強茂 (2481)-台新-高雄券商分點個股進出

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

強茂

(2481)

可現股當沖

股價
59.0
漲跌
--
漲幅
0.00%
成交量
2,268張
產業
上市半導體類股
1265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

強茂 (2481)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/05/31	5.2	59.29	1	59.10	59.00	4.2	1,511	0.28%
2024/05/30	12.1	59.11	9	59.77	59.00	3.1	1,494	0.21%
2024/05/29	54	59.48	52	59.43	59.10	2	1,483	0.13%
2024/05/28	15.6	60.28	62.9	60.59	60.20	-47.3	1,431	-3.30%
2024/05/27	11	57.85	33	57.44	58.70	-22	1,287	-1.71%
2024/05/24	1	55.20	39	55.71	55.70	-38	1,242	-3.06%
2024/05/23	22.1	56.36	0.4	56.20	55.60	21.7	1,243	1.75%
2024/05/22	3	56.67	45	56.75	56.80	-42	1,247	-3.37%
2024/05/21	0.4	56.60	1	56.50	56.40	-0.6	1,248	-0.05%
2024/05/20	6.1	56.70	35.1	57.44	56.70	-29	1,257	-2.30%
2024/05/17	1.3	57.13	9.2	57.30	57.30	-7.9	1,262	-0.63%
2024/05/16	5.4	56.93	1	57.20	57.00	4.4	1,271	0.35%
2024/05/15	1	56.80	0	0.00	56.80	1	1,274	0.08%
2024/05/14	5.3	56.50	31	56.52	56.40	-25.8	1,281	-2.01%
2024/05/13	0	0.00	33	55.70	55.70	-33	1,280	-2.58%
2024/05/10	3	54.97	1	55.30	55.40	2	1,281	0.16%
2024/05/09	3	55.53	15	55.80	55.20	-12	1,278	-0.94%
2024/05/08	16	55.18	1	55.30	55.20	15	1,286	1.17%
2024/05/07	1	55.70	3	55.57	55.70	-2	1,278	-0.16%
2024/05/06	1	55.70	34	56.29	56.00	-33	1,279	-2.58%
2024/05/03	13	55.98	1	56.50	56.30	12	1,279	0.94%
2024/05/02	2.5	55.84	5	55.80	55.80	-2.5	1,279	-0.19%
2024/04/30	3	57.40	23.3	58.06	56.70	-20.3	1,284	-1.58%
2024/04/29	0	0.00	3	55.57	56.30	-3	1,259	-0.24%
2024/04/26	0	0.00	0.1	54.80	54.60	-0.1	1,264	-0.01%
2024/04/24	1	54.80	10	55.10	55.50	-9	1,283	-0.70%
2024/04/23	0	0.00	1	53.70	53.70	-1	1,372	-0.07%
2024/04/22	9	53.14	8	53.66	52.80	1	1,406	0.07%
2024/04/19	20.2	54.37	3	53.80	53.80	17.2	1,403	1.23%
2024/04/18	6	56.30	2	56.40	56.80	4	1,389	0.29%
2024/04/17	0	0.00	12.4	56.85	56.80	-12.4	1,395	-0.89%
2024/04/16	35	55.92	1	55.40	55.80	34	1,411	2.41%
2024/04/15	6.4	58.43	9	58.64	58.30	-2.6	1,390	-0.19%
2024/04/12	16	59.26	5	59.32	59.40	11	1,385	0.79%
2024/04/11	11	59.26	12	59.05	59.70	-1	1,380	-0.07%
2024/04/10	14	59.60	8.2	59.64	59.70	5.8	1,397	0.41%
2024/04/09	6	58.93	7	58.84	59.20	-1	1,436	-0.07%
2024/04/08	4.1	58.64	5	59.00	59.10	-0.9	1,462	-0.06%
2024/04/03	3.4	58.21	4	58.05	58.20	-0.6	1,459	-0.04%
2024/04/02	4	57.28	2	57.70	57.80	2	1,479	0.14%
2024/04/01	1	57.60	3	57.70	57.80	-2	1,497	-0.13%
2024/03/29	2.1	56.80	33	56.77	56.90	-30.9	1,505	-2.05%
2024/03/28	6.1	57.55	9	57.59	57.40	-2.9	1,568	-0.18%
2024/03/27	1.1	57.91	10	57.73	57.70	-8.9	1,591	-0.56%
2024/03/26	11	56.73	1	56.70	56.70	10	1,581	0.63%
2024/03/25	6	58.25	13	58.44	57.80	-7	1,625	-0.43%
2024/03/22	5.1	57.60	12	57.68	57.70	-6.9	1,668	-0.41%
2024/03/21	5.1	57.06	0	0.00	57.00	5.1	1,777	0.29%
2024/03/20	4	56.73	15	56.74	57.10	-11	2,165	-0.51%
2024/03/19	14	56.49	0	0.00	56.50	14	2,247	0.62%
2024/03/18	11	56.46	23.5	56.54	56.90	-12.5	2,253	-0.55%
2024/03/15	18	57.22	2	57.35	57.10	16	2,284	0.70%
2024/03/14	11	57.58	3	57.80	57.60	8	2,344	0.34%
2024/03/13	35.1	58.66	0	0.00	58.40	35.1	2,361	1.49%
2024/03/12	3	59.73	1	59.70	59.70	2	2,355	0.08%
2024/03/11	5.1	58.88	0	0.00	59.00	5.1	2,378	0.21%
2024/03/08	27	60.31	14	60.86	59.20	13	2,410	0.54%
2024/03/07	14	60.18	23	59.89	60.30	-9	2,431	-0.37%
2024/03/06	2.1	60.86	6	61.17	60.90	-3.9	2,561	-0.15%
2024/03/05	10.1	61.17	2	61.30	61.20	8.1	2,838	0.28%
2024/03/04	8	61.78	0	0.00	61.50	8	2,886	0.28%
2024/03/01	12	62.02	0	0.00	62.00	12	2,874	0.42%
2024/02/29	1	62.20	33	62.02	62.40	-32	2,876	-1.11%
2024/02/27	1	62.10	1	61.90	62.00	0	2,876	0.00%
2024/02/23	2.3	62.71	0	0.00	62.20	2.3	2,878	0.08%
2024/02/22	4	63.30	0	0.00	63.10	4	2,893	0.14%
2024/02/21	0.1	63.52	1.5	63.33	63.50	-1.4	2,900	-0.05%
2024/02/20	1	63.00	0	0.00	62.90	1	2,896	0.03%
2024/02/19	3	64.03	1	63.80	63.80	2	2,891	0.07%
2024/02/16	1	62.90	21	62.90	63.30	-20	2,896	-0.69%
2024/02/05	12	61.13	0	0.00	61.20	12	2,888	0.42%
2024/01/31	14.1	61.85	3	61.90	61.90	11.1	2,903	0.38%
2024/01/30	5.1	63.16	2	63.30	62.50	3.1	2,888	0.11%
2024/01/26	14	63.29	2	63.25	63.30	12	2,879	0.42%
2024/01/25	0.1	64.20	3	63.60	63.50	-2.9	2,885	-0.10%
2024/01/24	0	0.00	2	63.90	63.90	-2	2,883	-0.07%
2024/01/23	1	64.30	10	64.50	64.30	-9	2,899	-0.31%
2024/01/22	0	0.00	1	63.50	63.90	-1	2,893	-0.03%
2024/01/19	0.1	63.20	3	63.07	63.00	-2.9	2,895	-0.10%
2024/01/18	4.1	63.10	4	63.03	62.70	0.1	2,899	0.00%
2024/01/17	37	63.48	12	63.87	63.10	25	2,895	0.86%
2024/01/16	3.1	63.17	17	64.18	64.80	-13.9	2,802	-0.50%
2024/01/15	2	63.55	10	63.85	63.80	-8	2,770	-0.29%
2024/01/12	13	63.11	2	64.10	63.10	11	2,793	0.39%
2024/01/11	7	63.44	6	63.60	63.90	1	2,783	0.04%
2024/01/10	6.2	62.85	1	63.00	62.90	5.2	2,804	0.18%
2024/01/09	0	0.00	2	65.40	63.90	-2	2,783	-0.07%
2024/01/08	2	65.10	4	64.90	64.90	-2	2,771	-0.07%
2024/01/05	12	64.81	2	65.10	64.70	10	2,770	0.36%
2024/01/04	3.2	64.91	0	65.20	65.00	3.2	2,764	0.12%
2024/01/03	8	65.21	3	65.40	65.70	5	2,741	0.18%
2024/01/02	6	66.97	12	66.60	66.60	-6	2,686	-0.22%
2023/12/29	16	67.35	4	67.60	67.30	12	2,646	0.45%
2023/12/28	8.1	67.87	12	67.98	67.80	-3.9	2,629	-0.15%
2023/12/27	5.3	68.64	12	68.51	68.50	-6.7	2,589	-0.26%
2023/12/26	8.5	69.09	20	68.93	69.00	-11.6	2,568	-0.45%
2023/12/25	24	70.35	22.1	69.71	69.30	2	2,552	0.08%
2023/12/22	14	69.04	19	69.44	69.60	-5	2,486	-0.20%
2023/12/21	1	68.80	26	68.58	68.60	-25	2,460	-1.01%
2023/12/20	43.4	69.40	25	68.94	68.60	18.4	2,439	0.75%
2023/12/19	45.6	68.97	37	68.53	68.50	8.6	2,392	0.36%
2023/12/18	43.4	69.96	52	70.00	69.30	-8.6	2,342	-0.37%
2023/12/15	244.4	71.63	169	71.81	69.30	75.4	2,231	3.38%	大買/大賣/
2023/12/14	34	69.86	76.1	69.93	70.30	-42.1	1,847	-2.28%
2023/12/13	16.3	68.73	2	68.45	68.30	14.3	1,755	0.81%
2023/12/12	10.3	68.56	11	68.96	69.00	-0.7	1,771	-0.04%
2023/12/11	15	69.44	14	69.50	69.00	1	1,776	0.06%
2023/12/08	27	68.07	53	68.52	68.60	-26	1,714	-1.52%
2023/12/07	5.4	67.30	13	66.77	67.10	-7.6	1,699	-0.45%
2023/12/06	18.1	67.98	10	67.90	67.90	8.1	1,696	0.48%
2023/12/05	18	68.43	12	69.04	68.70	6	1,673	0.36%
2023/12/04	40	69.16	7	68.93	68.50	33	1,630	2.02%
2023/12/01	51	70.26	33.8	70.30	70.20	17.3	1,573	1.10%
2023/11/30	43	70.02	123	69.60	70.70	-80	1,431	-5.59%	大賣/
2023/11/29	21	65.94	26.7	65.62	65.90	-5.7	1,156	-0.49%
2023/11/28	6	63.70	5	64.00	63.80	1	1,104	0.09%
2023/11/27	1.3	63.21	2	63.30	63.00	-0.7	1,117	-0.06%
2023/11/24	1	64.20	0.2	64.30	63.90	0.8	1,137	0.07%
2023/11/22	1.9	63.86	0	0.00	63.80	1.9	1,142	0.16%
2023/11/21	2.6	63.72	11.1	63.89	63.70	-8.5	1,146	-0.74%
2023/11/20	1	62.70	11	62.58	62.90	-10	1,139	-0.88%
2023/11/17	0	0.00	22.4	61.94	62.10	-22.4	1,144	-1.96%
2023/11/16	0	0.00	0.3	61.70	61.60	-0.3	1,148	-0.02%
2023/11/15	0	0.00	15	61.47	61.60	-15	1,156	-1.30%
2023/11/14	0	0.00	3	60.13	59.80	-3	1,161	-0.26%
2023/11/13	2	59.80	0	0.00	59.70	2	1,189	0.17%
2023/11/10	16.2	59.96	1	59.90	59.90	15.2	1,207	1.26%
2023/11/09	11.1	61.32	0	0.00	60.80	11.1	1,210	0.92%
2023/11/08	3.1	61.90	0	0.00	62.00	3.1	1,248	0.24%
2023/11/07	0	0.00	1	61.50	61.80	-1	1,291	-0.08%
2023/11/06	1	61.70	1	61.80	62.00	0	1,393	0.00%
2023/11/03	1	61.80	1	61.10	61.00	0	1,449	0.00%
2023/11/02	0	0.00	5	61.10	61.30	-5	1,476	-0.34%
2023/10/31	10	59.85	0	0.00	59.60	10	1,525	0.66%
2023/10/27	17.1	61.44	0	0.00	61.40	17.1	1,633	1.04%
2023/10/26	10	62.20	0	0.00	62.20	10	1,693	0.59%
2023/10/25	0	0.00	7	63.44	62.90	-7	1,748	-0.40%
2023/10/24	5	61.90	4	62.20	62.10	1	1,846	0.05%
2023/10/23	3	62.20	4	61.35	61.50	-1	1,890	-0.05%
2023/10/20	30	60.99	2	61.80	61.80	28	1,961	1.43%
2023/10/19	7	62.87	0	0.00	63.00	7	2,055	0.34%
2023/10/18	5.2	63.04	11	63.31	63.20	-5.8	2,129	-0.27%
2023/10/17	1	63.60	2	64.20	63.70	-1	2,201	-0.05%
2023/10/16	25	63.53	0	0.00	63.30	25	2,403	1.04%
2023/10/13	2	64.70	2	64.50	64.40	0	2,994	0.00%
2023/10/12	5	64.30	4.2	64.60	64.70	0.8	3,391	0.02%
2023/10/11	0	0.00	5	65.00	64.20	-5	3,635	-0.14%
2023/10/06	0	0.00	3	64.50	64.60	-3	3,894	-0.08%
2023/10/05	0	0.00	7	64.30	64.80	-7	4,607	-0.15%
2023/10/04	15	63.73	3	63.50	63.80	12	5,391	0.22%
2023/10/03	0	0.00	8	64.81	64.40	-8	5,595	-0.14%
2023/10/02	1	64.30	2	64.55	64.60	-1	5,621	-0.02%
2023/09/28	0	0.00	2	63.85	64.00	-2	5,639	-0.04%
2023/09/27	5	63.30	5	63.30	63.50	0	5,672	0.00%
2023/09/26	8	64.13	0	0.00	64.00	8	5,682	0.14%
2023/09/25	2	65.00	2	65.15	65.10	0	5,697	0.00%
2023/09/22	15	64.23	46	64.00	64.50	-31	5,702	-0.54%
2023/09/21	13	64.07	0	0.00	64.00	13	5,704	0.23%
2023/09/20	9	65.10	8	65.48	65.00	1	5,714	0.02%
2023/09/19	18	66.12	6	66.57	65.80	12	5,784	0.21%
2023/09/18	2	67.25	11	67.45	67.10	-9	5,793	-0.16%
2023/09/15	11	66.38	8	66.21	66.40	3	5,809	0.05%
2023/09/14	30	67.16	21	67.08	67.20	9	5,800	0.16%
2023/09/13	5	65.50	0	0.00	65.80	5	5,789	0.09%
2023/09/12	14	65.98	7	65.83	65.80	7	5,816	0.12%
2023/09/11	6	65.70	2	66.00	64.80	4	5,816	0.07%
2023/09/07	0	0.00	1	64.90	64.70	-1	5,837	-0.02%
2023/09/06	8	65.48	2	65.30	65.30	6	5,877	0.10%
2023/09/05	5	64.98	17	65.99	65.80	-12	5,961	-0.20%
2023/09/04	7	64.41	3	64.83	64.90	4	5,958	0.07%
2023/09/01	1	64.80	55	63.97	64.30	-54	5,963	-0.91%
2023/08/31	11	63.97	2	63.80	64.20	9	5,992	0.15%
2023/08/30	54	64.17	10	63.70	64.00	44	6,007	0.73%
2023/08/29	0	0.00	1	61.50	62.70	-1	6,070	-0.02%
2023/08/28	8	61.64	1	61.60	61.60	7	6,075	0.12%
2023/08/25	15	62.43	10	62.17	62.20	5	6,093	0.08%
2023/08/24	1	62.90	7	63.06	62.60	-6	6,106	-0.10%
2023/08/22	2.2	62.46	0	0.00	62.10	2.2	6,172	0.03%
2023/08/21	5	62.70	0	0.00	62.70	5	6,188	0.08%
2023/08/18	5.5	63.46	0	0.00	63.10	5.5	6,202	0.09%
2023/08/17	2	62.95	4	63.88	64.40	-2	6,202	-0.03%
2023/08/16	17	62.36	2.9	62.12	62.50	14.1	6,180	0.23%
2023/08/15	2	63.00	3	63.07	63.10	-1	6,199	-0.02%
2023/08/14	3	63.00	6	62.93	62.60	-3	6,204	-0.05%
2023/08/11	16.2	65.47	9	66.25	65.20	7.2	6,171	0.12%
2023/08/10	51.1	66.84	13	67.36	66.80	38.1	6,139	0.62%
2023/08/09	16	70.43	12	70.18	70.30	4	6,052	0.07%
2023/08/08	9.3	72.30	1	72.10	71.80	8.3	6,001	0.14%
2023/08/07	0	0.00	1	72.40	72.90	-1	5,999	-0.02%
2023/08/04	2	71.05	6	70.65	71.30	-4	6,010	-0.07%
2023/08/02	11.1	72.04	20	72.47	71.70	-8.9	6,010	-0.15%
2023/08/01	11.3	73.23	1	72.90	73.50	10.3	5,947	0.17%
2023/07/31	43.7	73.63	4	73.03	72.70	39.7	5,894	0.67%
2023/07/28	13.3	74.49	22	74.75	74.80	-8.7	5,830	-0.15%
2023/07/27	20	77.40	77	77.43	77.80	-57	5,781	-0.99%
2023/07/26	18.3	75.92	4.2	76.21	75.40	14.1	5,704	0.25%
2023/07/25	2.2	76.45	27	76.75	76.50	-24.8	5,677	-0.44%
2023/07/24	25.5	77.03	30.9	76.93	76.30	-5.4	5,619	-0.10%
2023/07/21	24.5	77.56	7	77.49	77.70	17.5	5,525	0.32%
2023/07/20	29	78.51	23	78.50	78.60	6	5,494	0.11%
2023/07/19	74.3	78.70	36.6	78.95	77.60	37.7	5,426	0.69%
2023/07/18	123	82.26	207.6	82.62	79.90	-84.6	5,296	-1.60%	大買/大賣/
