強茂 (2481)-富邦-仁愛券商分點個股進出

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
51.9
漲跌
▲0.9
漲幅
+1.76%
成交量
522張
產業
上市半導體類股
1271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－富邦-仁愛券商分點個股進出

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

富邦-仁愛券商分點個股進出
富邦-仁愛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
2024/12/03	1	51.40	3	51.53	51.90	-2	2,321	-0.09%
2024/12/02	0	0.00	4	51.00	51.00	-4	2,324	-0.17%
2024/11/29	0	51.30	0	0.00	51.00	0	2,331	0.00%
2024/11/27	1	51.50	4	51.30	51.10	-3	2,333	-0.13%
2024/11/22	0	0.00	1	52.50	51.70	-1	2,389	-0.04%
2024/11/21	0	0.00	7	51.30	51.40	-7	2,394	-0.29%
2024/11/20	2	51.20	0	0.00	51.20	2	2,416	0.08%
2024/11/19	5	51.80	1	52.00	51.90	4	2,423	0.17%
2024/11/18	1	51.10	4	51.50	51.10	-3	2,429	-0.12%
2024/11/15	4.1	52.42	1	53.00	52.00	3.1	2,428	0.13%
2024/11/14	0.3	52.00	14	52.02	51.90	-13.7	2,436	-0.56%
2024/11/13	1	52.70	4	53.63	53.20	-3	2,436	-0.12%
2024/11/12	1.2	53.68	1	53.50	53.40	0.2	2,439	0.01%
2024/11/11	2	56.40	1	56.80	56.40	1	2,416	0.04%
2024/11/08	12.1	57.22	11	57.56	56.20	1.1	2,427	0.05%
2024/11/07	0.1	57.40	3	57.43	58.20	-2.9	2,423	-0.12%
2024/11/06	4	55.00	0	0.00	55.10	4	2,405	0.17%
2024/11/05	0.1	54.70	5	54.60	54.60	-4.9	2,435	-0.20%
2024/11/04	6	54.50	0	0.00	54.60	6	2,500	0.24%
2024/11/01	0.1	54.90	0	0.00	55.60	0.1	2,542	0.00%
2024/10/30	1.4	56.53	0	56.63	55.60	1.4	2,551	0.05%
2024/10/29	0.1	56.70	1	56.40	57.00	-0.9	2,567	-0.04%
2024/10/28	9.2	58.30	2	57.70	57.50	7.2	2,561	0.28%
2024/10/25	26.1	59.45	0.3	59.10	59.40	25.8	2,544	1.01%
2024/10/24	22	60.46	5.3	60.50	58.60	16.7	2,569	0.65%
2024/10/23	11	60.78	7	60.84	59.80	4	2,528	0.16%
2024/10/22	2	57.90	0	0.00	57.80	2	2,429	0.08%
2024/10/21	0	57.85	1	58.10	57.90	-1	2,479	-0.04%
2024/10/17	0	57.50	0	0.00	57.50	0	2,628	0.00%
2024/10/16	3.1	57.09	4	57.35	56.70	-0.9	2,761	-0.03%
2024/10/15	0	0.00	4	59.00	57.80	-4	3,045	-0.13%
2024/10/11	0.1	56.80	5	57.26	57.10	-4.9	3,772	-0.13%
2024/10/09	1.1	58.91	2	57.60	57.20	-0.9	3,987	-0.02%
2024/10/08	1	58.70	1	58.20	58.20	0	4,080	0.00%
2024/10/07	2	59.00	2.1	58.96	59.50	-0.1	4,157	0.00%
2024/10/04	1	58.10	7	57.90	58.10	-6	4,249	-0.14%
2024/10/01	6	58.23	1	58.80	58.60	5	4,351	0.11%
2024/09/30	0	0.00	41	58.50	58.10	-41	4,721	-0.87%
2024/09/27	6.4	59.74	9.5	59.44	58.80	-3.2	4,906	-0.06%
2024/09/26	18.2	59.64	14	60.22	59.10	4.2	4,879	0.09%
2024/09/25	66.3	62.55	39.1	62.28	59.80	27.2	4,801	0.57%
2024/09/24	24.4	60.04	24	60.16	59.80	0.4	4,528	0.01%
2024/09/23	22.5	58.80	14.4	59.48	60.50	8.2	4,370	0.19%
2024/09/20	0	0.00	1	56.40	55.90	-1	4,224	-0.02%
2024/09/19	2.2	55.78	2	55.70	55.30	0.2	4,208	0.00%
2024/09/18	1.1	56.04	4	56.48	55.00	-2.9	4,210	-0.07%
2024/09/16	11.1	55.84	8.1	56.23	55.80	3	4,198	0.07%
2024/09/13	0	0.00	1	54.00	54.00	-1	4,164	-0.02%
2024/09/12	0	53.10	0	53.20	53.40	0	4,170	0.00%
2024/09/11	0.1	53.50	0	0.00	52.70	0.1	4,177	0.00%
2024/09/10	0.1	53.50	0	0.00	53.50	0.1	4,185	0.00%
2024/09/05	0.3	52.07	1	51.80	51.30	-0.7	4,179	-0.02%
2024/09/04	0.3	52.30	0	0.00	52.00	0.3	4,187	0.01%
2024/09/03	0.2	54.55	1	54.30	54.20	-0.8	4,180	-0.02%
2024/09/02	0	0.00	5	54.70	55.00	-5	4,184	-0.12%
2024/08/30	1	55.40	1	54.90	55.60	0	4,183	0.00%
2024/08/28	5.3	54.70	10	54.48	54.60	-4.7	4,207	-0.11%
2024/08/27	2.3	54.80	1	55.00	54.80	1.3	4,231	0.03%
2024/08/26	8	55.79	7	55.70	55.20	1	4,252	0.02%
2024/08/23	1.1	52.80	1	53.20	53.40	0.1	4,257	0.00%
2024/08/22	4	54.30	7	53.93	53.90	-3	4,398	-0.07%
2024/08/21	1.6	53.20	2	54.05	53.00	-0.5	4,430	-0.01%
2024/08/20	3.1	54.10	4	53.93	53.70	-0.9	4,417	-0.02%
2024/08/19	2.2	53.31	1	53.30	53.50	1.2	4,407	0.03%
2024/08/16	5.2	52.76	5	52.58	52.80	0.2	4,398	0.00%
2024/08/15	2.1	52.19	3	51.90	51.70	-0.9	4,383	-0.02%
2024/08/14	1.3	51.33	3	51.33	51.30	-1.8	4,364	-0.04%
2024/08/13	2	51.15	5	51.08	51.30	-3	4,354	-0.07%
2024/08/12	0	0.00	1	49.40	49.55	-1	4,341	-0.02%
2024/08/09	5.1	48.58	5	48.74	48.30	0.1	4,325	0.00%
2024/08/08	7	48.43	0	0.00	48.30	7	4,307	0.16%
2024/08/07	4.1	48.87	1.1	49.30	49.95	3	4,281	0.07%
2024/08/06	10.5	45.62	23	46.77	46.35	-12.5	4,247	-0.30%
2024/08/05	4.5	49.26	1	49.05	48.60	3.5	4,176	0.08%
2024/08/02	6.6	54.94	3	54.43	54.00	3.6	4,139	0.09%
2024/08/01	0.1	56.05	6.3	56.53	56.90	-6.2	4,101	-0.15%
2024/07/31	1.5	54.80	20	54.33	54.50	-18.5	4,068	-0.45%
2024/07/30	8.2	54.05	4	54.70	54.50	4.2	4,056	0.10%
2024/07/29	23.4	55.40	2	56.60	55.00	21.4	4,028	0.53%
2024/07/26	6.3	55.67	10	55.98	55.70	-3.7	4,004	-0.09%
2024/07/23	23.1	58.21	12	58.39	58.10	11.1	3,960	0.28%
2024/07/22	12.4	57.70	104.3	58.64	57.40	-92	3,920	-2.35%	大賣/
2024/07/19	16.3	61.41	13	61.22	60.20	3.3	3,853	0.08%
