	59.68	59.50	-2.7	40,602	-0.01%
2018/08/06	10	57.50	17	58.00	58.30	-7	41,808	-0.02%
2018/08/03	52.2	56.67	36	56.66	57.80	16.2	42,958	0.04%
2018/08/02	68	58.79	21	58.06	56.50	47	43,259	0.11%
2018/08/01	33	61.67	13	61.89	61.80	20	43,841	0.05%
2018/07/31	33.1	61.89	22	62.29	63.00	11.1	45,167	0.02%
2018/07/30	52	62.81	9	62.36	61.80	43	45,338	0.09%
2018/07/27	19.1	63.48	63	64.12	64.60	-43.9	45,469	-0.10%
2018/07/26	58	63.72	61.5	63.99	63.30	-3.5	45,878	-0.01%
2018/07/25	15.7	63.69	36	63.46	63.00	-20.3	46,171	-0.04%
2018/07/24	52.2	62.72	42	62.87	62.90	10.2	46,194	0.02%
2018/07/23	42.1	60.58	25	60.87	62.80	17.1	46,073	0.04%
2018/07/20	88.1	63.56	55	63.56	62.40	33.1	46,066	0.07%
2018/07/19	39	63.75	98	63.87	64.00	-59	45,727	-0.13%
2018/07/18	30	61.92	28	61.52	61.50	2	46,120	0.00%
2018/07/17	26	63.23	38	63.25	62.60	-12	46,538	-0.03%
2018/07/16	15	63.73	40	63.73	64.30	-25	47,402	-0.05%
2018/07/13	40	63.69	28	63.06	62.30	12	48,285	0.02%
2018/07/12	26	62.45	22	62.47	62.10	4	47,998	0.01%
2018/07/11	47	61.78	22.1	61.92	62.00	24.9	47,915	0.05%
2018/07/10	93	61.09	127	61.61	62.40	-34	47,730	-0.07%	大賣/
2018/07/09	42	58.49	37	58.60	57.80	5	47,682	0.01%
2018/07/06	50.1	56.04	74.5	56.94	58.70	-24.4	47,345	-0.05%
2018/07/05	40	54.20	75	54.17	53.90	-35	46,923	-0.07%
2018/07/04	70.3	54.41	46	54.86	53.00	24.3	46,768	0.05%
2018/07/03	34	58.96	13.3	59.14	58.10	20.7	46,387	0.04%
2018/07/02	51.6	60.88	12	60.11	59.10	39.6	46,387	0.09%
2018/06/29	24	61.00	32.3	61.54	62.30	-8.3	46,271	-0.02%
2018/06/28	47	61.99	53	61.96	60.80	-6	46,268	-0.01%
2018/06/27	100.2	60.80	96	60.88	61.60	4.2	45,965	0.01%
2018/06/26	99.3	59.90	78	60.17	60.70	21.3	45,735	0.05%
2018/06/25	32	58.80	22	58.84	57.60	10	45,247	0.02%
2018/06/22	44.1	60.40	76.7	60.41	59.70	-32.6	45,234	-0.07%
2018/06/21	21	62.46	36.4	62.40	62.50	-15.4	45,060	-0.03%
2018/06/20	59.7	62.37	35.6	61.60	60.60	24.1	44,997	0.05%
2018/06/19	37	65.11	85	65.27	64.50	-48	44,847	-0.11%
2018/06/15	39	67.70	33	68.04	66.60	6	44,751	0.01%
2018/06/14	25	67.06	33	67.23	68.10	-8	44,648	-0.02%
2018/06/13	71	68.79	65	68.28	67.00	6	44,859	0.01%
2018/06/12	314	73.02	185	72.95	70.00	129	44,681	0.29%	大買/大賣/鉅額交易
2018/06/11	123.1	67.47	246	67.77	69.70	-122.9	43,257	-0.28%	大買/大賣/鉅額交易
2018/06/08	105.5	63.15	130.2	62.26	63.40	-24.7	42,538	-0.06%	大買/大賣/
2018/06/07	63	65.79	64	66.28	65.00	-1	42,363	0.00%
2018/06/06	55	65.50	100.1	65.55	66.00	-45.1	42,989	-0.10%
2018/06/05	156.1	64.09	121.3	63.62	63.70	34.8	43,474	0.08%	大買/大賣/
2018/06/04	56	67.12	114.3	67.12	67.30	-58.3	42,688	-0.14%	大賣/
2018/06/01	187	69.09	56.5	68.51	67.10	130.5	42,378	0.31%	大買/鉅額交易
2018/05/31	194	71.03	231	71.23	69.90	-37	41,822	-0.09%	大買/大賣/
2018/05/30	115	66.61	81.7	67.14	67.80	33.3	40,393	0.08%	大買/