2023/07/17	141	79.46	206.2	80.18	80.10	-65.2	4,748	-1.37%	大買/大賣/
2023/07/14	80.7	77.44	130.4	77.55	78.00	-49.8	4,388	-1.13%	大賣/
2023/07/13	119.1	75.86	44.6	75.67	75.20	74.5	4,225	1.76%	大買/
2023/07/12	222.5	78.44	190.7	78.97	76.30	31.8	4,058	0.78%	大買/大賣/
2023/07/11	131	77.07	282	77.41	79.00	-151	3,399	-4.44%	大買/大賣/鉅額交易
2023/07/10	99	71.71	131	71.75	71.90	-32	2,663	-1.20%	大賣/
2023/07/07	1.1	68.02	5.2	68.11	68.00	-4.1	2,516	-0.16%
2023/07/06	16	70.28	16.8	70.04	69.60	-0.8	2,535	-0.03%
2023/07/05	6	70.43	15	70.29	70.10	-9	2,547	-0.35%
2023/07/04	7.1	69.44	2	69.60	69.50	5.1	2,554	0.20%
2023/07/03	17	69.62	2	69.70	69.40	15	2,600	0.58%
2023/06/30	21	69.32	3	69.23	69.30	18	2,628	0.68%
2023/06/29	0	0.00	1	68.90	69.00	-1	2,671	-0.04%
2023/06/28	5	68.70	22	69.46	68.70	-17	2,814	-0.60%
2023/06/27	26.1	70.35	24	70.73	68.90	2.1	3,105	0.07%
2023/06/26	17	69.58	13	69.36	69.80	4	3,064	0.13%
2023/06/21	3.2	69.21	1	69.20	69.30	2.2	3,102	0.07%
2023/06/20	4.2	67.46	3	67.83	68.20	1.2	3,213	0.04%
2023/06/19	6	67.85	1.4	67.81	67.80	4.6	3,365	0.14%
2023/06/16	4.2	69.04	7.2	69.20	68.90	-3	3,404	-0.09%
2023/06/15	4	69.75	4.2	69.74	69.80	-0.2	3,655	0.00%
2023/06/14	5	70.44	55.6	70.61	70.00	-50.6	3,677	-1.38%
2023/06/13	2	71.10	15	71.01	70.90	-13	3,720	-0.35%
2023/06/12	14.2	71.14	10	71.26	70.80	4.2	3,760	0.11%
2023/06/09	20.3	71.13	17	71.14	70.90	3.3	3,746	0.09%
2023/06/08	5	69.40	4	69.60	69.10	1	3,751	0.03%
2023/06/07	6	69.90	0	0.00	70.30	6	3,866	0.16%
2023/06/06	4	70.23	3	69.90	69.40	1	3,969	0.03%
2023/06/05	5.2	71.02	21	71.22	71.00	-15.8	4,284	-0.37%
2023/06/02	4.3	71.00	13	70.68	71.00	-8.7	4,565	-0.19%
2023/06/01	11.1	70.31	5.4	70.10	70.40	5.7	4,811	0.12%
2023/05/31	7	70.07	12	70.48	70.00	-5	4,813	-0.10%
2023/05/30	7.1	69.66	5	69.64	69.50	2.1	4,805	0.04%
2023/05/29	3	70.03	16.5	70.34	70.20	-13.5	4,800	-0.28%
2023/05/26	3	68.27	16.1	68.38	68.50	-13.1	4,761	-0.28%
2023/05/25	0	0.00	4	68.38	68.30	-4	4,755	-0.08%
2023/05/24	5	67.74	3	67.77	68.20	2	4,776	0.04%
2023/05/23	10	67.97	9	68.01	67.50	1	4,779	0.02%
2023/05/22	8.1	67.50	6	67.33	67.50	2.1	4,775	0.04%
2023/05/19	6	67.82	6	67.32	67.00	0	4,807	0.00%
2023/05/18	6	66.57	30	66.26	66.90	-24	4,852	-0.49%
2023/05/17	1	66.49	11.1	66.44	66.00	-10	4,888	-0.20%
2023/05/16	3	65.93	14	65.94	65.80	-11	4,896	-0.22%
2023/05/15	13	64.71	1	64.80	64.70	12	4,903	0.25%
2023/05/12	4	65.50	2	65.60	65.80	2	4,943	0.04%
2023/05/11	7.1	66.13	6	65.65	65.30	1.1	4,979	0.02%
2023/05/10	19.2	65.96	34	66.89	66.70	-14.9	5,006	-0.30%
2023/05/09	2	66.10	5	64.80	65.00	-3	5,044	-0.06%
2023/05/08	0	66.90	1	67.10	66.80	-1	5,100	-0.02%
2023/05/05	8	66.60	2	66.60	66.60	6	5,278	0.11%
2023/05/04	1	66.31	1	66.60	66.40	0	5,367	0.00%
2023/05/03	3.1	66.47	13	66.42	66.70	-9.9	5,474	-0.18%
2023/05/02	14.3	66.23	11.2	66.56	67.00	3.1	5,540	0.06%
2023/04/28	18	65.39	22	65.35	65.40	-4	5,623	-0.07%
2023/04/27	19	63.88	26	64.60	64.30	-7	5,616	-0.12%
2023/04/26	32	63.93	19	64.11	64.40	13	5,612	0.23%
2023/04/25	8.3	65.58	51.1	64.37	64.30	-42.9	5,597	-0.77%
2023/04/24	12.2	66.72	10	66.60	66.60	2.2	5,574	0.04%
2023/04/21	18	67.38	8.1	67.52	66.80	9.9	5,571	0.18%
2023/04/20	23	69.49	24	70.02	69.20	-1	5,542	-0.02%
2023/04/19	16	70.69	22	71.13	70.60	-6	5,551	-0.11%
2023/04/18	34	72.01	7	72.04	71.60	27	5,527	0.49%
2023/04/17	7.1	71.37	43	71.12	72.20	-35.9	5,455	-0.66%
2023/04/14	12	69.92	4	69.85	69.90	8	5,370	0.15%
2023/04/13	21	70.40	21	70.91	70.10	0	5,323	0.00%
2023/04/12	16.1	72.23	31.1	72.26	71.80	-15	5,283	-0.28%
2023/04/11	17.3	71.98	2	72.00	72.00	15.2	5,249	0.29%
2023/04/10	2.2	71.30	7	71.70	71.70	-4.8	5,239	-0.09%
2023/04/07	16.2	71.66	34	71.59	71.50	-17.8	5,213	-0.34%
2023/04/06	20	71.75	14	71.76	71.70	6	5,181	0.12%
2023/03/31	5.1	71.24	9.2	71.26	71.30	-4.1	5,147	-0.08%
2023/03/30	23	71.06	18	70.96	70.80	5	5,119	0.10%
2023/03/29	58.1	71.27	59.7	71.63	71.00	-1.6	5,091	-0.03%
2023/03/28	144.1	71.75	114.4	71.77	70.50	29.7	4,993	0.59%	大買/大賣/
2023/03/27	4	70.03	2	70.40	69.90	2	4,707	0.04%
2023/03/24	24.5	70.02	15.4	70.22	70.00	9.1	4,711	0.19%
2023/03/23	31.1	70.42	27	70.35	70.30	4.1	4,743	0.09%
2023/03/22	30	72.05	70.3	72.11	72.00	-40.3	4,658	-0.87%
2023/03/21	56	71.17	10.1	70.92	71.30	45.9	4,563	1.01%
2023/03/20	125	71.87	105.3	72.49	71.00	19.7	4,701	0.42%	大買/大賣/
2023/03/17	18.1	67.99	30	68.56	68.90	-12	4,435	-0.27%
2023/03/16	39	67.65	12.1	67.56	67.20	26.9	4,405	0.61%
2023/03/15	6	69.60	11	69.69	69.00	-5	4,388	-0.11%
2023/03/14	6	68.17	4	68.25	68.10	2	4,401	0.05%
2023/03/13	49.2	68.00	29	68.29	69.10	20.2	4,451	0.45%
2023/03/10	78.3	69.43	43.3	69.39	69.40	35	4,458	0.78%
2023/03/09	37.1	71.66	48.1	71.78	71.70	-11	4,608	-0.24%
2023/03/08	93.2	72.60	122.2	72.89	72.10	-29	4,625	-0.63%	大賣/
2023/03/07	134.4	71.57	140.4	71.91	71.80	-6	4,341	-0.14%	大買/大賣/
2023/03/06	94.4	70.67	178	70.53	70.70	-83.6	4,092	-2.04%	大賣/
2023/03/03	1	67.00	12	66.96	66.50	-11	3,800	-0.29%
2023/03/02	15	65.96	1	65.90	65.90	14	3,820	0.37%
2023/03/01	5	66.42	2	66.35	66.30	3	3,827	0.08%
2023/02/24	1	66.80	5	67.00	66.80	-4	3,849	-0.10%
2023/02/23	4	66.60	11	66.65	66.50	-7	3,851	-0.18%
2023/02/22	14	66.31	8	66.59	66.20	6	3,873	0.15%
2023/02/21	18	67.85	5	67.80	67.60	13	3,879	0.34%
2023/02/20	6	67.30	2	67.25	67.50	4	3,947	0.10%
2023/02/17	7.1	66.93	4	67.20	66.90	3.1	3,966	0.08%
2023/02/16	16	67.75	22	68.11	67.70	-6	3,962	-0.15%
2023/02/15	3	66.70	2.1	66.45	66.30	0.9	3,941	0.02%
2023/02/14	0.2	67.10	0	67.00	66.50	0.2	3,907	0.00%
2023/02/13	1.1	66.70	3.1	66.58	66.50	-2	3,927	-0.05%
2023/02/10	13	67.13	15.1	67.65	67.00	-2.1	3,946	-0.05%
2023/02/09	5	68.68	2	68.60	68.50	3	3,932	0.08%
2023/02/08	31	68.80	17	68.74	68.70	14	3,918	0.36%
2023/02/07	4	68.80	10.1	68.69	69.10	-6.1	3,901	-0.16%
2023/02/06	8	68.30	9	69.09	68.60	-1	3,895	-0.03%
2023/02/03	11.1	68.79	41.5	69.64	69.10	-30.4	3,846	-0.79%
2023/02/02	12	67.72	13	67.89	68.10	-1	3,694	-0.03%
2023/02/01	20.2	67.40	14	67.18	67.10	6.2	3,638	0.17%
2023/01/31	5	65.92	35.2	65.98	66.30	-30.2	3,600	-0.84%
2023/01/30	37	65.28	66	65.28	65.30	-29	3,581	-0.81%
2023/01/17	1	62.50	0	0.00	62.80	1	3,502	0.03%
2023/01/16	0	0.00	3	62.17	62.50	-3	3,522	-0.09%
2023/01/13	0	0.00	1	62.80	61.80	-1	3,544	-0.03%
2023/01/12	4	63.43	3.2	63.15	62.00	0.8	3,574	0.02%
2023/01/11	2	63.30	1	63.50	63.50	1	3,597	0.03%
2023/01/10	4	63.03	7	63.09	63.10	-3	3,637	-0.08%
2023/01/09	0	0.00	5	62.36	63.00	-5	3,665	-0.14%
2023/01/06	0	0.00	1	60.00	60.50	-1	3,675	-0.03%
2023/01/05	4	60.45	11	60.45	60.10	-7	3,756	-0.19%
2023/01/04	1	60.30	3	59.60	59.80	-2	3,793	-0.05%
2023/01/03	4	58.78	2	58.80	59.10	2	3,826	0.05%
2022/12/30	6	58.77	5	58.40	57.90	1	3,839	0.03%
2022/12/29	5	57.52	6.1	57.65	57.90	-1.1	3,869	-0.03%
2022/12/28	21.1	58.78	3	58.50	58.40	18.1	3,943	0.46%
2022/12/27	2	60.45	3	60.50	60.40	-1	3,945	-0.03%
2022/12/26	1.1	59.92	3	60.23	60.00	-1.9	3,975	-0.05%
2022/12/23	2	59.70	4	59.93	60.40	-2	4,039	-0.05%
2022/12/22	7	60.70	5	61.08	60.60	2	4,080	0.05%
2022/12/21	9	61.26	5	61.12	60.60	4	4,149	0.10%
2022/12/20	7	61.53	7	62.63	61.20	0	4,155	0.00%
2022/12/19	9	63.82	9	63.72	63.90	0	4,177	0.00%
2022/12/16	6	64.05	11	64.12	64.00	-5	4,209	-0.12%
2022/12/15	16	65.62	14	65.88	65.40	2	4,215	0.05%
2022/12/14	6	64.78	4	64.65	65.00	2	4,141	0.05%
2022/12/13	6	64.58	14	64.63	64.60	-8	4,113	-0.19%
2022/12/12	107	64.60	123	64.83	64.20	-16	4,051	-0.39%	大買/大賣/
2022/12/09	5	62.70	4	63.30	62.20	1	3,860	0.03%
2022/12/08	3	62.27	4	62.55	63.00	-1	3,895	-0.03%
2022/12/07	18.1	62.83	11	62.68	62.10	7.1	3,924	0.18%
2022/12/06	10	64.60	7	64.24	63.50	3	3,934	0.08%
2022/12/05	9	64.92	47.1	65.27	66.00	-38.1	3,979	-0.96%
2022/12/02	26	65.97	11	65.83	65.70	15	4,065	0.37%
2022/12/01	102.1	65.39	104	65.84	65.60	-1.9	4,047	-0.05%	大買/大賣/
2022/11/30	17	62.08	59	62.64	63.10	-42	3,926	-1.07%
2022/11/29	15	60.83	15	60.86	60.70	0	3,892	0.00%
2022/11/28	26	61.20	33	61.22	61.30	-7	3,919	-0.18%
2022/11/25	22.2	60.65	10	60.99	60.40	12.2	4,007	0.30%
2022/11/24	11	60.13	8	60.41	60.70	3	4,036	0.07%
2022/11/23	4	59.40	1	59.80	59.20	3	4,057	0.07%
2022/11/22	15	59.34	10.3	59.11	58.90	4.7	4,165	0.11%
2022/11/21	7	60.50	8.2	60.77	60.30	-1.2	4,361	-0.03%
2022/11/18	15	60.83	8.6	60.79	60.00	6.4	4,769	0.13%
2022/11/17	14	60.99	3	61.37	61.50	11	4,768	0.23%
2022/11/16	12	60.12	33	60.52	60.40	-21	4,782	-0.44%
2022/11/15	16	58.88	6	59.17	59.30	10	4,748	0.21%
2022/11/14	1	58.10	7	58.04	58.60	-6	4,871	-0.12%
2022/11/11	69	59.00	73	57.88	58.10	-4	5,017	-0.08%
2022/11/10	9	57.93	8	58.00	58.10	1	5,312	0.02%
2022/11/09	3	58.90	0	0.00	58.70	3	5,539	0.05%
2022/11/08	15	57.61	22	58.44	57.30	-7	5,579	-0.13%
2022/11/07	7	58.36	12	58.42	58.30	-5	5,601	-0.09%
2022/11/04	16	57.87	6	57.50	57.80	10	5,692	0.18%
2022/11/03	7	56.99	19	57.15	58.00	-12	5,743	-0.21%
2022/11/02	9	57.09	22	57.66	57.20	-13	5,835	-0.22%
2022/11/01	5	55.78	14	55.94	55.90	-9	5,908	-0.15%
2022/10/31	12	55.18	6.1	55.03	55.10	5.9	6,159	0.10%
2022/10/28	4	54.55	0.3	53.80	53.70	3.7	6,484	0.06%
2022/10/27	6	55.23	20	55.29	55.60	-14	6,538	-0.21%
2022/10/26	12.1	53.91	12.4	53.96	53.80	-0.3	6,519	0.00%
2022/10/25	20	53.20	10	53.10	53.10	10	6,497	0.15%
2022/10/24	12	53.55	12	53.88	53.10	0	6,523	0.00%
2022/10/21	35	53.19	33	52.51	52.10	2	6,565	0.03%
2022/10/20	8	52.65	16.4	52.34	53.30	-8.4	6,603	-0.13%
2022/10/19	4	53.53	6	53.70	53.20	-2	6,675	-0.03%
2022/10/18	7	53.19	9.3	53.48	53.60	-2.3	6,692	-0.03%
2022/10/17	17.4	50.01	13	50.38	52.00	4.4	6,812	0.06%
2022/10/14	1	52.20	18.5	52.71	53.00	-17.5	7,022	-0.25%
2022/10/13	46	50.25	31	50.94	49.10	15	7,058	0.21%
2022/10/12	23	53.30	5	53.72	53.20	18	7,066	0.25%
2022/10/11	8.4	54.84	0	0.00	54.20	8.4	7,092	0.12%
2022/10/07	5	57.54	3	57.37	57.20	2	7,117	0.03%
2022/10/06	2	57.65	2	57.50	58.00	0	7,179	0.00%
2022/10/05	29	57.93	10.2	57.66	57.10	18.8	7,199	0.26%
2022/10/04	3	58.30	5	58.58	58.60	-2	7,171	-0.03%
2022/10/03	7.1	57.44	3	57.53	57.20	4.1	7,236	0.06%
2022/09/30	6	56.57	12	56.70	57.00	-6	7,381	-0.08%
2022/09/29	13.3	56.04	11	56.20	56.00	2.3	7,404	0.03%
2022/09/28	71	56.42	11	56.37	55.00	60	7,415	0.81%
2022/09/27	3.4	58.70	3.2	58.46	59.50	0.2	7,453	0.00%
2022/09/26	26.6	58.47	20.3	59.50	57.90	6.3	7,571	0.08%
2022/09/23	18	62.48	8	62.90	62.00	10	7,628	0.13%
2022/09/22	7	63.43	48	63.97	64.00	-41	7,688	-0.53%
2022/09/21	13.2	64.51	0	0.00	64.40	13.2	7,686	0.17%
2022/09/20	2.2	65.22	10	65.28	65.40	-7.8	7,731	-0.10%
2022/09/19	13.4	65.23	5	65.10	65.00	8.4	7,790	0.11%
2022/09/16	2.2	66.34	4	66.33	65.50	-1.8	7,829	-0.02%
2022/09/15	9.1	67.30	32	66.39	66.40	-22.9	7,899	-0.29%
2022/09/14	6	65.62	19	65.98	67.40	-13	7,925	-0.16%
2022/09/13	25	67.91	21	67.53	67.00	4	7,975	0.05%
2022/09/12	55	67.73	44	67.58	67.80	11	8,102	0.14%
2022/09/08	34	67.25	47.2	66.92	68.50	-13.2	8,290	-0.16%