2024/07/18	31	62.85	20	63.08	62.60	11	3,786	0.29%
2024/07/17	47.1	65.60	11	65.66	64.70	36.1	3,679	0.98%
2024/07/16	85	68.19	90.1	67.45	66.50	-5.1	3,541	-0.14%
2024/07/15	115.1	66.29	119.7	65.21	66.20	-4.6	3,249	-0.14%	大買/大賣/
2024/07/12	74.3	65.70	95.6	66.01	65.70	-21.3	2,892	-0.74%
2024/07/11	25	62.91	89.2	63.40	64.40	-64.2	2,506	-2.56%
2024/07/10	56.2	60.67	47	61.49	62.80	9.2	2,320	0.39%
2024/07/09	43.5	60.45	27.2	60.17	60.50	16.2	2,217	0.73%
2024/07/08	13.1	62.14	28.2	62.17	62.50	-15.1	2,137	-0.71%
2024/07/05	191.5	63.97	47.3	63.68	64.00	144.2	2,039	7.07%	大買/鉅額交易
2024/07/04	65.1	62.84	93.1	63.58	63.80	-28	1,932	-1.45%
2024/07/03	10.1	60.46	36	60.22	61.00	-25.9	1,557	-1.67%
2024/07/02	0	0.00	2	55.70	56.10	-2	1,377	-0.15%
2024/07/01	4.1	56.00	2	56.00	55.80	2.1	1,389	0.15%
2024/06/28	2	56.60	4	56.65	56.40	-2	1,386	-0.14%
2024/06/27	2.1	56.70	3	57.37	56.70	-0.9	1,380	-0.07%
2024/06/26	1	57.50	2	57.65	57.40	-1	1,380	-0.07%
2024/06/25	3.1	56.52	0	57.20	57.60	3.1	1,384	0.22%
2024/06/24	0	0.00	2	57.70	57.50	-2	1,414	-0.14%
2024/06/21	1.1	58.50	3.2	58.69	58.50	-2.1	1,411	-0.15%
2024/06/20	1.3	59.05	15	58.73	59.00	-13.7	1,415	-0.97%
2024/06/19	2	58.60	0	0.00	58.10	2	1,403	0.14%
2024/06/18	1	59.30	4	59.00	59.40	-3	1,399	-0.21%
2024/06/17	10	59.20	4	59.35	59.50	6	1,415	0.42%
2024/06/14	0	0.00	1	58.80	58.80	-1	1,410	-0.07%
2024/06/13	1	58.40	16.5	58.15	58.40	-15.5	1,422	-1.09%
2024/06/12	0	0.00	4	57.78	58.10	-4	1,425	-0.28%
2024/06/11	2	57.80	11	57.80	58.30	-9	1,441	-0.62%
2024/06/07	0	0.00	5	58.30	58.80	-5	1,459	-0.34%
2024/06/06	2	57.40	80	57.30	57.70	-78	1,453	-5.37%
2024/06/05	1.1	57.50	5	57.50	57.20	-3.9	1,463	-0.27%
2024/06/04	2.2	58.19	0	0.00	58.10	2.2	1,503	0.15%
2024/06/03	9.1	57.76	7	58.49	58.00	2.1	1,523	0.14%
2024/05/31	10	59.24	2.1	59.24	59.00	7.9	1,511	0.52%
2024/05/30	12	59.38	28	59.41	59.00	-16	1,494	-1.07%
2024/05/29	17.2	59.33	1	59.30	59.10	16.2	1,483	1.10%
2024/05/28	132.4	60.88	44	60.73	60.20	88.4	1,431	6.18%	大買/
2024/05/27	11	58.97	15.2	58.27	58.70	-4.2	1,287	-0.33%
2024/05/24	0	0.00	2	55.25	55.70	-2	1,242	-0.16%
2024/05/23	2	56.05	0	0.00	55.60	2	1,243	0.16%
2024/05/22	0	56.70	1	56.50	56.80	-1	1,247	-0.08%
2024/05/21	3	56.37	0	0.00	56.40	3	1,248	0.24%
2024/05/20	0	56.60	20	56.80	56.70	-20	1,257	-1.59%
2024/05/17	17	57.18	1	57.50	57.30	16	1,262	1.27%
2024/05/16	7	56.82	4	57.03	57.00	3	1,271	0.24%
2024/05/15	0.2	56.70	0	0.00	56.80	0.2	1,274	0.01%
2024/05/14	15	56.55	0.1	56.50	56.40	14.9	1,281	1.16%
2024/05/13	1	55.60	6	55.58	55.70	-5	1,280	-0.39%
2024/05/10	0.1	55.10	1	55.00	55.40	-0.9	1,281	-0.07%
2024/05/09	1	55.70	0	0.00	55.20	1	1,278	0.08%
2024/05/08	1	55.00	4.3	55.67	55.20	-3.3	1,286	-0.26%
2024/05/07	2	55.30	1	55.60	55.70	1	1,278	0.08%
2024/05/06	0	0.00	5	56.20	56.00	-5	1,279	-0.39%
2024/05/03	14	56.23	0	0.00	56.30	14	1,279	1.09%
2024/05/02	2	56.10	0	0.00	55.80	2	1,279	0.16%
2024/04/30	1	56.80	1	58.00	56.70	0	1,284	0.00%
2024/04/29	51	55.89	3	55.97	56.30	48	1,259	3.81%
2024/04/24	0	0.00	2	55.00	55.50	-2	1,283	-0.16%
2024/04/23	0	0.00	1	53.60	53.70	-1	1,372	-0.07%
2024/04/22	0.1	53.60	0	0.00	52.80	0.1	1,406	0.00%
2024/04/19	3.9	55.02	2.4	54.12	53.80	1.4	1,403	0.10%
2024/04/18	1	56.50	3	56.27	56.80	-2	1,389	-0.14%
2024/04/17	0	0.00	3	56.53	56.80	-3	1,395	-0.21%
2024/04/16	3.2	55.26	1	55.80	55.80	2.2	1,411	0.16%
2024/04/12	2	59.10	0	0.00	59.40	2	1,385	0.14%
2024/04/11	5	58.92	2	58.75	59.70	3	1,380	0.22%
2024/04/10	2	59.70	1	59.70	59.70	1	1,397	0.07%
2024/04/09	6	58.67	4	58.75	59.20	2	1,436	0.14%
2024/04/08	3	59.07	2.1	59.00	59.10	0.9	1,462	0.06%
2024/04/03	1.1	57.71	2	57.70	58.20	-0.9	1,459	-0.06%
2024/04/02	3.1	57.78	0	0.00	57.80	3.1	1,479	0.21%
2024/04/01	0	57.80	3	57.63	57.80	-3	1,497	-0.20%
2024/03/29	0.1	57.00	8	56.80	56.90	-7.9	1,505	-0.52%
2024/03/28	2	57.50	1	57.60	57.40	1	1,568	0.06%
2024/03/27	4	57.73	6.1	58.03	57.70	-2.1	1,591	-0.13%
2024/03/26	8	56.96	3	56.70	56.70	5	1,581	0.32%
2024/03/25	3	58.23	2	58.05	57.80	1	1,625	0.06%
2024/03/22	2	57.30	0.1	57.90	57.70	1.9	1,668	0.11%
2024/03/21	1	57.00	8	57.09	57.00	-7	1,777	-0.39%
2024/03/20	1	56.50	4	57.10	57.10	-3	2,165	-0.14%
2024/03/19	5.2	56.78	4	56.80	56.50	1.2	2,247	0.05%
2024/03/18	4	56.58	13	56.50	56.90	-9	2,253	-0.40%
2024/03/15	11	57.11	1.4	57.28	57.10	9.7	2,284	0.42%
2024/03/14	1.1	57.64	13	57.75	57.60	-11.9	2,344	-0.51%
2024/03/13	8.4	59.20	9	58.57	58.40	-0.6	2,361	-0.03%
2024/03/12	8	59.75	0	0.00	59.70	8	2,355	0.34%
2024/03/11	1.2	58.85	4.5	58.86	59.00	-3.3	2,378	-0.14%
2024/03/08	8	60.36	4	61.10	59.20	4	2,410	0.17%
2024/03/07	12.4	60.00	4	60.30	60.30	8.4	2,431	0.35%
