強茂 (2481)-新光-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
51.4
漲跌
▲0.2
漲幅
+0.39%
成交量
596張
產業
上市半導體類股
1270人加入追蹤

立即追蹤
本地時間:13:30

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

強茂 (2481)籌碼相關－新光-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

新光-高雄券商分點個股進出
新光-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
2024/11/21	0.2	51.28	0	0.00	51.40	0.2	2,394	0.01%
2024/11/20	3.3	51.41	4	51.08	51.20	-0.7	2,416	-0.03%
2024/11/19	1.5	51.14	1	51.30	51.90	0.5	2,423	0.02%
2024/11/18	0.4	51.57	0	0.00	51.10	0.4	2,429	0.02%
2024/11/15	1	52.10	0.1	52.60	52.00	0.9	2,428	0.04%
2024/11/14	0.8	52.41	1	52.30	51.90	-0.3	2,436	-0.01%
2024/11/13	2	53.05	15.2	52.71	53.20	-13.2	2,436	-0.54%
2024/11/12	3.2	53.97	1	53.40	53.40	2.2	2,439	0.09%
2024/11/11	1.1	56.85	0	0.00	56.40	1.1	2,416	0.05%
2024/11/08	1.1	57.01	0	0.00	56.20	1.1	2,427	0.05%
2024/11/07	4	57.22	1.4	57.46	58.20	2.6	2,423	0.11%
2024/11/06	0	54.70	0	0.00	55.10	0	2,405	0.00%
2024/11/05	2.1	54.61	0.1	55.28	54.60	2	2,435	0.08%
2024/11/04	1.5	54.91	0.1	55.30	54.60	1.5	2,500	0.06%
2024/11/01	1.6	54.54	2	54.60	55.60	-0.4	2,542	-0.02%
2024/10/29	1.1	56.95	20	56.40	57.00	-18.9	2,567	-0.74%
2024/10/28	4.2	58.87	5	58.26	57.50	-0.8	2,561	-0.03%
2024/10/25	0.1	59.40	0.1	59.80	59.40	0.1	2,544	0.00%
2024/10/24	39.7	59.70	11.2	59.40	58.60	28.5	2,569	1.11%
2024/10/23	8.5	60.61	11.2	59.93	59.80	-2.7	2,528	-0.11%
2024/10/22	1	57.40	1	57.80	57.80	0	2,429	0.00%
2024/10/21	0	0.00	1.3	57.67	57.90	-1.3	2,479	-0.05%
2024/10/18	2.1	56.52	0	0.00	56.50	2.1	2,532	0.08%
2024/10/17	1.4	57.64	4.1	57.99	57.50	-2.7	2,628	-0.10%
2024/10/16	4	56.97	0	0.00	56.70	4	2,761	0.15%
2024/10/15	4.2	58.49	4.2	58.57	57.80	0	3,045	0.00%
2024/10/14	1	57.60	0	0.00	58.00	1	3,390	0.03%
2024/10/11	0	56.80	0.2	57.30	57.10	-0.2	3,772	-0.01%
2024/10/09	1.2	57.37	3	57.40	57.20	-1.8	3,987	-0.05%
2024/10/08	1	58.20	0	0.00	58.20	1	4,080	0.02%
2024/10/07	2	59.50	0.1	59.30	59.50	2	4,157	0.05%
2024/10/04	0.4	57.86	13.3	58.00	58.10	-13	4,249	-0.30%
2024/10/01	2.1	58.29	3.1	58.79	58.60	-1	4,351	-0.02%
2024/09/30	2.3	58.43	1.1	58.55	58.10	1.2	4,721	0.03%
2024/09/27	11.1	58.97	1.7	59.05	58.80	9.4	4,906	0.19%
2024/09/26	13.2	60.15	14	60.55	59.10	-0.9	4,879	-0.02%
2024/09/25	21.7	61.80	60.4	63.05	59.80	-38.7	4,801	-0.81%
2024/09/24	35.1	60.91	24.1	59.89	59.80	11.1	4,528	0.24%
2024/09/23	25.2	59.31	21	59.28	60.50	4.2	4,370	0.10%
2024/09/20	4	56.10	4	56.15	55.90	0	4,224	0.00%
2024/09/19	0	55.50	2	55.80	55.30	-2	4,208	-0.05%
2024/09/18	1	55.60	1	56.50	55.00	0	4,210	0.00%
2024/09/16	9	56.36	9.5	56.79	55.80	-0.5	4,198	-0.01%
2024/09/13	0	0.00	1	54.00	54.00	-1	4,164	-0.02%
2024/09/12	1	53.20	1	53.30	53.40	0	4,170	0.00%
2024/09/10	0	53.70	0.1	53.80	53.50	-0.1	4,185	0.00%
2024/09/09	1.1	52.27	13.1	51.55	53.50	-12	4,176	-0.29%
2024/09/06	0.1	51.30	3.1	51.87	52.30	-3	4,177	-0.07%
2024/09/05	3.1	51.44	6	53.00	51.30	-2.9	4,179	-0.07%
2024/09/04	0	0.00	3	50.83	52.00	-3	4,187	-0.07%
2024/09/03	0	0.00	0.1	54.90	54.20	-0.1	4,180	0.00%
2024/09/02	6	55.35	4	55.15	55.00	2	4,184	0.05%
2024/08/30	5	55.34	5	55.28	55.60	0	4,183	0.00%
2024/08/29	5	54.94	4	54.85	54.90	1	4,187	0.02%
2024/08/28	2	54.85	1.1	54.80	54.60	1	4,207	0.02%
2024/08/27	4	55.03	8	54.81	54.80	-4	4,231	-0.09%
2024/08/26	15	55.67	11.1	55.65	55.20	4	4,252	0.09%
2024/08/23	1	53.20	7	53.23	53.40	-6	4,257	-0.14%
2024/08/22	6	54.22	10	54.10	53.90	-4	4,398	-0.09%
2024/08/21	1	53.10	1	53.60	53.00	0	4,430	0.00%
2024/08/20	1	54.30	4.1	54.30	53.70	-3.1	4,417	-0.07%
2024/08/19	0	53.70	5	53.50	53.50	-5	4,407	-0.11%
2024/08/16	2	52.80	0	0.00	52.80	2	4,398	0.05%
2024/08/15	17	52.38	3.1	51.91	51.70	13.9	4,383	0.32%
2024/08/14	11	51.49	11	51.37	51.30	0	4,364	0.00%
2024/08/13	3	51.30	18	50.37	51.30	-15	4,354	-0.34%
2024/08/12	0	49.50	1	49.40	49.55	-1	4,341	-0.02%
2024/08/09	2.2	49.08	1	48.30	48.30	1.2	4,325	0.03%
2024/08/08	1.8	48.30	0	0.00	48.30	1.8	4,307	0.04%
2024/08/07	2	49.90	3	48.43	49.95	-1	4,281	-0.02%
2024/08/06	8	44.68	3.1	45.02	46.35	4.9	4,247	0.12%
2024/08/05	14.7	49.13	12	49.57	48.60	2.7	4,176	0.06%
2024/08/02	15.2	54.09	2	54.70	54.00	13.2	4,139	0.32%
2024/08/01	9.3	56.48	0.1	55.60	56.90	9.2	4,101	0.22%
2024/07/31	2.4	54.56	5	55.08	54.50	-2.6	4,068	-0.06%
2024/07/30	4.2	54.12	1	54.50	54.50	3.2	4,056	0.08%
2024/07/29	4.1	54.92	5.3	54.43	55.00	-1.2	4,028	-0.03%
2024/07/26	9.6	55.91	2	56.05	55.70	7.6	4,004	0.19%
2024/07/23	1.2	58.23	0	0.00	58.10	1.2	3,960	0.03%
2024/07/22	15.9	58.55	6	59.27	57.40	9.9	3,920	0.25%
2024/07/19	17.1	61.37	37	61.24	60.20	-19.9	3,853	-0.52%
2024/07/18	38.8	62.75	1	63.70	62.60	37.8	3,786	1.00%
2024/07/17	34.6	65.36	10	66.72	64.70	24.6	3,679	0.67%
2024/07/16	54.3	67.60	37.4	67.71	66.50	17	3,541	0.48%
2024/07/15	37.2	66.03	34.5	66.43	66.20	2.7	3,249	0.08%
2024/07/12	38.2	65.47	50.6	66.26	65.70	-12.4	2,892	-0.43%
2024/07/11	9.5	63.25	30.4	63.36	64.40	-20.9	2,506	-0.83%
2024/07/10	8.4	61.45	10	62.18	62.80	-1.6	2,320	-0.07%
2024/07/09	9.9	60.36	5.3	60.10	60.50	4.6	2,217	0.21%
2024/07/08	12.9	61.97	34	62.12	62.50	-21.1	2,137	-0.99%
2024/07/05	12.9	63.42	6.2	63.64	64.00	6.7	2,039	0.33%
2024/07/04	67	63.19	70.8	63.58	63.80	-3.8	1,932	-0.20%
2024/07/03	37.2	59.67	67.9	59.69	61.00	-30.7	1,557	-1.97%
2024/07/02	0	0.00	6	55.50	56.10	-6	1,377	-0.44%
2024/07/01	5.1	56.20	1	55.80	55.80	4.1	1,389	0.30%
2024/06/28	1.1	56.61	0	0.00	56.40	1.1	1,386	0.08%
2024/06/27	8.1	56.72	0	0.00	56.70	8.1	1,380	0.59%
2024/06/26	1.2	57.69	0.2	58.01	57.40	1	1,380	0.07%
2024/06/25	2.1	56.95	3	57.30	57.60	-0.9	1,384	-0.06%
2024/06/24	2.2	57.98	0	0.00	57.50	2.2	1,414	0.15%
2024/06/21	6.4	58.73	0	0.00	58.50	6.4	1,411	0.45%
2024/06/20	0.2	59.00	4.7	58.76	59.00	-4.5	1,415	-0.32%
2024/06/19	0.3	58.67	0	0.00	58.10	0.3	1,403	0.02%
2024/06/18	5.1	59.60	0	59.06	59.40	5.1	1,399	0.36%
2024/06/17	5	59.30	1.9	59.35	59.50	3.1	1,415	0.22%
2024/06/14	6	58.73	0.1	58.80	58.80	5.9	1,410	0.42%
2024/06/13	8.3	58.27	3.3	58.11	58.40	5	1,422	0.35%
2024/06/12	0.1	57.80	1	57.90	58.10	-0.9	1,425	-0.06%
2024/06/11	0	0.00	4.6	57.98	58.30	-4.6	1,441	-0.32%
2024/06/07	12	58.67	0	0.00	58.80	12	1,459	0.82%
2024/06/06	0.2	57.30	0	0.00	57.70	0.2	1,453	0.01%
2024/06/05	1.1	57.50	0	0.00	57.20	1.1	1,463	0.08%
2024/06/04	2.1	58.20	2.1	57.76	58.10	0	1,503	0.00%
2024/06/03	1.3	57.87	0	0.00	58.00	1.3	1,523	0.09%
2024/05/31	5.1	59.16	5	59.44	59.00	0.1	1,511	0.01%
2024/05/30	5.4	59.08	2	58.90	59.00	3.4	1,494	0.23%
2024/05/29	4.2	59.28	5	59.40	59.10	-0.8	1,483	-0.05%
2024/05/28	34.1	60.36	36.1	60.14	60.20	-2	1,431	-0.14%
2024/05/27	48	58.04	36.3	58.36	58.70	11.7	1,287	0.91%
2024/05/24	0.1	55.61	3	55.40	55.70	-2.9	1,242	-0.23%
2024/05/23	1.1	56.03	4	56.25	55.60	-3	1,243	-0.24%
2024/05/22	4	56.78	1.1	56.71	56.80	3	1,247	0.24%
2024/05/21	1.2	56.83	2	56.65	56.40	-0.8	1,248	-0.06%
2024/05/20	1	57.00	1	57.30	56.70	0	1,257	0.00%
2024/05/17	0	0.00	3.2	57.21	57.30	-3.2	1,262	-0.25%
2024/05/16	0	0.00	0.2	57.00	57.00	-0.2	1,271	-0.01%
2024/05/15	0	0.00	0.1	56.80	56.80	-0.1	1,274	-0.01%
2024/05/14	1	56.40	1	56.20	56.40	0	1,281	0.00%
2024/05/13	0.1	55.66	0	0.00	55.70	0.1	1,280	0.00%
2024/05/10	0	55.10	0	0.00	55.40	0	1,281	0.00%
2024/05/09	0.3	55.58	0	0.00	55.20	0.3	1,278	0.02%
2024/05/08	1.5	55.05	1	55.20	55.20	0.5	1,286	0.04%
2024/05/07	0.3	55.60	1	55.60	55.70	-0.7	1,278	-0.05%
2024/05/06	0.2	55.90	1	56.20	56.00	-0.8	1,279	-0.06%
2024/05/03	2	56.50	1	56.10	56.30	1	1,279	0.08%
2024/05/02	3	56.10	0	0.00	55.80	3	1,279	0.23%
2024/04/30	2	56.70	2.4	58.02	56.70	-0.4	1,284	-0.03%
2024/04/23	0.2	53.50	0	0.00	53.70	0.2	1,372	0.01%
2024/04/22	0.5	53.64	2	53.20	52.80	-1.5	1,406	-0.11%
2024/04/19	1.4	55.23	0	0.00	53.80	1.4	1,403	0.10%
2024/04/18	0.2	56.60	0	0.00	56.80	0.2	1,389	0.01%
2024/04/17	0	56.70	0	0.00	56.80	0	1,395	0.00%
2024/04/16	5.9	55.78	2	55.90	55.80	3.9	1,411	0.27%
2024/04/15	0.3	58.43	0.3	58.21	58.30	0	1,390	0.00%
2024/04/12	1.5	59.10	0.2	59.50	59.40	1.3	1,385	0.09%
2024/04/11	3	58.83	4	59.28	59.70	-1	1,380	-0.07%
2024/04/10	3	59.60	1	59.50	59.70	2	1,397	0.14%
2024/04/09	1.5	59.11	7	58.71	59.20	-5.5	1,436	-0.38%
2024/04/08	3	59.13	3	58.97	59.10	0	1,462	0.00%
2024/04/03	0	58.01	3.3	58.10	58.20	-3.3	1,459	-0.23%
2024/04/01	2.2	57.36	3	57.70	57.80	-0.8	1,497	-0.05%
2024/03/29	3.3	57.06	0	0.00	56.90	3.3	1,505	0.22%
2024/03/28	4	57.68	3	57.33	57.40	1	1,568	0.06%
2024/03/27	0	0.00	1	57.90	57.70	-1	1,591	-0.06%
2024/03/26	0.3	57.30	0	0.00	56.70	0.3	1,581	0.02%
2024/03/25	1	57.80	0.2	58.30	57.80	0.8	1,625	0.05%
2024/03/22	2	57.75	2	57.70	57.70	0	1,668	0.00%
2024/03/21	1.3	57.00	6	57.03	57.00	-4.7	1,777	-0.26%
2024/03/20	0	56.80	1	57.00	57.10	-1	2,165	-0.05%
2024/03/19	3	56.63	1	56.40	56.50	2	2,247	0.09%
2024/03/18	4.2	56.60	1	56.40	56.90	3.2	2,253	0.14%
2024/03/15	2	57.20	1	57.50	57.10	1	2,284	0.04%
2024/03/14	4.1	58.00	4	57.68	57.60	0.1	2,344	0.00%
2024/03/13	3.1	58.42	0	0.00	58.40	3.1	2,361	0.13%
2024/03/11	1.2	59.08	0	0.00	59.00	1.2	2,378	0.05%
2024/03/08	2	60.40	2	60.70	59.20	0	2,410	0.00%
2024/03/07	0.2	60.06	1	59.90	60.30	-0.8	2,431	-0.03%
2024/03/06	4.1	61.00	2	61.40	60.90	2.1	2,561	0.08%
2024/03/05	0	61.30	0	0.00	61.20	0	2,838	0.00%
2024/03/04	3	62.00	1	62.20	61.50	2	2,886	0.07%
2024/03/01	2	62.00	0.2	62.30	62.00	1.8	2,874	0.06%
2024/02/29	0	62.29	0	0.00	62.40	0	2,876	0.00%
2024/02/27	2	62.70	0	0.00	62.00	2	2,876	0.07%
2024/02/26	1.2	62.48	3	62.90	62.90	-1.8	2,878	-0.06%
2024/02/23	1	63.00	4	62.68	62.20	-3	2,878	-0.10%
2024/02/22	0	63.30	0	0.00	63.10	0	2,893	0.00%
2024/02/21	0	63.60	0	0.00	63.50	0	2,900	0.00%
2024/02/20	0	63.80	0	0.00	62.90	0	2,896	0.00%
2024/02/19	3	63.97	3	64.00	63.80	0	2,891	0.00%
2024/02/16	2	62.95	0.2	63.00	63.30	1.8	2,896	0.06%
2024/02/15	1.2	61.80	1	61.80	61.90	0.2	2,889	0.01%
2024/02/05	1.1	61.12	1	61.10	61.20	0.1	2,888	0.00%
2024/02/02	0	62.00	1	61.90	61.80	-1	2,901	-0.03%
2024/02/01	0	0.00	1	61.70	61.70	-1	2,905	-0.03%
2024/01/31	0.1	62.00	2	62.10	61.90	-1.9	2,903	-0.07%
2024/01/30	1	62.80	1	63.00	62.50	0	2,888	0.00%
2024/01/26	1	63.50	0	0.00	63.30	1	2,879	0.03%
2024/01/25	0	0.00	0.2	63.48	63.50	-0.2	2,885	-0.01%
2024/01/23	0	0.00	2.1	64.31	64.30	-2.1	2,899	-0.07%
2024/01/22	0	63.70	2	63.60	63.90	-2	2,893	-0.07%
2024/01/19	1	63.11	0.2	63.70	63.00	0.9	2,895	0.03%
2024/01/18	0.1	62.90	0	0.00	62.70	0.1	2,899	0.00%
2024/01/17	13	64.58	4	63.83	63.10	9	2,895	0.31%
2024/01/16	9	64.57	7.3	63.13	64.80	1.7	2,802	0.06%
2024/01/15	2	63.80	0	0.00	63.80	2	2,770	0.07%
2024/01/12	0.3	63.40	0	0.00	63.10	0.3	2,793	0.01%
2024/01/11	1.2	63.55	16	63.42	63.90	-14.8	2,783	-0.53%
2024/01/10	1	63.20	0	0.00	62.90	1	2,804	0.04%
2024/01/09	1.1	63.93	0	0.00	63.90	1.1	2,783	0.04%
2024/01/08	0	0.00	0.2	65.10	64.90	-0.2	2,771	-0.01%
2024/01/05	0.1	64.81	0.4	65.50	64.70	-0.3	2,770	-0.01%
2024/01/04	2	64.85	1.1	65.81	65.00	0.9	2,764	0.03%
2024/01/03	2.3	65.31	1	65.60	65.70	1.3	2,741	0.05%