2022/09/07	18.1	64.38	22	63.53	64.40	-4	8,456	-0.05%
2022/09/06	52.3	64.35	9.2	64.77	63.60	43.1	8,418	0.51%
2022/09/05	39	68.56	12	69.16	67.50	27	8,364	0.32%
2022/09/02	45	69.78	33	70.38	69.70	12	8,340	0.14%
2022/09/01	40	70.16	17	69.86	68.90	23	8,309	0.28%
2022/08/31	8.1	69.56	14	69.59	69.90	-5.9	8,199	-0.07%
2022/08/30	10.2	68.93	9	69.02	69.10	1.2	8,195	0.01%
2022/08/29	46.1	68.50	37	68.44	68.30	9.1	8,202	0.11%
2022/08/26	98.2	71.33	64.1	71.51	71.60	34.1	8,191	0.42%
2022/08/25	225.5	71.32	208	71.41	70.10	17.5	8,089	0.22%	大買/大賣/
2022/08/24	9.2	67.90	16	68.26	68.10	-6.8	7,866	-0.09%
2022/08/23	17.1	68.19	43	68.23	68.20	-25.9	8,076	-0.32%
2022/08/22	9.3	68.89	20.2	69.37	69.30	-10.9	8,299	-0.13%
2022/08/19	72	70.04	40	70.29	69.90	32	8,332	0.38%
2022/08/18	44.1	69.92	37.5	69.95	70.40	6.6	8,275	0.08%
2022/08/17	116.2	71.76	112	71.52	71.00	4.2	8,186	0.05%	大買/大賣/
2022/08/16	105.2	69.21	94	69.48	70.20	11.2	7,927	0.14%	大買/
2022/08/15	27	67.18	46.5	67.46	67.90	-19.5	7,819	-0.25%
2022/08/12	24	66.24	19	66.35	66.20	5	7,855	0.06%
2022/08/11	90	67.10	86	67.40	66.30	4	7,936	0.05%
2022/08/10	39	67.42	30	67.19	66.80	9	8,128	0.11%
2022/08/09	27.3	67.84	22	67.85	67.40	5.3	8,351	0.06%
2022/08/08	25.3	66.02	29	66.73	67.30	-3.7	8,537	-0.04%
2022/08/05	126.1	68.04	115.2	67.94	67.60	10.9	8,520	0.13%	大買/大賣/
2022/08/04	86.1	65.53	76.7	65.66	66.70	9.4	8,413	0.11%
2022/08/03	24	62.78	45	63.06	63.40	-21	8,327	-0.25%
2022/08/02	3.2	63.08	6	63.18	63.50	-2.8	8,470	-0.03%
2022/08/01	6.1	64.95	0	0.00	64.80	6.1	8,563	0.07%
2022/07/29	34	64.99	36	64.89	65.00	-2	8,652	-0.02%
2022/07/28	14	64.39	12.5	64.45	63.80	1.5	8,937	0.02%
2022/07/27	49	63.99	53	64.26	64.50	-4	8,971	-0.04%
2022/07/26	20.1	63.16	19	63.17	62.60	1.1	9,027	0.01%
2022/07/25	17.1	65.14	10	65.11	65.10	7.1	9,039	0.08%
2022/07/22	28.1	65.47	51	65.25	65.80	-22.9	9,176	-0.25%
2022/07/21	42	64.80	84.1	64.75	66.20	-42.1	9,223	-0.46%
2022/07/20	24.5	62.24	40	62.28	62.40	-15.5	9,154	-0.17%
2022/07/19	109	60.76	76	61.02	60.90	33	9,272	0.36%	大買/
2022/07/18	4.2	59.64	10	59.53	59.80	-5.8	9,442	-0.06%
2022/07/15	45	58.78	35.1	59.05	59.00	10	9,747	0.10%
2022/07/14	10.1	57.08	26	57.67	58.30	-16	10,055	-0.16%
2022/07/13	14	56.04	18	57.07	55.80	-4	10,347	-0.04%
2022/07/12	27.4	54.96	29	56.26	54.80	-1.6	10,689	-0.01%
2022/07/11	15.6	58.49	4	58.10	58.10	11.6	10,957	0.11%
2022/07/08	22.2	58.35	22	58.04	58.00	0.2	11,017	0.00%
2022/07/07	11.2	54.97	19	55.28	55.80	-7.8	10,898	-0.07%
2022/07/06	6	54.80	2	54.05	53.90	4	10,894	0.04%
2022/07/05	32.1	56.48	138	56.17	56.50	-105.9	10,938	-0.97%	大賣/鉅額交易
2022/07/04	57.2	58.02	7	57.67	56.90	50.2	10,930	0.46%
2022/07/01	45.5	58.88	45.2	60.47	57.90	0.3	11,029	0.00%
2022/06/30	16.2	63.86	13	64.05	63.00	3.2	11,036	0.03%
2022/06/29	2	67.35	1	66.90	67.60	1	11,191	0.01%
2022/06/28	26	68.31	7	68.37	68.00	19	11,908	0.16%
2022/06/27	32.1	69.71	30	69.94	70.00	2.1	13,329	0.02%
2022/06/24	10	67.27	8	67.74	67.00	2	13,453	0.01%
2022/06/23	30.4	66.34	54	66.58	66.30	-23.6	13,603	-0.17%
2022/06/22	60	66.96	8.3	67.20	66.60	51.7	13,864	0.37%
2022/06/21	51.3	67.76	43	68.24	69.40	8.3	14,058	0.06%
2022/06/20	54.5	67.97	68	67.53	66.10	-13.5	14,344	-0.09%
2022/06/17	92	69.54	58.2	69.32	69.10	33.8	14,401	0.23%
2022/06/16	229.2	75.67	70	75.42	71.60	159.2	14,233	1.12%	大買/鉅額交易
2022/06/15	10	78.58	36	79.53	79.00	-26	14,183	-0.18%
2022/06/14	61	78.72	11	78.55	78.90	50	14,341	0.35%
2022/06/13	15.1	79.60	24	79.90	79.50	-8.9	14,314	-0.06%
2022/06/10	9	80.74	8	81.26	81.80	1	14,409	0.01%
2022/06/09	17	81.05	17	81.04	81.50	0	14,480	0.00%
2022/06/08	17	81.08	10	81.35	80.80	7	14,506	0.05%
2022/06/07	29.2	81.36	13.1	81.28	81.50	16.1	14,549	0.11%
2022/06/06	35.1	81.80	8	81.59	81.40	27	14,548	0.19%
2022/06/02	52.3	83.47	11	83.55	83.10	41.3	14,535	0.28%
2022/06/01	34.1	84.68	53.3	84.57	84.00	-19.2	14,505	-0.13%
2022/05/31	36.1	84.15	27	84.26	83.80	9.1	14,345	0.06%
2022/05/30	74.5	83.45	112	83.43	84.50	-37.6	14,193	-0.26%	大賣/
2022/05/27	16.1	80.52	16	80.81	80.20	0.1	13,953	0.00%
2022/05/26	9.1	80.29	56	80.02	78.90	-46.9	13,935	-0.34%
2022/05/25	17	79.38	19	79.96	80.20	-2	13,923	-0.01%
2022/05/24	49.1	80.34	17	79.56	78.70	32.1	13,997	0.23%
2022/05/23	26	82.20	33	82.32	81.20	-7	14,026	-0.05%
2022/05/20	24	81.09	39.1	81.27	81.20	-15.1	14,123	-0.11%
2022/05/19	36	79.43	34	79.82	81.20	2	14,577	0.01%
2022/05/18	58.2	81.41	53	81.76	81.20	5.2	14,594	0.04%
2022/05/17	40	80.76	75.1	81.30	82.40	-35.1	14,434	-0.24%
2022/05/16	98	79.90	102	80.14	78.40	-4	14,348	-0.03%	大賣/
2022/05/13	46.1	76.57	59	76.97	77.20	-12.9	14,440	-0.09%
2022/05/12	70.5	76.57	58	76.72	75.50	12.5	14,713	0.08%
2022/05/11	59	76.92	72	77.02	77.10	-13	15,081	-0.09%
2022/05/10	63	74.80	20.1	74.87	75.50	42.9	14,961	0.29%
2022/05/09	72.2	77.85	21	78.30	77.10	51.2	15,062	0.34%
2022/05/06	63.5	80.25	33	80.11	81.20	30.5	15,546	0.20%
2022/05/05	139	82.11	170.1	81.71	81.40	-31.1	15,572	-0.20%	大買/大賣/
2022/05/04	67.5	78.76	42	79.00	78.60	25.5	15,326	0.17%
2022/05/03	37	77.42	39.1	77.78	77.90	-2.1	15,547	-0.01%
2022/04/29	23.1	77.83	14	78.09	76.10	9.1	15,578	0.06%
2022/04/28	53	74.98	57	75.49	76.00	-4	15,557	-0.03%
2022/04/27	83.2	74.65	92	73.78	76.10	-8.8	15,466	-0.06%
2022/04/26	87	77.50	94	78.44	77.00	-7	15,339	-0.05%
2022/04/25	105.2	79.37	58	79.94	78.70	47.2	15,252	0.31%	大買/
2022/04/22	89.1	83.44	65.5	83.31	82.80	23.6	15,120	0.16%
2022/04/21	96.3	83.38	85	83.61	84.60	11.3	14,983	0.08%
2022/04/20	119.1	80.80	87.7	80.63	80.80	31.4	14,855	0.21%	大買/
2022/04/19	110.7	81.86	46.4	81.97	80.60	64.3	14,623	0.44%	大買/
2022/04/18	97.5	82.55	40.1	82.48	82.00	57.4	14,444	0.40%
2022/04/15	206.9	86.79	46	86.47	85.00	160.9	14,235	1.13%	大買/鉅額交易
2022/04/14	83.3	92.11	21	91.52	90.80	62.3	14,260	0.44%
2022/04/13	38.2	93.96	12	93.98	93.80	26.2	14,192	0.18%
2022/04/12	69.8	93.72	18	94.37	93.30	51.8	14,352	0.36%
2022/04/11	115.3	95.67	26.4	95.49	95.00	88.9	14,407	0.62%	大買/
2022/04/08	69.8	98.45	36	98.22	98.10	33.8	14,392	0.23%
2022/04/07	139.2	99.42	82	99.53	98.00	57.2	14,346	0.40%	大買/
2022/04/06	39	99.78	46	100.98	101.50	-7	14,168	-0.05%
2022/04/01	154.7	99.79	106.2	100.02	100.50	48.5	14,162	0.34%	大買/大賣/
2022/03/31	238.5	104.29	147	104.07	102.00	91.5	13,986	0.65%	大買/大賣/
2022/03/30	324.3	105.25	614.6	106.02	105.00	-290.3	13,567	-2.14%	大買/大賣/鉅額交易
2022/03/29	123.1	99.34	113.5	99.96	98.80	9.6	12,340	0.08%	大買/大賣/
2022/03/28	177.3	99.06	44.2	99.00	98.40	133.1	12,524	1.06%	大買/鉅額交易
2022/03/25	263.1	99.58	328.5	100.01	99.90	-65.4	12,582	-0.52%	大買/大賣/
2022/03/24	160.2	97.74	44	97.99	97.80	116.2	12,322	0.94%	大買/鉅額交易
2022/03/23	205.1	100.10	86.3	100.22	99.60	118.8	12,188	0.97%	大買/鉅額交易
2022/03/22	122	102.44	50	102.43	102.50	72	12,003	0.60%	大買/
2022/03/21	73	105.11	68.1	105.12	105.00	4.9	11,884	0.04%
2022/03/18	69	103.21	107.9	104.14	105.00	-38.9	11,866	-0.33%	大賣/
2022/03/17	63	99.96	138.1	101.37	102.00	-75.1	11,702	-0.64%	大賣/
2022/03/16	19.1	97.14	26	96.33	96.30	-6.9	11,705	-0.06%
2022/03/15	115.3	97.22	24.2	96.74	95.00	91.1	11,863	0.77%	大買/
2022/03/14	56	102.43	56.2	102.65	102.00	-0.2	11,960	0.00%
2022/03/11	11	99.64	19	100.18	101.00	-8	12,395	-0.06%
2022/03/10	54.1	100.14	46.1	100.36	99.50	8	12,755	0.06%
2022/03/09	3	96.53	40	97.09	97.70	-37	13,630	-0.27%
2022/03/08	95.1	94.61	43.3	95.95	93.70	51.8	13,895	0.37%
2022/03/07	47.2	98.43	16	97.76	97.30	31.2	14,153	0.22%
2022/03/04	35	101.04	23.1	101.50	101.50	11.9	14,469	0.08%
2022/03/03	46.1	104.18	31	104.23	103.00	15.1	14,750	0.10%
2022/03/02	28	102.21	29	102.91	103.50	-1	14,986	-0.01%
2022/03/01	15.1	103.20	44.6	103.20	103.50	-29.6	15,294	-0.19%
2022/02/25	63.1	101.02	40.1	101.52	100.50	23	15,771	0.15%
2022/02/24	82.7	100.91	89.2	100.56	99.40	-6.5	16,240	-0.04%
2022/02/23	49	103.00	45	102.53	104.00	4	16,640	0.02%
2022/02/22	88.5	103.30	110.2	102.56	102.50	-21.7	17,811	-0.12%	大賣/
2022/02/21	223.3	110.21	252.6	110.71	106.00	-29.3	18,081	-0.16%	大買/大賣/
2022/02/18	54.2	107.96	76.4	107.40	109.00	-22.2	17,897	-0.12%
2022/02/17	48.4	106.55	44.1	106.66	107.00	4.3	18,019	0.02%
2022/02/16	43.1	107.64	40.2	107.03	107.00	3	18,175	0.02%
2022/02/15	50.2	107.47	39.6	107.17	105.00	10.6	18,300	0.06%
2022/02/14	113.3	105.85	106.3	106.02	106.00	6.9	18,441	0.04%	大買/大賣/
2022/02/11	127.3	105.52	146.1	105.55	105.00	-18.8	18,444	-0.10%	大買/大賣/
2022/02/10	52.5	102.41	79.4	102.49	103.00	-26.9	18,668	-0.14%
2022/02/09	106.1	103.15	78.1	102.94	103.00	28	19,384	0.14%	大買/
2022/02/08	139.1	101.08	231.7	102.16	102.00	-92.6	19,523	-0.47%	大買/大賣/
2022/02/07	18.1	93.47	48.1	93.98	95.00	-30	19,910	-0.15%
2022/01/26	40	90.35	46	90.79	90.50	-6	20,923	-0.03%
2022/01/25	120.3	92.54	103	92.07	89.50	17.3	22,423	0.08%	大買/大賣/
2022/01/24	14.2	89.12	29	88.77	91.30	-14.8	22,697	-0.07%
2022/01/21	48.2	89.61	39	89.35	88.70	9.2	23,536	0.04%
2022/01/20	24.1	89.28	24	89.78	90.30	0.1	24,081	0.00%
2022/01/19	57	90.56	34	90.96	90.40	23	24,609	0.09%
2022/01/18	43.3	92.84	38	93.27	92.40	5.3	25,087	0.02%
2022/01/17	16	91.28	19.1	91.06	92.00	-3	25,652	-0.01%
2022/01/14	41.1	89.00	63.4	88.95	89.30	-22.3	26,174	-0.09%
2022/01/13	78.6	90.94	56.6	90.63	90.60	22	27,169	0.08%
2022/01/12	41.1	93.15	26.2	93.40	92.70	15	27,947	0.05%
2022/01/11	85.5	94.68	16	95.28	93.70	69.5	28,558	0.24%
2022/01/10	28.7	96.68	77.6	97.28	98.60	-49	28,664	-0.17%
2022/01/07	225.2	96.65	129.5	96.08	95.00	95.7	28,617	0.33%	大買/大賣/
2022/01/06	52.2	100.28	13	100.54	100.50	39.2	28,343	0.14%
2022/01/05	61.8	100.93	22.6	100.85	102.00	39.2	28,453	0.14%
2022/01/04	56.2	104.80	7	104.71	104.00	49.2	28,502	0.17%
2022/01/03	37.1	106.27	27	106.46	105.50	10.1	28,716	0.03%
2021/12/30	15.3	106.97	2	107.00	107.00	13.3	28,796	0.05%
2021/12/29	12.3	107.24	13	106.88	107.00	-0.7	28,910	0.00%
2021/12/28	53.4	108.75	29	109.78	108.00	24.4	29,134	0.08%
2021/12/27	12.3	108.66	15.5	108.84	109.00	-3.2	29,185	-0.01%
2021/12/24	126.3	109.89	27.2	111.13	107.50	99.1	29,287	0.34%	大買/
2021/12/23	21.2	110.08	81.3	110.72	111.50	-60.1	29,125	-0.21%
2021/12/22	135.4	109.66	83	109.75	108.00	52.4	29,022	0.18%	大買/
2021/12/21	37	108.18	95	108.42	108.00	-58	28,709	-0.20%
2021/12/20	4	103.50	23	105.43	105.00	-19	28,555	-0.07%
2021/12/17	53.1	105.21	33	105.73	104.50	20.1	28,800	0.07%
2021/12/16	56.6	107.45	56	107.59	109.00	0.6	28,899	0.00%
2021/12/15	19.1	104.76	42.2	105.09	106.00	-23.1	28,763	-0.08%
2021/12/14	37	102.85	19	102.71	102.50	18	28,719	0.06%
2021/12/13	16.4	105.61	17	105.91	106.00	-0.7	28,701	0.00%
2021/12/10	66.4	105.49	69	105.35	105.00	-2.6	28,726	-0.01%
2021/12/09	61.3	109.97	56	110.09	109.00	5.3	28,660	0.02%
2021/12/08	130.2	111.71	130.1	111.97	112.00	0	28,764	0.00%	大買/大賣/
2021/12/07	152.7	112.17	77	112.51	110.00	75.7	28,852	0.26%	大買/