2024/03/06	3.1	60.96	11	60.85	60.90	-7.9	2,561	-0.31%
2024/03/05	9	61.28	4	61.20	61.20	5	2,838	0.18%
2024/03/04	1.1	61.80	1.1	61.78	61.50	0	2,886	0.00%
2024/03/01	2	62.00	0	0.00	62.00	2	2,874	0.07%
2024/02/29	1	61.60	0	0.00	62.40	1	2,876	0.03%
2024/02/27	12.2	62.11	0	0.00	62.00	12.2	2,876	0.42%
2024/02/26	0	0.00	2	62.50	62.90	-2	2,878	-0.07%
2024/02/22	1	63.70	1	63.20	63.10	0	2,893	0.00%
2024/02/21	0.1	63.30	1	63.40	63.50	-0.9	2,900	-0.03%
2024/02/20	2	63.10	4	63.50	62.90	-2	2,896	-0.07%
2024/02/19	53	64.00	1	64.00	63.80	52	2,891	1.80%
2024/02/16	4	62.98	3	62.97	63.30	1	2,896	0.03%
2024/02/15	3	61.63	0	0.00	61.90	3	2,889	0.10%
2024/02/05	0	0.00	2	61.00	61.20	-2	2,888	-0.07%
2024/02/02	2	61.90	4	61.90	61.80	-2	2,901	-0.07%
2024/02/01	2	61.60	2	61.65	61.70	0	2,905	0.00%
2024/01/31	3	62.03	2	61.90	61.90	1	2,903	0.03%
2024/01/30	3	62.97	0	0.00	62.50	3	2,888	0.10%
2024/01/26	4	63.68	1	63.20	63.30	3	2,879	0.10%
2024/01/25	1	63.70	4	63.85	63.50	-3	2,885	-0.10%
2024/01/24	0	0.00	8	64.25	63.90	-8	2,883	-0.28%
2024/01/23	1	63.70	0	0.00	64.30	1	2,899	0.03%
2024/01/22	12	63.55	2	63.50	63.90	10	2,893	0.35%
2024/01/19	4.2	63.13	0	0.00	63.00	4.2	2,895	0.14%
2024/01/18	5	63.20	5	62.66	62.70	0	2,899	0.00%
2024/01/17	15.1	64.25	4	62.85	63.10	11.1	2,895	0.38%
2024/01/16	2	65.15	2	64.50	64.80	0	2,802	0.00%
2024/01/15	0	0.00	1.1	63.85	63.80	-1.1	2,770	-0.04%
2024/01/12	4	63.20	0	0.00	63.10	4	2,793	0.14%
2024/01/11	2	63.05	0	0.00	63.90	2	2,783	0.07%
2024/01/10	3	63.37	7	62.90	62.90	-4	2,804	-0.14%
2024/01/09	6	64.58	1	64.04	63.90	5	2,783	0.18%
2024/01/08	7	65.30	3	65.37	64.90	4	2,771	0.14%
2024/01/05	0	0.00	2	65.10	64.70	-2	2,770	-0.07%
2024/01/04	1	65.00	2	65.00	65.00	-1	2,764	-0.04%
2024/01/03	15.1	65.21	5	65.50	65.70	10.1	2,741	0.37%
2024/01/02	2	66.60	5	67.14	66.60	-3	2,686	-0.11%
2023/12/29	2.1	67.31	5	67.68	67.30	-3	2,646	-0.11%
2023/12/28	3	67.90	1	67.90	67.80	2	2,629	0.08%
2023/12/27	2	68.95	1.6	68.68	68.50	0.4	2,589	0.02%
2023/12/26	6	69.35	6	69.33	69.00	0	2,568	0.00%
2023/12/25	10	70.40	6	70.68	69.30	4	2,552	0.15%
2023/12/22	2	68.75	9	69.12	69.60	-7	2,486	-0.28%
2023/12/21	1	68.70	8	68.73	68.60	-7	2,460	-0.28%
2023/12/20	16	69.71	2	70.25	68.60	14	2,439	0.57%
2023/12/19	4	68.75	3	68.63	68.50	1	2,392	0.04%
2023/12/18	20.1	69.98	11.1	69.76	69.30	9	2,342	0.38%
2023/12/15	36.4	72.25	138.2	71.64	69.30	-101.8	2,231	-4.56%	大賣/鉅額交易
2023/12/14	22.2	70.09	18.1	70.19	70.30	4	1,847	0.22%
2023/12/13	2	68.40	2.2	68.51	68.30	-0.2	1,755	-0.01%
2023/12/12	1	68.50	1.2	68.94	69.00	-0.2	1,771	-0.01%
2023/12/11	11	69.57	12	69.37	69.00	-1	1,776	-0.06%
2023/12/08	3	68.57	4	68.43	68.60	-1	1,714	-0.06%
2023/12/07	3	67.30	7.5	67.24	67.10	-4.5	1,699	-0.26%
2023/12/06	3	67.83	8	67.80	67.90	-5	1,696	-0.29%
2023/12/05	9	68.76	4	68.77	68.70	5	1,673	0.30%
2023/12/04	3.1	68.92	4.3	68.44	68.50	-1.2	1,630	-0.07%
2023/12/01	19.5	70.23	19.7	69.92	70.20	-0.2	1,573	-0.02%
2023/11/30	34.3	69.17	18.6	69.85	70.70	15.7	1,431	1.10%
2023/11/29	17	65.82	17	65.75	65.90	0	1,156	0.00%
2023/11/28	1	63.90	1	63.70	63.80	0	1,104	0.00%
2023/11/27	0.3	63.64	0	0.00	63.00	0.3	1,117	0.03%
2023/11/24	1	64.00	44.8	63.86	63.90	-43.8	1,137	-3.85%
2023/11/22	0.1	63.80	2	63.70	63.80	-1.9	1,142	-0.17%
2023/11/21	10	63.69	1	63.60	63.70	9	1,146	0.79%
2023/11/20	1.1	62.40	0	0.00	62.90	1.1	1,139	0.09%
2023/11/17	0.1	62.00	6	62.00	62.10	-6	1,144	-0.52%
2023/11/16	0	0.00	1	61.80	61.60	-1	1,148	-0.09%
2023/11/15	1.1	61.41	1	61.50	61.60	0.1	1,156	0.00%
2023/11/14	1.1	60.01	0	0.00	59.80	1.1	1,161	0.09%
2023/11/13	1.1	59.91	0	0.00	59.70	1.1	1,189	0.09%
2023/11/10	0.1	60.10	0	0.00	59.90	0.1	1,207	0.00%
2023/11/09	4.1	61.50	6	61.42	60.80	-2	1,210	-0.16%
2023/11/08	0.1	61.95	0	0.00	62.00	0.1	1,248	0.01%
2023/11/07	0.1	61.60	0	0.00	61.80	0.1	1,291	0.00%
2023/11/06	0.2	61.60	0	0.00	62.00	0.2	1,393	0.01%
2023/11/03	2.1	61.68	1	61.20	61.00	1.1	1,449	0.08%
2023/11/02	0.1	61.10	6	61.08	61.30	-6	1,476	-0.40%
2023/11/01	1.1	60.00	4	60.03	60.00	-3	1,499	-0.20%
2023/10/31	4.1	60.25	1	59.40	59.60	3.1	1,525	0.20%
2023/10/30	0.1	61.90	1	61.30	61.20	-1	1,577	-0.06%
2023/10/27	7.1	62.00	10	61.40	61.40	-3	1,633	-0.18%
2023/10/26	0.1	62.40	1	62.20	62.20	-1	1,693	-0.06%
2023/10/25	0	63.20	10	63.10	62.90	-10	1,748	-0.57%
2023/10/24	0.1	62.00	2	62.10	62.10	-1.9	1,846	-0.10%
2023/10/23	0.1	61.95	1	62.20	61.50	-0.9	1,890	-0.05%
2023/10/20	23.2	60.81	14	61.46	61.80	9.2	1,961	0.47%
2023/10/19	0.1	63.20	1	63.20	63.00	-1	2,055	-0.05%
2023/10/18	4.1	62.46	1	63.30	63.20	3.1	2,129	0.14%
2023/10/17	4.1	64.05	0	0.00	63.70	4.1	2,201	0.19%