2024/01/02	2	66.70	1	66.80	66.60	1	2,686	0.04%
2023/12/29	4.1	67.33	8	67.50	67.30	-4	2,646	-0.15%
2023/12/28	11	68.41	0	0.00	67.80	11	2,629	0.42%
2023/12/27	2	68.55	2	69.90	68.50	0	2,589	0.00%
2023/12/26	3	69.00	1	68.90	69.00	2	2,568	0.08%
2023/12/25	23.2	70.31	8	70.23	69.30	15.2	2,552	0.60%
2023/12/22	2	69.44	0	0.00	69.60	2	2,486	0.08%
2023/12/21	3	68.77	18	68.63	68.60	-15	2,460	-0.61%
2023/12/20	4	68.95	5	69.66	68.60	-1	2,439	-0.04%
2023/12/19	1.2	68.42	8	68.46	68.50	-6.9	2,392	-0.29%
2023/12/18	8.1	70.17	10	70.25	69.30	-1.9	2,342	-0.08%
2023/12/15	39	72.38	50.2	71.97	69.30	-11.2	2,231	-0.50%
2023/12/14	13	69.82	9	69.72	70.30	4	1,847	0.22%
2023/12/12	3	68.77	3	69.10	69.00	0	1,771	0.00%
2023/12/11	0	0.00	1	70.00	69.00	-1	1,776	-0.06%
2023/12/08	3	68.70	4.2	68.39	68.60	-1.2	1,714	-0.07%
2023/12/07	2	67.11	5	67.54	67.10	-3	1,699	-0.17%
2023/12/06	6	67.93	4	67.85	67.90	2	1,696	0.12%
2023/12/05	1	69.00	3	69.10	68.70	-2	1,673	-0.12%
2023/12/04	16	69.28	7.5	68.71	68.50	8.5	1,630	0.52%
2023/12/01	16.1	70.72	21	70.30	70.20	-4.9	1,573	-0.31%
2023/11/30	18.5	70.32	34.4	69.26	70.70	-15.9	1,431	-1.11%
2023/11/29	7	65.59	7	65.47	65.90	0	1,156	0.00%
2023/11/27	1	63.50	0	0.00	63.00	1	1,117	0.09%
2023/11/24	0	0.00	4	64.00	63.90	-4	1,137	-0.35%
2023/11/21	5	63.70	2.1	63.64	63.70	2.9	1,146	0.25%
2023/11/20	0	0.00	3	62.80	62.90	-3	1,139	-0.26%
2023/11/17	0	0.00	0.2	61.93	62.10	-0.2	1,144	-0.01%
2023/11/16	8	61.58	0	0.00	61.60	8	1,148	0.70%
2023/11/15	2	61.45	2.1	61.31	61.60	-0.1	1,156	-0.01%
2023/11/14	1.5	60.00	0	0.00	59.80	1.5	1,161	0.13%
2023/11/13	0.1	59.90	1	60.00	59.70	-0.9	1,189	-0.08%
2023/11/10	1	59.90	0	0.00	59.90	1	1,207	0.08%
2023/11/08	0	0.00	0.3	62.10	62.00	-0.3	1,248	-0.02%
2023/11/07	1	61.60	3	61.70	61.80	-2	1,291	-0.15%
2023/11/06	4	61.85	2.2	61.96	62.00	1.8	1,393	0.13%
2023/11/03	1.2	61.07	2	61.50	61.00	-0.8	1,449	-0.06%
2023/11/02	0	61.10	1	61.30	61.30	-1	1,476	-0.07%
2023/11/01	2.1	60.16	5	60.10	60.00	-2.9	1,499	-0.19%
2023/10/31	3	59.53	5.1	60.56	59.60	-2.1	1,525	-0.14%
2023/10/30	0.1	61.40	0	0.00	61.20	0.1	1,577	0.01%
2023/10/27	3	61.93	1	61.60	61.40	2	1,633	0.12%
2023/10/26	1	62.10	1	62.10	62.20	0	1,693	0.00%
2023/10/25	0	0.00	3	63.17	62.90	-3	1,748	-0.17%
2023/10/24	1.2	62.08	0	0.00	62.10	1.2	1,846	0.06%
2023/10/23	4	61.55	0	0.00	61.50	4	1,890	0.21%
2023/10/20	6	61.28	14	60.69	61.80	-8	1,961	-0.41%
2023/10/19	0	0.00	1	63.20	63.00	-1	2,055	-0.05%
2023/10/18	1.2	62.83	0	0.00	63.20	1.2	2,129	0.06%
2023/10/16	1.1	63.76	1	63.50	63.30	0.1	2,403	0.00%
2023/10/13	5	64.76	7.1	64.66	64.40	-2.1	2,994	-0.07%
2023/10/12	2	64.30	0	0.00	64.70	2	3,391	0.06%
2023/10/11	0	0.00	3	64.93	64.20	-3	3,635	-0.08%
2023/10/06	1	64.50	0	0.00	64.60	1	3,894	0.03%
2023/10/05	0.1	64.50	1.1	64.61	64.80	-1	4,607	-0.02%
2023/10/04	6.1	63.68	5.1	63.90	63.80	1	5,391	0.02%
2023/10/03	0	0.00	2	65.10	64.40	-2	5,595	-0.04%
2023/10/02	2	64.50	0	0.00	64.60	2	5,621	0.04%
2023/09/28	0.1	64.00	1	63.70	64.00	-0.9	5,639	-0.02%
2023/09/25	1	65.00	6.2	65.07	65.10	-5.2	5,697	-0.09%
2023/09/22	1.1	63.90	1	64.50	64.50	0.1	5,702	0.00%
2023/09/21	0.1	64.60	7	64.21	64.00	-7	5,704	-0.12%
2023/09/20	0	0.00	8	65.60	65.00	-8	5,714	-0.14%
2023/09/19	4	66.33	0	0.00	65.80	4	5,784	0.07%
2023/09/18	0	0.00	5	67.26	67.10	-5	5,793	-0.09%
2023/09/15	8	66.29	10	66.26	66.40	-2	5,809	-0.03%
2023/09/14	3	67.17	2.1	66.58	67.20	0.9	5,800	0.02%
2023/09/13	3.1	65.64	1	65.50	65.80	2.1	5,789	0.04%
2023/09/12	1	66.00	0	0.00	65.80	1	5,816	0.02%
2023/09/11	10	66.00	1	65.10	64.80	9	5,816	0.15%
2023/09/08	0	0.00	1	64.30	64.70	-1	5,816	-0.02%
2023/09/07	1	65.00	0	0.00	64.70	1	5,837	0.02%
2023/09/06	0	0.00	7	65.29	65.30	-7	5,877	-0.12%
2023/09/05	18	65.98	8	65.79	65.80	10	5,961	0.17%
2023/09/04	0	0.00	5	64.72	64.90	-5	5,958	-0.08%
2023/09/01	12	64.48	6	64.52	64.30	6	5,963	0.10%
2023/08/31	5.6	63.70	5	64.10	64.20	0.6	5,992	0.01%
2023/08/30	0	0.00	0.6	64.16	64.00	-0.6	6,007	-0.01%
2023/08/29	5	62.44	3.6	61.69	62.70	1.4	6,070	0.02%
2023/08/28	1	61.80	1	61.60	61.60	0	6,075	0.00%
2023/08/25	0.6	62.70	1	62.70	62.20	-0.4	6,093	-0.01%
2023/08/24	2.1	62.80	1	63.20	62.60	1.1	6,106	0.02%
2023/08/23	1	62.40	7	62.17	62.30	-6	6,159	-0.10%
2023/08/22	7	62.80	4	62.33	62.10	3	6,172	0.05%
2023/08/21	2	63.00	8	62.70	62.70	-6	6,188	-0.10%
2023/08/18	9	63.65	3	63.60	63.10	6	6,202	0.10%
2023/08/17	10	64.06	1	64.10	64.40	9	6,202	0.15%
2023/08/15	12.1	63.05	15.1	62.93	63.10	-3	6,199	-0.05%
2023/08/14	18	63.01	16.5	62.76	62.60	1.6	6,204	0.02%
2023/08/11	14.1	65.83	7.1	66.35	65.20	7.1	6,171	0.11%
2023/08/10	9.4	67.14	12	67.35	66.80	-2.6	6,139	-0.04%
2023/08/09	15	70.23	14	70.45	70.30	1	6,052	0.02%
2023/08/08	8	72.35	5	72.24	71.80	3	6,001	0.05%
2023/08/07	7	71.79	2	72.20	72.90	5	5,999	0.08%
2023/08/04	11	71.15	5	71.28	71.30	6	6,010	0.10%
2023/08/02	12	73.03	25	72.13	71.70	-13	6,010	-0.22%
2023/08/01	1.1	73.65	4	73.13	73.50	-2.9	5,947	-0.05%
2023/07/31	6.1	73.64	4	72.90	72.70	2.1	5,894	0.04%
2023/07/28	3.1	74.04	8	74.54	74.80	-4.9	5,830	-0.08%
2023/07/27	19	77.04	17	77.20	77.80	2	5,781	0.03%
2023/07/26	16.3	76.03	2.5	75.78	75.40	13.8	5,704	0.24%
2023/07/25	11	76.64	7	76.63	76.50	4	5,677	0.07%
2023/07/24	21.1	77.20	1.8	75.96	76.30	19.3	5,619	0.34%
2023/07/21	17	77.44	20.4	77.69	77.70	-3.4	5,525	-0.06%
2023/07/20	28	78.07	16.1	78.62	78.60	11.9	5,494	0.22%
2023/07/19	43.1	79.08	48.3	79.05	77.60	-5.2	5,426	-0.10%
2023/07/18	94.4	82.60	111.1	82.03	79.90	-16.7	5,296	-0.32%	大賣/
2023/07/17	38.4	79.87	32.4	79.55	80.10	5.9	4,748	0.13%
2023/07/14	65.5	77.39	69.2	77.49	78.00	-3.7	4,388	-0.08%
2023/07/13	47.2	75.98	35.4	75.66	75.20	11.8	4,225	0.28%
2023/07/12	121.7	78.84	83.7	78.67	76.30	38	4,058	0.94%	大買/
2023/07/11	57.3	76.60	84.1	76.48	79.00	-26.8	3,399	-0.79%
2023/07/10	33.6	71.61	56.5	71.79	71.90	-22.9	2,663	-0.86%
2023/07/07	5.5	68.19	0	0.00	68.00	5.5	2,516	0.22%
2023/07/06	10.2	70.09	3	70.40	69.60	7.2	2,535	0.29%
2023/07/05	1	70.49	10.7	70.20	70.10	-9.7	2,547	-0.38%
2023/07/04	4.2	69.45	3	69.60	69.50	1.2	2,554	0.05%
2023/06/30	0	0.00	1	69.10	69.30	-1	2,628	-0.04%
2023/06/29	3.1	69.45	0	0.00	69.00	3.1	2,671	0.12%
2023/06/28	10	69.47	10	69.40	68.70	0	2,814	0.00%
2023/06/27	6	70.25	8	70.11	68.90	-2	3,105	-0.06%
2023/06/21	3.1	69.39	2	68.95	69.30	1.1	3,102	0.04%
2023/06/20	2	68.15	1	68.20	68.20	1	3,213	0.03%
2023/06/19	5	67.90	7.3	67.88	67.80	-2.3	3,365	-0.07%
2023/06/16	4	69.25	0	0.00	68.90	4	3,404	0.12%
2023/06/15	2	70.10	0	0.00	69.80	2	3,655	0.06%
2023/06/14	0	71.00	0	70.30	70.00	0	3,677	0.00%
2023/06/13	0	0.00	13	70.70	70.90	-13	3,720	-0.35%
2023/06/12	14	71.49	2	71.30	70.80	12	3,760	0.32%
2023/06/09	9.1	70.84	5	70.66	70.90	4.1	3,746	0.11%
2023/06/08	1	68.90	2.1	68.91	69.10	-1.1	3,751	-0.03%
2023/06/07	3	70.17	4	70.05	70.30	-1	3,866	-0.03%
2023/06/06	2	69.85	12	70.23	69.40	-10	3,969	-0.25%
2023/06/05	10	71.06	5	71.36	71.00	5	4,284	0.12%
2023/06/02	4	70.80	7.1	71.20	71.00	-3.1	4,565	-0.07%
2023/06/01	8.1	70.16	7	70.06	70.40	1.1	4,811	0.02%
2023/05/31	1	69.80	0	0.00	70.00	1	4,813	0.02%
2023/05/30	3	69.43	1	69.90	69.50	2	4,805	0.04%
2023/05/29	3.1	69.97	15	70.15	70.20	-12	4,800	-0.25%
2023/05/26	6	68.37	9	68.49	68.50	-3	4,761	-0.06%
2023/05/25	3	68.23	1	68.60	68.30	2	4,755	0.04%
2023/05/23	12	68.13	2	67.85	67.50	10	4,779	0.21%
2023/05/22	0	67.50	3	67.27	67.50	-3	4,775	-0.06%
2023/05/19	3	67.27	2	67.20	67.00	1	4,807	0.02%
2023/05/18	1	66.10	1	66.40	66.90	0	4,852	0.00%
2023/05/17	1	66.00	0.3	66.20	66.00	0.7	4,888	0.01%
2023/05/16	1	65.80	0	0.00	65.80	1	4,896	0.02%
2023/05/15	1	65.90	2	64.85	64.70	-1	4,903	-0.02%
2023/05/12	1.3	65.68	1	64.90	65.80	0.3	4,943	0.01%
2023/05/11	4	65.60	6	66.05	65.30	-2	4,979	-0.04%
2023/05/10	2	66.70	3	67.00	66.70	-1	5,006	-0.02%
2023/05/09	0.2	65.30	0	0.00	65.00	0.2	5,044	0.00%
2023/05/08	1	66.80	0	66.70	66.80	1	5,100	0.02%
2023/05/04	0.3	66.60	5	66.30	66.40	-4.7	5,367	-0.09%
2023/05/02	2.2	66.95	1	67.10	67.00	1.2	5,540	0.02%
2023/04/28	3	65.23	4	65.10	65.40	-1	5,623	-0.02%
2023/04/26	3	63.80	8	64.21	64.40	-5	5,612	-0.09%
2023/04/25	6	64.78	0	0.00	64.30	6	5,597	0.11%
2023/04/24	3	66.43	6	66.58	66.60	-3	5,574	-0.05%
2023/04/21	12.3	67.95	4	68.35	66.80	8.3	5,571	0.15%
2023/04/20	11	69.25	11	69.65	69.20	0	5,542	0.00%
2023/04/19	1.2	70.87	1	70.90	70.60	0.2	5,551	0.00%
2023/04/18	14	72.30	5.2	72.24	71.60	8.8	5,527	0.16%
2023/04/17	5	70.80	11	72.09	72.20	-6	5,455	-0.11%
2023/04/14	0.3	69.83	2	69.90	69.90	-1.7	5,370	-0.03%
2023/04/13	5.2	70.63	7	70.29	70.10	-1.8	5,323	-0.03%
2023/04/12	4.1	72.32	4.1	72.30	71.80	0	5,283	0.00%
2023/04/11	3.1	71.74	5.1	71.94	72.00	-2	5,249	-0.04%
2023/04/10	1	71.50	2.2	71.66	71.70	-1.2	5,239	-0.02%
2023/04/07	2.4	71.61	2	71.75	71.50	0.4	5,213	0.01%
2023/04/06	6.2	71.76	21	71.70	71.70	-14.8	5,181	-0.29%
2023/03/31	1	71.10	7	71.34	71.30	-6	5,147	-0.12%
2023/03/30	5.2	70.83	2	71.20	70.80	3.2	5,119	0.06%
2023/03/29	32.1	71.36	25	71.45	71.00	7.1	5,091	0.14%
2023/03/28	23	71.80	28	71.35	70.50	-5	4,993	-0.10%
2023/03/27	1	70.20	0	0.00	69.90	1	4,707	0.02%
2023/03/24	6.1	69.95	10	70.15	70.00	-3.9	4,711	-0.08%
2023/03/23	4.1	70.45	16	70.17	70.30	-11.9	4,743	-0.25%
2023/03/22	10.1	72.38	15.2	72.33	72.00	-5.1	4,658	-0.11%
2023/03/21	4	71.12	8.6	70.87	71.30	-4.6	4,563	-0.10%
2023/03/20	56.5	72.58	18.1	71.98	71.00	38.4	4,701	0.82%
2023/03/17	26	68.82	12	68.15	68.90	14	4,435	0.32%
2023/03/16	17.5	68.09	26	68.09	67.20	-8.5	4,405	-0.19%
2023/03/15	8	69.75	20.1	69.66	69.00	-12.1	4,388	-0.27%
2023/03/14	4	68.28	2	68.50	68.10	2	4,401	0.05%
2023/03/13	13.1	68.24	27	68.46	69.10	-13.9	4,451	-0.31%
2023/03/10	21.2	69.47	11	69.77	69.40	10.2	4,458	0.23%
2023/03/09	9.3	71.75	7	71.56	71.70	2.3	4,608	0.05%
2023/03/08	63	72.91	53.6	73.19	72.10	9.5	4,625	0.20%
2023/03/07	46	71.58	55.4	71.62	71.80	-9.4	4,341	-0.22%
2023/03/06	64.1	70.64	44.2	70.72	70.70	19.9	4,092	0.49%
2023/03/03	8	66.73	4	66.83	66.50	4	3,800	0.11%
2023/03/02	1	65.80	2	66.20	65.90	-1	3,820	-0.03%
2023/03/01	0	0.00	1	66.50	66.30	-1	3,827	-0.03%
2023/02/24	5	66.96	2	66.95	66.80	3	3,849	0.08%
2023/02/22	9	66.23	5	66.50	66.20	4	3,873	0.10%
2023/02/21	0	0.00	3	67.90	67.60	-3	3,879	-0.08%
2023/02/20	4.1	67.40	4	67.40	67.50	0.1	3,947	0.00%
2023/02/17	4.8	66.89	2	67.23	66.90	2.8	3,966	0.07%
2023/02/16	17	67.84	12.2	67.85	67.70	4.8	3,962	0.12%
2023/02/15	15.2	66.98	10.1	67.02	66.30	5.1	3,941	0.13%
2023/02/14	2.3	67.23	2	67.10	66.50	0.3	3,907	0.01%
2023/02/13	0.1	66.50	2	66.90	66.50	-1.9	3,927	-0.05%
2023/02/10	6.1	67.31	3.1	67.75	67.00	3	3,946	0.08%
2023/02/09	3	68.87	0.5	68.70	68.50	2.5	3,932	0.06%
2023/02/08	5	68.88	2	68.85	68.70	3	3,918	0.08%
2023/02/07	10	68.57	117	68.63	69.10	-107	3,901	-2.74%	大賣/鉅額交易
2023/02/06	9	68.13	33.1	69.26	68.60	-24.1	3,895	-0.62%
2023/02/03	109	69.49	33.1	69.27	69.10	75.9	3,846	1.97%	大買/
2023/02/02	17.5	67.80	8.2	67.66	68.10	9.3	3,694	0.25%
2023/02/01	24.3	67.17	18.3	67.04	67.10	6	3,638	0.17%