2021/12/06	78	111.99	76	112.43	113.00	2	28,486	0.01%
2021/12/03	247.1	112.66	335.6	113.42	111.50	-88.5	28,344	-0.31%	大買/大賣/
2021/12/02	114.4	110.91	104.1	110.13	107.00	10.4	27,818	0.04%	大買/大賣/
2021/12/01	101	110.92	79.7	110.96	110.50	21.3	27,901	0.08%	大買/
2021/11/30	64.2	107.94	113.5	109.24	110.50	-49.4	28,112	-0.18%	大賣/
2021/11/29	105.1	104.63	138.8	103.62	106.00	-33.7	28,267	-0.12%	大買/大賣/
2021/11/26	191.5	105.60	93.2	105.85	103.50	98.3	28,113	0.35%	大買/
2021/11/25	159.4	109.92	90.2	110.10	108.00	69.2	27,981	0.25%	大買/
2021/11/24	102.2	109.83	146.3	110.55	112.00	-44	27,809	-0.16%	大買/大賣/
2021/11/23	110.7	109.76	184.4	109.61	106.00	-73.7	27,568	-0.27%	大買/大賣/
2021/11/22	193.3	110.67	191.2	112.02	108.50	2.1	27,561	0.01%	大買/大賣/
2021/11/19	457.7	111.92	511.2	111.53	111.50	-53.4	27,864	-0.19%	大買/大賣/
2021/11/18	167.1	105.04	178.1	105.24	106.00	-11.1	27,212	-0.04%	大買/大賣/
2021/11/17	133	102.21	160.6	102.41	102.00	-27.6	27,315	-0.10%	大買/大賣/
2021/11/16	84	99.84	89.9	100.89	98.20	-5.9	27,667	-0.02%
2021/11/15	95.3	100.66	55	100.66	100.50	40.3	28,029	0.14%
2021/11/12	122.1	101.85	114	102.39	100.50	8.1	28,240	0.03%	大買/大賣/
2021/11/11	138.2	99.69	166.2	100.52	101.00	-28.1	28,331	-0.10%	大買/大賣/
2021/11/10	107.1	96.79	87.2	97.24	97.90	19.9	28,092	0.07%	大買/
2021/11/09	158.6	98.44	172.5	98.44	98.00	-13.9	27,946	-0.05%	大買/大賣/
2021/11/08	327.5	102.84	183.3	101.31	99.20	144.2	27,499	0.52%	大買/大賣/鉅額交易
2021/11/05	189.2	109.52	150	109.50	110.00	39.2	26,953	0.15%	大買/大賣/
2021/11/04	306.6	112.17	254.2	112.86	110.00	52.4	26,808	0.20%	大買/大賣/
2021/11/03	278.5	108.40	263.4	108.43	108.00	15.1	26,125	0.06%	大買/大賣/
2021/11/02	553.6	118.29	355.5	118.44	111.50	198	25,206	0.79%	大買/大賣/鉅額交易
2021/11/01	80	120.53	286.4	121.42	123.50	-206.4	23,823	-0.87%	大賣/鉅額交易
2021/10/29	330.4	112.22	456.2	112.71	112.50	-125.8	23,484	-0.54%	大買/大賣/鉅額交易
2021/10/28	349	108.44	280.6	109.17	107.50	68.4	22,973	0.30%	大買/大賣/
2021/10/27	142	106.45	252.2	107.10	107.00	-110.2	22,734	-0.48%	大買/大賣/鉅額交易
2021/10/26	136	106.93	96.2	106.08	101.50	39.8	22,334	0.18%	大買/
2021/10/25	144	104.80	224.5	105.09	105.50	-80.5	22,136	-0.36%	大買/大賣/
2021/10/22	225	102.00	220.3	102.08	101.50	4.7	22,045	0.02%	大買/大賣/
2021/10/21	346.1	100.82	405.8	102.01	100.50	-59.7	22,333	-0.27%	大買/大賣/
2021/10/20	370.6	97.45	243.2	97.94	96.80	127.4	22,038	0.58%	大買/大賣/鉅額交易
2021/10/19	174.6	98.05	335.9	98.88	101.50	-161.3	22,139	-0.73%	大買/大賣/鉅額交易
2021/10/18	98.1	92.80	110.3	94.02	92.60	-12.2	21,900	-0.06%	大賣/
2021/10/15	52	91.62	49.4	92.38	91.40	2.6	22,556	0.01%
2021/10/14	17	88.69	27	89.09	89.00	-10	23,483	-0.04%
2021/10/13	97.1	90.11	51	90.07	87.40	46.1	23,748	0.19%
2021/10/12	54.2	94.16	50.1	94.20	93.30	4.2	24,108	0.02%
2021/10/08	59.8	92.84	92	93.58	94.00	-32.2	24,790	-0.13%
2021/10/07	16	89.21	52.1	89.50	89.50	-36.1	25,392	-0.14%
2021/10/06	45.5	86.81	62.1	87.33	86.20	-16.6	25,823	-0.06%
2021/10/05	34	82.88	135	84.93	86.50	-101	26,290	-0.38%	大賣/鉅額交易
2021/10/04	76.1	81.66	36.1	83.51	81.10	40	26,522	0.15%
2021/10/01	165.4	84.72	34.2	84.36	84.10	131.1	26,890	0.49%	大買/鉅額交易
2021/09/30	208.1	90.72	223.2	89.10	89.30	-15.1	27,668	-0.05%	大買/大賣/
2021/09/29	71.4	88.40	45.1	88.38	87.70	26.3	28,122	0.09%
2021/09/28	119	92.63	272.1	91.99	91.80	-153	28,938	-0.53%	大買/大賣/鉅額交易
2021/09/27	76.1	94.92	36	95.46	94.60	40.1	29,581	0.14%
2021/09/24	462	96.03	349.2	96.71	95.00	112.8	30,007	0.38%	大買/大賣/鉅額交易
2021/09/23	141	94.58	180	94.18	95.40	-39	30,217	-0.13%	大買/大賣/
2021/09/22	44.1	90.46	24.1	90.54	90.20	20	30,320	0.07%
2021/09/17	31	91.88	33	90.85	92.30	-2	31,093	-0.01%
2021/09/16	62	91.30	64	90.59	90.40	-2	31,844	-0.01%
2021/09/15	56.2	91.11	60	91.94	92.30	-3.9	32,181	-0.01%
2021/09/14	65	92.02	31.9	92.31	91.70	33.1	32,862	0.10%
2021/09/13	143.1	94.49	95	93.98	92.30	48.1	33,164	0.14%	大買/
2021/09/10	131.4	92.78	146	94.38	94.90	-14.7	33,443	-0.04%	大買/大賣/
2021/09/09	61.1	92.87	73	93.43	93.90	-11.9	34,291	-0.03%
2021/09/08	134.1	91.84	107.5	91.06	90.50	26.6	35,196	0.08%	大買/大賣/
2021/09/07	132.2	91.79	118.1	92.23	94.30	14.1	35,488	0.04%	大買/大賣/
2021/09/06	127.1	97.36	95.1	97.28	94.50	32	35,198	0.09%	大買/
2021/09/03	165.8	97.65	122	98.38	98.50	43.8	34,882	0.13%	大買/大賣/
2021/09/02	229.3	102.88	116.5	102.30	100.50	112.7	34,527	0.33%	大買/大賣/鉅額交易
2021/09/01	31.6	109.75	37	109.65	111.00	-5.4	34,572	-0.02%
2021/08/31	26	107.58	29.1	107.79	108.50	-3.1	34,495	-0.01%
2021/08/30	44.4	108.59	52.2	108.89	110.00	-7.8	34,408	-0.02%
2021/08/27	118.1	107.77	70.8	109.11	106.50	47.2	34,340	0.14%	大買/
2021/08/26	175.1	113.34	140.6	113.10	111.50	34.5	34,147	0.10%	大買/大賣/
2021/08/25	260.1	113.07	403.4	114.13	113.00	-143.3	34,077	-0.42%	大買/大賣/鉅額交易
2021/08/24	180.1	109.36	197.2	109.58	107.50	-17.1	33,308	-0.05%	大買/大賣/
2021/08/23	215.4	107.64	189.3	107.39	106.00	26.1	32,775	0.08%	大買/大賣/
2021/08/20	264.5	103.41	285.5	103.38	105.00	-21	32,351	-0.06%	大買/大賣/
2021/08/19	168.1	100.55	171.1	100.74	99.00	-3	31,672	-0.01%	大買/大賣/
2021/08/18	271.1	94.73	396.5	95.03	100.00	-125.4	31,083	-0.40%	大買/大賣/鉅額交易
2021/08/17	205.4	96.19	171.1	96.38	91.00	34.3	30,700	0.11%	大買/大賣/
2021/08/16	67.1	98.59	77	98.87	98.90	-9.9	30,369	-0.03%
2021/08/13	135.3	99.22	75	99.03	97.00	60.3	30,232	0.20%	大買/
2021/08/12	62.1	100.85	97.1	101.37	103.00	-35	30,107	-0.12%
2021/08/11	110.1	98.99	75.4	99.65	97.60	34.7	29,975	0.12%	大買/
2021/08/10	116.5	100.78	109.2	99.97	101.00	7.3	29,776	0.02%	大買/大賣/
2021/08/09	103.3	102.06	65.3	101.68	100.50	38	29,579	0.13%	大買/
2021/08/06	72.8	106.22	64	106.88	108.50	8.8	29,399	0.03%
2021/08/05	74.4	108.84	28	108.84	108.50	46.4	29,282	0.16%
2021/08/04	53.1	113.93	34.4	114.36	113.00	18.7	29,279	0.06%
2021/08/03	140.3	114.17	126	114.38	113.50	14.3	29,284	0.05%	大買/大賣/
2021/08/02	102.1	108.88	230.2	109.31	111.50	-128.2	28,915	-0.44%	大買/大賣/鉅額交易
2021/07/30	81.4	105.87	72.6	104.37	102.50	8.8	28,598	0.03%
2021/07/29	95.2	106.30	102.1	106.33	107.00	-6.9	28,473	-0.02%	大賣/
2021/07/28	330.7	107.50	215.2	107.18	104.50	115.5	28,180	0.41%	大買/大賣/鉅額交易
2021/07/27	287.1	117.53	305.4	119.28	114.50	-18.3	27,765	-0.07%	大買/大賣/
2021/07/26	293.5	116.35	381.7	116.92	115.50	-88.3	27,020	-0.33%	大買/大賣/
2021/07/23	442.3	113.25	366.1	113.61	110.00	76.2	26,312	0.29%	大買/大賣/
2021/07/22	108	111.83	381.7	111.48	113.50	-273.7	25,352	-1.08%	大買/大賣/鉅額交易
2021/07/21	423.8	108.10	289	105.47	103.50	134.8	25,114	0.54%	大買/大賣/鉅額交易
2021/07/20	311.1	105.68	519.5	106.08	108.50	-208.4	24,422	-0.85%	大買/大賣/鉅額交易
2021/07/19	67	102.13	110.1	102.89	100.00	-43.1	23,783	-0.18%	大賣/
2021/07/16	147.6	101.84	172.8	102.44	102.50	-25.3	24,120	-0.10%	大買/大賣/
2021/07/15	269.8	96.99	322.3	96.88	100.00	-52.5	24,054	-0.22%	大買/大賣/
2021/07/14	712.9	101.56	465.7	102.13	98.10	247.2	23,919	1.03%	大買/大賣/鉅額交易
2021/07/13	151.3	110.71	317	114.17	109.00	-165.8	23,126	-0.72%	大買/大賣/鉅額交易
2021/07/12	138	101.36	517	103.72	105.50	-379	22,646	-1.67%	大買/大賣/鉅額交易
2021/07/09	261	96.24	323	97.00	96.00	-62	22,042	-0.28%	大買/大賣/
2021/07/08	241.6	96.03	289	96.22	94.80	-47.5	21,711	-0.22%	大買/大賣/
2021/07/07	422.7	95.99	566.2	96.37	93.60	-143.5	21,344	-0.67%	大買/大賣/鉅額交易
2021/07/06	155.1	91.93	269.3	92.05	92.60	-114.3	20,611	-0.55%	大買/大賣/鉅額交易
2021/07/05	404.5	92.87	624	93.75	90.50	-219.5	20,264	-1.08%	大買/大賣/鉅額交易
2021/07/02	178.5	83.95	202.5	84.51	87.60	-24	19,651	-0.12%	大買/大賣/
2021/07/01	239.8	82.53	138.2	81.85	79.70	101.6	19,370	0.52%	大買/大賣/鉅額交易
2021/06/30	129.9	84.02	209.4	84.37	86.20	-79.5	19,562	-0.41%	大買/大賣/
2021/06/29	113.1	79.38	105.1	79.62	78.70	8	19,614	0.04%	大買/大賣/
2021/06/28	261	81.13	190.4	80.77	79.60	70.6	19,407	0.36%	大買/大賣/
2021/06/25	196.5	79.34	788.5	80.29	81.80	-592	18,838	-3.14%	大買/大賣/鉅額交易
2021/06/24	126.5	74.16	152	74.69	74.40	-25.5	18,163	-0.14%	大買/大賣/
2021/06/23	192	72.98	237	72.89	74.50	-45	17,792	-0.25%	大買/大賣/
2021/06/22	61	68.70	89.8	68.68	69.90	-28.8	17,070	-0.17%
2021/06/21	229.2	68.09	209.4	68.89	66.20	19.8	16,679	0.12%	大買/大賣/
2021/06/18	246.5	67.93	501.9	68.54	68.90	-255.4	16,156	-1.58%	大買/大賣/鉅額交易
2021/06/17	318.3	63.91	531.8	64.27	65.20	-213.5	15,070	-1.42%	大買/大賣/鉅額交易
2021/06/16	46	60.56	127	60.60	61.00	-81	14,076	-0.58%	大賣/
2021/06/15	13	57.44	26.1	57.66	57.80	-13.1	13,617	-0.10%
2021/06/11	21.2	56.53	15	56.47	56.50	6.2	13,585	0.05%
2021/06/10	75	56.78	70.2	57.00	57.00	4.8	13,668	0.04%
2021/06/09	250	57.00	185.6	57.34	56.50	64.4	13,562	0.47%	大買/大賣/
2021/06/08	11.7	54.36	38.1	54.52	54.80	-26.4	13,053	-0.20%
2021/06/07	36	52.84	20.5	53.22	53.40	15.5	13,119	0.12%
2021/06/04	44	53.80	43	53.72	54.00	1	13,221	0.01%
2021/06/03	33	53.31	36	53.68	53.50	-3	13,225	-0.02%
2021/06/02	116.5	53.53	98.3	54.64	52.90	18.2	13,253	0.14%	大買/
2021/06/01	32	52.04	35	51.92	52.00	-3	12,855	-0.02%
2021/05/31	27	50.96	26.5	51.30	51.20	0.5	12,919	0.00%
2021/05/28	64	50.47	86.2	50.59	50.60	-22.2	13,004	-0.17%
2021/05/27	12.2	48.15	19	48.49	48.35	-6.8	13,181	-0.05%
2021/05/26	6	47.82	10.3	48.02	48.40	-4.3	13,217	-0.03%
2021/05/25	101.3	48.02	114.3	48.29	47.85	-13	13,317	-0.10%	大買/大賣/
2021/05/24	10.2	45.94	8	46.20	46.25	2.2	13,390	0.02%
2021/05/21	48	45.75	116	46.05	46.15	-68	13,538	-0.50%	大賣/
2021/05/20	62.2	44.20	10	44.41	43.85	52.2	13,616	0.38%
2021/05/19	23	44.42	69	45.21	45.60	-46	13,604	-0.34%
2021/05/18	40	42.74	97	42.51	43.55	-57	13,512	-0.42%
2021/05/17	82.2	40.36	13	41.74	39.60	69.2	13,515	0.51%
2021/05/14	46	45.35	81	45.48	43.95	-35	13,471	-0.26%
2021/05/13	51.1	43.06	37	43.77	44.00	14.1	13,381	0.11%
2021/05/12	139.1	43.94	82.6	44.68	43.50	56.5	13,348	0.42%	大買/
2021/05/11	79.2	47.08	27	46.96	46.60	52.2	13,217	0.39%
2021/05/10	39.4	51.65	0	0.00	51.10	39.4	13,093	0.30%
2021/05/07	8	53.11	19	52.81	53.60	-11	13,597	-0.08%
2021/05/06	36.1	51.42	36	51.45	50.70	0.1	13,602	0.00%
2021/05/05	21.1	51.67	19	52.47	50.90	2.1	13,569	0.02%
2021/05/04	88	51.86	122.1	53.19	52.40	-34.1	13,623	-0.25%	大賣/
2021/05/03	71.1	56.48	13	56.88	55.50	58.1	13,697	0.42%
2021/04/29	55.3	59.46	35	59.17	59.00	20.3	13,737	0.15%
2021/04/28	39	60.45	42	60.64	60.50	-3	13,804	-0.02%
2021/04/27	72.1	61.00	32.3	61.40	60.20	39.8	13,935	0.29%
2021/04/26	51	63.00	43	62.32	62.70	8	13,805	0.06%
2021/04/23	163.2	62.61	179.1	62.99	62.40	-15.9	13,876	-0.11%	大買/大賣/
2021/04/22	248.2	62.87	287.7	63.72	60.50	-39.5	13,695	-0.29%	大買/大賣/
2021/04/21	280	60.98	298.2	60.36	61.70	-18.2	13,209	-0.14%	大買/大賣/
2021/04/20	309.2	59.61	416	59.82	59.50	-106.8	12,870	-0.83%	大買/大賣/鉅額交易
2021/04/19	37	56.16	25.1	56.46	56.70	11.9	12,514	0.09%
2021/04/16	55.2	55.67	40	55.84	56.00	15.2	12,781	0.12%
2021/04/15	33.1	55.32	25.1	55.62	55.40	8	12,871	0.06%
2021/04/14	57.1	54.12	35	54.87	55.40	22.1	12,979	0.17%
2021/04/13	19.1	57.58	255	56.19	55.80	-235.9	13,158	-1.79%	大賣/鉅額交易
2021/04/12	148.2	57.30	80	57.17	57.10	68.2	13,235	0.52%	大買/