2023/10/16	2.1	64.18	1	64.30	63.30	1.1	2,403	0.04%
2023/10/13	2.1	64.57	5	64.60	64.40	-3	2,994	-0.10%
2023/10/12	6.1	64.03	0	0.00	64.70	6.1	3,391	0.18%
2023/10/11	2	64.75	0	0.00	64.20	2	3,635	0.06%
2023/10/06	2.1	64.50	0	0.00	64.60	2.1	3,894	0.05%
2023/10/05	1.1	64.40	23	64.48	64.80	-21.9	4,607	-0.48%
2023/10/04	3	63.50	2	63.70	63.80	1	5,391	0.02%
2023/10/03	1	64.81	1	64.80	64.40	0	5,595	0.00%
2023/10/02	8	64.50	0	0.00	64.60	8	5,621	0.14%
2023/09/28	1	63.60	3	63.63	64.00	-2	5,639	-0.04%
2023/09/27	1	63.60	1	63.50	63.50	0	5,672	0.00%
2023/09/26	11	64.09	0	0.00	64.00	11	5,682	0.19%
2023/09/25	0	65.20	2	65.25	65.10	-2	5,697	-0.03%
2023/09/22	0	0.00	3	63.63	64.50	-3	5,702	-0.05%
2023/09/21	3	64.37	1	64.60	64.00	2	5,704	0.04%
2023/09/20	2.1	65.39	2	65.55	65.00	0.1	5,714	0.00%
2023/09/18	0	0.00	2	67.30	67.10	-2	5,793	-0.03%
2023/09/15	1	66.50	1	66.20	66.40	0	5,809	0.00%
2023/09/14	3	67.03	4	66.95	67.20	-1	5,800	-0.02%
2023/09/13	2	65.50	1	66.20	65.80	1	5,789	0.02%
2023/09/12	3	66.07	3.2	65.95	65.80	-0.2	5,816	0.00%
2023/09/11	5	65.64	2	65.95	64.80	3	5,816	0.05%
2023/09/08	3	64.77	4	64.70	64.70	-1	5,816	-0.02%
2023/09/07	0	0.00	1	65.50	64.70	-1	5,837	-0.02%
2023/09/06	4	65.28	1.1	65.23	65.30	2.9	5,877	0.05%
2023/09/05	8	65.64	6.1	65.77	65.80	1.9	5,961	0.03%
2023/09/04	35	64.77	12.1	64.93	64.90	22.9	5,958	0.38%
2023/09/01	7.1	64.55	13	64.62	64.30	-5.9	5,963	-0.10%
2023/08/31	14.2	63.86	3	63.90	64.20	11.2	5,992	0.19%
2023/08/30	16.1	63.87	6	63.85	64.00	10.1	6,007	0.17%
2023/08/29	1.1	61.73	4	61.75	62.70	-3	6,070	-0.05%
2023/08/28	2.1	61.85	5	61.88	61.60	-2.9	6,075	-0.05%
2023/08/25	1	62.30	2	62.65	62.20	-1	6,093	-0.02%
2023/08/24	0	0.00	5	62.58	62.60	-5	6,106	-0.08%
2023/08/23	3	62.20	3	62.43	62.30	0	6,159	0.00%
2023/08/22	1.1	62.66	0	0.00	62.10	1.1	6,172	0.02%
2023/08/21	0.1	63.10	0	0.00	62.70	0.1	6,188	0.00%
2023/08/18	4.1	63.61	1	63.70	63.10	3.1	6,202	0.05%
2023/08/17	13.3	63.18	4	63.03	64.40	9.3	6,202	0.15%
2023/08/16	1.3	62.36	7	62.66	62.50	-5.7	6,180	-0.09%
2023/08/15	3	62.83	1	63.20	63.10	2	6,199	0.03%
2023/08/14	5.3	63.00	1	63.99	62.60	4.3	6,204	0.07%
2023/08/11	10.1	65.67	10	66.50	65.20	0.1	6,171	0.00%
2023/08/10	16.1	67.29	16	67.19	66.80	0.1	6,139	0.00%
2023/08/09	19.7	70.47	2	70.05	70.30	17.7	6,052	0.29%
2023/08/08	2	72.25	2	72.10	71.80	0	6,001	0.00%
2023/08/07	2	71.67	3	72.20	72.90	-1	5,999	-0.02%
2023/08/04	4	71.35	2	71.00	71.30	2	6,010	0.03%
2023/08/02	6	72.57	8	73.58	71.70	-2	6,010	-0.03%
2023/08/01	18	73.42	2	72.70	73.50	16	5,947	0.27%
2023/07/31	6	74.05	10	73.43	72.70	-4	5,894	-0.07%
2023/07/28	6	74.17	10	74.49	74.80	-4	5,830	-0.07%
2023/07/27	12.2	77.28	62	77.53	77.80	-49.8	5,781	-0.86%
2023/07/26	26.1	76.23	13	75.47	75.40	13.1	5,704	0.23%
2023/07/25	9.1	76.37	3	76.83	76.50	6.1	5,677	0.11%
2023/07/24	22.8	76.52	19	76.82	76.30	3.8	5,619	0.07%
2023/07/21	29	77.57	0	0.00	77.70	29	5,525	0.52%
2023/07/20	14	78.42	10	78.37	78.60	4	5,494	0.07%
2023/07/19	13	79.18	9.6	78.60	77.60	3.4	5,426	0.06%
2023/07/18	58	82.08	110.4	81.57	79.90	-52.4	5,296	-0.99%	大賣/
2023/07/17	105	79.83	122.3	80.08	80.10	-17.3	4,748	-0.37%	大買/大賣/
2023/07/14	124.5	77.55	30.4	77.31	78.00	94.2	4,388	2.15%	大買/
2023/07/13	41.1	75.82	22.3	75.88	75.20	18.8	4,225	0.45%
2023/07/12	129.3	78.77	100.9	78.39	76.30	28.4	4,058	0.70%	大買/
2023/07/11	119.3	76.62	201.2	76.48	79.00	-81.9	3,399	-2.41%	大買/大賣/
2023/07/10	35.1	71.67	162	71.84	71.90	-126.9	2,663	-4.77%	大賣/鉅額交易
2023/07/07	16	68.13	1	68.30	68.00	15	2,516	0.60%
2023/07/06	2	70.30	12.1	69.85	69.60	-10.1	2,535	-0.40%
2023/07/05	5	70.50	7	70.14	70.10	-2	2,547	-0.08%
2023/07/04	4	69.58	0	0.00	69.50	4	2,554	0.16%
2023/07/03	2	69.40	11	69.52	69.40	-9	2,600	-0.35%
2023/06/30	0	0.00	3	69.23	69.30	-3	2,628	-0.11%
2023/06/29	1.4	69.01	0	68.60	69.00	1.4	2,671	0.05%
2023/06/28	2	69.50	2	69.50	68.70	0	2,814	0.00%
2023/06/27	31.1	69.51	4	70.25	68.90	27.1	3,105	0.87%
2023/06/26	2	69.80	11	69.72	69.80	-9	3,064	-0.29%
2023/06/21	0	0.00	19	69.05	69.30	-19	3,102	-0.61%
2023/06/20	4	68.15	24	68.16	68.20	-20	3,213	-0.62%
2023/06/19	34	67.78	2	68.05	67.80	32	3,365	0.95%
2023/06/16	10.2	69.05	24	69.59	68.90	-13.8	3,404	-0.41%
2023/06/15	5	69.92	1	69.70	69.80	4	3,655	0.11%
2023/06/14	1.2	70.18	2	70.25	70.00	-0.8	3,677	-0.02%
2023/06/13	1.2	70.82	4	70.93	70.90	-2.8	3,720	-0.08%
2023/06/12	0	0.00	3.1	70.88	70.80	-3.1	3,760	-0.08%
2023/06/09	16	71.06	21	71.02	70.90	-5	3,746	-0.13%
2023/06/08	14	69.61	7.1	69.62	69.10	6.9	3,751	0.18%
2023/06/07	1	70.00	3	70.20	70.30	-2	3,866	-0.05%
2023/06/06	3	69.53	1	69.40	69.40	2	3,969	0.05%
2023/06/05	1.8	71.16	8	71.09	71.00	-6.2	4,284	-0.14%