2023/01/31	2.3	65.87	2	66.05	66.30	0.3	3,600	0.01%
2023/01/30	15	65.35	19	65.35	65.30	-4	3,581	-0.11%
2023/01/17	1	62.70	1	62.70	62.80	0	3,502	0.00%
2023/01/16	3	62.53	3.1	62.35	62.50	-0.1	3,522	0.00%
2023/01/13	4	61.98	6	62.53	61.80	-2	3,544	-0.06%
2023/01/12	2	62.15	2	62.30	62.00	0	3,574	0.00%
2023/01/11	3	63.17	5.1	63.41	63.50	-2.1	3,597	-0.06%
2023/01/10	2	63.15	17	63.06	63.10	-15	3,637	-0.41%
2023/01/09	18	62.92	4	62.18	63.00	14	3,665	0.38%
2023/01/06	13	60.17	12	60.25	60.50	1	3,675	0.03%
2023/01/05	3	60.60	5	60.28	60.10	-2	3,756	-0.05%
2023/01/04	2.1	59.90	1	60.20	59.80	1.1	3,793	0.03%
2023/01/03	2	58.30	0	0.00	59.10	2	3,826	0.05%
2022/12/29	1.1	58.05	3	57.37	57.90	-1.9	3,869	-0.05%
2022/12/28	6.1	58.77	11	58.97	58.40	-4.9	3,943	-0.12%
2022/12/27	2.5	60.27	2	60.50	60.40	0.5	3,945	0.01%
2022/12/26	3	60.00	3	60.50	60.00	0	3,975	0.00%
2022/12/23	4	60.03	4	59.68	60.40	0	4,039	0.00%
2022/12/22	4	60.75	4	60.98	60.60	0	4,080	0.00%
2022/12/21	13.2	61.02	10.1	61.17	60.60	3.1	4,149	0.07%
2022/12/20	33.4	63.52	30	62.55	61.20	3.4	4,155	0.08%
2022/12/19	4	63.80	8.1	63.59	63.90	-4.1	4,177	-0.10%
2022/12/16	10.1	64.11	17	64.03	64.00	-6.9	4,209	-0.16%
2022/12/15	7	65.47	8.2	65.68	65.40	-1.2	4,215	-0.03%
2022/12/14	25.3	64.68	30	64.80	65.00	-4.7	4,141	-0.11%
2022/12/13	20.1	64.27	18	64.48	64.60	2.1	4,113	0.05%
2022/12/12	59	64.83	57.5	64.76	64.20	1.5	4,051	0.04%
2022/12/09	3.1	62.82	0	0.00	62.20	3.1	3,860	0.08%
2022/12/08	6	62.90	8	62.20	63.00	-2	3,895	-0.05%
2022/12/07	7	62.70	8.1	63.16	62.10	-1.1	3,924	-0.03%
2022/12/06	11.3	64.17	10.1	64.36	63.50	1.2	3,934	0.03%
2022/12/05	2.2	65.01	8.3	65.13	66.00	-6.1	3,979	-0.15%
2022/12/02	14.3	65.81	10.5	65.75	65.70	3.8	4,065	0.09%
2022/12/01	31	65.99	18.1	65.86	65.60	12.9	4,047	0.32%
2022/11/30	14.1	62.51	17.2	61.71	63.10	-3.1	3,926	-0.08%
2022/11/29	2	60.70	4	60.93	60.70	-2	3,892	-0.05%
2022/11/28	12	61.53	6	61.12	61.30	6	3,919	0.15%
2022/11/25	11	60.55	9	61.20	60.40	2	4,007	0.05%
2022/11/24	2	60.75	2.8	60.51	60.70	-0.8	4,036	-0.02%
2022/11/23	1	59.40	0	0.00	59.20	1	4,057	0.02%
2022/11/22	7	59.19	4.2	59.15	58.90	2.8	4,165	0.07%
2022/11/21	2	60.65	2.1	61.09	60.30	-0.1	4,361	0.00%
2022/11/18	2.1	61.17	10	60.69	60.00	-7.9	4,769	-0.17%
2022/11/17	12.1	61.08	3	61.20	61.50	9.1	4,768	0.19%
2022/11/16	8	59.97	7.2	60.04	60.40	0.8	4,782	0.02%
2022/11/15	2	58.40	7	58.93	59.30	-5	4,748	-0.11%
2022/11/14	2	58.65	1	58.80	58.60	1	4,871	0.02%
2022/11/11	2	58.95	9	58.53	58.10	-7	5,017	-0.14%
2022/11/10	3	57.87	5	57.74	58.10	-2	5,312	-0.04%
2022/11/09	0	0.00	3	58.67	58.70	-3	5,539	-0.05%
2022/11/08	1	58.40	2	57.45	57.30	-1	5,579	-0.02%
2022/11/07	1	57.80	2	58.15	58.30	-1	5,601	-0.02%
2022/11/04	0.3	57.90	0	0.00	57.80	0.3	5,692	0.01%
2022/11/03	1	57.50	15	57.57	58.00	-14	5,743	-0.24%
2022/11/02	38	57.46	31	57.35	57.20	7	5,835	0.12%
2022/11/01	2	55.90	1	55.90	55.90	1	5,908	0.02%
2022/10/31	4	55.10	5	54.74	55.10	-1	6,159	-0.02%
2022/10/28	13	53.89	13	54.85	53.70	0	6,484	0.00%
2022/10/27	11	55.47	9	55.14	55.60	2	6,538	0.03%
2022/10/26	9	54.06	9	53.64	53.80	0	6,519	0.00%
2022/10/25	13	53.38	5	53.34	53.10	8	6,497	0.12%
2022/10/24	0	0.00	1	53.80	53.10	-1	6,523	-0.02%
2022/10/21	7	53.36	8	52.81	52.10	-1	6,565	-0.02%
2022/10/20	5	52.20	6	52.50	53.30	-1	6,603	-0.02%
2022/10/19	4	54.13	3	53.40	53.20	1	6,675	0.01%
2022/10/18	4	53.62	3	52.63	53.60	1	6,692	0.02%
2022/10/17	2	50.02	11	50.57	52.00	-9	6,812	-0.13%
2022/10/14	17	52.71	4	52.80	53.00	13	7,022	0.19%
2022/10/13	8.4	52.16	6	51.13	49.10	2.4	7,058	0.03%
2022/10/12	4.1	53.35	2	53.80	53.20	2.1	7,066	0.03%
2022/10/11	8.3	54.74	3.1	54.81	54.20	5.2	7,092	0.07%
2022/10/07	1	57.20	0	0.00	57.20	1	7,117	0.01%
2022/10/06	2	57.60	1	57.50	58.00	1	7,179	0.01%
2022/10/05	22	58.34	15	58.51	57.10	7	7,199	0.10%
2022/10/04	4	58.58	5	58.18	58.60	-1	7,171	-0.01%
2022/10/03	4	57.38	2	56.60	57.20	2	7,236	0.03%
2022/09/30	1.2	56.82	3	55.13	57.00	-1.8	7,381	-0.02%
2022/09/29	18	56.54	5.1	55.85	56.00	12.9	7,404	0.17%
2022/09/28	11.1	56.14	11	56.96	55.00	0.1	7,415	0.00%
2022/09/27	4.2	58.91	4.2	58.52	59.50	0	7,453	0.00%
2022/09/26	24.3	58.07	26	58.75	57.90	-1.7	7,571	-0.02%
2022/09/23	19	63.03	15	63.05	62.00	4	7,628	0.05%
2022/09/22	10.2	63.60	9	63.77	64.00	1.2	7,688	0.02%
2022/09/21	2	64.80	28	64.53	64.40	-26	7,686	-0.34%
2022/09/20	4	65.83	2	65.50	65.40	2	7,731	0.03%
2022/09/19	5	65.52	4	65.05	65.00	1	7,790	0.01%
2022/09/16	12	65.93	4	66.03	65.50	8	7,829	0.10%
2022/09/15	26	67.58	5	67.40	66.40	21	7,899	0.27%
2022/09/14	15	66.57	24	65.78	67.40	-9	7,925	-0.11%
2022/09/13	10	67.44	33	67.81	67.00	-23	7,975	-0.29%
2022/09/12	41	67.70	65	67.73	67.80	-24	8,102	-0.30%
2022/09/08	11	66.33	13.6	66.77	68.50	-2.6	8,290	-0.03%
2022/09/07	14	64.31	7	63.73	64.40	7	8,456	0.08%
2022/09/06	14.3	65.22	13.7	65.61	63.60	0.7	8,418	0.01%
2022/09/05	10.3	68.65	6	68.85	67.50	4.3	8,364	0.05%
2022/09/02	23	69.08	24	69.25	69.70	-1	8,340	-0.01%
2022/09/01	24.1	69.30	19	69.77	68.90	5.1	8,309	0.06%
2022/08/31	12	69.97	18.4	69.84	69.90	-6.4	8,199	-0.08%
2022/08/30	8.4	69.01	5	69.14	69.10	3.4	8,195	0.04%
2022/08/29	5.1	68.48	4	68.48	68.30	1.1	8,202	0.01%
2022/08/26	31	71.36	37	71.44	71.60	-6	8,191	-0.07%
2022/08/25	92.1	71.31	79	71.15	70.10	13.1	8,089	0.16%
2022/08/24	5	68.02	9	68.16	68.10	-4	7,866	-0.05%
2022/08/23	5	68.28	4.2	68.25	68.20	0.8	8,076	0.01%
2022/08/22	4	69.18	7.2	68.97	69.30	-3.2	8,299	-0.04%
2022/08/19	38	70.30	32.5	69.99	69.90	5.5	8,332	0.07%
2022/08/18	35.4	69.64	34.2	69.77	70.40	1.2	8,275	0.01%
2022/08/17	35	71.85	33.3	71.66	71.00	1.7	8,186	0.02%
2022/08/16	33	69.43	21.7	69.43	70.20	11.3	7,927	0.14%
2022/08/15	5	67.26	11	67.46	67.90	-6	7,819	-0.08%
2022/08/12	8	66.19	8	66.06	66.20	0	7,855	0.00%
2022/08/11	58	66.83	65	67.20	66.30	-7	7,936	-0.09%
2022/08/10	5	67.22	8.1	67.60	66.80	-3.1	8,128	-0.04%
2022/08/09	25	67.83	6	67.97	67.40	19	8,351	0.23%
2022/08/08	12	65.86	15.2	66.30	67.30	-3.2	8,537	-0.04%
2022/08/05	27	67.89	27	68.01	67.60	0	8,520	0.00%
2022/08/04	26.3	65.82	19	65.59	66.70	7.3	8,413	0.09%
2022/08/03	13.1	63.05	12	63.33	63.40	1.1	8,327	0.01%
2022/08/02	9	63.58	6.1	63.40	63.50	2.9	8,470	0.03%
2022/08/01	2	64.70	0	0.00	64.80	2	8,563	0.02%
2022/07/29	2	64.90	2.1	64.95	65.00	-0.1	8,652	0.00%
2022/07/28	7	64.27	11	64.90	63.80	-4	8,937	-0.04%
2022/07/27	22	64.15	25.1	64.11	64.50	-3.1	8,971	-0.03%
2022/07/26	19	64.07	28	64.56	62.60	-9	9,027	-0.10%
2022/07/25	6	65.35	5	65.22	65.10	1	9,039	0.01%
2022/07/22	13	66.03	43	65.57	65.80	-30	9,176	-0.33%
2022/07/21	33.2	65.29	10.1	65.01	66.20	23.1	9,223	0.25%
2022/07/20	19.2	62.38	21.2	62.38	62.40	-2	9,154	-0.02%
2022/07/19	39.2	60.97	32.3	60.88	60.90	6.9	9,272	0.07%
2022/07/18	25.3	59.83	21.2	59.78	59.80	4.2	9,442	0.04%
2022/07/15	10	58.65	11	58.64	59.00	-1	9,747	-0.01%
2022/07/14	12	56.44	22	56.94	58.30	-10	10,055	-0.10%
2022/07/13	5.2	56.44	2	55.90	55.80	3.2	10,347	0.03%
2022/07/12	4	55.18	8	55.03	54.80	-4	10,689	-0.04%
2022/07/11	13	58.00	13	58.45	58.10	0	10,957	0.00%
2022/07/08	20	58.41	21	58.28	58.00	-1	11,017	-0.01%
2022/07/07	3	54.50	10	55.56	55.80	-7	10,898	-0.06%
2022/07/06	11	55.40	8	55.26	53.90	3	10,894	0.03%
2022/07/05	7	55.94	19.1	56.56	56.50	-12.1	10,938	-0.11%
2022/07/04	16.5	57.57	8.2	58.19	56.90	8.3	10,930	0.08%
2022/07/01	16.1	60.63	69.3	60.60	57.90	-53.2	11,029	-0.48%
2022/06/30	6.1	65.12	29	63.33	63.00	-22.9	11,036	-0.21%
2022/06/29	3	67.40	3	67.60	67.60	0	11,191	0.00%
2022/06/28	4	68.73	2	68.00	68.00	2	11,908	0.02%
2022/06/27	3.5	69.59	13	69.40	70.00	-9.5	13,329	-0.07%
2022/06/24	4	67.25	4	67.70	67.00	0	13,453	0.00%
2022/06/23	22.1	66.45	18.2	66.69	66.30	3.8	13,603	0.03%
2022/06/22	6	67.28	4	68.65	66.60	2	13,864	0.01%
2022/06/21	15	67.72	10	68.44	69.40	5	14,058	0.04%
2022/06/20	19.1	67.44	18	67.63	66.10	1.1	14,344	0.01%
2022/06/17	38	70.21	32	69.91	69.10	6	14,401	0.04%
2022/06/16	65.4	78.30	82.3	75.69	71.60	-16.9	14,233	-0.12%
2022/06/15	8	79.03	8	79.21	79.00	0	14,183	0.00%
2022/06/14	12	78.63	19.2	78.22	78.90	-7.2	14,341	-0.05%
2022/06/13	6.3	80.05	14	79.92	79.50	-7.7	14,314	-0.05%
2022/06/10	2	80.40	3	81.17	81.80	-1	14,409	-0.01%
2022/06/09	3	80.80	5	81.04	81.50	-2	14,480	-0.01%
2022/06/08	15	81.27	5	81.16	80.80	10	14,506	0.07%
2022/06/07	8	81.23	5	81.20	81.50	3	14,549	0.02%
2022/06/06	6.1	81.60	1	81.60	81.40	5.1	14,548	0.04%
2022/06/02	23	83.49	5	83.64	83.10	18	14,535	0.12%
2022/06/01	13.5	84.77	20.2	84.74	84.00	-6.8	14,505	-0.05%
2022/05/31	31	84.10	38	84.39	83.80	-7	14,345	-0.05%
2022/05/30	38	83.25	57	83.39	84.50	-19	14,193	-0.13%
2022/05/27	11	80.54	10	80.55	80.20	1	13,953	0.01%
2022/05/26	10.1	80.12	10	80.32	78.90	0.1	13,935	0.00%
2022/05/25	12.1	79.58	14.1	79.87	80.20	-2	13,923	-0.01%
2022/05/24	33.1	79.89	77	80.08	78.70	-43.9	13,997	-0.31%
2022/05/23	78	82.42	17	81.54	81.20	61	14,026	0.43%
2022/05/20	23	80.83	19	81.12	81.20	4	14,123	0.03%
2022/05/19	10	79.00	24.1	79.46	81.20	-14.1	14,577	-0.10%
2022/05/18	56.2	82.18	35	81.90	81.20	21.2	14,594	0.15%
2022/05/17	35	80.85	35	80.99	82.40	0	14,434	0.00%
2022/05/16	57	80.56	62.2	79.70	78.40	-5.2	14,348	-0.04%
2022/05/13	42.2	77.17	48	77.21	77.20	-5.8	14,440	-0.04%
2022/05/12	52	76.85	24.1	76.61	75.50	28	14,713	0.19%
2022/05/11	54	77.58	63.1	77.02	77.10	-9.1	15,081	-0.06%
2022/05/10	27.1	75.07	7.1	74.92	75.50	19.9	14,961	0.13%
2022/05/09	24.1	78.51	26.1	77.91	77.10	-2	15,062	-0.01%
2022/05/06	11	79.80	26	79.52	81.20	-15	15,546	-0.10%
2022/05/05	81	81.94	59	81.55	81.40	22	15,572	0.14%
2022/05/04	18	78.88	13	78.98	78.60	5	15,326	0.03%
2022/05/03	33	77.67	34.1	77.82	77.90	-1.1	15,547	-0.01%
2022/04/29	16.2	77.99	67	76.65	76.10	-50.8	15,578	-0.33%
2022/04/28	9	74.60	9	75.46	76.00	0	15,557	0.00%
2022/04/27	25.1	73.63	28	73.24	76.10	-2.9	15,466	-0.02%
2022/04/26	22	78.10	80	77.94	77.00	-58	15,339	-0.38%
2022/04/25	27.3	79.48	19.3	80.13	78.70	8	15,252	0.05%
2022/04/22	37.2	83.50	17	84.02	82.80	20.2	15,120	0.13%
2022/04/21	37.3	82.75	38	83.10	84.60	-0.7	14,983	0.00%
2022/04/20	42.1	80.79	35.1	80.90	80.80	7.1	14,855	0.05%
2022/04/19	39	81.45	35	82.20	80.60	4	14,623	0.03%
2022/04/18	39.2	83.16	35	82.97	82.00	4.2	14,444	0.03%
2022/04/15	28.2	86.41	14.4	86.60	85.00	13.9	14,235	0.10%
2022/04/14	20	92.18	10	91.59	90.80	10	14,260	0.07%
2022/04/13	9	94.10	6	94.12	93.80	3	14,192	0.02%
2022/04/12	14.1	94.50	7	94.49	93.30	7.1	14,352	0.05%
2022/04/11	12.2	96.42	23.5	96.23	95.00	-11.3	14,407	-0.08%
2022/04/08	17	98.38	19	98.25	98.10	-2	14,392	-0.01%
2022/04/07	58.2	100.39	56.1	99.40	98.00	2.1	14,346	0.01%
2022/04/06	78.2	99.85	20	100.80	101.50	58.2	14,168	0.41%
2022/04/01	80	99.76	64	100.01	100.50	16	14,162	0.11%
2022/03/31	91.3	104.59	67.7	104.36	102.00	23.7	13,986	0.17%
2022/03/30	135.3	105.74	165.1	106.39	105.00	-29.8	13,567	-0.22%	大買/大賣/
2022/03/29	22	99.43	14.3	99.75	98.80	7.8	12,340	0.06%
2022/03/28	54.1	99.33	44	98.93	98.40	10.1	12,524	0.08%