2021/04/09	102.2	58.98	48	59.72	58.60	54.2	13,439	0.40%	大買/
2021/04/08	168	60.57	127.5	60.53	60.70	40.5	14,110	0.29%	大買/大賣/
2021/04/07	157	58.90	108.5	59.49	59.60	48.5	14,202	0.34%	大買/大賣/
2021/04/06	267.5	57.73	387	57.96	59.60	-119.5	14,068	-0.85%	大買/大賣/鉅額交易
2021/04/01	297	55.57	275.3	55.46	54.50	21.7	13,793	0.16%	大買/大賣/
2021/03/31	128.2	53.54	46	53.95	53.50	82.2	14,143	0.58%	大買/
2021/03/30	278.2	54.15	50	54.44	54.00	228.2	15,208	1.50%	大買/鉅額交易
2021/03/29	245	54.40	75.2	54.36	54.60	169.9	16,146	1.05%	大買/鉅額交易
2021/03/26	74	52.60	49.3	52.57	53.70	24.7	16,282	0.15%
2021/03/25	39.6	52.57	2	52.75	52.20	37.6	16,368	0.23%
2021/03/24	80.2	53.56	108	53.48	53.70	-27.8	16,465	-0.17%	大賣/
2021/03/23	23	53.20	16.4	53.39	53.00	6.6	16,589	0.04%
2021/03/22	36	54.67	6	55.13	54.40	30	16,726	0.18%
2021/03/19	128.2	54.56	120	54.47	54.60	8.2	16,967	0.05%	大買/大賣/
2021/03/18	56	54.54	48.1	54.81	54.20	7.9	17,189	0.05%
2021/03/17	51.2	54.17	59	54.39	54.20	-7.8	17,384	-0.04%
2021/03/16	68	54.10	53.2	54.60	53.80	14.8	17,675	0.08%
2021/03/15	51	53.89	62.1	53.50	54.10	-11.1	18,108	-0.06%
2021/03/12	39.4	53.05	32	53.37	53.10	7.4	18,159	0.04%
2021/03/11	92.5	52.74	99	52.41	52.90	-6.5	18,251	-0.04%
2021/03/10	158.2	51.48	213.5	51.05	51.40	-55.3	18,268	-0.30%	大買/大賣/
2021/03/09	80.2	48.60	60.2	49.17	48.70	19.9	18,249	0.11%
2021/03/08	62	50.67	52	50.53	49.65	10	18,577	0.05%
2021/03/05	85	51.52	80	51.72	51.30	5	18,928	0.03%
2021/03/04	73.1	52.34	32	53.32	51.60	41.1	19,241	0.21%
2021/03/03	110.1	53.48	89.9	54.09	54.10	20.2	19,614	0.10%	大買/
2021/03/02	178.1	55.26	181.4	56.13	53.90	-3.3	19,881	-0.02%	大買/大賣/
2021/02/26	100.1	54.38	85	54.58	54.00	15.1	20,047	0.08%
2021/02/25	23	55.34	59.8	55.04	54.60	-36.8	21,355	-0.17%
2021/02/24	89	55.09	98	55.22	55.00	-9	22,443	-0.04%
2021/02/23	132	55.46	134.1	54.86	55.00	-2.1	22,545	-0.01%	大買/大賣/
2021/02/22	188.2	55.37	84.1	54.56	54.40	104.2	22,470	0.46%	大買/鉅額交易
2021/02/19	36	53.13	39.1	52.56	53.10	-3.1	22,464	-0.01%
2021/02/18	50	52.29	56.1	52.11	52.40	-6.1	22,985	-0.03%
2021/02/17	32	51.57	53	50.67	51.80	-21	23,384	-0.09%
2021/02/05	24	49.08	17	49.32	48.90	7	23,516	0.03%
2021/02/04	35	49.59	29.2	49.73	49.35	5.8	24,050	0.02%
2021/02/03	43	50.82	47	50.79	50.60	-4	24,582	-0.02%
2021/02/02	32.3	50.13	29	49.82	50.00	3.3	24,837	0.01%
2021/02/01	45.3	49.14	32	49.36	49.00	13.3	24,991	0.05%
2021/01/29	187.2	53.64	184	53.38	50.50	3.2	24,939	0.01%	大買/大賣/
2021/01/28	22.1	51.49	17	52.08	51.20	5.1	24,472	0.02%
2021/01/27	51	52.37	53.9	52.28	52.50	-2.9	24,442	-0.01%
2021/01/26	26	53.22	44	52.61	52.00	-18	24,460	-0.07%
2021/01/25	82	53.01	97.2	53.52	53.30	-15.2	24,404	-0.06%
2021/01/22	116.2	51.05	58	51.28	51.60	58.2	24,222	0.24%	大買/
2021/01/21	57	51.34	57	51.68	51.00	0	24,138	0.00%
2021/01/20	176.1	52.42	119.3	52.64	51.70	56.8	24,060	0.24%	大買/大賣/
2021/01/19	72.3	54.99	32	55.15	54.80	40.3	23,846	0.17%
2021/01/18	107	54.97	126.2	55.32	55.50	-19.2	23,821	-0.08%	大買/大賣/
2021/01/15	90	54.03	113	54.05	54.00	-23	23,598	-0.10%	大賣/
2021/01/14	102.3	54.15	41	54.58	53.90	61.3	23,431	0.26%	大買/
2021/01/13	64	54.97	73	54.92	55.30	-9	23,327	-0.04%
2021/01/12	126.1	55.67	118	55.52	55.30	8.1	23,246	0.03%	大買/大賣/
2021/01/11	77.1	55.66	201.1	55.35	56.50	-124	22,867	-0.54%	大賣/鉅額交易
2021/01/08	107	53.65	116	53.81	53.50	-9	22,833	-0.04%	大買/大賣/
2021/01/07	72	53.50	62	53.48	53.20	10	23,230	0.04%
2021/01/06	199	54.13	94.9	53.85	53.00	104.2	23,313	0.45%	大買/鉅額交易
2021/01/05	55.1	53.63	50.3	53.90	54.70	4.8	23,142	0.02%
2021/01/04	146	54.92	107	56.20	54.70	39	23,109	0.17%	大買/大賣/
2020/12/31	403	54.42	512.1	54.65	54.10	-109	23,051	-0.47%	大買/大賣/鉅額交易
2020/12/30	185.1	52.70	135	52.42	51.80	50.1	22,367	0.22%	大買/大賣/
2020/12/29	67.2	51.42	122	52.13	52.80	-54.8	22,044	-0.25%	大賣/
2020/12/28	177	51.57	167.6	51.98	51.60	9.4	21,821	0.04%	大買/大賣/
2020/12/25	343	51.63	388	51.53	51.00	-45	21,429	-0.21%	大買/大賣/
2020/12/24	236	49.18	348.7	49.53	50.60	-112.7	20,612	-0.55%	大買/大賣/鉅額交易
2020/12/23	185	46.63	352.3	46.94	46.90	-167.3	19,511	-0.86%	大買/大賣/鉅額交易
2020/12/22	76	44.89	111.1	45.33	43.60	-35.1	18,595	-0.19%	大賣/
2020/12/21	47	43.37	56	44.10	44.60	-9	18,505	-0.05%
2020/12/18	179	44.66	156	44.13	44.00	23	18,713	0.12%	大買/大賣/
2020/12/17	30	44.69	30	44.86	45.25	0	18,690	0.00%
2020/12/16	25	44.01	49	44.35	44.75	-24	18,660	-0.13%
2020/12/15	125	43.73	116	43.35	42.70	9	18,800	0.05%	大買/大賣/
2020/12/14	182.8	45.59	149.1	45.71	45.10	33.7	19,025	0.18%	大買/大賣/
2020/12/11	108	44.71	55	44.50	44.10	53	18,840	0.28%	大買/
2020/12/10	182	46.29	186	46.16	45.80	-4	18,653	-0.02%	大買/大賣/
2020/12/09	194	46.50	231	46.60	45.95	-37	18,353	-0.20%	大買/大賣/
2020/12/08	51	44.80	39	44.96	44.95	12	17,978	0.07%
2020/12/07	45	44.58	51	44.62	44.30	-6	17,988	-0.03%
2020/12/04	75.2	44.75	43	44.40	44.30	32.2	17,926	0.18%
2020/12/03	105	44.92	78	44.65	44.35	27	17,860	0.15%	大買/
2020/12/02	106	45.25	103	45.17	44.70	3	17,857	0.02%	大買/大賣/
2020/12/01	133	44.19	162	44.58	45.80	-29	17,637	-0.16%	大買/大賣/
2020/11/30	165.1	44.86	111.8	44.62	44.60	53.3	17,461	0.31%	大買/大賣/
2020/11/27	145	44.11	341.7	44.76	45.15	-196.7	17,327	-1.14%	大買/大賣/鉅額交易
2020/11/26	152	43.55	182.9	43.62	43.65	-30.9	17,355	-0.18%	大買/大賣/
2020/11/25	290	43.03	232	43.81	42.40	58	17,154	0.34%	大買/大賣/
2020/11/24	446.2	44.43	291	44.79	43.20	155.2	17,057	0.91%	大買/大賣/鉅額交易
2020/11/23	228	42.67	411.9	42.73	44.40	-183.9	16,399	-1.12%	大買/大賣/鉅額交易
2020/11/20	83	40.07	204	40.11	40.40	-121	16,776	-0.72%	大賣/鉅額交易
2020/11/19	60	39.27	36	39.13	39.00	24	16,927	0.14%
2020/11/18	63	39.78	40	39.97	39.55	23	17,618	0.13%
2020/11/17	223	40.48	150.5	40.15	39.50	72.5	18,922	0.38%	大買/大賣/
2020/11/16	107	40.22	244	40.08	41.35	-137	21,270	-0.64%	大買/大賣/鉅額交易
2020/11/13	20	38.76	140	38.76	38.70	-120	21,508	-0.56%	大賣/鉅額交易
2020/11/12	353	39.12	179	39.49	38.15	174	21,713	0.80%	大買/大賣/鉅額交易
2020/11/11	165	40.24	248.8	40.20	40.35	-83.8	21,395	-0.39%	大買/大賣/
2020/11/10	162	38.77	124.3	39.41	38.05	37.7	20,909	0.18%	大買/大賣/
2020/11/09	34	38.65	52.9	38.77	39.00	-18.9	20,791	-0.09%
2020/11/06	44	38.24	41	37.72	37.65	3	20,707	0.01%
2020/11/05	24	37.79	53	37.83	37.90	-29	20,769	-0.14%
2020/11/04	7	36.68	5	36.67	37.00	2	20,901	0.01%
2020/11/03	14	36.28	30.5	36.79	36.90	-16.5	21,491	-0.08%
2020/11/02	18	35.30	59	35.34	35.30	-41	22,085	-0.19%
2020/10/30	39	36.25	6	36.38	36.05	33	22,205	0.15%
2020/10/29	22	36.63	18	36.69	37.20	4	22,509	0.02%
2020/10/28	51	37.84	23	38.02	37.55	28	22,554	0.12%
2020/10/27	18	38.27	14	38.15	38.45	4	22,538	0.02%
2020/10/26	45	38.53	65	38.24	38.10	-20	22,623	-0.09%
2020/10/23	16	38.01	24	38.19	38.15	-8	22,541	-0.04%
2020/10/22	6	37.65	13	37.59	37.80	-7	22,637	-0.03%
2020/10/21	24	37.45	18	37.39	37.40	6	22,620	0.03%
2020/10/20	11	36.97	50	36.89	36.75	-39	22,601	-0.17%
2020/10/19	29	36.98	10	37.08	37.15	19	22,594	0.08%
2020/10/16	191	37.76	194.7	37.25	36.80	-3.7	22,574	-0.02%	大買/大賣/
2020/10/15	391	39.60	207	39.54	39.00	184	22,229	0.83%	大買/大賣/鉅額交易
2020/10/14	72	38.81	72	38.95	38.70	0	21,642	0.00%
2020/10/13	56	38.55	79	38.58	38.30	-23	21,478	-0.11%
2020/10/12	54	38.32	79	38.43	38.30	-25	21,336	-0.12%
2020/10/08	74	38.49	126.3	38.56	37.95	-52.3	21,233	-0.25%	大賣/
2020/10/07	133	38.29	73	38.27	38.40	60	21,039	0.29%	大買/
2020/10/06	57	37.54	30	37.58	37.45	27	20,941	0.13%
2020/10/05	22	36.66	54	36.85	36.90	-32	21,030	-0.15%
2020/09/30	11	35.99	63	36.10	36.30	-52	21,064	-0.25%
2020/09/29	76	36.03	28	36.08	35.75	48	21,134	0.23%
2020/09/28	26	35.40	13	35.53	35.45	13	21,083	0.06%
2020/09/25	92	35.17	66	35.84	34.95	26	21,098	0.12%
2020/09/24	114	35.67	46	35.81	35.30	68	21,089	0.32%	大買/
2020/09/23	99	37.69	81	37.82	37.10	18	21,179	0.08%
2020/09/22	43	37.33	32	37.59	37.05	11	20,890	0.05%
2020/09/21	48	37.45	74	37.86	37.40	-26	20,794	-0.13%
2020/09/18	142	38.09	118	38.13	37.60	24	20,814	0.12%	大買/大賣/
2020/09/17	162	37.75	205	37.73	38.20	-43	20,556	-0.21%	大買/大賣/
2020/09/16	22	36.56	46	36.58	36.40	-24	20,061	-0.12%
2020/09/15	45	36.19	67	36.14	35.90	-22	19,992	-0.11%
2020/09/14	63	35.83	32	35.75	36.10	31	20,063	0.15%
2020/09/11	86	35.19	89	35.31	34.65	-3	20,003	-0.01%
2020/09/10	76	36.78	53	36.86	36.20	23	19,836	0.12%
2020/09/09	20	36.00	16	35.56	36.40	4	19,777	0.02%
2020/09/08	20	36.01	48	36.34	35.90	-28	19,786	-0.14%
2020/09/07	55.4	36.00	83	36.81	35.70	-27.6	19,811	-0.14%
2020/09/04	133.5	36.63	92	36.76	36.75	41.5	19,837	0.21%	大買/
2020/09/03	130.4	38.23	122	38.04	37.40	8.4	19,855	0.04%	大買/大賣/
2020/09/02	85	37.89	52.8	37.98	38.00	32.2	19,694	0.16%
2020/09/01	184.5	38.05	282.2	37.80	38.55	-97.7	19,779	-0.49%	大買/大賣/
2020/08/31	126	37.07	59	37.01	36.70	67	19,408	0.35%	大買/
2020/08/28	189	37.65	140	37.74	37.40	49	19,647	0.25%	大買/大賣/
2020/08/27	229	37.47	180.2	37.62	37.35	48.8	20,272	0.24%	大買/大賣/
2020/08/26	506	39.88	574.2	39.92	38.40	-68.2	19,892	-0.34%	大買/大賣/
2020/08/25	210	38.45	206	38.49	38.40	4	18,326	0.02%	大買/大賣/
2020/08/24	258	38.21	264	38.41	39.00	-6	17,887	-0.03%	大買/大賣/
2020/08/21	521	38.57	432.2	38.76	37.95	88.8	17,062	0.52%	大買/大賣/
2020/08/20	1,215.8	37.53	1,045	38.00	38.75	170.8	15,582	1.10%	大買/大賣/鉅額交易
2020/08/19	107	35.87	191.9	36.14	36.85	-84.9	12,641	-0.67%	大買/大賣/
2020/08/18	130	32.71	141	32.68	33.50	-11	11,930	-0.09%	大買/大賣/
2020/08/17	77.1	31.52	97.5	31.75	32.00	-20.4	11,501	-0.18%
2020/08/14	92	30.47	34	30.36	30.45	58	11,271	0.51%
2020/08/13	37	30.14	123	30.14	30.05	-86	11,222	-0.77%	大賣/
2020/08/12	96	29.55	25	29.65	29.90	71	11,049	0.64%
2020/08/11	38	29.75	150	30.40	29.80	-112	10,944	-1.02%	大賣/鉅額交易
2020/08/10	165	30.92	45	31.41	30.40	120	10,915	1.10%	大買/鉅額交易
2020/08/07	226	32.12	125	32.60	32.40	101	10,682	0.95%	大買/大賣/鉅額交易
2020/08/06	117	31.56	369.5	31.57	32.65	-252.5	10,058	-2.51%	大買/大賣/鉅額交易
2020/08/05	34	29.63	113	29.84	29.70	-79	9,412	-0.84%	大賣/
2020/08/04	242	29.66	175	30.17	28.80	67	9,278	0.72%	大買/大賣/
2020/08/03	270	30.00	64	30.03	29.70	206	8,947	2.30%	大買/鉅額交易
2020/07/31	87	29.38	17	29.35	29.35	70	8,858	0.79%
2020/07/30	23	29.03	73.1	29.07	29.55	-50.1	8,845	-0.57%
2020/07/29	7	27.54	11	28.28	28.40	-4	8,775	-0.05%
2020/07/28	44	28.13	33	28.55	27.40	11	8,775	0.13%
2020/07/27	8	28.28	5	27.94	28.55	3	8,632	0.03%
2020/07/24	22	28.33	17	28.46	27.95	5	8,703	0.06%
2020/07/23	19	28.71	53	28.73	28.55	-34	8,690	-0.39%
2020/07/22	10	28.19	3	28.47	28.45	7	8,692	0.08%
2020/07/21	5	27.85	22	27.81	27.85	-17	8,790	-0.19%
2020/07/20	12	26.40	25	26.69	26.90	-13	9,037	-0.14%
2020/07/17	43	27.18	12.9	27.56	27.05	30.1	9,148	0.33%
2020/07/16	32	28.23	79	28.01	28.05	-47	9,131	-0.51%
2020/07/15	55	28.71	12	29.16	28.65	43	9,100	0.47%
2020/07/14	29	29.66	24.1	30.00	29.35	4.9	9,016	0.05%
2020/07/13	3	29.82	67.5	29.89	30.15	-64.5	8,848	-0.73%
2020/07/10	150	29.19	74	29.77	28.95	76	8,720	0.87%	大買/
2020/07/09	11	29.56	8.2	29.51	29.70	2.8	8,548	0.03%