2023/06/02	26.2	71.05	24.3	70.95	71.00	1.9	4,565	0.04%
2023/06/01	5	70.26	2	70.05	70.40	3	4,811	0.06%
2023/05/31	11.1	69.83	1	70.10	70.00	10.1	4,813	0.21%
2023/05/30	0	0.00	2	69.40	69.50	-2	4,805	-0.04%
2023/05/29	2	70.10	15.3	70.17	70.20	-13.3	4,800	-0.28%
2023/05/26	0	68.30	2	68.30	68.50	-2	4,761	-0.04%
2023/05/25	0	0.00	8.2	68.31	68.30	-8.2	4,755	-0.17%
2023/05/24	3	68.13	1	68.00	68.20	2	4,776	0.04%
2023/05/23	1	68.00	1	68.20	67.50	0	4,779	0.00%
2023/05/22	1	67.10	0	0.00	67.50	1	4,775	0.02%
2023/05/19	6.1	67.45	9	67.28	67.00	-3	4,807	-0.06%
2023/05/18	2.2	66.21	2	66.10	66.90	0.2	4,852	0.00%
2023/05/17	1	66.40	4	66.28	66.00	-3	4,888	-0.06%
2023/05/15	0	0.00	1	64.70	64.70	-1	4,903	-0.02%
2023/05/12	0.2	65.40	1	65.80	65.80	-0.8	4,943	-0.02%
2023/05/11	1	65.30	0	0.00	65.30	1	4,979	0.02%
2023/05/10	0.1	67.10	2	66.90	66.70	-1.9	5,006	-0.04%
2023/05/09	6.1	65.09	5	65.00	65.00	1.1	5,044	0.02%
2023/05/08	2	66.85	0	0.00	66.80	2	5,100	0.04%
2023/05/04	0.1	66.40	0	0.00	66.40	0.1	5,367	0.00%
2023/05/03	2.1	66.50	3	66.53	66.70	-0.9	5,474	-0.02%
2023/05/02	2	67.20	20	66.34	67.00	-18	5,540	-0.32%
2023/04/28	22	65.43	8	65.40	65.40	14	5,623	0.25%
2023/04/26	6.1	64.03	8	64.10	64.40	-2	5,612	-0.03%
2023/04/25	13.7	64.77	35	64.64	64.30	-21.4	5,597	-0.38%
2023/04/24	3.6	66.73	0	0.00	66.60	3.6	5,574	0.06%
2023/04/21	32	68.14	5	67.22	66.80	27	5,571	0.49%
2023/04/20	7	69.76	4	69.80	69.20	3	5,542	0.05%
2023/04/19	10	71.04	33	70.69	70.60	-23	5,551	-0.41%
2023/04/18	17	72.31	13	71.80	71.60	4	5,527	0.07%
2023/04/17	2	72.20	17.4	72.19	72.20	-15.4	5,455	-0.28%
2023/04/14	56	69.66	7	69.70	69.90	49	5,370	0.91%
2023/04/13	21	71.00	3	70.13	70.10	18	5,323	0.34%
2023/04/12	24	72.25	44.2	72.39	71.80	-20.2	5,283	-0.38%
2023/04/11	0	0.00	5	71.80	72.00	-5	5,249	-0.10%
2023/04/10	3	71.53	10	71.41	71.70	-7	5,239	-0.13%
2023/04/07	9	71.43	8	72.09	71.50	1	5,213	0.02%
2023/04/06	1	71.90	6	71.95	71.70	-5	5,181	-0.10%
2023/03/31	17	71.20	15	71.26	71.30	2	5,147	0.04%
2023/03/30	44	70.83	13	70.80	70.80	31	5,119	0.61%
2023/03/29	67	71.11	45	71.79	71.00	22	5,091	0.43%
2023/03/28	156.2	72.37	133.2	71.79	70.50	23	4,993	0.46%	大買/大賣/
2023/03/27	28	69.96	6.5	70.25	69.90	21.5	4,707	0.46%
2023/03/24	6	70.13	1	69.90	70.00	5	4,711	0.11%
2023/03/23	28	70.32	13	70.13	70.30	15	4,743	0.32%
2023/03/22	43	72.33	70.1	71.97	72.00	-27.1	4,658	-0.58%
2023/03/21	38	71.13	9	71.16	71.30	29	4,563	0.64%
2023/03/20	42	72.27	71	72.20	71.00	-29	4,701	-0.62%
2023/03/17	5	68.74	7.1	68.62	68.90	-2.1	4,435	-0.05%
2023/03/16	10.4	67.42	13	67.25	67.20	-2.6	4,405	-0.06%
2023/03/15	24	69.79	10	69.77	69.00	14	4,388	0.32%
2023/03/14	7.3	68.24	10.1	68.30	68.10	-2.8	4,401	-0.06%
2023/03/13	30.3	68.15	17	68.17	69.10	13.3	4,451	0.30%
2023/03/10	37	69.70	12	69.36	69.40	25	4,458	0.56%
2023/03/09	36.1	71.72	5	71.64	71.70	31.1	4,608	0.67%
2023/03/08	61	73.25	40	73.00	72.10	21	4,625	0.45%
2023/03/07	45.3	71.82	192	71.77	71.80	-146.7	4,341	-3.38%	大賣/鉅額交易
2023/03/06	59	70.03	86	71.04	70.70	-27	4,092	-0.66%
2023/03/03	1	66.80	8	66.51	66.50	-7	3,800	-0.18%
2023/03/02	3	65.93	15	66.03	65.90	-12	3,820	-0.31%
2023/03/01	1	66.50	0	0.00	66.30	1	3,827	0.03%
2023/02/24	2	67.25	4	66.78	66.80	-2	3,849	-0.05%
2023/02/23	1	66.50	2	66.70	66.50	-1	3,851	-0.03%
2023/02/22	22	66.10	8	66.28	66.20	14	3,873	0.36%
2023/02/21	3	67.93	18	67.60	67.60	-15	3,879	-0.39%
2023/02/20	1	66.90	5	67.40	67.50	-4	3,947	-0.10%
2023/02/17	5	66.98	6	66.87	66.90	-1	3,966	-0.03%
2023/02/16	22	67.35	32	67.91	67.70	-10	3,962	-0.25%
2023/02/15	8	67.13	6.6	67.03	66.30	1.4	3,941	0.04%
2023/02/14	1	67.30	3	67.17	66.50	-2	3,907	-0.05%
2023/02/13	0	0.00	6.1	66.37	66.50	-6.1	3,927	-0.15%
2023/02/10	41.1	67.24	7	67.86	67.00	34.1	3,946	0.86%
2023/02/09	5	68.82	3.1	68.86	68.50	1.9	3,932	0.05%
2023/02/08	16	69.05	13	68.80	68.70	3	3,918	0.08%
2023/02/07	10	68.89	3.1	68.70	69.10	6.9	3,901	0.18%
2023/02/06	5.1	68.89	26.1	68.77	68.60	-21	3,895	-0.54%
2023/02/03	29.3	69.02	115	69.16	69.10	-85.7	3,846	-2.23%	大賣/
2023/02/02	11.3	67.85	23	67.84	68.10	-11.7	3,694	-0.32%
2023/02/01	31.1	67.39	14	67.42	67.10	17.1	3,638	0.47%
2023/01/31	2	65.85	34	66.19	66.30	-32	3,600	-0.89%
2023/01/30	29.4	65.20	15.3	65.36	65.30	14.1	3,581	0.39%
2023/01/17	10.2	62.90	1	62.80	62.80	9.2	3,502	0.26%
2023/01/16	0.1	62.47	4	62.40	62.50	-3.9	3,522	-0.11%
2023/01/13	1	62.10	1.1	63.02	61.80	-0.1	3,544	0.00%
2023/01/12	3.4	62.87	3	63.40	62.00	0.4	3,574	0.01%
2023/01/11	0	0.00	2	63.50	63.50	-2	3,597	-0.06%
2023/01/10	0	0.00	4	63.00	63.10	-4	3,637	-0.11%
2023/01/09	3.1	62.12	12	62.16	63.00	-8.9	3,665	-0.24%