2022/03/25	87	99.94	47	100.34	99.90	40	12,582	0.32%
2022/03/24	39.1	97.68	29.5	97.96	97.80	9.6	12,322	0.08%
2022/03/23	47.4	100.06	55.8	99.67	99.60	-8.4	12,188	-0.07%
2022/03/22	27.2	101.88	13.1	103.53	102.50	14.1	12,003	0.12%
2022/03/21	14.1	105.11	14	104.97	105.00	0.1	11,884	0.00%
2022/03/18	21	104.07	35.7	104.17	105.00	-14.7	11,866	-0.12%
2022/03/17	13.2	100.08	25	100.54	102.00	-11.8	11,702	-0.10%
2022/03/16	24.2	96.41	27	96.26	96.30	-2.9	11,705	-0.02%
2022/03/15	36.2	97.26	23	96.46	95.00	13.2	11,863	0.11%
2022/03/14	28	102.52	32.4	103.02	102.00	-4.4	11,960	-0.04%
2022/03/11	12.2	99.13	14.1	100.11	101.00	-1.9	12,395	-0.02%
2022/03/10	19.4	100.18	21	100.31	99.50	-1.6	12,755	-0.01%
2022/03/09	30	96.60	24	96.85	97.70	6	13,630	0.04%
2022/03/08	11.2	95.18	17	94.48	93.70	-5.9	13,895	-0.04%
2022/03/07	24.1	99.07	29	97.98	97.30	-5	14,153	-0.03%
2022/03/04	16	101.22	11	101.77	101.50	5	14,469	0.03%
2022/03/03	13	103.96	9	104.00	103.00	4	14,750	0.03%
2022/03/02	11	102.14	8	102.06	103.50	3	14,986	0.02%
2022/03/01	13	103.00	4	102.88	103.50	9	15,294	0.06%
2022/02/25	16	101.00	17.1	101.08	100.50	-1.1	15,771	-0.01%
2022/02/24	34.5	100.21	90	100.42	99.40	-55.5	16,240	-0.34%
2022/02/23	14.1	102.72	22	103.00	104.00	-7.9	16,640	-0.05%
2022/02/22	33.2	103.51	47.2	103.10	102.50	-14.1	17,811	-0.08%
2022/02/21	250.5	109.48	224	108.42	106.00	26.5	18,081	0.15%	大買/大賣/
2022/02/18	32.3	106.52	58.3	107.70	109.00	-26	17,897	-0.15%
2022/02/17	32	106.52	30	106.65	107.00	2	18,019	0.01%
2022/02/16	141.4	107.43	64.1	107.20	107.00	77.3	18,175	0.43%	大買/
2022/02/15	98.2	107.70	69.5	107.35	105.00	28.7	18,300	0.16%
2022/02/14	60.1	105.84	72.4	106.12	106.00	-12.3	18,441	-0.07%
2022/02/11	117.4	105.36	105.5	105.31	105.00	11.9	18,444	0.06%	大買/大賣/
2022/02/10	19.2	102.55	25	102.24	103.00	-5.9	18,668	-0.03%
2022/02/09	48.4	103.49	55.1	103.06	103.00	-6.7	19,384	-0.03%
2022/02/08	137.1	101.19	261.1	102.15	102.00	-124	19,523	-0.64%	大買/大賣/鉅額交易
2022/02/07	135.1	93.50	38	93.99	95.00	97.1	19,910	0.49%	大買/
2022/01/26	13	90.62	20	90.27	90.50	-7	20,923	-0.03%
2022/01/25	101	91.77	91	91.95	89.50	10	22,423	0.04%	大買/
2022/01/24	17	87.42	26	88.60	91.30	-9	22,697	-0.04%
2022/01/21	4.1	89.50	8	89.88	88.70	-3.9	23,536	-0.02%
2022/01/20	12	89.83	12.1	89.38	90.30	-0.1	24,081	0.00%
2022/01/19	19.1	90.91	6	90.77	90.40	13.1	24,609	0.05%
2022/01/18	22.1	92.95	25	93.28	92.40	-2.9	25,087	-0.01%
2022/01/17	10.2	90.94	8	91.08	92.00	2.2	25,652	0.01%
2022/01/14	20	88.80	19	88.88	89.30	1	26,174	0.00%
2022/01/13	22	90.42	25	91.00	90.60	-3	27,169	-0.01%
2022/01/12	14.3	93.51	13	93.06	92.70	1.3	27,947	0.00%
2022/01/11	26.1	95.39	8	95.16	93.70	18.1	28,558	0.06%
2022/01/10	32	96.86	37	97.80	98.60	-5	28,664	-0.02%
2022/01/07	44.3	96.96	27.1	95.68	95.00	17.2	28,617	0.06%
2022/01/06	17.1	100.35	13	100.58	100.50	4.1	28,343	0.01%
2022/01/05	29.1	102.07	34.3	102.71	102.00	-5.2	28,453	-0.02%
2022/01/04	39	104.28	36.2	104.49	104.00	2.8	28,502	0.01%
2022/01/03	15	106.40	5	106.40	105.50	10	28,716	0.03%
2021/12/30	9	107.00	10	107.00	107.00	-1	28,796	0.00%
2021/12/29	8	107.06	9	107.00	107.00	-1	28,910	0.00%
2021/12/28	34.1	108.68	17	109.41	108.00	17.1	29,134	0.06%
2021/12/27	10.1	109.10	18	108.97	109.00	-7.9	29,185	-0.03%
2021/12/24	69.3	110.31	71	108.29	107.50	-1.7	29,287	-0.01%
2021/12/23	9.1	110.39	38.2	110.39	111.50	-29.1	29,125	-0.10%
2021/12/22	79	110.17	59	109.56	108.00	20	29,022	0.07%
2021/12/21	25	108.48	28	108.70	108.00	-3	28,709	-0.01%
2021/12/20	6.1	105.17	11	105.27	105.00	-4.9	28,555	-0.02%
2021/12/17	27	105.41	32	105.81	104.50	-5	28,800	-0.02%
2021/12/16	20	107.03	22.1	107.52	109.00	-2.1	28,899	-0.01%
2021/12/15	13	104.23	14	103.96	106.00	-1	28,763	0.00%
2021/12/14	41.2	102.94	48	102.83	102.50	-6.8	28,719	-0.02%
2021/12/13	24	105.71	28	105.30	106.00	-4	28,701	-0.01%
2021/12/10	35.3	105.90	112	106.64	105.00	-76.7	28,726	-0.27%	大賣/
2021/12/09	53.4	110.51	40.1	109.23	109.00	13.2	28,660	0.05%
2021/12/08	57.1	112.03	55	111.97	112.00	2.1	28,764	0.01%
2021/12/07	127.2	112.53	114	111.99	110.00	13.2	28,852	0.05%	大買/大賣/
2021/12/06	90.2	111.82	89	112.30	113.00	1.2	28,486	0.00%
2021/12/03	310.2	113.90	255.8	112.66	111.50	54.3	28,344	0.19%	大買/大賣/
2021/12/02	65	111.15	146	108.76	107.00	-81	27,818	-0.29%	大賣/
2021/12/01	69	111.03	82	110.71	110.50	-13	27,901	-0.05%
2021/11/30	66	108.02	69	108.47	110.50	-3	28,112	-0.01%
2021/11/29	48.1	103.80	54.1	104.08	106.00	-6	28,267	-0.02%
2021/11/26	69.2	106.45	65.4	106.16	103.50	3.8	28,113	0.01%
2021/11/25	91.2	110.00	69	110.16	108.00	22.2	27,981	0.08%
2021/11/24	192.4	110.18	92	110.33	112.00	100.4	27,809	0.36%	大買/
2021/11/23	104.1	110.29	134	109.84	106.00	-29.9	27,568	-0.11%	大買/大賣/
2021/11/22	185.3	110.82	186.9	111.42	108.50	-1.6	27,561	-0.01%	大買/大賣/
2021/11/19	242.1	111.81	272.5	111.40	111.50	-30.4	27,864	-0.11%	大買/大賣/
2021/11/18	106.2	104.82	41.1	105.56	106.00	65.1	27,212	0.24%	大買/
2021/11/17	48	102.57	52	101.92	102.00	-4	27,315	-0.01%
2021/11/16	54.1	100.14	49	100.87	98.20	5.1	27,667	0.02%
2021/11/15	49.2	100.19	48	100.63	100.50	1.2	28,029	0.00%
2021/11/12	59.2	101.78	66	102.46	100.50	-6.8	28,240	-0.02%
2021/11/11	106.3	99.90	89	100.16	101.00	17.3	28,331	0.06%	大買/
2021/11/10	43.3	96.87	49.1	97.01	97.90	-5.8	28,092	-0.02%
2021/11/09	139.6	98.45	131.1	98.45	98.00	8.5	27,946	0.03%	大買/大賣/
2021/11/08	127.2	102.59	97	102.03	99.20	30.2	27,499	0.11%	大買/
2021/11/05	58.3	109.35	66.1	108.96	110.00	-7.8	26,953	-0.03%
2021/11/04	232.1	112.49	218.1	112.69	110.00	14	26,808	0.05%	大買/大賣/
2021/11/03	178.1	108.24	193.4	107.82	108.00	-15.3	26,125	-0.06%	大買/大賣/
2021/11/02	231.5	119.66	144.7	116.35	111.50	86.9	25,206	0.34%	大買/大賣/
2021/11/01	56.1	119.26	88.1	121.26	123.50	-32	23,823	-0.13%
2021/10/29	138.1	113.24	159.1	113.40	112.50	-21	23,484	-0.09%	大買/大賣/
2021/10/28	75.1	108.27	62.2	108.78	107.50	12.9	22,973	0.06%
2021/10/27	81.3	106.29	73	106.43	107.00	8.3	22,734	0.04%
2021/10/26	73.3	108.44	78.4	106.88	101.50	-5.1	22,334	-0.02%
2021/10/25	65.7	104.75	82	104.98	105.50	-16.3	22,136	-0.07%
2021/10/22	102.2	102.20	103.1	101.88	101.50	-0.9	22,045	0.00%	大買/大賣/
2021/10/21	183	101.37	203.1	101.44	100.50	-20.1	22,333	-0.09%	大買/大賣/
2021/10/20	191.3	97.90	137	97.65	96.80	54.3	22,038	0.25%	大買/大賣/
2021/10/19	124.2	97.72	130.2	98.62	101.50	-6	22,139	-0.03%	大買/大賣/
2021/10/18	50	93.33	52	93.44	92.60	-2	21,900	-0.01%
2021/10/15	116	91.57	15	92.21	91.40	101	22,556	0.45%	大買/鉅額交易
2021/10/14	26	89.49	30	88.79	89.00	-4	23,483	-0.02%
2021/10/13	51	89.87	54.2	89.65	87.40	-3.2	23,748	-0.01%
2021/10/12	36	94.29	36.1	94.20	93.30	-0.1	24,108	0.00%
2021/10/08	51.1	92.57	56.6	92.62	94.00	-5.5	24,790	-0.02%
2021/10/07	29	88.69	22	88.89	89.50	7	25,392	0.03%
2021/10/06	17	86.84	27	87.32	86.20	-10	25,823	-0.04%
2021/10/05	32.2	83.77	30.1	83.30	86.50	2.1	26,290	0.01%
2021/10/04	19	84.32	20.3	83.88	81.10	-1.3	26,522	-0.01%
2021/10/01	5	85.64	5.2	85.02	84.10	-0.2	26,890	0.00%
2021/09/30	7	89.64	9	89.78	89.30	-2	27,668	-0.01%
2021/09/29	30.1	89.00	22.4	88.80	87.70	7.7	28,122	0.03%
2021/09/28	9	92.53	7	93.24	91.80	2	28,938	0.01%
2021/09/27	14.4	95.30	18	95.38	94.60	-3.6	29,581	-0.01%
2021/09/24	66	96.17	58	96.03	95.00	8	30,007	0.03%
2021/09/23	32	93.91	27	93.77	95.40	5	30,217	0.02%
2021/09/22	6	90.45	17	90.38	90.20	-11	30,320	-0.04%
2021/09/17	9	91.38	11	91.15	92.30	-2	31,093	-0.01%
2021/09/16	20	90.96	15	90.86	90.40	5	31,844	0.02%
2021/09/15	19.1	91.41	20	91.67	92.30	-1	32,181	0.00%
2021/09/14	18.1	92.32	36	92.44	91.70	-17.9	32,862	-0.05%
2021/09/13	56.2	95.04	37.2	94.64	92.30	19	33,164	0.06%
2021/09/10	65.2	92.61	73	92.89	94.90	-7.8	33,443	-0.02%
2021/09/09	13.1	91.66	11	91.75	93.90	2.1	34,291	0.01%
2021/09/08	18.1	91.41	24.5	90.95	90.50	-6.5	35,196	-0.02%
2021/09/07	54.2	93.33	47.9	92.30	94.30	6.3	35,488	0.02%
2021/09/06	33.1	97.43	48.2	96.76	94.50	-15.1	35,198	-0.04%
2021/09/03	85.1	98.38	66.2	97.91	98.50	19	34,882	0.05%
2021/09/02	93.4	103.99	63	103.44	100.50	30.4	34,527	0.09%
2021/09/01	26	109.17	32.2	109.61	111.00	-6.2	34,572	-0.02%
2021/08/31	24	107.56	27	107.59	108.50	-3	34,495	-0.01%
2021/08/30	33	108.83	39	109.15	110.00	-6	34,408	-0.02%
2021/08/27	56.1	108.74	38.1	108.32	106.50	18.1	34,340	0.05%
2021/08/26	92.2	113.74	121	114.33	111.50	-28.8	34,147	-0.08%	大賣/
2021/08/25	158.3	112.77	134	113.54	113.00	24.3	34,077	0.07%	大買/大賣/
2021/08/24	79	109.57	99.1	109.10	107.50	-20.1	33,308	-0.06%
2021/08/23	112.2	107.58	74	107.05	106.00	38.2	32,775	0.12%	大買/
2021/08/20	143	103.21	144.1	103.15	105.00	-1.1	32,351	0.00%	大買/大賣/
2021/08/19	155	100.34	155.2	100.71	99.00	-0.2	31,672	0.00%	大買/大賣/
2021/08/18	55	94.27	60	95.30	100.00	-5	31,083	-0.02%
2021/08/17	73	97.17	82.4	95.01	91.00	-9.4	30,700	-0.03%
2021/08/16	57	98.66	67.2	98.46	98.90	-10.2	30,369	-0.03%
2021/08/13	46.3	99.59	42	98.68	97.00	4.3	30,232	0.01%
2021/08/12	64	100.71	98	100.86	103.00	-34	30,107	-0.11%
2021/08/11	49.2	99.95	53	100.15	97.60	-3.8	29,975	-0.01%
2021/08/10	70.1	100.64	71.5	100.28	101.00	-1.4	29,776	0.00%
2021/08/09	60.3	103.23	150	103.77	100.50	-89.7	29,579	-0.30%	大賣/
2021/08/06	22.5	106.45	27.4	106.30	108.50	-4.9	29,399	-0.02%
2021/08/05	61.4	108.22	18	108.64	108.50	43.4	29,282	0.15%
2021/08/04	68.3	115.67	82	115.41	113.00	-13.7	29,279	-0.05%
2021/08/03	115.2	113.99	89.5	114.32	113.50	25.7	29,284	0.09%	大買/
2021/08/02	47.1	108.94	71.5	108.71	111.50	-24.3	28,915	-0.08%
2021/07/30	48.2	105.57	42	105.35	102.50	6.2	28,598	0.02%
2021/07/29	77	105.90	77.1	105.83	107.00	-0.1	28,473	0.00%
2021/07/28	102.8	106.86	188.4	107.00	104.50	-85.7	28,180	-0.30%	大買/大賣/
2021/07/27	174.3	118.16	157	119.17	114.50	17.3	27,765	0.06%	大買/大賣/
2021/07/26	116.1	115.50	121.1	116.35	115.50	-5	27,020	-0.02%	大買/大賣/
2021/07/23	202.7	112.98	124.5	113.14	110.00	78.2	26,312	0.30%	大買/大賣/
2021/07/22	34	110.31	85.7	111.68	113.50	-51.7	25,352	-0.20%
2021/07/21	220	109.43	176.3	106.94	103.50	43.7	25,114	0.17%	大買/大賣/
2021/07/20	148.5	105.78	181	105.89	108.50	-32.5	24,422	-0.13%	大買/大賣/
2021/07/19	65.2	102.56	56.1	102.18	100.00	9.2	23,783	0.04%
2021/07/16	59.4	101.30	71.1	101.97	102.50	-11.7	24,120	-0.05%
2021/07/15	123.3	97.37	124.2	96.12	100.00	-1	24,054	0.00%	大買/大賣/
2021/07/14	162.1	102.70	93.5	102.50	98.10	68.6	23,919	0.29%	大買/
2021/07/13	76.9	111.08	68.2	112.38	109.00	8.7	23,126	0.04%
2021/07/12	62.2	101.18	80.1	102.56	105.50	-17.9	22,646	-0.08%
2021/07/09	65.5	96.96	85.8	97.06	96.00	-20.3	22,042	-0.09%
2021/07/08	96.1	96.93	90.1	96.18	94.80	6	21,711	0.03%
2021/07/07	181.2	96.03	173.2	95.86	93.60	8	21,344	0.04%	大買/大賣/
2021/07/06	105.2	92.52	109.2	92.35	92.60	-4	20,611	-0.02%	大買/大賣/
2021/07/05	143.4	93.15	136	93.31	90.50	7.3	20,264	0.04%	大買/大賣/
2021/07/02	114.1	84.42	181.5	84.51	87.60	-67.5	19,651	-0.34%	大買/大賣/
2021/07/01	92.4	82.50	57.5	81.09	79.70	34.9	19,370	0.18%
2021/06/30	159.6	83.59	129	83.64	86.20	30.6	19,562	0.16%	大買/大賣/