2020/07/08	13	29.71	57.2	29.78	29.45	-44.2	8,462	-0.52%
2020/07/07	23	29.31	7.9	29.16	29.15	15.1	8,344	0.18%
2020/07/06	18	29.13	32	29.13	29.20	-14	8,298	-0.17%
2020/07/03	71.5	29.51	15	29.46	29.10	56.5	8,235	0.69%
2020/07/02	31	29.74	87	29.74	29.80	-56	8,010	-0.70%
2020/07/01	10	28.46	12	28.60	28.50	-2	7,748	-0.03%
2020/06/30	19	28.37	25	28.39	28.30	-6	7,703	-0.08%
2020/06/29	111	28.23	5	27.89	27.85	106	7,753	1.37%	大買/鉅額交易
2020/06/24	33	28.87	34	28.81	29.20	-1	7,613	-0.01%
2020/06/23	31.1	28.18	9	28.27	28.15	22.1	7,535	0.29%
2020/06/22	8	28.73	26	28.97	28.60	-18	7,503	-0.24%
2020/06/19	32	29.25	52	28.95	28.30	-20	7,478	-0.27%
2020/06/18	12	28.39	12	28.62	28.80	0	7,303	0.00%
2020/06/17	11	28.52	56	28.60	28.60	-45	7,261	-0.62%
2020/06/16	27	28.62	23	28.74	28.35	4	7,218	0.06%
2020/06/15	80	28.81	55	28.59	28.05	25	7,204	0.35%
2020/06/12	36	28.90	48	29.11	29.65	-12	7,134	-0.17%
2020/06/11	42.2	29.68	42	29.75	29.20	0.2	7,085	0.00%
2020/06/10	62	29.47	145	29.48	30.00	-83	6,942	-1.20%	大賣/
2020/06/09	100	28.23	98	28.27	28.30	2	6,772	0.03%
2020/06/08	154.7	29.73	121	29.69	29.10	33.7	6,677	0.50%	大買/大賣/
2020/06/05	39	29.11	171	29.28	29.10	-132	6,346	-2.08%	大賣/鉅額交易
2020/06/04	248	29.24	225.6	29.26	29.30	22.4	6,172	0.36%	大買/大賣/
2020/06/03	261	28.45	440	28.42	28.95	-179	5,701	-3.14%	大買/大賣/鉅額交易
2020/06/02	78	26.37	165	25.71	27.00	-87	4,644	-1.87%	大賣/
2020/06/01	5	24.37	29	24.69	24.60	-24	4,304	-0.56%
2020/05/29	16	23.95	0	0.00	23.70	16	4,277	0.37%
2020/05/28	19	24.32	3	24.47	24.50	16	4,262	0.38%
2020/05/27	1	24.30	56	24.54	24.80	-55	4,245	-1.30%
2020/05/26	1	24.25	2	24.20	24.15	-1	4,214	-0.02%
2020/05/25	10	23.40	11.3	23.75	24.05	-1.3	4,203	-0.03%
2020/05/22	2	23.85	1	24.30	23.95	1	4,188	0.02%
2020/05/21	12	24.49	60	24.71	24.60	-48	4,164	-1.15%
2020/05/20	12	23.92	12	24.25	24.05	0	4,110	0.00%
2020/05/19	109	23.11	3	23.45	23.80	106	4,052	2.62%	大買/鉅額交易
2020/05/18	22	22.54	12	23.01	23.00	10	3,999	0.25%
2020/05/15	174	23.17	325	23.41	23.25	-151	3,969	-3.80%	大買/大賣/鉅額交易
2020/05/14	26	24.35	2	24.28	24.20	24	3,846	0.62%
2020/05/13	30	24.68	13	24.75	25.00	17	3,803	0.45%
2020/05/12	75	25.32	3	25.25	25.10	72	3,793	1.90%
2020/05/11	49	25.73	29.8	25.85	25.55	19.2	3,765	0.51%
2020/05/08	85	24.99	40	25.25	24.90	45	3,709	1.21%
2020/05/07	5	24.90	19	24.96	24.95	-14	3,674	-0.38%
2020/05/06	33	25.01	27	24.91	25.05	6	3,624	0.17%
2020/05/05	19	25.13	22	25.32	25.40	-3	3,573	-0.08%
2020/05/04	6	24.31	1	24.45	24.40	5	3,499	0.14%
2020/04/30	0	0.00	9	24.59	24.55	-9	3,499	-0.26%
2020/04/29	29	24.61	46	24.92	24.40	-17	3,496	-0.49%
2020/04/28	0	0.00	6	24.03	24.15	-6	3,405	-0.18%
2020/04/27	7	23.76	56	23.82	23.85	-49	3,390	-1.45%
2020/04/24	48.5	23.81	29	23.85	23.70	19.5	3,331	0.59%
2020/04/23	153	24.28	146	24.41	24.05	7	3,179	0.22%	大買/大賣/
2020/04/22	23	22.34	92	22.67	23.20	-69	2,893	-2.39%
2020/04/21	7	21.66	13	22.03	21.45	-6	2,794	-0.21%
2020/04/20	0	0.00	31	21.89	22.00	-31	2,755	-1.12%
2020/04/17	5	21.94	11	22.02	21.50	-6	2,740	-0.22%
2020/04/16	4	21.33	66	21.41	21.50	-62	2,717	-2.28%
2020/04/15	8	20.96	112	21.23	21.30	-104	2,700	-3.85%	大賣/鉅額交易
2020/04/14	6	20.64	61	20.77	20.95	-55	2,702	-2.03%
2020/04/13	14	20.32	39	20.71	20.25	-25	2,701	-0.93%
2020/04/10	6	20.18	1	20.05	20.20	5	2,706	0.18%
2020/04/09	3	20.23	4	20.13	20.00	-1	2,796	-0.04%
2020/04/08	6	19.69	43	19.91	20.10	-37	2,779	-1.33%
2020/04/07	1	19.30	1	19.15	19.40	0	2,750	0.00%
2020/04/06	0	19.10	0	0.00	19.05	0	2,747	0.00%
2020/04/01	20	18.87	6	19.10	19.10	14	2,806	0.50%
2020/03/31	3	19.50	98	19.41	19.15	-95	2,982	-3.19%
2020/03/30	0	18.45	2	18.20	18.45	-2	2,957	-0.07%
2020/03/27	24.1	18.10	91	18.40	17.95	-66.9	2,943	-2.27%
2020/03/26	98	18.12	177	18.21	18.20	-79	2,953	-2.67%	大賣/
2020/03/25	2	18.23	86	18.11	18.25	-84	3,134	-2.68%
2020/03/24	185	16.53	24	16.56	16.60	161	3,084	5.22%	大買/鉅額交易
2020/03/23	4	15.10	1	14.75	15.10	3	3,066	0.10%
2020/03/20	11.2	14.65	46.9	14.95	15.05	-35.7	3,060	-1.17%
2020/03/19	204	13.94	7	14.09	13.70	197	3,048	6.46%	大買/鉅額交易
2020/03/18	36	15.31	10	15.79	15.20	26	2,956	0.88%
2020/03/17	310	16.49	0	0.00	16.15	310	2,896	10.70%	大買/鉅額交易
2020/03/16	218.2	18.19	3	19.37	17.90	215.2	2,799	7.69%	大買/鉅額交易
2020/03/13	230	19.51	5	19.51	19.85	225	2,724	8.26%	大買/鉅額交易
2020/03/12	159	21.91	26	21.97	21.65	133	2,651	5.02%	大買/鉅額交易
2020/03/11	11	24.25	2	24.53	23.95	9	2,615	0.34%
2020/03/10	7	24.02	7	24.29	24.75	0	2,605	0.00%
2020/03/09	9	24.87	8	24.72	24.05	1	2,601	0.04%
2020/03/06	1	25.45	2	25.55	25.40	-1	2,586	-0.04%
2020/03/05	2	25.70	2	25.85	25.70	0	2,633	0.00%
2020/03/04	2	25.43	4	25.39	25.65	-2	2,653	-0.08%
2020/03/03	2	25.20	0	0.00	25.10	2	2,651	0.08%
2020/03/02	1	23.85	2	23.85	24.50	-1	2,640	-0.04%
2020/02/27	35	24.63	3	24.50	24.30	32	2,625	1.22%
2020/02/26	12	25.53	30	25.68	25.60	-18	2,597	-0.69%
2020/02/24	3	24.82	1	24.90	24.90	2	2,563	0.08%
2020/02/21	1	25.05	35	25.05	25.15	-34	2,555	-1.33%
2020/02/20	2	25.30	5	25.50	25.10	-3	2,554	-0.12%
2020/02/19	5	25.14	6	25.13	25.15	-1	2,556	-0.04%
2020/02/18	4	25.13	14.7	25.12	25.00	-10.7	2,558	-0.42%
2020/02/14	5	24.69	0	0.00	24.75	5	2,558	0.20%
2020/02/13	10	24.65	20	24.98	24.65	-10	2,571	-0.39%
2020/02/12	2.3	24.68	11	24.80	24.80	-8.7	2,564	-0.34%
2020/02/11	71	24.51	18	24.52	24.50	53	2,553	2.08%
2020/02/10	1	23.40	24	24.16	24.15	-23	2,540	-0.91%
2020/02/07	5	23.85	1	23.85	23.80	4	2,546	0.16%
2020/02/06	8	24.13	8	24.03	24.25	0	2,544	0.00%
2020/02/05	3	23.30	3	22.88	23.25	0	2,533	0.00%
2020/02/04	3	22.87	35	22.94	23.15	-32	2,556	-1.25%
2020/02/03	61	21.76	7	22.86	22.20	54	2,673	2.02%
2020/01/31	59	23.89	21	24.37	24.00	38	2,653	1.43%
2020/01/30	86.1	24.80	0	0.00	24.65	86.1	2,631	3.27%
2020/01/20	11	27.36	5	27.35	27.35	6	2,587	0.23%
2020/01/17	0	0.00	2	27.60	27.55	-2	2,596	-0.08%
2020/01/16	2	27.83	3	27.78	27.80	-1	2,616	-0.04%
2020/01/15	5	27.66	16	27.66	27.85	-11	2,687	-0.41%
2020/01/14	1	27.15	0	0.00	27.10	1	2,655	0.04%
2020/01/13	0	0.00	1	26.85	26.95	-1	2,650	-0.04%
2020/01/10	0	0.00	9	26.58	26.50	-9	2,656	-0.34%
2020/01/09	0	0.00	2	26.95	26.85	-2	2,658	-0.08%
2020/01/08	18	26.71	5	26.57	26.55	13	2,780	0.47%
2020/01/07	20	27.76	9	27.52	27.50	11	2,827	0.39%
2020/01/06	4	27.81	5	28.21	28.25	-1	2,859	-0.03%
2020/01/03	13	28.44	31	28.35	28.25	-18	2,842	-0.63%
2020/01/02	1	28.00	2	28.05	27.80	-1	2,762	-0.04%
2019/12/31	10	27.65	2	27.68	27.70	8	2,787	0.29%
2019/12/30	5	28.16	16	28.19	28.00	-11	2,797	-0.39%
2019/12/27	62	28.22	22.3	28.35	28.35	39.7	2,757	1.44%
2019/12/26	33	28.24	35	28.25	28.30	-2	2,692	-0.07%
2019/12/25	15	27.75	31	27.61	27.80	-16	2,500	-0.64%
2019/12/24	4	26.69	0	0.00	26.55	4	2,413	0.17%
2019/12/23	11	27.08	1	26.90	26.90	10	2,423	0.41%
2019/12/20	58	27.97	138	27.86	27.50	-80	2,391	-3.35%	大賣/
2019/12/19	0.4	26.50	0	0.00	26.65	0.4	2,169	0.02%
2019/12/18	28	26.48	1	26.60	26.65	27	2,210	1.22%
2019/12/17	3	26.72	6	26.63	26.65	-3	2,248	-0.13%
2019/12/16	1	26.35	1	26.40	26.50	0	2,290	0.00%
2019/12/13	3.2	26.21	24	25.99	25.90	-20.8	2,324	-0.89%
2019/12/12	0	0.00	1	26.25	26.00	-1	2,388	-0.04%
2019/12/10	2.1	25.67	3	25.83	25.65	-0.9	2,822	-0.03%
2019/12/09	2	26.05	0	0.00	25.85	2	2,870	0.07%
2019/12/06	3	26.23	2	26.15	26.05	1	3,059	0.03%
2019/12/05	0.1	25.85	6	25.97	25.90	-5.9	3,217	-0.18%
2019/12/04	26.2	25.84	20	25.92	25.90	6.2	3,421	0.18%
2019/12/03	2	25.40	0	0.00	25.35	2	3,454	0.06%
2019/12/02	23.1	25.45	53	25.41	25.35	-29.9	3,517	-0.85%
2019/11/29	23	26.31	25	26.63	26.15	-2	3,555	-0.06%
2019/11/28	1	27.20	5	27.30	27.10	-4	3,565	-0.11%
2019/11/27	13	26.96	0	0.00	26.95	13	3,689	0.35%
2019/11/26	7	27.16	12	26.93	27.10	-5	3,792	-0.13%
2019/11/25	10	27.15	0	0.00	27.20	10	3,851	0.26%
2019/11/22	4	26.95	0	0.00	26.95	4	3,938	0.10%
2019/11/21	2	26.73	0	0.00	26.70	2	4,018	0.05%
2019/11/20	2	27.00	0	0.00	26.85	2	4,079	0.05%
2019/11/19	0.2	26.80	0	0.00	26.80	0.2	4,160	0.00%
2019/11/15	6.1	26.71	0	0.00	26.60	6.1	4,372	0.14%
2019/11/14	2	26.80	1	26.70	26.80	1	4,487	0.02%
2019/11/13	29	26.68	3	26.62	26.60	26	4,489	0.58%
2019/11/12	10	26.75	2	26.75	26.90	8	4,493	0.18%
2019/11/11	4	26.93	4	26.88	26.90	0	4,505	0.00%
2019/11/08	1	27.45	12	27.50	27.65	-11	4,518	-0.24%
2019/11/07	8	27.38	6.9	27.33	27.45	1.1	4,558	0.02%
2019/11/06	11.4	27.22	20	27.40	27.35	-8.6	4,571	-0.19%
2019/11/05	2	27.85	5	27.91	27.80	-3	4,572	-0.07%
2019/11/04	11.4	27.81	5	27.96	27.80	6.4	4,603	0.14%
2019/11/01	4.2	28.10	12.4	28.06	28.15	-8.2	4,607	-0.18%
2019/10/31	65	29.12	43	29.84	28.70	22	4,584	0.48%
2019/10/30	2	28.95	16	29.07	29.00	-14	4,501	-0.31%
2019/10/29	9	28.72	20.7	28.46	28.40	-11.7	4,579	-0.26%
2019/10/28	0	0.00	8	28.35	28.35	-8	4,594	-0.17%
2019/10/25	2.7	28.35	3.6	28.63	28.35	-0.9	4,620	-0.02%
2019/10/24	9	28.94	2	28.70	28.90	7	4,621	0.15%
2019/10/23	13.2	29.22	21	29.02	29.05	-7.8	4,657	-0.17%
2019/10/22	16.1	28.39	9	28.61	28.40	7.1	4,591	0.15%
2019/10/21	0.1	28.40	0	0.00	28.40	0.1	4,629	0.00%
2019/10/18	0	0.00	5	28.46	28.70	-5	4,679	-0.11%
2019/10/17	2.2	28.40	2	28.45	28.35	0.2	4,729	0.00%
2019/10/16	39.4	28.58	22	28.63	28.70	17.4	4,749	0.37%
2019/10/15	14	27.70	48	28.09	28.30	-34	4,662	-0.73%
2019/10/14	10.1	27.44	1.6	27.41	27.45	8.5	4,644	0.18%
2019/10/09	2	26.83	2	27.05	27.00	0	4,911	0.00%
2019/10/08	34	26.89	9	26.87	26.85	25	5,187	0.48%
2019/10/07	24	27.18	23	27.20	27.25	1	5,396	0.02%
2019/10/04	20.2	27.82	13	27.75	27.65	7.2	5,404	0.13%
2019/10/03	15	27.82	23	28.26	28.20	-8	5,480	-0.15%
2019/10/02	21.1	28.23	9	28.32	28.45	12.1	5,517	0.22%
2019/10/01	19.4	28.84	13	28.79	28.90	6.4	5,508	0.12%
2019/09/27	16.1	29.55	1	29.60	29.15	15.1	5,527	0.27%
2019/09/26	6.4	30.19	37	30.11	30.05	-30.6	5,525	-0.55%
2019/09/25	5.7	29.79	11.9	29.86	29.75	-6.2	5,529	-0.11%
2019/09/24	7	30.34	1	30.20	30.15	6	5,526	0.11%
2019/09/23	33.4	30.39	54.7	30.57	30.35	-21.3	5,547	-0.38%
2019/09/12	6	27.94	60	27.93	27.95	-54	5,555	-0.97%
2019/09/11	48	27.81	182	27.92	27.65	-134	5,550	-2.41%	大賣/鉅額交易
2019/09/10	71	28.60	61	28.50	28.35	10	5,526	0.18%
2019/09/09	46	28.43	6	28.43	28.20	40	5,567	0.72%
2019/09/06	270	29.44	55	29.63	28.60	215	5,543	3.88%	大買/鉅額交易
2019/09/05	14	28.97	17	29.04	28.50	-3	5,199	-0.06%
2019/09/04	10	28.62	5	28.64	28.70	5	5,121	0.10%
2019/09/03	101	28.65	15	28.76	28.90	86	5,107	1.68%	大買/
2019/09/02	163	28.91	220	28.36	29.00	-57	4,945	-1.15%	大買/大賣/
2019/08/30	39	28.24	38	28.45	27.35	1	4,867	0.02%
2019/08/29	4	27.83	25	27.81	27.95	-21	4,679	-0.45%
2019/08/28	4	28.01	17	27.95	27.70	-13	4,637	-0.28%
2019/08/27	17	27.68	37	27.68	27.70	-20	4,575	-0.44%
2019/08/26	1	27.00	9	26.98	26.90	-8	4,495	-0.18%
2019/08/23	9	27.44	62	27.44	27.45	-53	4,454	-1.19%
2019/08/22	18	27.21	29	27.11	27.05	-11	4,329	-0.25%
2019/08/21	5	26.86	13	26.78	26.75	-8	4,229	-0.19%