2023/01/05	2	60.70	1	60.40	60.10	1	3,756	0.03%
2023/01/04	0	0.00	17	59.71	59.80	-17	3,793	-0.45%
2023/01/03	15	58.89	9	58.52	59.10	6	3,826	0.16%
2022/12/29	2.1	57.12	3	57.63	57.90	-1	3,869	-0.02%
2022/12/28	21.1	59.14	4	58.55	58.40	17.1	3,943	0.43%
2022/12/27	0	0.00	1	60.10	60.40	-1	3,945	-0.03%
2022/12/26	0	0.00	1	59.90	60.00	-1	3,975	-0.03%
2022/12/23	4	59.50	5	60.18	60.40	-1	4,039	-0.02%
2022/12/22	3	61.10	0	0.00	60.60	3	4,080	0.07%
2022/12/21	2	60.80	4	60.65	60.60	-2	4,149	-0.05%
2022/12/20	5	63.44	8	62.39	61.20	-3	4,155	-0.07%
2022/12/19	2	63.80	12	63.68	63.90	-10	4,177	-0.24%
2022/12/16	9	64.00	29	64.19	64.00	-20	4,209	-0.48%
2022/12/15	36	65.70	36	65.68	65.40	0	4,215	0.00%
2022/12/14	4	64.68	3	64.83	65.00	1	4,141	0.02%
2022/12/13	3	64.70	56.1	64.79	64.60	-53.1	4,113	-1.29%
2022/12/12	155.7	65.44	124	64.54	64.20	31.7	4,051	0.78%	大買/大賣/
2022/12/09	2	62.55	3	62.70	62.20	-1	3,860	-0.03%
2022/12/08	1.2	62.51	0	0.00	63.00	1.2	3,895	0.03%
2022/12/07	4.4	62.64	5	62.64	62.10	-0.6	3,924	-0.02%
2022/12/06	32.2	64.35	26.5	64.08	63.50	5.7	3,934	0.15%
2022/12/05	19	65.37	8	65.09	66.00	11	3,979	0.28%
2022/12/02	35.2	65.83	15	65.61	65.70	20.2	4,065	0.50%
2022/12/01	95	66.16	61.1	65.75	65.60	33.9	4,047	0.84%
2022/11/30	17.5	62.53	15.1	62.42	63.10	2.4	3,926	0.06%
2022/11/29	1.2	60.92	30.6	60.60	60.70	-29.4	3,892	-0.76%
2022/11/28	7.3	61.03	9	61.40	61.30	-1.7	3,919	-0.04%
2022/11/25	4.2	60.78	2	61.05	60.40	2.2	4,007	0.06%
2022/11/24	9.2	60.27	28	60.34	60.70	-18.8	4,036	-0.47%
2022/11/23	7.2	59.18	1	59.60	59.20	6.2	4,057	0.15%
2022/11/22	12.2	58.96	0	0.00	58.90	12.2	4,165	0.29%
2022/11/21	12	60.55	7	60.53	60.30	5	4,361	0.11%
2022/11/18	1	61.90	0.2	60.60	60.00	0.8	4,769	0.02%
2022/11/17	9.2	61.06	8	60.66	61.50	1.2	4,768	0.03%
2022/11/16	10.4	60.34	10	60.37	60.40	0.4	4,782	0.01%
2022/11/15	2	59.10	26	59.25	59.30	-24	4,748	-0.51%
2022/11/14	1	59.00	18	58.49	58.60	-17	4,871	-0.35%
2022/11/11	13	57.86	3	58.87	58.10	10	5,017	0.20%
2022/11/10	1	57.80	6	58.30	58.10	-5	5,312	-0.09%
2022/11/09	5	58.72	17	58.76	58.70	-12	5,539	-0.22%
2022/11/08	1	58.10	8	58.63	57.30	-7	5,579	-0.13%
2022/11/07	27	58.44	4	58.33	58.30	23	5,601	0.41%
2022/11/04	13	57.71	2	57.50	57.80	11	5,692	0.19%
2022/11/03	0	0.00	58	57.81	58.00	-58	5,743	-1.01%
2022/11/02	36	57.17	31	57.24	57.20	5	5,835	0.09%
2022/11/01	7	55.51	11	55.99	55.90	-4	5,908	-0.07%
2022/10/31	4	55.05	19	54.88	55.10	-15	6,159	-0.24%
2022/10/28	12	54.02	0	0.00	53.70	12	6,484	0.19%
2022/10/27	1	54.70	34	55.14	55.60	-33	6,538	-0.50%
2022/10/26	24	54.07	42	53.94	53.80	-18	6,519	-0.28%
2022/10/25	0	0.00	6	53.17	53.10	-6	6,497	-0.09%
2022/10/24	0	0.00	4.1	53.55	53.10	-4.1	6,523	-0.06%
2022/10/21	3	53.37	2	52.80	52.10	1	6,565	0.02%
2022/10/20	1	52.00	1	53.30	53.30	0	6,603	0.00%
2022/10/19	2	53.30	0	0.00	53.20	2	6,675	0.03%
2022/10/18	5	53.18	3	53.40	53.60	2	6,692	0.03%
2022/10/17	6	50.57	9	50.22	52.00	-3	6,812	-0.04%
2022/10/14	8.1	52.67	5	52.50	53.00	3.1	7,022	0.04%
2022/10/13	14	49.90	20	50.89	49.10	-6	7,058	-0.08%
2022/10/12	2	53.65	4	53.75	53.20	-2	7,066	-0.03%
2022/10/11	2	54.95	34	54.97	54.20	-32	7,092	-0.45%
2022/10/07	3	57.30	0	0.00	57.20	3	7,117	0.04%
2022/10/06	10	57.30	15	57.45	58.00	-5	7,179	-0.07%
2022/10/05	25	58.06	5	57.52	57.10	20	7,199	0.28%
2022/10/04	12	58.48	5	58.44	58.60	7	7,171	0.10%
2022/10/03	3	57.63	5	57.40	57.20	-2	7,236	-0.03%
2022/09/30	4	55.53	4	55.50	57.00	0	7,381	0.00%
2022/09/29	10	55.91	7	56.11	56.00	3	7,404	0.04%
2022/09/28	14	55.72	16	56.54	55.00	-2	7,415	-0.03%
2022/09/27	1	57.90	20	58.25	59.50	-19	7,453	-0.25%
2022/09/26	2	58.30	23	58.28	57.90	-21	7,571	-0.28%
2022/09/23	17	62.65	4	62.60	62.00	13	7,628	0.17%
2022/09/22	1	62.80	0	0.00	64.00	1	7,688	0.01%
2022/09/21	10	64.70	2	64.60	64.40	8	7,686	0.10%
2022/09/20	10	65.98	0	0.00	65.40	10	7,731	0.13%
2022/09/19	6	65.28	2	65.15	65.00	4	7,790	0.05%
2022/09/16	3	66.13	2	66.00	65.50	1	7,829	0.01%
2022/09/15	25	66.71	4	67.40	66.40	21	7,899	0.27%
2022/09/14	3	66.20	1	67.40	67.40	2	7,925	0.03%
2022/09/13	12.1	67.99	5	67.40	67.00	7.1	7,975	0.09%
2022/09/12	14	67.74	19	67.54	67.80	-5	8,102	-0.06%
2022/09/08	10	66.78	27	66.82	68.50	-17	8,290	-0.21%
2022/09/07	11	63.95	10	64.08	64.40	1	8,456	0.01%
2022/09/06	51.1	65.26	25	65.14	63.60	26.1	8,418	0.31%
2022/09/05	28	68.88	11	69.79	67.50	17	8,364	0.20%
2022/09/02	15	69.67	26	69.87	69.70	-11	8,340	-0.13%
2022/09/01	45	69.93	12	70.39	68.90	33	8,309	0.40%
2022/08/31	6	69.35	14	69.68	69.90	-8	8,199	-0.10%
2022/08/30	2	68.95	16	69.23	69.10	-14	8,195	-0.17%
2022/08/29	33	68.53	8	68.46	68.30	25	8,202	0.30%