2021/06/29	51.5	79.48	66.5	79.89	78.70	-15	19,614	-0.08%
2021/06/28	158.2	81.53	134	80.49	79.60	24.2	19,407	0.12%	大買/大賣/
2021/06/25	97.1	78.54	167.5	79.95	81.80	-70.4	18,838	-0.37%	大賣/
2021/06/24	93.1	74.36	109	74.35	74.40	-15.9	18,163	-0.09%	大賣/
2021/06/23	204	72.54	135.9	72.18	74.50	68.1	17,792	0.38%	大買/大賣/
2021/06/22	66.5	68.85	86.1	68.88	69.90	-19.6	17,070	-0.11%
2021/06/21	113.3	68.87	111	68.09	66.20	2.2	16,679	0.01%	大買/大賣/
2021/06/18	111	67.81	144	68.21	68.90	-33	16,156	-0.20%	大買/大賣/
2021/06/17	207	63.97	219.1	63.97	65.20	-12.1	15,070	-0.08%	大買/大賣/
2021/06/16	59	60.58	116	60.09	61.00	-57	14,076	-0.40%	大賣/
2021/06/15	37	57.53	42	57.44	57.80	-5	13,617	-0.04%
2021/06/11	21	56.49	20	56.52	56.50	1	13,585	0.01%
2021/06/10	66	57.03	36	56.88	57.00	30	13,668	0.22%
2021/06/09	126.1	57.06	107	57.20	56.50	19.1	13,562	0.14%	大買/大賣/
2021/06/08	12	54.53	22	54.42	54.80	-10	13,053	-0.08%
2021/06/07	10	52.82	2	53.15	53.40	8	13,119	0.06%
2021/06/04	15	53.88	9.1	53.56	54.00	5.9	13,221	0.04%
2021/06/03	10	53.28	18	53.42	53.50	-8	13,225	-0.06%
2021/06/02	102	53.55	125	53.82	52.90	-23	13,253	-0.17%	大買/大賣/
2021/06/01	20	51.88	23	52.31	52.00	-3	12,855	-0.02%
2021/05/31	24	51.23	31	50.92	51.20	-7	12,919	-0.05%
2021/05/28	35.3	49.81	38	49.94	50.60	-2.7	13,004	-0.02%
2021/05/27	14	48.35	2	48.15	48.35	12	13,181	0.09%
2021/05/26	2	48.40	4.1	47.96	48.40	-2.1	13,217	-0.02%
2021/05/25	14	47.96	15	48.08	47.85	-1	13,317	-0.01%
2021/05/24	12	46.24	5	45.66	46.25	7	13,390	0.05%
2021/05/21	19	45.38	22	45.58	46.15	-3	13,538	-0.02%
2021/05/20	18.1	44.76	61	44.55	43.85	-42.9	13,616	-0.32%
2021/05/19	69	45.66	13	44.83	45.60	56	13,604	0.41%
2021/05/18	7	42.47	10	42.41	43.55	-3	13,512	-0.02%
2021/05/17	7	41.04	17	41.38	39.60	-10	13,515	-0.07%
2021/05/14	28	44.81	21	45.32	43.95	7	13,471	0.05%
2021/05/13	19	42.96	28	43.08	44.00	-9	13,381	-0.07%
2021/05/12	12	44.41	15	44.71	43.50	-3	13,348	-0.02%
2021/05/11	33.1	48.17	28	47.29	46.60	5.1	13,217	0.04%
2021/05/10	14	51.93	12	51.17	51.10	2	13,093	0.02%
2021/05/07	7	52.04	16	52.49	53.60	-9	13,597	-0.07%
2021/05/06	14	50.79	3	51.33	50.70	11	13,602	0.08%
2021/05/05	42.1	51.81	24	51.89	50.90	18.1	13,569	0.13%
2021/05/04	16	51.98	94.6	53.04	52.40	-78.6	13,623	-0.58%
2021/05/03	10.2	57.05	60	57.14	55.50	-49.9	13,697	-0.36%
2021/04/29	42	59.72	39.1	59.32	59.00	2.9	13,737	0.02%
2021/04/28	17.5	60.71	12	60.71	60.50	5.5	13,804	0.04%
2021/04/27	40.4	60.99	27.4	60.78	60.20	13	13,935	0.09%
2021/04/26	26.3	62.40	28	62.34	62.70	-1.7	13,805	-0.01%
2021/04/23	93.2	62.61	74.2	62.65	62.40	19	13,876	0.14%
2021/04/22	89.3	63.71	132	63.08	60.50	-42.7	13,695	-0.31%	大賣/
2021/04/21	171	60.57	99	60.68	61.70	72	13,209	0.55%	大買/
2021/04/20	117.2	59.84	89	59.83	59.50	28.2	12,870	0.22%	大買/
2021/04/19	10	55.97	36.2	56.01	56.70	-26.2	12,514	-0.21%
2021/04/16	8	55.28	7	55.53	56.00	1	12,781	0.01%
2021/04/15	21	55.31	10.1	55.50	55.40	10.9	12,871	0.08%
2021/04/14	21	55.37	15	55.22	55.40	6	12,979	0.05%
2021/04/13	7	56.57	23.4	56.96	55.80	-16.4	13,158	-0.12%
2021/04/12	38	57.57	65.1	57.29	57.10	-27.1	13,235	-0.20%
2021/04/09	41.9	58.75	33.2	59.21	58.60	8.7	13,439	0.06%
2021/04/08	55.1	60.67	77.1	60.58	60.70	-22.1	14,110	-0.16%
2021/04/07	125.3	59.19	116.4	59.03	59.60	8.9	14,202	0.06%	大買/大賣/
2021/04/06	176.1	58.05	180.6	57.89	59.60	-4.5	14,068	-0.03%	大買/大賣/
2021/04/01	143	55.67	173	55.58	54.50	-30	13,793	-0.22%	大買/大賣/
2021/03/31	34	53.71	51	53.70	53.50	-17	14,143	-0.12%
2021/03/30	65	54.35	52	54.49	54.00	13	15,208	0.09%
2021/03/29	59	54.09	61.8	54.06	54.60	-2.8	16,146	-0.02%
2021/03/26	8	53.35	10	53.19	53.70	-2	16,282	-0.01%
2021/03/25	40	52.58	26	52.39	52.20	14	16,368	0.09%
2021/03/24	18	53.52	19	53.54	53.70	-1	16,465	-0.01%
2021/03/23	31	53.54	9	53.36	53.00	22	16,589	0.13%
2021/03/22	40	55.06	25	54.53	54.40	15	16,726	0.09%
2021/03/19	62	54.50	50	54.20	54.60	12	16,967	0.07%
2021/03/18	5	54.52	13	54.90	54.20	-8	17,189	-0.05%
2021/03/17	9	54.54	15	54.43	54.20	-6	17,384	-0.03%
2021/03/16	41	54.69	109	54.26	53.80	-68	17,675	-0.38%	大賣/
2021/03/15	52	53.84	35	53.65	54.10	17	18,108	0.09%
2021/03/12	40	52.95	10	52.98	53.10	30	18,159	0.17%
2021/03/11	26	52.32	35.2	52.62	52.90	-9.2	18,251	-0.05%
2021/03/10	51.2	51.17	61	51.11	51.40	-9.8	18,268	-0.05%
2021/03/09	26	48.87	20	48.73	48.70	6	18,249	0.03%
2021/03/08	47	50.29	25	49.76	49.65	22	18,577	0.12%
2021/03/05	19	51.46	10	51.68	51.30	9	18,928	0.05%
2021/03/04	29	52.69	15	52.40	51.60	14	19,241	0.07%
2021/03/03	63	53.09	36	53.54	54.10	27	19,614	0.14%
2021/03/02	156	55.77	154.5	55.77	53.90	1.5	19,881	0.01%	大買/大賣/
2021/02/26	8	54.86	17	54.22	54.00	-9	20,047	-0.04%
2021/02/25	36	55.41	77	54.83	54.60	-41	21,355	-0.19%
2021/02/24	35	55.35	36	55.11	55.00	-1	22,443	0.00%
2021/02/23	78	55.29	36	54.92	55.00	42	22,545	0.19%
2021/02/22	31	54.31	21	54.64	54.40	10	22,470	0.04%
2021/02/19	6.1	52.62	7	52.97	53.10	-1	22,464	0.00%
2021/02/18	12	52.35	6	52.22	52.40	6	22,985	0.03%
2021/02/17	25	51.23	32	51.62	51.80	-7	23,384	-0.03%
2021/02/05	28.2	48.95	33	49.32	48.90	-4.8	23,516	-0.02%
2021/02/04	17	49.55	8	49.93	49.35	9	24,050	0.04%
2021/02/03	11	50.87	8	50.99	50.60	3	24,582	0.01%
2021/02/02	11	50.01	16	50.39	50.00	-5	24,837	-0.02%
2021/02/01	31	49.47	24	49.23	49.00	7	24,991	0.03%
2021/01/29	88	53.02	87	53.55	50.50	1	24,939	0.00%
2021/01/28	23.1	50.85	16	51.31	51.20	7.1	24,472	0.03%
2021/01/27	16	52.53	14	52.32	52.50	2	24,442	0.01%
2021/01/26	44	52.68	23	52.85	52.00	21	24,460	0.09%
2021/01/25	65	53.21	69	53.92	53.30	-4	24,404	-0.02%
2021/01/22	22	50.85	26	50.97	51.60	-4	24,222	-0.02%
2021/01/21	14.3	51.66	26	51.57	51.00	-11.7	24,138	-0.05%
2021/01/20	75.2	52.95	65	52.76	51.70	10.2	24,060	0.04%
2021/01/19	38	55.09	46	55.06	54.80	-8	23,846	-0.03%
2021/01/18	116.1	55.52	120	55.16	55.50	-4	23,821	-0.02%	大買/大賣/
2021/01/15	37	53.90	47	54.16	54.00	-10	23,598	-0.04%
2021/01/14	37	54.09	34	54.11	53.90	3	23,431	0.01%
2021/01/13	23.1	55.08	15.6	55.21	55.30	7.5	23,327	0.03%
2021/01/12	73	56.51	51	56.58	55.30	22	23,246	0.09%
2021/01/11	56.1	55.24	78.3	55.50	56.50	-22.3	22,867	-0.10%
2021/01/08	50	54.18	43	53.59	53.50	7	22,833	0.03%
2021/01/07	37	53.46	33	53.47	53.20	4	23,230	0.02%
2021/01/06	33.5	53.59	46.2	53.28	53.00	-12.7	23,313	-0.05%
2021/01/05	54.1	53.82	57	53.94	54.70	-2.9	23,142	-0.01%
2021/01/04	63	55.49	52.1	54.77	54.70	10.9	23,109	0.05%
2020/12/31	161.4	54.48	202.1	54.40	54.10	-40.7	23,051	-0.18%	大買/大賣/
2020/12/30	111	52.85	97	52.11	51.80	14	22,367	0.06%	大買/
2020/12/29	55.1	51.91	57.7	52.18	52.80	-2.7	22,044	-0.01%
2020/12/28	83.2	51.51	78	52.02	51.60	5.2	21,821	0.02%
2020/12/25	208	51.70	210.1	51.99	51.00	-2.1	21,429	-0.01%	大買/大賣/
2020/12/24	509	49.76	530.1	49.36	50.60	-21.1	20,612	-0.10%	大買/大賣/
2020/12/23	176	46.68	230.4	46.71	46.90	-54.4	19,511	-0.28%	大買/大賣/
2020/12/22	40.1	45.04	67.5	45.15	43.60	-27.4	18,595	-0.15%
2020/12/21	11	43.93	46	43.94	44.60	-35	18,505	-0.19%
2020/12/18	74	44.50	64.1	44.39	44.00	9.9	18,713	0.05%
2020/12/17	61	44.83	35	44.94	45.25	26	18,690	0.14%
2020/12/16	55	44.03	73	44.28	44.75	-18	18,660	-0.10%
2020/12/15	66.2	43.70	40	43.25	42.70	26.2	18,800	0.14%
2020/12/14	64	45.50	49	45.92	45.10	15	19,025	0.08%
2020/12/11	48	44.82	47.1	45.43	44.10	0.9	18,840	0.00%
2020/12/10	84.1	46.19	77	46.23	45.80	7.1	18,653	0.04%
2020/12/09	61.1	46.34	116	46.39	45.95	-54.9	18,353	-0.30%	大賣/
2020/12/08	80	44.85	55	44.99	44.95	25	17,978	0.14%
2020/12/07	53	44.63	43.3	44.82	44.30	9.7	17,988	0.05%
2020/12/04	64	44.52	52	44.54	44.30	12	17,926	0.07%
2020/12/03	47.1	44.71	37	44.84	44.35	10.1	17,860	0.06%
2020/12/02	84	45.49	105	45.15	44.70	-21	17,857	-0.12%	大賣/
2020/12/01	125	44.45	124	43.98	45.80	1	17,637	0.01%	大買/大賣/
2020/11/30	108.2	44.92	95	44.84	44.60	13.2	17,461	0.08%	大買/
2020/11/27	94	44.00	143	44.58	45.15	-49	17,327	-0.28%	大賣/
2020/11/26	121.1	43.55	84	43.54	43.65	37.1	17,355	0.21%	大買/
2020/11/25	86.1	43.52	71	43.47	42.40	15.1	17,154	0.09%
2020/11/24	303.1	44.78	337	44.84	43.20	-33.9	17,057	-0.20%	大買/大賣/
2020/11/23	193	41.94	158.6	42.60	44.40	34.4	16,399	0.21%	大買/大賣/
2020/11/20	86	40.44	117	40.25	40.40	-31	16,776	-0.18%	大賣/
2020/11/19	35	39.26	29	39.33	39.00	6	16,927	0.04%
2020/11/18	61.2	39.84	69	39.84	39.55	-7.8	17,618	-0.04%
2020/11/17	154.2	40.40	243.9	40.20	39.50	-89.7	18,922	-0.47%	大買/大賣/
2020/11/16	314	39.54	201.9	39.52	41.35	112.1	21,270	0.53%	大買/大賣/鉅額交易
2020/11/13	70	38.87	142	38.76	38.70	-72	21,508	-0.33%	大賣/
2020/11/12	145	38.77	90	38.93	38.15	55	21,713	0.25%	大買/
2020/11/11	272	39.96	210	40.02	40.35	62	21,395	0.29%	大買/大賣/
2020/11/10	149	38.86	121	38.41	38.05	28	20,909	0.13%	大買/大賣/
2020/11/09	34	38.85	68	38.69	39.00	-34	20,791	-0.16%
2020/11/06	31.1	37.99	35	37.99	37.65	-4	20,707	-0.02%
2020/11/05	43	37.73	43	37.84	37.90	0	20,769	0.00%
2020/11/04	22	36.69	40	36.64	37.00	-18	20,901	-0.09%
2020/11/03	20	36.77	16	36.54	36.90	4	21,491	0.02%
2020/11/02	3	35.65	15	35.53	35.30	-12	22,085	-0.05%
2020/10/30	10.2	36.33	7	36.48	36.05	3.2	22,205	0.01%
2020/10/29	20	36.37	20	36.64	37.20	0	22,509	0.00%
2020/10/28	22	38.15	18	38.06	37.55	4	22,554	0.02%
2020/10/27	34	38.31	29	38.28	38.45	5	22,538	0.02%
2020/10/26	50	38.52	40	38.29	38.10	10	22,623	0.04%
2020/10/23	39	38.18	50	38.14	38.15	-11	22,541	-0.05%
2020/10/22	74	37.63	57	37.56	37.80	17	22,637	0.08%
2020/10/21	37	37.41	50	37.44	37.40	-13	22,620	-0.06%
2020/10/20	26	36.88	11	36.84	36.75	15	22,601	0.07%
2020/10/19	20	37.09	15	37.13	37.15	5	22,594	0.02%
2020/10/16	54	37.85	53	37.68	36.80	1	22,574	0.00%
2020/10/15	130	39.66	228	39.52	39.00	-98	22,229	-0.44%	大買/大賣/
2020/10/14	139	38.85	40.4	38.81	38.70	98.6	21,642	0.46%	大買/
2020/10/13	76	38.57	73	38.56	38.30	3	21,478	0.01%
2020/10/12	32	38.41	58	38.28	38.30	-26	21,336	-0.12%
2020/10/08	95	38.67	82	38.37	37.95	13	21,233	0.06%
2020/10/07	69	38.12	112	38.12	38.40	-43	21,039	-0.20%	大賣/
2020/10/06	80	37.73	17	37.51	37.45	63	20,941	0.30%
2020/10/05	12	36.83	15	36.85	36.90	-3	21,030	-0.01%
2020/09/30	5	35.99	26	36.04	36.30	-21	21,064	-0.10%
2020/09/29	14	36.03	12	36.21	35.75	2	21,134	0.01%
2020/09/28	14	35.49	13	35.48	35.45	1	21,083	0.00%
2020/09/25	103	35.77	105	35.23	34.95	-2	21,098	-0.01%	大買/大賣/
2020/09/24	35	35.74	37.5	35.84	35.30	-2.5	21,089	-0.01%
2020/09/23	91	37.78	108	37.61	37.10	-17	21,179	-0.08%	大賣/
2020/09/22	46	37.55	34	37.40	37.05	12	20,890	0.06%
2020/09/21	27	37.69	23	37.66	37.40	4	20,794	0.02%
2020/09/18	119.1	38.23	73	38.12	37.60	46.1	20,814	0.22%	大買/
2020/09/17	137	37.72	138	37.76	38.20	-1	20,556	0.00%	大買/大賣/
2020/09/16	22	36.44	21	36.47	36.40	1	20,061	0.00%
2020/09/15	29	36.27	18	36.17	35.90	11	19,992	0.06%
2020/09/14	26	35.55	29	35.67	36.10	-3	20,063	-0.01%
2020/09/11	58	34.93	87	35.00	34.65	-29	20,003	-0.14%
2020/09/10	47	36.82	34	36.93	36.20	13	19,836	0.07%
2020/09/09	48	36.11	168	36.05	36.40	-120	19,777	-0.61%	大賣/鉅額交易
2020/09/08	40	36.17	86	36.09	35.90	-46	19,786	-0.23%