2018/05/29	235	67.56	177.2	67.31	66.40	57.8	39,562	0.15%	大買/大賣/
2018/05/28	227.2	63.75	164	64.29	64.80	63.2	37,968	0.17%	大買/大賣/
2018/05/25	43.3	60.27	101	59.92	60.50	-57.7	36,847	-0.16%	大賣/
2018/05/24	28	59.28	72	58.88	59.30	-44	36,381	-0.12%
2018/05/23	54	59.07	98.7	59.27	58.90	-44.7	36,141	-0.12%
2018/05/22	136	60.37	182	60.08	58.50	-46	35,613	-0.13%	大買/大賣/
2018/05/21	41.6	63.00	28	62.83	62.60	13.6	34,997	0.04%
2018/05/18	126.1	61.73	163.5	62.31	63.20	-37.4	34,507	-0.11%	大買/大賣/
2018/05/17	324	63.05	174	62.50	61.20	150	33,760	0.44%	大買/大賣/鉅額交易
2018/05/16	229.2	61.08	229	61.33	62.00	0.2	32,460	0.00%	大買/大賣/
2018/05/15	140.3	58.00	87	57.58	57.30	53.3	31,009	0.17%	大買/
2018/05/14	83	56.07	168	56.85	58.10	-85	30,392	-0.28%	大賣/
2018/05/11	207	55.10	235.2	54.70	52.90	-28.2	29,133	-0.10%	大買/大賣/
2018/05/10	100.1	52.30	81	52.57	53.50	19.1	27,993	0.07%
2018/05/09	146.5	53.16	85.2	52.95	52.50	61.3	27,547	0.22%	大買/
2018/05/08	170.5	52.75	319.4	53.59	53.80	-148.9	26,881	-0.55%	大買/大賣/鉅額交易
2018/05/07	23.1	48.53	24	48.76	50.00	-0.9	25,652	0.00%
2018/05/04	48	47.92	20.4	47.77	47.25	27.6	25,600	0.11%
2018/05/03	79	49.65	61.1	49.42	48.75	17.9	25,913	0.07%
2018/05/02	16	48.05	35	48.48	48.90	-19	25,992	-0.07%
2018/04/30	5.5	47.13	5	47.04	46.80	0.5	26,032	0.00%
2018/04/27	8	46.68	8	46.64	46.50	0	27,327	0.00%
2018/04/26	23	47.65	24	47.34	45.90	-1	28,276	0.00%
2018/04/25	52	46.43	48	46.59	47.60	4	28,445	0.01%
2018/04/24	80	49.01	86	48.66	46.25	-6	29,126	-0.02%
2018/04/23	57	50.08	183.1	49.68	48.80	-126.1	28,557	-0.44%	大賣/鉅額交易
2018/04/20	104	49.00	95	49.20	48.70	9	28,578	0.03%	大買/
2018/04/19	96	47.84	121.1	48.23	49.10	-25.1	27,712	-0.09%	大賣/
2018/04/18	11	44.73	34	44.55	44.65	-23	26,756	-0.09%
2018/04/17	19	44.88	40	45.75	44.05	-21	26,930	-0.08%
2018/04/16	33	46.01	10	45.89	45.50	23	27,170	0.08%
2018/04/13	105	46.49	100	46.80	45.65	5	27,575	0.02%	大買/
2018/04/12	28	44.71	17	44.68	44.90	11	27,359	0.04%
2018/04/11	24	45.86	10	45.84	45.05	14	28,225	0.05%
2018/04/10	15	44.74	23	44.88	44.60	-8	28,851	-0.03%
2018/04/09	48	44.39	16	44.07	43.80	32	29,531	0.11%
2018/04/03	28	43.81	32	43.88	44.25	-4	29,498	-0.01%
2018/04/02	18	43.48	10	43.33	43.05	8	29,804	0.03%
2018/03/31	24	43.82	40	43.92	44.00	-16	29,953	-0.05%
2018/03/30	28	45.83	30	45.64	44.70	-2	30,304	-0.01%
2018/03/29	45	46.75	23	46.57	45.50	22	30,876	0.07%
2018/03/28	26	45.88	8	45.96	45.80	18	30,715	0.06%
2018/03/27	19	47.17	15	47.17	47.15	4	30,879	0.01%
2018/03/26	5	45.39	4	45.41	45.75	1	31,408	0.00%
2018/03/23	18	45.22	12	45.13	45.00	6	31,596	0.02%
2018/03/22	32	47.75	108	47.96	47.05	-76	31,550	-0.24%	大賣/
2018/03/21	2	47.65	5	47.38	47.00	-3	31,458	-0.01%
2018/03/20	55	47.14	99	47.04	47.25	-44	31,677	-0.14%