2022/08/26	20	71.35	36	71.58	71.60	-16	8,191	-0.20%
2022/08/25	125	71.48	107	71.72	70.10	18	8,089	0.22%	大買/大賣/
2022/08/24	13	67.96	3	68.00	68.10	10	7,866	0.13%
2022/08/23	42	68.23	88	68.13	68.20	-46	8,076	-0.57%
2022/08/22	34	69.24	9	69.33	69.30	25	8,299	0.30%
2022/08/19	39.1	70.12	86	69.96	69.90	-46.9	8,332	-0.56%
2022/08/18	111	69.77	29.1	69.86	70.40	81.9	8,275	0.99%	大買/
2022/08/17	205	71.80	224	71.48	71.00	-19	8,186	-0.23%	大買/大賣/
2022/08/16	52	69.59	106.1	69.52	70.20	-54.1	7,927	-0.68%	大賣/
2022/08/15	4	67.38	8	67.33	67.90	-4	7,819	-0.05%
2022/08/12	12	66.13	20	66.24	66.20	-8	7,855	-0.10%
2022/08/11	29	67.39	16	67.07	66.30	13	7,936	0.16%
2022/08/10	6.1	67.36	15	66.95	66.80	-8.9	8,128	-0.11%
2022/08/09	32	67.74	14	67.93	67.40	18	8,351	0.22%
2022/08/08	35	65.43	6	66.20	67.30	29	8,537	0.34%
2022/08/05	42	68.16	88	67.84	67.60	-46	8,520	-0.54%
2022/08/04	94	65.78	71	65.77	66.70	23	8,413	0.27%
2022/08/03	2	63.05	18	62.60	63.40	-16	8,327	-0.19%
2022/08/02	9.1	63.13	12	63.33	63.50	-2.9	8,470	-0.03%
2022/08/01	1	64.80	9	64.73	64.80	-8	8,563	-0.09%
2022/07/29	11.1	64.90	11	65.06	65.00	0.1	8,652	0.00%
2022/07/28	6	64.65	12	64.34	63.80	-6	8,937	-0.07%
2022/07/27	15	64.21	3	63.50	64.50	12	8,971	0.13%
2022/07/26	21	62.83	7	64.14	62.60	14	9,027	0.16%
2022/07/25	14	65.10	0	0.00	65.10	14	9,039	0.15%
2022/07/22	107.1	65.67	30	66.03	65.80	77.1	9,176	0.84%	大買/
2022/07/21	40	64.80	128.1	63.80	66.20	-88.1	9,223	-0.96%	大賣/
2022/07/20	11	62.36	24	62.40	62.40	-13	9,154	-0.14%
2022/07/19	93	60.96	52	60.83	60.90	41	9,272	0.44%
2022/07/18	41	59.88	23	59.84	59.80	18	9,442	0.19%
2022/07/15	23.1	58.86	1	59.10	59.00	22.1	9,747	0.23%
2022/07/14	2	58.27	86	56.32	58.30	-84	10,055	-0.84%
2022/07/13	4	56.83	0	0.00	55.80	4	10,347	0.04%
2022/07/12	7.1	55.71	8	55.73	54.80	-0.9	10,689	-0.01%
2022/07/11	21	58.60	15	58.10	58.10	6	10,957	0.05%
2022/07/08	75	58.07	51	58.62	58.00	24	11,017	0.22%
2022/07/07	37	54.04	30	55.25	55.80	7	10,898	0.06%
2022/07/06	30	55.11	1	57.00	53.90	29	10,894	0.27%
2022/07/05	32	55.51	53	56.16	56.50	-21	10,938	-0.19%
2022/07/04	35	57.60	30	57.50	56.90	5	10,930	0.05%
2022/07/01	20.1	60.39	30.2	59.56	57.90	-10.1	11,029	-0.09%
2022/06/30	35.1	64.15	22	63.88	63.00	13.1	11,036	0.12%
2022/06/29	1	67.70	0	0.00	67.60	1	11,191	0.01%
2022/06/28	32	68.75	14	68.27	68.00	18	11,908	0.15%
2022/06/27	6	69.33	18.6	69.64	70.00	-12.6	13,329	-0.09%
2022/06/24	3	66.93	10	67.64	67.00	-7	13,453	-0.05%
2022/06/23	35	67.16	39.1	66.32	66.30	-4.1	13,603	-0.03%
2022/06/22	14.1	67.78	3	66.83	66.60	11.1	13,864	0.08%
2022/06/21	19.5	67.67	10	67.95	69.40	9.5	14,058	0.07%
2022/06/20	43.1	67.75	7	67.63	66.10	36.1	14,344	0.25%
2022/06/17	63.4	69.11	47	69.83	69.10	16.4	14,401	0.11%
2022/06/16	216.5	76.16	227	76.76	71.60	-10.5	14,233	-0.07%	大買/大賣/
2022/06/15	31	79.28	33	78.34	79.00	-2	14,183	-0.01%
2022/06/14	20	78.16	46	78.57	78.90	-26	14,341	-0.18%
2022/06/13	11	79.96	10	80.28	79.50	1	14,314	0.01%
2022/06/10	3	80.83	6	81.28	81.80	-3	14,409	-0.02%
2022/06/09	3	81.20	10	81.03	81.50	-7	14,480	-0.05%
2022/06/08	110	81.42	18	81.33	80.80	92	14,506	0.63%	大買/
2022/06/07	77.1	81.50	8	81.61	81.50	69.1	14,549	0.47%
2022/06/06	33.4	81.99	85	81.29	81.40	-51.6	14,548	-0.35%
2022/06/02	51.2	83.49	57	83.34	83.10	-5.8	14,535	-0.04%
2022/06/01	63.1	84.52	89	84.33	84.00	-25.9	14,505	-0.18%
2022/05/31	160.2	84.12	111	84.36	83.80	49.2	14,345	0.34%	大買/大賣/
2022/05/30	134.3	82.89	220	83.35	84.50	-85.7	14,193	-0.60%	大買/大賣/
2022/05/27	9	80.68	21	80.57	80.20	-12	13,953	-0.09%
2022/05/26	21.1	79.68	14	80.31	78.90	7.1	13,935	0.05%
2022/05/25	35	79.23	32	79.96	80.20	3	13,923	0.02%
2022/05/24	24.2	80.52	20	79.48	78.70	4.2	13,997	0.03%
2022/05/23	16	81.83	30	81.87	81.20	-14	14,026	-0.10%
2022/05/20	25	81.05	20	81.08	81.20	5	14,123	0.04%
2022/05/19	23.1	79.17	28.2	79.85	81.20	-5.1	14,577	-0.03%
2022/05/18	89.1	82.00	49	81.20	81.20	40.1	14,594	0.27%
2022/05/17	20	80.67	63.1	81.15	82.40	-43.1	14,434	-0.30%
2022/05/16	80.1	80.01	39	80.46	78.40	41.1	14,348	0.29%
2022/05/13	5.1	76.60	7	77.00	77.20	-1.9	14,440	-0.01%
2022/05/12	36.2	76.96	26	76.52	75.50	10.2	14,713	0.07%
2022/05/11	70.5	77.32	34	77.74	77.10	36.5	15,081	0.24%
2022/05/10	25.1	74.18	19.2	74.62	75.50	5.9	14,961	0.04%
2022/05/09	14.1	78.26	11	77.98	77.10	3.1	15,062	0.02%
2022/05/06	57.1	80.17	27	79.79	81.20	30.1	15,546	0.19%
2022/05/05	24.5	81.35	24.1	81.62	81.40	0.4	15,572	0.00%
2022/05/04	34	78.66	39	78.70	78.60	-5	15,326	-0.03%
2022/05/03	7	77.47	17	77.70	77.90	-10	15,547	-0.06%
2022/04/29	22	77.80	20	77.00	76.10	2	15,578	0.01%
2022/04/28	30	75.01	22	74.99	76.00	8	15,557	0.05%