2020/09/07	60	36.70	81	36.38	35.70	-21	19,811	-0.11%
2020/09/04	77	36.69	63	36.57	36.75	14	19,837	0.07%
2020/09/03	117	38.09	214	38.33	37.40	-97	19,855	-0.49%	大買/大賣/
2020/09/02	99	37.89	84	37.93	38.00	15	19,694	0.08%
2020/09/01	181	37.87	208	37.88	38.55	-27	19,779	-0.14%	大買/大賣/
2020/08/31	59	37.09	85	37.03	36.70	-26	19,408	-0.13%
2020/08/28	60.1	37.75	112	37.68	37.40	-52	19,647	-0.26%	大賣/
2020/08/27	220.2	37.44	127	37.53	37.35	93.2	20,272	0.46%	大買/大賣/
2020/08/26	439	40.07	416.9	39.73	38.40	22.1	19,892	0.11%	大買/大賣/
2020/08/25	179.3	38.44	188	38.47	38.40	-8.7	18,326	-0.05%	大買/大賣/
2020/08/24	479.4	38.29	344	38.31	39.00	135.4	17,887	0.76%	大買/大賣/鉅額交易
2020/08/21	364.1	38.69	344	38.51	37.95	20.1	17,062	0.12%	大買/大賣/
2020/08/20	821	37.55	655	37.89	38.75	166	15,582	1.07%	大買/大賣/鉅額交易
2020/08/19	158	35.88	120.9	36.11	36.85	37.1	12,641	0.29%	大買/大賣/
2020/08/18	50	32.32	78	32.72	33.50	-28	11,930	-0.23%
2020/08/17	96	31.72	22	31.69	32.00	74	11,501	0.64%
2020/08/14	13	30.60	7	30.39	30.45	6	11,271	0.05%
2020/08/13	10	30.47	5	30.00	30.05	5	11,222	0.04%
2020/08/12	30	30.15	17	29.74	29.90	13	11,049	0.12%
2020/08/11	27	29.69	40	30.20	29.80	-13	10,944	-0.12%
2020/08/10	58	31.46	46	30.77	30.40	12	10,915	0.11%
2020/08/07	109	32.17	102.8	32.31	32.40	6.2	10,682	0.06%	大買/大賣/
2020/08/06	142	31.47	133	31.90	32.65	9	10,058	0.09%	大買/大賣/
2020/08/05	12	29.81	31	29.81	29.70	-19	9,412	-0.20%
2020/08/04	72	30.36	114	30.06	28.80	-42	9,278	-0.45%	大賣/
2020/08/03	53	29.84	43	29.74	29.70	10	8,947	0.11%
2020/07/31	0	0.00	2	29.15	29.35	-2	8,858	-0.02%
2020/07/30	15	29.07	30.3	28.98	29.55	-15.3	8,845	-0.17%
2020/07/29	15	27.52	11	28.10	28.40	4	8,775	0.05%
2020/07/28	29	28.58	24	27.88	27.40	5	8,775	0.06%
2020/07/27	3	27.80	4	28.18	28.55	-1	8,632	-0.01%
2020/07/24	2	28.03	26	28.96	27.95	-24	8,703	-0.28%
2020/07/23	0	0.00	25	29.00	28.55	-25	8,690	-0.29%
2020/07/22	0	0.00	2	28.10	28.45	-2	8,692	-0.02%
2020/07/21	3	27.83	7	27.94	27.85	-4	8,790	-0.05%
2020/07/20	0	0.00	8	26.78	26.90	-8	9,037	-0.09%
2020/07/17	10	27.76	50	27.03	27.05	-40	9,148	-0.44%
2020/07/15	19	28.81	17	28.76	28.65	2	9,100	0.02%
2020/07/14	31	29.76	4	30.09	29.35	27	9,016	0.30%
2020/07/13	11	29.74	33	29.84	30.15	-22	8,848	-0.25%
2020/07/10	44	29.62	11	29.70	28.95	33	8,720	0.38%
2020/07/09	40	29.51	14.9	29.62	29.70	25.1	8,548	0.29%
2020/07/08	27	29.77	28	29.62	29.45	-1	8,462	-0.01%
2020/07/07	13	29.10	30	29.22	29.15	-17	8,344	-0.20%
2020/07/06	57	29.04	15	29.11	29.20	42	8,298	0.51%
2020/07/03	87	29.53	53	29.62	29.10	34	8,235	0.41%
2020/07/02	48	29.53	33	29.65	29.80	15	8,010	0.19%
2020/07/01	5	28.36	22	28.51	28.50	-17	7,748	-0.22%
2020/06/30	3	28.22	5	28.28	28.30	-2	7,703	-0.03%
2020/06/29	35	27.99	4	29.00	27.85	31	7,753	0.40%
2020/06/24	29	28.31	13	28.58	29.20	16	7,613	0.21%
2020/06/23	3	28.68	4	28.14	28.15	-1	7,535	-0.01%
2020/06/22	6	28.60	20	28.88	28.60	-14	7,503	-0.19%
2020/06/19	15	29.23	27	29.26	28.30	-12	7,478	-0.16%
2020/06/18	5	28.44	6	28.78	28.80	-1	7,303	-0.01%
2020/06/17	4	28.25	16	28.54	28.60	-12	7,261	-0.17%
2020/06/16	27	28.52	9.2	28.58	28.35	17.8	7,218	0.25%
2020/06/15	36	29.13	28.1	28.88	28.05	7.9	7,204	0.11%
2020/06/12	11.3	29.06	14	29.36	29.65	-2.7	7,134	-0.04%
2020/06/11	48	29.73	56.5	29.62	29.20	-8.5	7,085	-0.12%
2020/06/10	50	29.55	68	29.51	30.00	-18	6,942	-0.26%
2020/06/09	21.6	28.34	65	28.32	28.30	-43.4	6,772	-0.64%
2020/06/08	116.8	29.94	104.9	29.84	29.10	11.9	6,677	0.18%	大買/大賣/
2020/06/05	72	29.08	52	29.33	29.10	20	6,346	0.32%
2020/06/04	187	29.15	198	29.32	29.30	-11	6,172	-0.18%	大買/大賣/
2020/06/03	344	28.09	362	28.19	28.95	-18	5,701	-0.32%	大買/大賣/
2020/06/02	72	26.26	128	26.02	27.00	-56	4,644	-1.21%	大賣/
2020/06/01	3.2	24.34	2	24.80	24.60	1.2	4,304	0.03%
2020/05/28	6	24.37	10	24.22	24.50	-4	4,262	-0.09%
2020/05/27	12	24.25	40	24.56	24.80	-28	4,245	-0.66%
2020/05/26	1	24.35	2	24.45	24.15	-1	4,214	-0.02%
2020/05/25	10	24.05	2	23.65	24.05	8	4,203	0.19%
2020/05/22	2	24.10	30	24.02	23.95	-28	4,188	-0.67%
2020/05/21	23	24.37	3.9	24.38	24.60	19.1	4,164	0.46%
2020/05/20	14	24.01	52	24.06	24.05	-38	4,110	-0.92%
2020/05/19	40	23.40	13	23.69	23.80	27	4,052	0.67%
2020/05/18	59	23.03	10	23.05	23.00	49	3,999	1.23%
2020/05/15	1	22.80	1	23.10	23.25	0	3,969	0.00%
2020/05/14	2	23.90	40	24.55	24.20	-38	3,846	-0.99%
2020/05/13	10	24.80	21	24.70	25.00	-11	3,803	-0.29%
2020/05/11	29	25.46	22	25.69	25.55	7	3,765	0.19%
2020/05/08	34	25.05	31	24.95	24.90	3	3,709	0.08%
2020/05/07	11	24.95	6	25.08	24.95	5	3,674	0.14%
2020/05/06	4	25.26	57	25.14	25.05	-53	3,624	-1.46%
2020/05/05	35	24.89	13	24.83	25.40	22	3,573	0.62%
2020/05/04	4	24.08	5	24.00	24.40	-1	3,499	-0.03%
2020/04/30	25	24.61	25	24.64	24.55	0	3,499	0.00%
2020/04/29	35	24.61	12	24.49	24.40	23	3,496	0.66%
2020/04/28	7	24.04	4	23.94	24.15	3	3,405	0.09%
2020/04/27	7	23.88	6	23.87	23.85	1	3,390	0.03%
2020/04/24	57	23.98	37	23.99	23.70	20	3,331	0.60%
2020/04/23	79	24.40	61	24.44	24.05	18	3,179	0.57%
2020/04/22	28	23.01	13	22.70	23.20	15	2,893	0.52%
2020/04/21	0	0.00	7	22.21	21.45	-7	2,794	-0.25%
2020/04/17	0	0.00	7	21.76	21.50	-7	2,740	-0.26%
2020/04/16	0	0.00	3	21.45	21.50	-3	2,717	-0.11%
2020/04/15	3	21.28	2	21.30	21.30	1	2,700	0.04%
2020/04/14	2	20.90	2	20.70	20.95	0	2,702	0.00%
2020/04/13	3	20.48	18	20.54	20.25	-15	2,701	-0.56%
2020/04/10	0	0.00	5	20.00	20.20	-5	2,706	-0.18%
2020/04/09	0	0.00	3	20.35	20.00	-3	2,796	-0.11%
2020/04/08	5	19.73	4	19.60	20.10	1	2,779	0.04%
2020/04/07	0	0.00	5	19.35	19.40	-5	2,750	-0.18%
2020/04/06	11	19.01	5	19.05	19.05	6	2,747	0.22%
2020/03/31	9	19.24	13	19.35	19.15	-4	2,982	-0.13%
2020/03/30	6	18.00	4	17.71	18.45	2	2,957	0.07%
2020/03/27	1	18.25	2	18.25	17.95	-1	2,943	-0.03%
2020/03/26	7.1	17.62	8	17.81	18.20	-0.9	2,953	-0.03%
2020/03/25	1	18.20	4.2	18.20	18.25	-3.2	3,134	-0.10%
2020/03/24	15	16.52	16	16.58	16.60	-1	3,084	-0.03%
2020/03/23	9.1	15.23	13	15.33	15.10	-3.9	3,066	-0.13%
2020/03/20	1	14.60	5	15.04	15.05	-4	3,060	-0.13%
2020/03/19	29	13.93	16	13.92	13.70	13	3,048	0.43%
2020/03/18	28	16.23	47	15.20	15.20	-19	2,956	-0.64%
2020/03/17	3	16.43	8	16.59	16.15	-5	2,896	-0.17%
2020/03/16	17	19.21	1	19.85	17.90	16	2,799	0.57%
2020/03/13	2.1	19.51	1	19.60	19.85	1.1	2,724	0.04%
2020/03/12	18	22.27	13	21.72	21.65	5	2,651	0.19%
2020/03/11	40	24.03	0	0.00	23.95	40	2,615	1.53%
2020/03/10	6	24.05	4	24.75	24.75	2	2,605	0.08%
2020/03/09	11	24.60	26	24.65	24.05	-15	2,601	-0.58%
2020/03/06	0	0.00	3	25.40	25.40	-3	2,586	-0.12%
2020/03/05	34	25.85	2	26.00	25.70	32	2,633	1.22%
2020/03/04	11	25.45	5	25.37	25.65	6	2,653	0.23%
2020/03/03	5	25.20	0	0.00	25.10	5	2,651	0.19%
2020/03/02	1	24.75	1	24.15	24.50	0	2,640	0.00%
2020/02/27	4	24.50	3	24.70	24.30	1	2,625	0.04%
2020/02/26	10	25.61	4	25.70	25.60	6	2,597	0.23%
2020/02/25	0	0.00	10	24.95	24.95	-10	2,566	-0.39%
2020/02/24	0	0.00	10	25.00	24.90	-10	2,563	-0.39%
2020/02/21	0	0.00	1	25.20	25.15	-1	2,555	-0.04%
2020/02/19	0	0.00	5	25.20	25.15	-5	2,556	-0.20%
2020/02/17	0	0.00	1	24.85	24.80	-1	2,550	-0.04%
2020/02/14	0	0.00	2	24.70	24.75	-2	2,558	-0.08%
2020/02/13	7	24.99	6	24.65	24.65	1	2,571	0.04%
2020/02/12	0.2	24.70	0	0.00	24.80	0.2	2,564	0.01%
2020/02/11	13	24.47	16	24.57	24.50	-3	2,553	-0.12%
2020/02/10	6	23.83	3	23.87	24.15	3	2,540	0.12%
2020/02/06	0	0.00	2	24.05	24.25	-2	2,544	-0.08%
2020/02/05	24	23.10	33	23.53	23.25	-9	2,533	-0.36%
2020/02/04	10	22.93	7	23.10	23.15	3	2,556	0.12%
2020/02/03	29.1	22.22	16	22.18	22.20	13.1	2,673	0.49%
2020/01/31	4.1	24.10	13	24.17	24.00	-8.9	2,653	-0.34%
2020/01/30	24	24.67	4	24.75	24.65	20	2,631	0.76%
2020/01/20	6	27.43	0	0.00	27.35	6	2,587	0.23%
2020/01/17	4	27.61	0	0.00	27.55	4	2,596	0.15%
2020/01/16	5	27.70	5	27.78	27.80	0	2,616	0.00%
2020/01/15	2	27.65	4	27.75	27.85	-2	2,687	-0.07%
2020/01/14	0.8	27.00	13	27.22	27.10	-12.2	2,655	-0.46%
2020/01/13	6	26.85	1	26.85	26.95	5	2,650	0.19%
2020/01/10	3	26.43	51	26.62	26.50	-48	2,656	-1.81%
2020/01/09	1	26.85	0	0.00	26.85	1	2,658	0.04%
2020/01/08	11	26.80	2	26.60	26.55	9	2,780	0.32%
2020/01/06	6	27.77	0	0.00	28.25	6	2,859	0.21%
2020/01/03	50	28.52	6	28.33	28.25	44	2,842	1.55%
2020/01/02	0	0.00	26	27.98	27.80	-26	2,762	-0.94%
2019/12/31	1	27.70	3	27.73	27.70	-2	2,787	-0.07%
2019/12/30	2	28.20	0	0.00	28.00	2	2,797	0.07%
2019/12/27	21	28.24	3	28.42	28.35	18	2,757	0.65%
2019/12/26	71.9	28.22	73	28.31	28.30	-1.1	2,692	-0.04%
2019/12/25	15	27.72	1	27.25	27.80	14	2,500	0.56%
2019/12/24	1	26.80	1	26.55	26.55	0	2,413	0.00%
2019/12/23	1	26.90	4	27.30	26.90	-3	2,423	-0.12%
2019/12/20	42	27.85	28	27.79	27.50	14	2,391	0.59%
2019/12/17	5	26.65	1	26.75	26.65	4	2,248	0.18%
2019/12/16	3	26.30	1	26.25	26.50	2	2,290	0.09%
2019/12/13	1	25.85	7	26.06	25.90	-6	2,324	-0.26%
2019/12/10	3	25.73	0	0.00	25.65	3	2,822	0.11%
2019/12/09	1	25.80	0.5	25.85	25.85	0.5	2,870	0.02%
2019/12/06	0	0.00	2	26.15	26.05	-2	3,059	-0.07%
2019/12/05	4	25.93	0	0.00	25.90	4	3,217	0.12%
2019/12/04	2	25.85	2	26.00	25.90	0	3,421	0.00%
2019/12/03	4	25.33	0	0.00	25.35	4	3,454	0.12%
2019/12/02	2	25.70	5	25.67	25.35	-3	3,517	-0.09%
2019/11/29	0	0.00	6	26.35	26.15	-6	3,555	-0.17%
2019/11/28	7	27.18	6	27.20	27.10	1	3,565	0.03%
2019/11/25	2	27.10	6	27.18	27.20	-4	3,851	-0.10%
2019/11/22	0.1	26.90	8	27.04	26.95	-7.9	3,938	-0.20%
2019/11/20	1	26.80	10	27.00	26.85	-9	4,079	-0.22%
2019/11/19	2	27.05	12	26.80	26.80	-10	4,160	-0.24%
2019/11/18	2	26.95	0	0.00	27.15	2	4,240	0.05%
2019/11/15	1	26.60	0	0.00	26.60	1	4,372	0.02%
2019/11/14	5	26.62	0	0.00	26.80	5	4,487	0.11%
2019/11/12	3	26.70	3	26.80	26.90	0	4,493	0.00%
2019/11/11	2	27.00	0	0.00	26.90	2	4,505	0.04%
2019/11/08	0	0.00	1	27.55	27.65	-1	4,518	-0.02%
2019/11/07	3	27.35	1	27.45	27.45	2	4,558	0.04%
2019/11/06	3	27.35	0	0.00	27.35	3	4,571	0.07%
2019/11/05	0.5	27.80	0	0.00	27.80	0.5	4,572	0.01%
2019/11/04	0	0.00	30	28.02	27.80	-30	4,603	-0.65%
2019/11/01	3	28.27	26	28.07	28.15	-23	4,607	-0.50%
2019/10/31	48	29.55	36	29.65	28.70	12	4,584	0.26%
2019/10/30	10	28.96	8	28.85	29.00	2	4,501	0.04%
2019/10/29	8.1	28.32	4	28.80	28.40	4.1	4,579	0.09%
2019/10/28	0	0.00	1	28.45	28.35	-1	4,594	-0.02%
2019/10/25	10	28.44	13	28.44	28.35	-3	4,620	-0.06%
2019/10/24	3	28.77	0.9	28.85	28.90	2.1	4,621	0.05%
2019/10/23	14	29.11	3	29.33	29.05	11	4,657	0.24%
2019/10/22	0	0.00	1	28.70	28.40	-1	4,591	-0.02%
2019/10/21	7	28.58	5	28.55	28.40	2	4,629	0.04%
2019/10/17	1.2	28.43	0.9	28.35	28.35	0.3	4,729	0.01%
2019/10/16	31	28.52	17	28.66	28.70	14	4,749	0.29%
2019/10/15	13.7	27.76	9	27.63	28.30	4.7	4,662	0.10%
2019/10/14	14	27.11	8	27.36	27.45	6	4,644	0.13%
2019/10/09	5	26.70	14	27.13	27.00	-9	4,911	-0.18%
2019/10/08	9.1	27.03	76	26.96	26.85	-66.9	5,187	-1.29%
2019/10/07	31	27.39	6	27.21	27.25	25	5,396	0.46%
2019/10/04	24.1	27.71	0	0.00	27.65	24.1	5,404	0.45%
2019/10/03	10	28.17	8	28.18	28.20	2	5,480	0.04%
2019/10/02	56	28.28	10	28.35	28.45	46	5,517	0.83%
2019/10/01	2.1	28.78	1	28.65	28.90	1.1	5,508	0.02%