2019/08/20	17	26.58	18	26.65	26.50	-1	4,192	-0.02%
2019/08/19	14	26.37	21	26.40	26.25	-7	4,110	-0.17%
2019/08/16	8	26.29	4	26.25	25.80	4	4,037	0.10%
2019/08/15	10	25.99	17	25.95	26.15	-7	3,992	-0.18%
2019/08/14	20	25.71	17	25.67	25.70	3	3,939	0.08%
2019/08/13	22	25.82	27	25.75	25.75	-5	3,863	-0.13%
2019/08/12	20	25.64	71	25.49	25.95	-51	3,757	-1.36%
2019/08/08	4	23.99	5	23.93	24.00	-1	3,658	-0.03%
2019/08/07	13	23.68	2	24.20	23.60	11	3,702	0.30%
2019/08/06	20	22.90	92	22.80	24.00	-72	3,791	-1.90%
2019/08/05	22	23.77	101	23.81	23.70	-79	3,887	-2.03%	大賣/
2019/08/02	53	24.62	14	24.53	24.50	39	3,916	1.00%
2019/08/01	15	25.35	6	25.38	25.35	9	3,965	0.23%
2019/07/31	4	25.69	5	25.60	25.75	-1	3,999	-0.03%
2019/07/30	41	25.68	5	25.80	25.65	36	4,010	0.90%
2019/07/29	24	26.49	5	26.62	26.35	19	4,035	0.47%
2019/07/26	11	26.85	117	26.85	26.75	-106	4,037	-2.63%	大賣/鉅額交易
2019/07/25	34	26.97	5	26.74	27.00	29	4,028	0.72%
2019/07/24	111	26.50	24	26.55	26.65	87	3,979	2.19%	大買/
2019/07/23	1	26.00	10	25.95	25.95	-9	3,926	-0.23%
2019/07/22	10	25.61	3.1	25.93	25.65	7	3,953	0.18%
2019/07/19	6	25.88	5	25.87	25.90	1	3,971	0.03%
2019/07/18	55	26.13	23	26.13	25.65	32	3,996	0.80%
2019/07/17	94	26.88	0	0.00	26.70	94	4,010	2.34%
2019/07/16	17	26.89	17	26.79	26.70	0	4,076	0.00%
2019/07/15	21	26.58	8	26.51	26.50	13	4,108	0.32%
2019/07/12	53	27.16	43	27.20	27.05	10	4,299	0.23%
2019/07/11	4	26.95	9	26.92	26.80	-5	4,408	-0.11%
2019/07/10	15	26.85	2	26.90	27.20	13	4,515	0.29%
2019/07/09	22	26.87	16	26.83	26.90	6	4,696	0.13%
2019/07/08	115	27.92	105	27.86	27.45	10	5,160	0.19%	大買/大賣/
2019/07/05	125	26.76	212	26.98	27.00	-87	5,857	-1.49%	大買/大賣/
2019/07/04	10.1	25.95	189	26.59	26.75	-179	5,700	-3.14%	大賣/鉅額交易
2019/07/03	45	25.61	21	25.40	25.20	24	5,573	0.43%
2019/07/02	78	26.13	69	26.43	25.90	9	5,601	0.16%
2019/07/01	0	0.00	22	25.87	26.00	-22	5,601	-0.39%
2019/06/28	8	25.60	0	0.00	25.30	8	5,626	0.14%
2019/06/27	9	25.39	16	25.43	25.35	-7	5,719	-0.12%
2019/06/26	1	25.35	0	0.00	25.50	1	5,737	0.02%
2019/06/25	17	25.65	16	25.79	25.10	1	5,787	0.02%
2019/06/24	7	25.66	0	0.00	25.60	7	5,855	0.12%
2019/06/21	31	25.68	22	25.98	25.55	9	5,895	0.15%
2019/06/20	1	26.25	10	26.20	26.05	-9	5,935	-0.15%
2019/06/19	11	25.66	40	25.52	25.80	-29	5,979	-0.48%
2019/06/18	14	25.45	20	25.50	25.30	-6	6,078	-0.10%
2019/06/17	47	25.98	33	25.91	25.90	14	6,100	0.23%
2019/06/14	2	25.45	31	24.88	25.25	-29	6,083	-0.48%
2019/06/13	10	24.85	1	24.95	24.75	9	6,247	0.14%
2019/06/12	24	25.27	2	25.55	25.00	22	6,351	0.35%
2019/06/11	21	25.30	18	25.27	25.30	3	6,380	0.05%
2019/06/10	1	24.80	13	25.10	25.25	-12	6,416	-0.19%
2019/06/06	72	24.83	50	25.16	24.50	22	6,437	0.34%
2019/06/05	7	24.54	7	24.63	24.50	0	6,393	0.00%
2019/06/04	34	24.26	5	24.48	24.25	29	6,454	0.45%
2019/06/03	5	24.30	13	24.25	24.25	-8	6,495	-0.12%
2019/05/30	6	24.49	2	24.43	24.60	4	6,532	0.06%
2019/05/29	40	24.14	2	24.43	24.25	38	6,571	0.58%
2019/05/28	27	24.43	9	24.43	24.70	18	6,676	0.27%
2019/05/27	21	24.52	20	24.63	24.55	1	6,765	0.01%
2019/05/24	48	24.15	16	24.19	24.10	32	6,787	0.47%
2019/05/23	24	23.99	8	23.86	24.00	16	6,905	0.23%
2019/05/22	15	24.63	16	24.55	24.20	-1	6,957	-0.01%
2019/05/21	38	23.75	25	24.34	24.45	13	7,021	0.19%
2019/05/20	8	23.88	3	23.88	23.90	5	7,087	0.07%
2019/05/17	34	24.04	12	24.18	23.90	22	7,294	0.30%
2019/05/16	13	24.82	18	24.87	24.40	-5	7,583	-0.07%
2019/05/15	17	24.95	10	25.04	25.05	7	7,709	0.09%
2019/05/14	9	24.41	33	24.16	24.55	-24	8,016	-0.30%
2019/05/13	71	23.63	17	23.93	23.30	54	8,253	0.65%
2019/05/10	24	24.86	31	24.92	25.05	-7	8,743	-0.08%
2019/05/09	42	25.55	10	25.46	25.50	32	8,772	0.36%
2019/05/08	2	26.23	3	26.32	26.35	-1	8,782	-0.01%
2019/05/07	7	26.74	3	26.75	26.65	4	8,903	0.04%
2019/05/06	46	26.55	31	26.40	26.30	15	8,994	0.17%
2019/05/03	0	0.00	23	27.60	27.60	-23	9,300	-0.25%
2019/05/02	11	27.19	42	27.35	27.35	-31	9,345	-0.33%
2019/04/30	7	26.78	26	26.92	27.20	-19	9,520	-0.20%
2019/04/29	85	26.83	22	27.17	26.60	63	9,689	0.65%
2019/04/26	42	27.48	12	27.53	27.30	30	9,797	0.31%
2019/04/25	28	27.95	5	28.07	28.10	23	10,130	0.23%
2019/04/24	31	28.69	21	28.64	28.35	10	10,373	0.10%
2019/04/23	68	28.48	36	28.58	28.75	32	10,579	0.30%
2019/04/22	11	29.00	40	29.05	28.80	-29	10,535	-0.28%
2019/04/19	34	28.91	57	28.87	28.90	-23	10,523	-0.22%
2019/04/18	131	28.96	59	29.04	28.65	72	10,517	0.68%	大買/
2019/04/17	66	30.04	40	30.22	29.85	26	10,458	0.25%
2019/04/16	46	29.80	67	29.74	30.15	-21	10,576	-0.20%
2019/04/15	45	29.45	14	29.67	29.25	31	10,637	0.29%
2019/04/12	162	30.36	59	30.45	29.05	103	10,596	0.97%	大買/鉅額交易
2019/04/11	124	30.47	315.2	30.51	30.70	-191.2	10,145	-1.88%	大買/大賣/鉅額交易
2019/04/10	25	28.29	61	28.45	28.55	-36	9,180	-0.39%
2019/04/09	14	28.07	31	28.01	27.85	-17	9,094	-0.19%
2019/04/08	28	27.71	42	27.98	27.50	-14	9,061	-0.15%
2019/04/03	15	27.61	23	27.69	27.60	-8	9,079	-0.09%
2019/04/02	30	27.37	21	27.56	27.25	9	9,083	0.10%
2019/04/01	25	27.30	78	27.43	27.30	-53	9,101	-0.58%
2019/03/29	42	26.65	15	26.77	26.65	27	9,054	0.30%
2019/03/28	24	26.92	24	27.01	26.65	0	9,332	0.00%
2019/03/27	17	26.62	39	26.67	26.90	-22	9,489	-0.23%
2019/03/26	53	26.15	4	26.18	26.05	49	9,577	0.51%
2019/03/25	44	26.05	10	26.08	26.10	34	9,814	0.35%
2019/03/22	51	27.41	28	27.53	27.15	23	9,900	0.23%
2019/03/21	17	27.24	61	27.32	27.55	-44	10,038	-0.44%
2019/03/20	18	26.58	26	26.76	26.55	-8	10,738	-0.07%
2019/03/19	49	26.67	87	26.61	26.70	-38	10,914	-0.35%
2019/03/18	102.2	26.26	58	26.28	26.25	44.2	10,916	0.41%	大買/
2019/03/15	88	27.37	22	27.67	27.15	66	10,826	0.61%
2019/03/14	54	27.72	17	28.03	27.70	37	10,870	0.34%
2019/03/13	10	28.09	18	28.30	28.00	-8	11,142	-0.07%
2019/03/12	13	27.75	2	28.00	27.70	11	11,336	0.10%
2019/03/11	21	27.29	2	27.40	27.50	19	11,605	0.16%
2019/03/08	51	27.81	9	27.88	27.70	42	12,319	0.34%
2019/03/07	17	28.60	7	28.64	28.50	10	13,170	0.08%
2019/03/06	4	28.76	6	28.91	28.70	-2	13,509	-0.01%
2019/03/05	12	28.76	0	0.00	28.75	12	13,769	0.09%
2019/03/04	3	28.83	15	29.29	29.30	-12	13,904	-0.09%
2019/02/27	25	28.77	17	28.74	28.75	8	13,919	0.06%
2019/02/26	85	29.75	24	30.00	29.45	61	13,911	0.44%
2019/02/25	4	30.41	3	30.43	30.25	1	13,990	0.01%
2019/02/22	13	30.68	18	30.48	30.10	-5	14,172	-0.04%
2019/02/21	9	30.12	8	30.14	30.20	1	14,153	0.01%
2019/02/20	11	30.30	7	30.27	30.15	4	14,199	0.03%
2019/02/19	15	30.20	2	30.23	30.15	13	14,224	0.09%
2019/02/18	58	30.15	49	30.07	29.95	9	14,215	0.06%
2019/02/15	49	31.41	56	32.02	31.00	-7	14,082	-0.05%
2019/02/14	12	31.65	22	31.58	31.25	-10	13,848	-0.07%
2019/02/13	41	31.66	44	31.69	31.35	-3	13,838	-0.02%
2019/02/12	30	30.95	37	30.99	31.30	-7	13,648	-0.05%
2019/02/11	67	30.53	161	30.65	31.15	-94	13,564	-0.69%	大賣/
2019/01/30	5	28.75	4	28.99	28.55	1	13,213	0.01%
2019/01/29	15	28.82	6	28.92	28.90	9	13,385	0.07%
2019/01/28	30	29.33	58	29.36	29.00	-28	13,834	-0.20%
2019/01/25	10	28.80	15	28.90	28.75	-5	14,039	-0.04%
2019/01/24	121	28.99	104	29.01	28.40	17	14,141	0.12%	大買/大賣/
2019/01/23	18	28.21	28	28.02	28.25	-10	13,989	-0.07%
2019/01/22	68	28.84	73	28.60	28.10	-5	14,086	-0.04%
2019/01/21	32	29.15	22	29.08	28.80	10	13,979	0.07%
2019/01/18	15	28.65	56	28.75	29.05	-41	13,906	-0.29%
2019/01/17	128	29.01	88	28.59	28.40	40	13,893	0.29%	大買/
2019/01/16	60	27.69	114	28.07	28.95	-54	13,553	-0.40%	大賣/
2019/01/15	93	27.09	110	27.20	27.05	-17	13,306	-0.13%	大賣/
2019/01/14	2	26.15	1	26.50	26.25	1	13,137	0.01%
2019/01/11	15	26.55	13	26.87	26.40	2	13,213	0.02%
2019/01/10	3	26.43	40	26.51	26.85	-37	13,196	-0.28%
2019/01/09	13	27.02	24	27.19	26.40	-11	13,169	-0.08%
2019/01/08	48	27.04	90	26.91	26.75	-42	13,080	-0.32%
2019/01/07	28	26.36	30	26.33	26.85	-2	12,900	-0.02%
2019/01/04	70	23.94	52	24.23	24.45	18	12,832	0.14%
2019/01/03	24	25.76	23	25.75	25.45	1	12,756	0.01%
2019/01/02	32	25.93	23	25.97	25.70	9	12,860	0.07%
2018/12/28	20	25.44	4	25.44	25.45	16	12,985	0.12%
2018/12/27	11	25.70	11	25.67	25.45	0	13,109	0.00%
2018/12/26	70	25.51	36	25.57	24.95	34	13,064	0.26%
2018/12/25	11	25.53	9	25.59	25.60	2	13,032	0.02%
2018/12/24	11	26.57	4	26.68	26.50	7	12,977	0.05%
2018/12/22	7	26.47	10	26.36	26.25	-3	13,007	-0.02%
2018/12/21	101	26.23	77	26.54	26.95	24	13,020	0.18%	大買/
2018/12/20	81	25.26	77	25.43	25.65	4	12,743	0.03%
2018/12/19	82	25.90	46	25.98	25.45	36	12,634	0.28%
2018/12/18	93	26.13	148	26.20	26.00	-55	12,559	-0.44%	大賣/
2018/12/17	105	27.80	37	28.14	27.25	68	12,402	0.55%	大買/
2018/12/14	103	27.62	59	27.59	27.70	44	12,378	0.36%	大買/
2018/12/13	201	29.88	152	29.89	28.80	49	12,204	0.40%	大買/大賣/
2018/12/12	18	28.76	115	28.89	29.70	-97	11,430	-0.85%	大賣/
2018/12/11	83	27.08	21	27.12	27.00	62	11,257	0.55%
2018/12/10	106	26.81	4	26.95	26.70	102	11,295	0.90%	大買/鉅額交易
2018/12/07	28	28.08	13	28.13	28.10	15	11,245	0.13%
2018/12/06	236	28.70	30	29.50	27.55	206	11,175	1.84%	大買/鉅額交易
2018/12/05	142	30.37	44	30.50	30.25	98	10,997	0.89%	大買/
2018/12/04	8	31.68	46	31.54	31.50	-38	10,949	-0.35%
2018/12/03	134	32.14	114	32.73	31.90	20	10,750	0.19%	大買/大賣/
2018/11/30	158	29.95	535	30.11	31.25	-377	10,080	-3.74%	大買/大賣/鉅額交易
2018/11/29	71	28.04	126	27.70	28.45	-55	9,212	-0.60%	大賣/
2018/11/28	84	25.23	111	25.63	25.90	-27	8,915	-0.30%	大賣/
2018/11/27	77	24.65	45	24.57	24.80	32	8,751	0.37%
2018/11/26	4	23.53	8	23.83	23.75	-4	8,657	-0.05%
2018/11/23	38	23.59	2	24.20	23.45	36	8,811	0.41%
2018/11/22	153	25.17	118	24.85	24.25	35	9,015	0.39%	大買/大賣/
2018/11/21	64	25.96	106	26.05	25.55	-42	8,951	-0.47%	大賣/
2018/11/20	13	25.57	12	25.55	25.75	1	8,885	0.01%
2018/11/19	76	25.57	63	25.51	25.65	13	8,898	0.15%
2018/11/16	59	24.78	47	25.02	24.60	12	9,020	0.13%
2018/11/15	18	24.37	39	24.56	24.45	-21	9,163	-0.23%
2018/11/14	6	24.09	20	24.34	24.10	-14	9,169	-0.15%
2018/11/13	49	23.50	14	23.38	24.15	35	9,201	0.38%
2018/11/12	40	23.78	60	23.98	24.10	-20	9,232	-0.22%
2018/11/09	111	23.90	86	23.88	23.80	25	9,218	0.27%	大買/
2018/11/08	88	25.40	74	24.95	24.65	14	9,232	0.15%
2018/11/07	57	25.12	102	25.37	25.80	-45	9,204	-0.49%	大賣/
2018/11/06	131	25.00	95	24.69	24.30	36	9,220	0.39%	大買/
2018/11/05	181	26.52	115	26.70	25.75	66	9,225	0.72%	大買/大賣/
2018/11/02	8	25.24	192	25.39	26.00	-184	8,734	-2.11%	大賣/鉅額交易
2018/11/01	43	23.61	139	23.19	23.65	-96	8,434	-1.14%	大賣/
2018/10/31	12	21.42	150	21.32	22.25	-138	8,304	-1.66%	大賣/鉅額交易
2018/10/30	43	20.97	43	20.85	21.00	0	8,139	0.00%
2018/10/29	55	20.47	6	20.44	20.30	49	8,095	0.61%
2018/10/26	64	20.31	37	20.80	20.30	27	8,223	0.33%
2018/10/25	224	20.79	104	20.81	20.75	120	8,232	1.46%	大買/大賣/鉅額交易
2018/10/24	20	23.22	13	23.52	23.05	7	8,230	0.09%
2018/10/23	54	23.23	8	23.15	23.00	46	8,421	0.55%
2018/10/22	15	23.87	37	23.68	23.90	-22	8,524	-0.26%
2018/10/19	40	22.97	7	23.23	23.25	33	8,669	0.38%
2018/10/18	3	24.52	13	24.77	24.50	-10	8,841	-0.11%