2018/03/19	96.1	48.38	80	48.56	47.65	16.1	31,851	0.05%
2018/03/16	94	48.13	43	48.28	47.20	51	31,592	0.16%
2018/03/15	16	46.63	28	46.57	47.00	-12	31,638	-0.04%
2018/03/14	28	47.32	50	47.87	46.90	-22	31,960	-0.07%
2018/03/13	20	48.22	22	48.35	48.55	-2	32,804	-0.01%
2018/03/12	148	48.32	78	48.34	47.75	70	33,151	0.21%	大買/
2018/03/09	74	45.67	150.5	46.20	47.50	-76.5	33,111	-0.23%	大賣/
2018/03/08	11.5	43.16	22	43.16	43.20	-10.5	33,139	-0.03%
2018/03/07	26	42.57	41	42.38	42.70	-15	33,542	-0.04%
2018/03/06	64	42.53	16	42.50	42.40	48	33,993	0.14%
2018/03/05	27	42.61	77	43.16	41.40	-50	34,392	-0.15%
2018/03/02	31	44.26	5	44.14	44.10	26	34,552	0.08%
2018/03/01	18	44.70	35	44.83	45.00	-17	35,135	-0.05%
2018/02/27	39	45.63	65	45.67	45.30	-26	35,753	-0.07%
2018/02/26	58	45.72	32	45.85	45.50	26	36,140	0.07%
2018/02/23	8	44.69	31	44.91	44.50	-23	36,662	-0.06%
2018/02/22	56	44.35	57	44.39	44.15	-1	38,036	0.00%
2018/02/21	33	44.72	8	44.89	45.00	25	39,623	0.06%
2018/02/12	24	43.27	20	43.85	43.00	4	39,949	0.01%
2018/02/09	103	42.27	121	41.58	42.90	-18	40,294	-0.04%	大買/大賣/
2018/02/08	48	44.49	27	43.68	43.50	21	40,591	0.05%
2018/02/07	64	45.48	51	45.70	45.10	13	40,855	0.03%
2018/02/06	38	44.22	17	45.00	42.50	21	41,706	0.05%
2018/02/05	25	45.46	51	45.59	47.20	-26	43,336	-0.06%
2018/02/02	12	47.18	4	47.13	47.20	8	44,680	0.02%
2018/02/01	35	48.97	46	48.68	48.00	-11	46,364	-0.02%
2018/01/31	63	47.34	27	47.16	48.00	36	47,867	0.08%
2018/01/30	80	49.42	244	49.94	48.60	-164	48,603	-0.34%	大賣/鉅額交易
2018/01/29	46	49.61	55.5	49.78	49.85	-9.5	48,644	-0.02%
2018/01/26	112	49.68	88	49.95	49.00	24	48,988	0.05%	大買/
2018/01/25	175	50.79	154	50.80	49.50	21	48,892	0.04%	大買/大賣/
2018/01/24	144	52.30	64	52.48	52.30	80	48,813	0.16%	大買/
2018/01/23	181	53.80	123	53.63	52.40	58	49,067	0.12%	大買/大賣/
2018/01/22	107	51.32	211	51.94	53.60	-104	48,434	-0.21%	大買/大賣/鉅額交易
2018/01/19	142	48.45	118.4	48.34	48.75	23.6	49,111	0.05%	大買/大賣/
2018/01/18	169	48.26	197	48.30	47.90	-28	49,222	-0.06%	大買/大賣/
2018/01/17	47.5	47.13	7	47.06	46.90	40.5	49,485	0.08%
2018/01/16	158	47.79	118	47.53	47.05	40	50,360	0.08%	大買/大賣/
2018/01/15	9	46.49	44	46.60	47.00	-35	51,050	-0.07%
2018/01/12	24	46.54	33	46.64	45.90	-9	51,888	-0.02%
2018/01/11	67	45.92	60.5	45.96	46.20	6.5	52,157	0.01%
2018/01/10	60	46.57	87.1	46.45	45.85	-27.1	52,303	-0.05%
2018/01/09	113	46.55	140	46.77	47.25	-27	52,530	-0.05%	大買/大賣/
2018/01/08	58.5	46.24	69.1	46.23	45.05	-10.6	52,941	-0.02%
2018/01/05	150	47.81	270	47.63	47.15	-120	53,817	-0.22%	大買/大賣/鉅額交易
2018/01/04	223.5	44.72	219	45.29	46.50	4.5	54,411	0.01%	大買/大賣/
2018/01/03	167.5	44.15	155	44.08	43.95	12.5	53,809	0.02%	大買/大賣/
2018/01/02	18	42.58	16	42.41	42.35	2	53,322	0.00%