2019/09/27	3	29.32	3	29.32	29.15	0	5,527	0.00%
2019/09/26	8.2	30.30	31	30.25	30.05	-22.8	5,525	-0.41%
2019/09/25	11.2	29.77	1	29.70	29.75	10.2	5,529	0.18%
2019/09/24	16.1	30.33	2	30.50	30.15	14.1	5,526	0.26%
2019/09/23	28.6	30.49	7.8	30.36	30.35	20.8	5,547	0.37%
2019/09/12	5	27.96	10	27.88	27.95	-5	5,555	-0.09%
2019/09/11	24	28.01	5	27.78	27.65	19	5,550	0.34%
2019/09/10	7	28.38	14	28.61	28.35	-7	5,526	-0.13%
2019/09/09	29	28.33	21	28.46	28.20	8	5,567	0.14%
2019/09/06	48	29.52	125	29.47	28.60	-77	5,543	-1.39%	大賣/
2019/09/05	13	28.95	5	29.07	28.50	8	5,199	0.15%
2019/09/04	3	28.60	9	28.56	28.70	-6	5,121	-0.12%
2019/09/03	53	28.62	71	28.65	28.90	-18	5,107	-0.35%
2019/09/02	63	28.32	122	28.53	29.00	-59	4,945	-1.19%	大賣/
2019/08/30	80	28.29	50	28.39	27.35	30	4,867	0.62%
2019/08/29	16	27.86	5	27.76	27.95	11	4,679	0.24%
2019/08/28	10	27.83	11	27.93	27.70	-1	4,637	-0.02%
2019/08/27	6	27.61	47	27.69	27.70	-41	4,575	-0.90%
2019/08/26	23	26.87	19	26.82	26.90	4	4,495	0.09%
2019/08/23	37	27.56	11	27.47	27.45	26	4,454	0.58%
2019/08/22	48	27.11	48	27.19	27.05	0	4,329	0.00%
2019/08/21	1	26.70	16	26.83	26.75	-15	4,229	-0.35%
2019/08/20	18	26.54	32	26.54	26.50	-14	4,192	-0.33%
2019/08/19	4	26.25	13	26.52	26.25	-9	4,110	-0.22%
2019/08/16	29	26.36	34	25.90	25.80	-5	4,037	-0.12%
2019/08/15	5	25.77	22	25.76	26.15	-17	3,992	-0.43%
2019/08/14	29	25.49	17	25.61	25.70	12	3,939	0.30%
2019/08/13	120	25.84	67	25.88	25.75	53	3,863	1.37%	大買/
2019/08/12	20	24.38	29	24.79	25.95	-9	3,757	-0.24%
2019/08/08	10	24.00	4	24.05	24.00	6	3,658	0.16%
2019/08/07	7	23.90	14	24.09	23.60	-7	3,702	-0.19%
2019/08/06	0	0.00	5	23.38	24.00	-5	3,791	-0.13%
2019/08/05	5	24.15	5	24.01	23.70	0	3,887	0.00%
2019/08/02	26	24.58	18	24.63	24.50	8	3,916	0.20%
2019/08/01	1	25.45	1	25.40	25.35	0	3,965	0.00%
2019/07/31	8	25.42	12	25.57	25.75	-4	3,999	-0.10%
2019/07/30	36	26.16	2	25.60	25.65	34	4,010	0.85%
2019/07/29	7	26.66	0	0.00	26.35	7	4,035	0.17%
2019/07/26	5	26.85	1	26.85	26.75	4	4,037	0.10%
2019/07/25	19	26.59	35	27.02	27.00	-16	4,028	-0.40%
2019/07/24	24	26.62	22	26.43	26.65	2	3,979	0.05%
2019/07/23	0	0.00	4	25.99	25.95	-4	3,926	-0.10%
2019/07/22	2	25.60	2	25.60	25.65	0	3,953	0.00%
2019/07/19	3	25.85	5	25.82	25.90	-2	3,971	-0.05%
2019/07/18	37	26.31	4	26.13	25.65	33	3,996	0.83%
2019/07/17	1	26.70	0	0.00	26.70	1	4,010	0.02%
2019/07/16	3	26.85	33	26.95	26.70	-30	4,076	-0.74%
2019/07/15	44	26.52	10	26.63	26.50	34	4,108	0.83%
2019/07/12	5	27.38	2	27.25	27.05	3	4,299	0.07%
2019/07/11	9	26.85	0	0.00	26.80	9	4,408	0.20%
2019/07/10	12	26.96	10	27.20	27.20	2	4,515	0.04%
2019/07/09	13	26.83	24	26.92	26.90	-11	4,696	-0.23%
2019/07/08	100	27.75	114	27.91	27.45	-14	5,160	-0.27%	大賣/
2019/07/05	22	27.05	100	27.26	27.00	-78	5,857	-1.33%
2019/07/04	33	26.62	50	26.36	26.75	-17	5,700	-0.30%
2019/07/03	6	25.43	13	25.38	25.20	-7	5,573	-0.13%
2019/07/02	63	26.30	24	26.00	25.90	39	5,601	0.70%
2019/07/01	0	0.00	5	25.75	26.00	-5	5,601	-0.09%
2019/06/28	2	25.35	2	25.65	25.30	0	5,626	0.00%
2019/06/27	3	25.35	28	25.42	25.35	-25	5,719	-0.44%
2019/06/26	1	25.40	0	0.00	25.50	1	5,737	0.02%
2019/06/25	9	25.62	6	25.33	25.10	3	5,787	0.05%
2019/06/24	1	25.55	2	25.75	25.60	-1	5,855	-0.02%
2019/06/21	7	25.74	1	26.20	25.55	6	5,895	0.10%
2019/06/20	3	26.18	2	26.05	26.05	1	5,935	0.02%
2019/06/19	1	25.55	4	25.69	25.80	-3	5,979	-0.05%
2019/06/18	3	25.63	6	25.72	25.30	-3	6,078	-0.05%
2019/06/17	20	25.93	19	25.84	25.90	1	6,100	0.02%
2019/06/14	0	0.00	1	24.95	25.25	-1	6,083	-0.02%
2019/06/12	0	0.00	5	25.64	25.00	-5	6,351	-0.08%
2019/06/06	10	25.10	7	24.96	24.50	3	6,437	0.05%
2019/06/05	2	24.50	1	24.65	24.50	1	6,393	0.02%
2019/06/03	1	24.40	0	0.00	24.25	1	6,495	0.02%
2019/05/30	0	0.00	2	24.55	24.60	-2	6,532	-0.03%
2019/05/29	0	0.00	1	24.15	24.25	-1	6,571	-0.02%
2019/05/28	2	24.60	2	24.58	24.70	0	6,676	0.00%
2019/05/27	1	24.55	8	24.57	24.55	-7	6,765	-0.10%
2019/05/23	0	0.00	13	23.97	24.00	-13	6,905	-0.19%
2019/05/20	2	23.98	1	23.90	23.90	1	7,087	0.01%
2019/05/17	0.5	24.70	0	0.00	23.90	0.5	7,294	0.01%
2019/05/16	5	24.70	9	24.86	24.40	-4	7,583	-0.05%
2019/05/15	13	24.87	3	25.07	25.05	10	7,709	0.13%
2019/05/14	16	23.88	13	23.42	24.55	3	8,016	0.04%
2019/05/13	4	23.41	10	23.87	23.30	-6	8,253	-0.07%
2019/05/10	7	25.12	0	0.00	25.05	7	8,743	0.08%
2019/05/09	13	26.14	17	25.72	25.50	-4	8,772	-0.05%
2019/05/08	5	26.15	4	26.13	26.35	1	8,782	0.01%
2019/05/07	1	26.70	0	0.00	26.65	1	8,903	0.01%
2019/05/06	85	26.57	16	26.55	26.30	69	8,994	0.77%
2019/05/03	4	27.65	3	27.58	27.60	1	9,300	0.01%
2019/05/02	15	27.31	12	27.27	27.35	3	9,345	0.03%
2019/04/30	11	26.94	6	26.99	27.20	5	9,520	0.05%
2019/04/29	20	26.67	40	26.94	26.60	-20	9,689	-0.21%
2019/04/26	2	27.50	19	27.62	27.30	-17	9,797	-0.17%
2019/04/25	35	28.10	64	28.05	28.10	-29	10,130	-0.29%
2019/04/24	32	28.47	34	28.52	28.35	-2	10,373	-0.02%
2019/04/23	23	28.65	12	28.60	28.75	11	10,579	0.10%
2019/04/22	20	29.00	0	0.00	28.80	20	10,535	0.19%
2019/04/19	12	28.97	15	28.75	28.90	-3	10,523	-0.03%
2019/04/18	40	28.92	13	28.78	28.65	27	10,517	0.26%
2019/04/17	16	29.96	4	29.91	29.85	12	10,458	0.11%
2019/04/16	12	29.96	9	29.83	30.15	3	10,576	0.03%
2019/04/15	56	29.67	41	29.37	29.25	15	10,637	0.14%
2019/04/12	205.5	30.51	129	29.83	29.05	76.5	10,596	0.72%	大買/大賣/
2019/04/11	79	30.31	188	30.71	30.70	-109	10,145	-1.07%	大賣/鉅額交易
2019/04/10	23	28.35	26.2	28.35	28.55	-3.2	9,180	-0.03%
2019/04/09	10	28.03	59	27.91	27.85	-49	9,094	-0.54%
2019/04/08	1	27.50	4	27.65	27.50	-3	9,061	-0.03%
2019/04/03	3.2	27.69	10	27.64	27.60	-6.8	9,079	-0.07%
2019/04/02	56	27.52	0	0.00	27.25	56	9,083	0.62%
2019/04/01	85	27.46	28	27.45	27.30	57	9,101	0.63%
2019/03/29	17	26.77	8	26.75	26.65	9	9,054	0.10%
2019/03/28	18	27.10	2	26.90	26.65	16	9,332	0.17%
2019/03/27	14	26.73	77	26.54	26.90	-63	9,489	-0.66%
2019/03/26	6	26.10	5	26.19	26.05	1	9,577	0.01%
2019/03/25	65	26.04	13	26.26	26.10	52	9,814	0.53%
2019/03/22	45	27.43	11	27.55	27.15	34	9,900	0.34%
2019/03/21	24	27.41	52	27.37	27.55	-28	10,038	-0.28%
2019/03/20	2	26.65	2	26.48	26.55	0	10,738	0.00%
2019/03/19	13	26.65	18	26.74	26.70	-5	10,914	-0.05%
2019/03/18	51	26.13	29	27.13	26.25	22	10,916	0.20%
2019/03/15	28	27.55	1	27.60	27.15	27	10,826	0.25%
2019/03/14	2	27.98	3	28.15	27.70	-1	10,870	-0.01%
2019/03/13	33	28.05	12	28.24	28.00	21	11,142	0.19%
2019/03/12	5	27.76	3	27.83	27.70	2	11,336	0.02%
2019/03/11	2	27.45	4	27.34	27.50	-2	11,605	-0.02%
2019/03/08	7	27.93	18	27.74	27.70	-11	12,319	-0.09%
2019/03/07	26	28.66	19	28.81	28.50	7	13,170	0.05%
2019/03/06	41	28.67	8	28.91	28.70	33	13,509	0.24%
2019/03/05	46	28.78	7	28.91	28.75	39	13,769	0.28%
2019/03/04	29	29.11	34.2	28.91	29.30	-5.2	13,904	-0.04%
2019/02/27	22	28.69	18	28.89	28.75	4	13,919	0.03%
2019/02/26	42	29.87	24.2	30.38	29.45	17.8	13,911	0.13%
2019/02/25	12	30.47	15	30.32	30.25	-3	13,990	-0.02%
2019/02/22	18	30.50	14	30.26	30.10	4	14,172	0.03%
2019/02/21	6	30.03	8	30.20	30.20	-2	14,153	-0.01%
2019/02/20	41	30.36	43	30.29	30.15	-2	14,199	-0.01%
2019/02/19	32	30.25	28	30.41	30.15	4	14,224	0.03%
2019/02/18	34	30.17	49	30.03	29.95	-15	14,215	-0.11%
2019/02/15	45	31.62	54	31.71	31.00	-9	14,082	-0.06%
2019/02/14	15	31.39	60	31.49	31.25	-45	13,848	-0.32%
2019/02/13	158	31.81	126	31.59	31.35	32	13,838	0.23%	大買/大賣/
2019/02/12	178	30.93	132	30.91	31.30	46	13,648	0.34%	大買/大賣/
2019/02/11	135.2	30.79	143	30.49	31.15	-7.8	13,564	-0.06%	大買/大賣/
2019/01/30	7	28.72	3	28.60	28.55	4	13,213	0.03%
2019/01/29	0	0.00	9	28.68	28.90	-9	13,385	-0.07%
2019/01/28	17	29.12	9	29.17	29.00	8	13,834	0.06%
2019/01/25	14	28.72	23	28.85	28.75	-9	14,039	-0.06%
2019/01/24	98	28.74	94	28.84	28.40	4	14,141	0.03%
2019/01/23	2	28.00	4	28.20	28.25	-2	13,989	-0.01%
2019/01/22	28	29.13	33	28.55	28.10	-5	14,086	-0.04%
2019/01/21	6	29.39	6	29.25	28.80	0	13,979	0.00%
2019/01/18	58	28.70	71	28.78	29.05	-13	13,906	-0.09%
2019/01/17	136	28.93	128	28.69	28.40	8	13,893	0.06%	大買/大賣/
2019/01/16	16	27.76	34	27.90	28.95	-18	13,553	-0.13%
2019/01/15	52	27.41	40	27.26	27.05	12	13,306	0.09%
2019/01/14	2	26.18	0	0.00	26.25	2	13,137	0.02%
2019/01/11	7	26.48	12	26.82	26.40	-5	13,213	-0.04%
2019/01/10	15	26.75	10	26.60	26.85	5	13,196	0.04%
2019/01/09	16	27.12	22	27.09	26.40	-6	13,169	-0.05%
2019/01/08	165	27.08	142	26.82	26.75	23	13,080	0.18%	大買/大賣/
2019/01/07	31	25.95	73	26.33	26.85	-42	12,900	-0.33%
2019/01/04	56	24.25	55	24.09	24.45	1	12,832	0.01%
2019/01/03	7	25.59	15	25.96	25.45	-8	12,756	-0.06%
2019/01/02	7	25.82	16	25.98	25.70	-9	12,860	-0.07%
2018/12/28	29	25.50	18	25.47	25.45	11	12,985	0.08%
2018/12/27	9	25.81	94	25.80	25.45	-85	13,109	-0.65%
2018/12/26	64	25.27	24	25.45	24.95	40	13,064	0.31%
2018/12/25	45	25.52	51	25.57	25.60	-6	13,032	-0.05%
2018/12/24	42	26.55	37	26.68	26.50	5	12,977	0.04%
2018/12/22	32	26.29	137	26.30	26.25	-105	13,007	-0.81%	大賣/鉅額交易
2018/12/21	209	26.54	111	26.45	26.95	98	13,020	0.75%	大買/大賣/
2018/12/20	93	25.41	112	25.44	25.65	-19	12,743	-0.15%	大賣/
2018/12/19	74	25.74	72	25.96	25.45	2	12,634	0.02%
2018/12/18	109	26.11	112	26.11	26.00	-3	12,559	-0.02%	大買/大賣/
2018/12/17	47	27.58	38	27.71	27.25	9	12,402	0.07%
2018/12/14	44	27.69	39	27.61	27.70	5	12,378	0.04%
2018/12/13	294	29.89	350	29.72	28.80	-56	12,204	-0.46%	大買/大賣/
2018/12/12	111	28.97	36	29.04	29.70	75	11,430	0.66%	大買/
2018/12/11	0	0.00	5	27.03	27.00	-5	11,257	-0.04%
2018/12/10	26	26.74	17	26.67	26.70	9	11,295	0.08%
2018/12/07	47	28.12	58	28.26	28.10	-11	11,245	-0.10%
2018/12/06	13	27.67	42	28.45	27.55	-29	11,175	-0.26%
2018/12/05	54	30.30	46	30.42	30.25	8	10,997	0.07%
2018/12/04	39	31.86	67	31.33	31.50	-28	10,949	-0.26%
2018/12/03	102	32.44	73	32.78	31.90	29	10,750	0.27%	大買/
2018/11/30	139	29.72	132	30.20	31.25	7	10,080	0.07%	大買/大賣/
2018/11/29	39	27.40	75	27.54	28.45	-36	9,212	-0.39%
2018/11/28	58	25.27	45	25.64	25.90	13	8,915	0.15%
2018/11/27	18	24.61	20	24.50	24.80	-2	8,751	-0.02%
2018/11/26	4	23.85	1	23.55	23.75	3	8,657	0.03%
2018/11/23	10	23.98	1	24.10	23.45	9	8,811	0.10%
2018/11/22	34	25.24	21	24.99	24.25	13	9,015	0.14%
2018/11/21	81	25.74	72	25.82	25.55	9	8,951	0.10%
2018/11/20	13	25.63	8	25.53	25.75	5	8,885	0.06%
2018/11/19	19	25.42	20	25.48	25.65	-1	8,898	-0.01%
2018/11/16	10	25.05	22	24.90	24.60	-12	9,020	-0.13%
2018/11/15	2	24.45	8	24.51	24.45	-6	9,163	-0.07%
2018/11/14	15	24.36	11	24.08	24.10	4	9,169	0.04%
2018/11/13	44	23.79	40	23.30	24.15	4	9,201	0.04%
2018/11/12	69	24.06	66	23.84	24.10	3	9,232	0.03%
2018/11/09	104	23.86	99	24.10	23.80	5	9,218	0.05%	大買/
2018/11/08	89	25.69	79	25.03	24.65	10	9,232	0.11%
2018/11/07	48	25.49	52	25.56	25.80	-4	9,204	-0.04%
2018/11/06	32	25.44	41	25.39	24.30	-9	9,220	-0.10%
2018/11/05	170	26.52	132	26.57	25.75	38	9,225	0.41%	大買/大賣/
2018/11/02	25	25.45	26	25.39	26.00	-1	8,734	-0.01%
2018/11/01	51	22.98	60	23.50	23.65	-9	8,434	-0.11%
2018/10/31	72	21.99	77	21.73	22.25	-5	8,304	-0.06%