2018/10/17	22	24.61	21	24.29	24.25	1	8,960	0.01%
2018/10/16	16	24.74	22	25.33	24.50	-6	9,063	-0.07%
2018/10/15	7	24.54	60	24.57	24.75	-53	9,181	-0.58%
2018/10/12	21	23.43	69	23.92	24.05	-48	9,501	-0.51%
2018/10/11	126	23.15	12	23.34	23.05	114	9,716	1.17%	大買/鉅額交易
2018/10/09	97	26.23	21	26.29	25.60	76	9,883	0.77%
2018/10/08	135	26.88	34	27.59	26.30	101	9,900	1.02%	大買/鉅額交易
2018/10/05	181	29.06	38	28.98	28.60	143	9,810	1.46%	大買/鉅額交易
2018/10/04	16	31.97	0	0.00	31.75	16	9,787	0.16%
2018/10/03	53	32.26	4	32.73	32.05	49	9,966	0.49%
2018/10/02	2	33.65	6	33.38	33.40	-4	10,174	-0.04%
2018/10/01	0	0.00	36	33.15	33.00	-36	10,261	-0.35%
2018/09/28	12	32.74	6	32.63	32.35	6	10,444	0.06%
2018/09/27	26	33.48	4	33.38	33.30	22	10,643	0.21%
2018/09/26	21	33.94	9	34.19	33.65	12	10,919	0.11%
2018/09/25	43	33.95	33	33.89	33.95	10	11,420	0.09%
2018/09/21	18	32.39	55	32.70	32.85	-37	11,721	-0.32%
2018/09/20	57	32.18	10	32.55	31.60	47	11,692	0.40%
2018/09/19	0	0.00	7	33.82	33.20	-7	11,730	-0.06%
2018/09/18	26	33.29	11	33.20	33.20	15	11,875	0.13%
2018/09/17	18	33.77	1	33.80	34.35	17	11,951	0.14%
2018/09/14	22	34.36	57	34.74	34.65	-35	12,053	-0.29%
2018/09/13	23	33.46	13	33.97	33.45	10	12,211	0.08%
2018/09/12	11	33.86	18	34.14	33.95	-7	12,365	-0.06%
2018/09/11	19	33.88	35	34.32	34.10	-16	12,775	-0.13%
2018/09/10	149	34.60	21	34.01	33.50	128	12,938	0.99%	大買/鉅額交易
2018/09/07	46	37.14	26	37.85	37.20	20	13,031	0.15%
2018/09/06	69	38.44	0	0.00	38.20	69	13,277	0.52%
2018/09/05	20	40.17	16	40.52	39.70	4	13,695	0.03%
2018/09/04	29	40.14	99	40.26	40.35	-70	14,177	-0.49%
2018/09/03	102	39.62	32	39.22	38.80	70	14,395	0.49%	大買/
2018/08/31	18	41.13	16	41.53	41.65	2	14,562	0.01%
2018/08/30	65	41.53	79	41.71	41.85	-14	14,713	-0.10%
2018/08/29	33	41.17	143	40.82	40.90	-110	14,755	-0.75%	大賣/鉅額交易
2018/08/28	33	39.00	23	39.26	39.00	10	14,992	0.07%
2018/08/27	37	38.88	72	39.59	39.60	-35	15,665	-0.22%
2018/08/24	35	37.53	35	37.70	38.35	0	16,260	0.00%
2018/08/23	104	38.51	66	38.93	37.90	38	16,866	0.23%	大買/
2018/08/22	29	39.19	96	39.04	39.20	-67	17,355	-0.39%
2018/08/21	2	36.88	21	37.10	37.20	-19	17,414	-0.11%
2018/08/20	31	35.99	8	35.83	36.05	23	17,824	0.13%
2018/08/17	35	37.38	5	37.91	37.05	30	18,015	0.17%
2018/08/16	3	37.60	18	37.64	37.80	-15	18,146	-0.08%
2018/08/15	71	37.58	29	37.53	37.40	42	18,284	0.23%
2018/08/14	37	37.95	64	38.80	39.20	-27	18,368	-0.15%
2018/08/13	136	37.66	53	38.01	37.45	83	18,516	0.45%	大買/
2018/08/10	118	42.35	16	41.65	41.00	102	18,671	0.55%	大買/鉅額交易
2018/08/09	2	44.58	12	44.80	44.70	-10	18,662	-0.05%
2018/08/08	33	44.89	20	44.93	44.60	13	19,369	0.07%
2018/08/07	14	45.53	33	45.52	45.30	-19	19,748	-0.10%
2018/08/06	23	44.08	25	44.63	44.50	-2	19,966	-0.01%
2018/08/03	2	43.95	29	44.76	45.10	-27	20,087	-0.13%
2018/08/02	98	44.10	46	44.13	43.25	52	20,151	0.26%
2018/08/01	22	46.70	33	46.44	46.35	-11	20,139	-0.05%
2018/07/31	19	46.32	17	47.26	47.00	2	20,239	0.01%
2018/07/30	77	47.13	29	48.53	46.45	48	20,574	0.23%
2018/07/27	17	48.71	50	48.57	48.65	-33	20,620	-0.16%
2018/07/26	53	47.14	61	47.33	47.65	-8	20,598	-0.04%
2018/07/25	56	46.47	116	46.74	47.10	-60	20,590	-0.29%	大賣/
2018/07/24	56	44.49	106	44.56	44.95	-50	20,477	-0.24%	大賣/
2018/07/23	58	43.50	30	43.72	43.50	28	20,442	0.14%
2018/07/20	80	44.34	61	45.27	43.50	19	20,453	0.09%
2018/07/19	184	44.92	157	44.94	44.80	27	20,503	0.13%	大買/大賣/
2018/07/18	267	48.08	131	49.30	45.85	136	20,485	0.66%	大買/大賣/鉅額交易
2018/07/17	120	51.15	151	50.57	50.90	-31	20,276	-0.15%	大買/大賣/
2018/07/16	171	50.52	83	51.21	49.65	88	20,265	0.43%	大買/
2018/07/13	49	52.73	38	52.82	52.00	11	20,283	0.05%
2018/07/12	149	51.88	140	52.02	52.60	9	20,531	0.04%	大買/大賣/
2018/07/11	123	52.47	124	52.34	51.80	-1	20,832	0.00%	大買/大賣/
2018/07/10	216	52.62	160	52.66	52.40	56	20,859	0.27%	大買/大賣/
2018/07/09	33	54.31	22	55.20	54.00	11	20,861	0.05%
2018/07/06	249	55.09	159	55.58	55.50	90	20,896	0.43%	大買/大賣/
2018/07/05	140	58.86	77	60.14	57.90	63	20,969	0.30%	大買/
2018/07/04	259	60.05	213	60.78	59.30	46	20,875	0.22%	大買/大賣/
2018/07/03	166	61.61	229	61.75	61.50	-63	20,903	-0.30%	大買/大賣/
2018/07/02	82	59.91	128	59.87	59.30	-46	20,719	-0.22%	大賣/
2018/06/29	23	57.03	20	57.32	57.00	3	20,522	0.01%
2018/06/28	96	56.31	59	56.54	55.80	37	20,679	0.18%
2018/06/27	85	58.74	72	58.94	57.60	13	21,421	0.06%
2018/06/26	25	57.16	26	57.10	57.60	-1	21,661	0.00%
2018/06/25	67	57.29	18	57.82	56.70	49	22,331	0.22%
2018/06/22	117	58.97	120	59.10	58.40	-3	22,758	-0.01%	大買/大賣/
2018/06/21	103	58.37	37	58.49	57.80	66	22,747	0.29%	大買/
2018/06/20	190	58.59	190	58.95	57.60	0	22,667	0.00%	大買/大賣/
2018/06/19	119	57.80	61	58.26	57.00	58	22,460	0.26%	大買/
2018/06/15	68	60.56	36	60.78	59.50	32	22,427	0.14%
2018/06/14	86	60.01	102	60.75	59.60	-16	22,244	-0.07%	大賣/
2018/06/13	242	61.35	101	61.50	58.70	141	21,992	0.64%	大買/大賣/鉅額交易
2018/06/12	151	63.00	240	62.66	65.10	-89	21,603	-0.41%	大買/大賣/
2018/06/11	48	60.39	65	60.73	60.00	-17	21,153	-0.08%
2018/06/08	60	61.01	51	60.81	59.60	9	21,069	0.04%
2018/06/07	83	60.41	36	60.48	59.80	47	20,875	0.23%
2018/06/06	53	61.64	37	61.83	60.60	16	20,827	0.08%
2018/06/05	150	61.91	80	62.08	60.60	70	21,042	0.33%	大買/
2018/06/04	288	68.06	268	67.59	64.40	20	20,988	0.10%	大買/大賣/
2018/06/01	196	62.98	260	64.16	66.60	-64	20,470	-0.31%	大買/大賣/
2018/05/31	245	63.21	246.2	63.67	60.60	-1.2	19,774	-0.01%	大買/大賣/
2018/05/30	210	60.16	302	60.27	61.20	-92	19,175	-0.48%	大買/大賣/
2018/05/29	71	57.34	87	57.30	57.20	-16	18,789	-0.09%
2018/05/28	73	56.38	132	56.37	56.70	-59	18,734	-0.31%	大賣/
2018/05/25	45	52.70	99.7	53.40	53.80	-54.7	18,330	-0.30%
2018/05/24	62	51.69	59	52.13	51.80	3	18,130	0.02%
2018/05/23	78	50.17	141	50.11	50.10	-63	18,104	-0.35%	大賣/
2018/05/22	72.6	51.30	63	51.78	50.70	9.6	17,897	0.05%
2018/05/21	143	51.83	119	51.15	50.60	24	17,741	0.14%	大買/大賣/
2018/05/18	202.3	54.00	52	53.80	52.10	150.3	17,470	0.86%	大買/鉅額交易
2018/05/17	45	58.17	76	59.34	57.30	-31	17,203	-0.18%
2018/05/16	155	59.45	93	59.33	58.20	62	17,002	0.36%	大買/
2018/05/15	48	57.11	133	57.69	59.10	-85	16,351	-0.52%	大賣/
2018/05/14	65	53.42	147	53.08	53.80	-82	16,107	-0.51%	大賣/
2018/05/11	47	51.08	31	51.19	50.60	16	15,878	0.10%
2018/05/10	40	52.82	43	52.79	52.60	-3	15,750	-0.02%
2018/05/09	50	51.71	48	51.63	51.10	2	15,652	0.01%
2018/05/08	43	52.96	28	52.63	51.60	15	15,544	0.10%
2018/05/07	68	52.94	35	53.34	54.00	33	15,424	0.21%
2018/05/04	17	50.48	99	50.55	51.00	-82	15,013	-0.55%
2018/05/03	28	48.68	41	48.58	48.50	-13	14,859	-0.09%
2018/05/02	94	48.68	61	49.14	48.10	33	15,094	0.22%
2018/04/30	25	49.67	4	49.43	50.50	21	15,025	0.14%
2018/04/27	34	48.66	25	48.19	48.65	9	15,052	0.06%
2018/04/26	23	48.08	36	47.47	47.80	-13	15,154	-0.09%
2018/04/25	60	48.11	25	48.48	46.90	35	15,449	0.23%
2018/04/24	221	45.68	175	46.67	47.75	46	15,601	0.29%	大買/大賣/
2018/04/23	30	48.59	7	49.55	47.65	23	15,674	0.15%
2018/04/20	66	50.43	74	50.90	50.00	-8	16,131	-0.05%
2018/04/19	13	49.26	10	49.62	49.90	3	16,878	0.02%
2018/04/18	40	48.79	81	48.83	49.05	-41	16,811	-0.24%
2018/04/17	303	49.47	144	49.36	47.55	159	16,604	0.96%	大買/大賣/鉅額交易
2018/04/16	34	53.01	15	53.42	52.70	19	16,259	0.12%
2018/04/13	103	54.11	30.1	54.50	54.60	72.9	16,165	0.45%	大買/
2018/04/12	56	55.74	15	55.86	55.90	41	16,055	0.26%
2018/04/11	10	56.00	121	55.72	57.30	-111	16,235	-0.68%	大賣/鉅額交易
2018/04/10	96	53.50	71	55.28	52.40	25	16,328	0.15%
2018/04/09	165	55.36	133	57.73	54.00	32	16,599	0.19%	大買/大賣/
2018/04/03	50	52.24	230	53.94	55.50	-180	16,941	-1.06%	大賣/鉅額交易
2018/04/02	123	50.67	124	50.41	50.60	-1	16,618	-0.01%	大買/大賣/
2018/03/31	100	50.37	107.9	50.59	49.80	-7.9	16,814	-0.05%	大賣/
2018/03/30	162	50.69	338	51.42	49.50	-176	16,775	-1.05%	大買/大賣/鉅額交易
2018/03/29	79	46.94	92	47.29	48.35	-13	15,886	-0.08%
2018/03/28	276	46.99	223	46.52	46.50	53	15,454	0.34%	大買/大賣/
2018/03/27	35	45.16	193	45.17	46.40	-158	14,681	-1.08%	大賣/鉅額交易
2018/03/26	7	41.49	94	41.07	42.20	-87	14,229	-0.61%
2018/03/23	27	39.02	26	39.34	39.50	1	14,181	0.01%
2018/03/22	59	41.99	36	41.96	41.00	23	14,100	0.16%
2018/03/21	15	41.43	64	41.27	42.00	-49	13,843	-0.35%
2018/03/20	149	39.88	2	40.35	39.75	147	13,608	1.08%	大買/鉅額交易
2018/03/19	34	40.07	9	40.35	40.45	25	13,536	0.18%
2018/03/16	14	39.76	19	40.25	39.60	-5	13,452	-0.04%
2018/03/15	20	39.64	42	39.70	39.70	-22	13,402	-0.16%
2018/03/14	82	40.74	49	41.04	40.30	33	13,392	0.25%
2018/03/13	26	39.95	5	40.58	39.85	21	13,261	0.16%
2018/03/12	21	40.17	49	40.65	40.20	-28	13,267	-0.21%
2018/03/09	61	39.49	32	41.13	39.40	29	13,276	0.22%
2018/03/08	71	40.11	158	39.75	40.65	-87	13,007	-0.67%	大賣/
2018/03/07	170	38.21	105	39.14	37.80	65	12,640	0.51%	大買/大賣/
2018/03/06	7	37.99	2	37.88	37.75	5	12,779	0.04%
2018/03/05	51	38.09	40	38.40	37.50	11	13,422	0.08%
2018/03/02	71	39.42	56	39.68	39.10	15	13,869	0.11%
2018/03/01	40	38.82	99	38.62	39.40	-59	13,587	-0.43%
2018/02/27	4	37.90	16	38.22	37.00	-12	13,458	-0.09%
2018/02/26	5	38.02	5	37.91	37.65	0	13,563	0.00%
2018/02/23	21	37.88	70	37.47	37.65	-49	13,544	-0.36%
2018/02/22	16	34.97	2	35.90	35.65	14	13,578	0.10%
2018/02/21	18	34.89	60	35.26	35.50	-42	13,554	-0.31%
2018/02/12	3	32.85	2	32.90	33.90	1	13,482	0.01%
2018/02/09	120	30.26	30	31.00	31.85	90	13,447	0.67%	大買/
2018/02/08	33	33.37	1	34.20	33.20	32	13,354	0.24%
2018/02/07	3	34.75	67	34.01	34.60	-64	13,440	-0.48%
2018/02/06	224	33.03	82	32.72	32.35	142	13,389	1.06%	大買/鉅額交易
2018/02/05	43	34.18	21	35.43	35.80	22	13,266	0.17%
2018/02/02	22	36.38	1	36.75	36.30	21	13,266	0.16%
2018/02/01	2	36.80	14	36.95	36.60	-12	13,289	-0.09%
2018/01/31	15	37.02	13	36.55	36.45	2	13,308	0.02%
2018/01/30	28	37.33	3	38.10	36.90	25	13,336	0.19%
2018/01/29	0	0.00	4	39.08	38.25	-4	13,305	-0.03%
2018/01/26	26	38.85	60	37.66	38.95	-34	13,367	-0.25%
2018/01/25	123	39.30	75	39.88	37.90	48	13,386	0.36%	大買/
2018/01/24	28	38.73	37	39.24	38.70	-9	13,297	-0.07%
2018/01/23	52	38.50	6	39.50	38.30	46	13,411	0.34%
2018/01/22	32	39.27	15	39.93	39.40	17	13,872	0.12%
2018/01/19	63	39.04	65	39.70	39.90	-2	14,166	-0.01%
2018/01/18	91	39.34	87	39.54	38.90	4	13,806	0.03%
2018/01/17	123	39.49	156	39.48	39.70	-33	13,511	-0.24%	大買/大賣/
2018/01/16	110	37.79	33	37.96	38.55	77	13,081	0.59%	大買/
2018/01/15	58	36.26	236	36.32	38.10	-178	12,653	-1.41%	大賣/鉅額交易
2018/01/12	36	34.86	79	35.17	34.65	-43	11,733	-0.37%
2018/01/11	17	34.15	16	34.37	34.10	1	11,646	0.01%
2018/01/10	7	34.29	2	33.80	33.40	5	11,639	0.04%
2018/01/09	32	33.66	27	33.85	33.95	5	11,694	0.04%
2018/01/08	66	34.89	2	34.88	34.35	64	11,867	0.54%
2018/01/05	23	36.21	41	36.11	36.15	-18	11,897	-0.15%
2018/01/04	19	35.01	103.1	34.98	35.30	-84.1	11,835	-0.71%	大賣/
2018/01/03	57	33.64	87	33.72	33.55	-30	11,730	-0.26%
2018/01/02	26	31.83	147	31.97	32.40	-121	11,342	-1.07%	大賣/鉅額交易