2018/10/30	41	20.93	44	20.67	21.00	-3	8,139	-0.04%
2018/10/29	27	20.51	33	20.54	20.30	-6	8,095	-0.07%
2018/10/26	47	20.44	42	20.36	20.30	5	8,223	0.06%
2018/10/25	58	20.96	42	20.80	20.75	16	8,232	0.19%
2018/10/24	44	23.17	43	23.08	23.05	1	8,230	0.01%
2018/10/23	50	23.34	47	23.54	23.00	3	8,421	0.04%
2018/10/22	67	23.76	66	23.72	23.90	1	8,524	0.01%
2018/10/19	52	23.05	71	23.24	23.25	-19	8,669	-0.22%
2018/10/18	32	24.54	31	24.72	24.50	1	8,841	0.01%
2018/10/17	21	24.29	40	24.94	24.25	-19	8,960	-0.21%
2018/10/16	95	25.12	84	24.69	24.50	11	9,063	0.12%
2018/10/15	77	24.73	76	24.38	24.75	1	9,181	0.01%
2018/10/12	11	23.84	10	23.58	24.05	1	9,501	0.01%
2018/10/11	1	23.35	7	23.20	23.05	-6	9,716	-0.06%
2018/10/09	114	25.95	123	25.87	25.60	-9	9,883	-0.09%	大買/大賣/
2018/10/08	99	27.67	136	26.46	26.30	-37	9,900	-0.37%	大賣/
2018/10/05	91	29.55	44	30.59	28.60	47	9,810	0.48%
2018/10/04	16	31.96	25	32.09	31.75	-9	9,787	-0.09%
2018/10/03	64	32.47	61	33.21	32.05	3	9,966	0.03%
2018/10/02	54	33.36	63	33.48	33.40	-9	10,174	-0.09%
2018/10/01	84	33.01	70	33.11	33.00	14	10,261	0.14%
2018/09/28	91	32.64	90	33.19	32.35	1	10,444	0.01%
2018/09/27	25	33.51	26	33.77	33.30	-1	10,643	-0.01%
2018/09/26	22	34.23	20	33.85	33.65	2	10,919	0.02%
2018/09/25	50	33.94	48	33.36	33.95	2	11,420	0.02%
2018/09/21	43	32.77	46	32.73	32.85	-3	11,721	-0.03%
2018/09/20	44	32.06	51	32.69	31.60	-7	11,692	-0.06%
2018/09/19	47	33.72	51	33.36	33.20	-4	11,730	-0.03%
2018/09/18	28	33.35	28	33.48	33.20	0	11,875	0.00%
2018/09/17	39	34.18	35	33.89	34.35	4	11,951	0.03%
2018/09/14	40	34.37	43	34.59	34.65	-3	12,053	-0.02%
2018/09/13	31	33.88	18	34.37	33.45	13	12,211	0.11%
2018/09/12	67	33.96	68	34.03	33.95	-1	12,365	-0.01%
2018/09/11	66	34.05	67	33.81	34.10	-1	12,775	-0.01%
2018/09/10	61	33.76	64	34.71	33.50	-3	12,938	-0.02%
2018/09/07	57	37.52	55	38.37	37.20	2	13,031	0.02%
2018/09/06	78	38.38	80	38.89	38.20	-2	13,277	-0.02%
2018/09/05	16	39.88	12	40.13	39.70	4	13,695	0.03%
2018/09/04	50	40.38	58	39.77	40.35	-8	14,177	-0.06%
2018/09/03	66	39.53	67	39.97	38.80	-1	14,395	-0.01%
2018/08/31	59	41.58	43	41.43	41.65	16	14,562	0.11%
2018/08/30	83	41.76	84	41.81	41.85	-1	14,713	-0.01%
2018/08/29	87	41.19	83	41.00	40.90	4	14,755	0.03%
2018/08/28	37	39.11	38	39.06	39.00	-1	14,992	-0.01%
2018/08/27	68	39.37	66	39.43	39.60	2	15,665	0.01%
2018/08/24	95	37.85	99	37.52	38.35	-4	16,260	-0.02%
2018/08/23	64	38.75	52	38.16	37.90	12	16,866	0.07%
2018/08/22	66	38.63	74	38.21	39.20	-8	17,355	-0.05%
2018/08/21	15	37.07	66	36.69	37.20	-51	17,414	-0.29%
2018/08/20	33	36.11	113	36.58	36.05	-80	17,824	-0.45%	大賣/
2018/08/17	27	37.93	28	38.10	37.05	-1	18,015	-0.01%
2018/08/16	181.3	37.60	50	37.31	37.80	131.3	18,146	0.72%	大買/鉅額交易
2018/08/15	50	37.46	44	37.95	37.40	6	18,284	0.03%
2018/08/14	31	38.32	37	38.15	39.20	-6	18,368	-0.03%
2018/08/13	52	38.28	67	39.14	37.45	-15	18,516	-0.08%
2018/08/10	79	41.78	66	42.24	41.00	13	18,671	0.07%
2018/08/09	8	44.76	9	44.66	44.70	-1	18,662	-0.01%
2018/08/08	20	45.46	20	45.01	44.60	0	19,369	0.00%
2018/08/07	9	45.40	19	45.34	45.30	-10	19,748	-0.05%
2018/08/06	13	44.42	20	44.45	44.50	-7	19,966	-0.04%
2018/08/03	30	44.62	36	44.46	45.10	-6	20,087	-0.03%
2018/08/02	33	44.47	33	44.27	43.25	0	20,151	0.00%
2018/08/01	25	46.84	21	46.56	46.35	4	20,139	0.02%
2018/07/31	30	47.00	28	47.21	47.00	2	20,239	0.01%
2018/07/30	57	47.94	48	47.66	46.45	9	20,574	0.04%
2018/07/27	40	48.38	49	48.76	48.65	-9	20,620	-0.04%
2018/07/26	90	47.10	90	47.26	47.65	0	20,598	0.00%
2018/07/25	193	46.69	182	46.33	47.10	11	20,590	0.05%	大買/大賣/
2018/07/24	39	44.47	44	44.30	44.95	-5	20,477	-0.02%
2018/07/23	39	42.90	35	43.13	43.50	4	20,442	0.02%
2018/07/20	32	43.98	38	45.47	43.50	-6	20,453	-0.03%
2018/07/19	176	45.27	185	44.81	44.80	-9	20,503	-0.04%	大買/大賣/
2018/07/18	99	47.80	95	47.94	45.85	4	20,485	0.02%
2018/07/17	68	50.91	73	50.79	50.90	-5	20,276	-0.02%
2018/07/16	62	50.30	58	50.33	49.65	4	20,265	0.02%
2018/07/13	20	52.48	17	52.39	52.00	3	20,283	0.01%
2018/07/12	44	51.97	37	52.04	52.60	7	20,531	0.03%
2018/07/11	69	52.42	70	52.46	51.80	-1	20,832	0.00%
2018/07/10	50	53.22	37	52.54	52.40	13	20,859	0.06%
2018/07/09	29.1	54.65	37	54.46	54.00	-7.9	20,861	-0.04%
2018/07/06	58.1	55.37	61	55.85	55.50	-2.9	20,896	-0.01%
2018/07/05	59.1	58.43	41	58.44	57.90	18.1	20,969	0.09%
2018/07/04	101.1	60.41	98	60.78	59.30	3.1	20,875	0.01%	大買/
2018/07/03	95	61.70	100.1	61.87	61.50	-5.1	20,903	-0.02%
2018/07/02	75	59.65	101	59.79	59.30	-26	20,719	-0.13%	大賣/
2018/06/29	16	57.12	18	57.16	57.00	-2	20,522	-0.01%
2018/06/28	20	56.25	14	56.66	55.80	6	20,679	0.03%
2018/06/27	44	58.79	43	58.95	57.60	1	21,421	0.00%
2018/06/26	17	57.11	21	56.92	57.60	-4	21,661	-0.02%
2018/06/25	24	57.74	26	57.77	56.70	-2	22,331	-0.01%
2018/06/22	61	58.69	60	59.05	58.40	1	22,758	0.00%
2018/06/21	60	58.45	59	58.30	57.80	1	22,747	0.00%
2018/06/20	124	59.00	128	59.23	57.60	-4	22,667	-0.02%	大買/大賣/
2018/06/19	36	57.76	27	57.25	57.00	9	22,460	0.04%
2018/06/15	109	61.06	106	60.93	59.50	3	22,427	0.01%	大買/大賣/
2018/06/14	39.1	60.45	73	60.48	59.60	-33.9	22,244	-0.15%
2018/06/13	124	61.53	183	61.51	58.70	-59	21,992	-0.27%	大買/大賣/
2018/06/12	89	62.71	65.1	62.41	65.10	23.9	21,603	0.11%
2018/06/11	123	60.32	58	60.61	60.00	65	21,153	0.31%	大買/
2018/06/08	41	60.47	41	61.02	59.60	0	21,069	0.00%
2018/06/07	46	60.54	40	60.62	59.80	6	20,875	0.03%
2018/06/06	69.1	61.90	53	61.75	60.60	16.1	20,827	0.08%
2018/06/05	126	62.69	129	62.58	60.60	-3	21,042	-0.01%	大買/大賣/
2018/06/04	237	68.06	233	67.75	64.40	4	20,988	0.02%	大買/大賣/
2018/06/01	250	63.63	241	63.43	66.60	9	20,470	0.04%	大買/大賣/
2018/05/31	166	63.63	148	63.74	60.60	18	19,774	0.09%	大買/大賣/
2018/05/30	235	60.60	230	60.04	61.20	5	19,175	0.03%	大買/大賣/
2018/05/29	55	57.28	57	57.52	57.20	-2	18,789	-0.01%
2018/05/28	101	56.08	98	56.83	56.70	3	18,734	0.02%	大買/
2018/05/25	71	52.90	117.2	53.27	53.80	-46.2	18,330	-0.25%	大賣/
2018/05/24	32	52.03	40	51.80	51.80	-8	18,130	-0.04%
2018/05/23	61	50.23	64	50.50	50.10	-3	18,104	-0.02%
2018/05/22	92	51.34	95	51.24	50.70	-3	17,897	-0.02%
2018/05/21	102.1	50.99	69	51.12	50.60	33.1	17,741	0.19%	大買/
2018/05/18	225.1	53.89	162	54.08	52.10	63.1	17,470	0.36%	大買/大賣/
2018/05/17	21	59.27	18.1	57.52	57.30	2.9	17,203	0.02%
2018/05/16	178	59.54	170	59.12	58.20	8	17,002	0.05%	大買/大賣/
2018/05/15	43	57.21	72	58.17	59.10	-29	16,351	-0.18%
2018/05/14	6	52.57	20.2	53.23	53.80	-14.2	16,107	-0.09%
2018/05/11	21	51.19	30	50.94	50.60	-9	15,878	-0.06%
2018/05/10	11	52.63	25	52.95	52.60	-14	15,750	-0.09%
2018/05/09	30	51.50	30	51.64	51.10	0	15,652	0.00%
2018/05/08	50.3	52.34	37	53.36	51.60	13.3	15,544	0.09%
2018/05/07	94.2	53.33	76	52.98	54.00	18.2	15,424	0.12%
2018/05/04	24	49.78	29	50.18	51.00	-5	15,013	-0.03%
2018/05/03	61	48.57	64	48.17	48.50	-3	14,859	-0.02%
2018/05/02	46	48.80	43	49.23	48.10	3	15,094	0.02%
2018/04/30	42	49.98	32	49.53	50.50	10	15,025	0.07%
2018/04/27	52	48.40	38	48.00	48.65	14	15,052	0.09%
2018/04/26	57	47.75	91	47.32	47.80	-34	15,154	-0.22%
2018/04/25	59	47.88	56	47.97	46.90	3	15,449	0.02%
2018/04/24	91	45.54	95	45.95	47.75	-4	15,601	-0.03%
2018/04/23	50	49.53	28	49.19	47.65	22	15,674	0.14%
2018/04/20	59	50.65	59	50.46	50.00	0	16,131	0.00%
2018/04/19	22	49.20	30	49.71	49.90	-8	16,878	-0.05%
2018/04/18	54	48.72	61	48.89	49.05	-7	16,811	-0.04%
2018/04/17	127	49.50	108	49.15	47.55	19	16,604	0.11%	大買/大賣/
2018/04/16	41	53.54	27	53.43	52.70	14	16,259	0.09%
2018/04/13	45	54.25	47	54.59	54.60	-2	16,165	-0.01%
2018/04/12	47	55.84	45	56.14	55.90	2	16,055	0.01%
2018/04/11	52	56.09	75	56.07	57.30	-23	16,235	-0.14%
2018/04/10	17	54.42	27	54.36	52.40	-10	16,328	-0.06%
2018/04/09	96	56.18	74	56.44	54.00	22	16,599	0.13%
2018/04/03	107	53.11	157	53.30	55.50	-50	16,941	-0.30%	大買/大賣/
2018/04/02	46	50.43	46	50.49	50.60	0	16,618	0.00%
2018/03/31	73	50.65	64	50.15	49.80	9	16,814	0.05%
2018/03/30	109	50.73	180	51.41	49.50	-71	16,775	-0.42%	大買/大賣/
2018/03/29	56	46.99	52	47.09	48.35	4	15,886	0.03%
2018/03/28	231	46.65	179	46.65	46.50	52	15,454	0.34%	大買/大賣/
2018/03/27	48	44.97	82	45.64	46.40	-34	14,681	-0.23%
2018/03/26	21	41.14	25	41.59	42.20	-4	14,229	-0.03%
2018/03/23	16	39.43	17	39.68	39.50	-1	14,181	-0.01%
2018/03/22	124	41.96	118	41.36	41.00	6	14,100	0.04%	大買/大賣/
2018/03/21	27	40.66	31	40.80	42.00	-4	13,843	-0.03%
2018/03/20	10	40.20	4	40.31	39.75	6	13,608	0.04%
2018/03/19	14	40.35	25	40.35	40.45	-11	13,536	-0.08%
2018/03/16	27	40.31	31	40.36	39.60	-4	13,452	-0.03%
2018/03/15	18	39.64	8	39.66	39.70	10	13,402	0.07%
2018/03/14	36	40.65	35	40.66	40.30	1	13,392	0.01%
2018/03/13	27	40.24	39	40.13	39.85	-12	13,261	-0.09%
2018/03/12	27	40.35	25	40.21	40.20	2	13,267	0.02%
2018/03/09	83	40.47	235	40.86	39.40	-152	13,276	-1.14%	大賣/鉅額交易
2018/03/08	283	40.06	157	39.80	40.65	126	13,007	0.97%	大買/大賣/鉅額交易
2018/03/07	56	38.73	57	38.77	37.80	-1	12,640	-0.01%
2018/03/06	4	37.84	21	37.86	37.75	-17	12,779	-0.13%
2018/03/05	61	38.45	52	38.00	37.50	9	13,422	0.07%
2018/03/02	83	39.74	77	39.63	39.10	6	13,869	0.04%
2018/03/01	67	38.55	72	38.64	39.40	-5	13,587	-0.04%
2018/02/27	19	37.90	14	37.20	37.00	5	13,458	0.04%
2018/02/26	23	37.83	30	37.88	37.65	-7	13,563	-0.05%
2018/02/23	36	37.76	30	37.63	37.65	6	13,544	0.04%
2018/02/22	18	35.11	19	35.48	35.65	-1	13,578	-0.01%
2018/02/21	16	35.37	41	35.27	35.50	-25	13,554	-0.18%
2018/02/12	46	33.40	47	33.30	33.90	-1	13,482	-0.01%
2018/02/09	41	31.67	8	31.29	31.85	33	13,447	0.25%
2018/02/08	13	34.05	11	33.40	33.20	2	13,354	0.01%
2018/02/07	6	35.05	13	34.56	34.60	-7	13,440	-0.05%
2018/02/06	21	33.46	14	33.63	32.35	7	13,389	0.05%
2018/02/05	7	34.73	13	34.84	35.80	-6	13,266	-0.05%
2018/02/02	27	36.61	22	36.69	36.30	5	13,266	0.04%
2018/02/01	22	36.63	23	37.00	36.60	-1	13,289	-0.01%
2018/01/31	20	36.78	38	36.75	36.45	-18	13,308	-0.14%
2018/01/30	15	37.33	9	37.88	36.90	6	13,336	0.04%
2018/01/29	20	38.74	12	38.28	38.25	8	13,305	0.06%
2018/01/26	23	37.81	20	37.93	38.95	3	13,367	0.02%
2018/01/25	30	39.60	23	39.46	37.90	7	13,386	0.05%
2018/01/24	14	39.14	11	38.79	38.70	3	13,297	0.02%
2018/01/23	24	39.02	28	38.89	38.30	-4	13,411	-0.03%
2018/01/22	46	39.53	37	39.86	39.40	9	13,872	0.06%
2018/01/19	57	39.57	54	39.36	39.90	3	14,166	0.02%
2018/01/18	39	39.63	52	39.56	38.90	-13	13,806	-0.09%
2018/01/17	46	39.07	80	39.02	39.70	-34	13,511	-0.25%
2018/01/16	145	37.80	119	37.60	38.55	26	13,081	0.20%	大買/大賣/
2018/01/15	123	36.91	147	36.89	38.10	-24	12,653	-0.19%	大買/大賣/
2018/01/12	7.5	35.03	5	35.17	34.65	2.5	11,733	0.02%
2018/01/11	4	34.06	11	34.15	34.10	-7	11,646	-0.06%
2018/01/10	11	34.65	14	34.35	33.40	-3	11,639	-0.03%
2018/01/09	34	34.38	25	34.30	33.95	9	11,694	0.08%
2018/01/08	33	35.19	16	35.12	34.35	17	11,867	0.14%
2018/01/05	43	36.16	38	36.12	36.15	5	11,897	0.04%
2018/01/04	48	34.18	96	34.81	35.30	-48	11,835	-0.41%
2018/01/03	37	33.65	59	33.66	33.55	-22	11,730	-0.19%
2018/01/02	77	32.30	56	32.41	32.40	21	11,342	0.19%