2022/04/27	22.6	73.67	29	74.00	76.10	-6.5	15,466	-0.04%
2022/04/26	21.2	77.77	17	77.99	77.00	4.2	15,339	0.03%
2022/04/25	50.3	79.32	10	79.46	78.70	40.3	15,252	0.26%
2022/04/22	17	83.36	17.1	83.43	82.80	-0.1	15,120	0.00%
2022/04/21	100.2	82.86	84	83.89	84.60	16.2	14,983	0.11%
2022/04/20	46	80.36	34	80.93	80.80	12	14,855	0.08%
2022/04/19	141.3	82.35	87	82.33	80.60	54.3	14,623	0.37%	大買/
2022/04/18	30	83.02	16	82.37	82.00	14	14,444	0.10%
2022/04/15	48.6	86.43	24.3	86.91	85.00	24.3	14,235	0.17%
2022/04/14	65.7	92.09	301.1	92.29	90.80	-235.5	14,260	-1.65%	大賣/鉅額交易
2022/04/13	18.1	94.01	8	94.41	93.80	10.1	14,192	0.07%
2022/04/12	11.4	94.50	4.8	94.31	93.30	6.6	14,352	0.05%
2022/04/11	30.3	95.81	21	95.75	95.00	9.3	14,407	0.06%
2022/04/08	35.1	98.41	10	98.38	98.10	25.1	14,392	0.17%
2022/04/07	25.3	99.20	21	101.36	98.00	4.2	14,346	0.03%
2022/04/06	14.1	100.23	9	101.78	101.50	5.1	14,168	0.04%
2022/04/01	44.3	100.07	54	99.77	100.50	-9.7	14,162	-0.07%
2022/03/31	117.5	104.88	70	104.64	102.00	47.5	13,986	0.34%	大買/
2022/03/30	115.1	105.50	187.4	106.27	105.00	-72.3	13,567	-0.53%	大買/大賣/
2022/03/29	36	99.10	34.1	100.07	98.80	1.9	12,340	0.02%
2022/03/28	28.1	98.75	9.1	99.17	98.40	19	12,524	0.15%
2022/03/25	64.2	99.65	72.3	99.97	99.90	-8.2	12,582	-0.06%
2022/03/24	52.6	97.70	17.5	97.67	97.80	35.1	12,322	0.29%
2022/03/23	72.2	99.99	37.6	100.15	99.60	34.7	12,188	0.28%
2022/03/22	61.1	102.73	58	102.76	102.50	3.1	12,003	0.03%
2022/03/21	91	105.77	60	104.73	105.00	31	11,884	0.26%
2022/03/18	71.6	104.36	72.6	104.25	105.00	-1	11,866	-0.01%
2022/03/17	27.2	100.96	38	101.06	102.00	-10.8	11,702	-0.09%
2022/03/16	7	96.54	22	96.34	96.30	-15	11,705	-0.13%
2022/03/15	20.2	96.59	56	96.48	95.00	-35.8	11,863	-0.30%
2022/03/14	65	102.98	17.1	103.36	102.00	47.9	11,960	0.40%
2022/03/11	27	99.89	16.4	100.24	101.00	10.6	12,395	0.09%
2022/03/10	14	100.32	24.6	100.53	99.50	-10.6	12,755	-0.08%
2022/03/09	22.3	96.72	13.1	96.91	97.70	9.2	13,630	0.07%
2022/03/08	24.3	94.46	62.2	94.98	93.70	-37.8	13,895	-0.27%
2022/03/07	17.6	98.01	13.2	97.93	97.30	4.4	14,153	0.03%
2022/03/04	3.2	101.19	11	101.32	101.50	-7.8	14,469	-0.05%
2022/03/03	26	104.10	25	103.60	103.00	1	14,750	0.01%
2022/03/02	3.2	101.52	24	102.25	103.50	-20.8	14,986	-0.14%
2022/03/01	5.1	103.10	12	103.04	103.50	-6.9	15,294	-0.05%
2022/02/25	41	101.54	21.1	100.53	100.50	20	15,771	0.13%
2022/02/24	19.2	99.86	56	100.14	99.40	-36.9	16,240	-0.23%
2022/02/23	45	103.11	12.1	103.04	104.00	33	16,640	0.20%
2022/02/22	26.5	102.97	65	103.19	102.50	-38.5	17,811	-0.22%
2022/02/21	124.1	109.33	69.9	109.81	106.00	54.1	18,081	0.30%	大買/
2022/02/18	9	106.39	178.1	107.63	109.00	-169.1	17,897	-0.94%	大賣/鉅額交易
2022/02/17	176.1	106.79	25.2	106.44	107.00	150.8	18,019	0.84%	大買/鉅額交易
2022/02/16	27.6	107.22	29	107.81	107.00	-1.5	18,175	-0.01%
2022/02/15	66	107.50	199	107.91	105.00	-133	18,300	-0.73%	大賣/鉅額交易
2022/02/14	187	106.00	73.1	106.29	106.00	113.9	18,441	0.62%	大買/鉅額交易
2022/02/11	122	105.20	156.5	105.53	105.00	-34.5	18,444	-0.19%	大買/大賣/
2022/02/10	6	102.41	18.5	102.22	103.00	-12.5	18,668	-0.07%
2022/02/09	51	103.30	31.2	103.34	103.00	19.8	19,384	0.10%
2022/02/08	43.2	101.34	174.2	102.30	102.00	-131	19,523	-0.67%	大賣/鉅額交易
2022/02/07	20.1	93.54	37	93.86	95.00	-16.9	19,910	-0.08%
2022/01/26	41.5	90.47	51	90.67	90.50	-9.6	20,923	-0.05%
2022/01/25	49.1	91.98	43	92.43	89.50	6.1	22,423	0.03%
2022/01/24	28	88.93	32	87.02	91.30	-4	22,697	-0.02%
2022/01/21	12	89.24	10	89.64	88.70	2	23,536	0.01%
2022/01/20	17	89.54	9	89.74	90.30	8	24,081	0.03%
2022/01/19	19	90.66	6	90.97	90.40	13	24,609	0.05%
2022/01/18	16.1	92.18	29	92.66	92.40	-12.9	25,087	-0.05%
2022/01/17	13	89.72	20	90.98	92.00	-7	25,652	-0.03%
2022/01/14	23.9	88.97	10	88.91	89.30	13.9	26,174	0.05%
2022/01/13	27.2	90.89	44	90.64	90.60	-16.8	27,169	-0.06%
2022/01/12	30	93.60	20.3	93.07	92.70	9.7	27,947	0.03%
2022/01/11	86.5	94.88	17	93.88	93.70	69.5	28,558	0.24%
2022/01/10	14	97.01	39	97.02	98.60	-25	28,664	-0.09%
2022/01/07	99.8	96.06	61	96.11	95.00	38.8	28,617	0.14%
2022/01/06	37.2	100.53	7.8	100.37	100.50	29.5	28,343	0.10%
2022/01/05	68.6	101.69	26	100.69	102.00	42.6	28,453	0.15%
2022/01/04	50.4	105.13	31	104.35	104.00	19.4	28,502	0.07%
2022/01/03	20	106.70	23	105.65	105.50	-3	28,716	-0.01%
2021/12/30	20.1	106.98	12	106.79	107.00	8.1	28,796	0.03%
2021/12/29	25.2	106.90	34.4	106.88	107.00	-9.2	28,910	-0.03%
2021/12/28	74.6	109.13	13.5	108.96	108.00	61.1	29,134	0.21%
2021/12/27	6	108.42	19	108.71	109.00	-13	29,185	-0.04%
2021/12/24	47	109.33	36.1	108.62	107.50	10.9	29,287	0.04%
2021/12/23	54	111.02	54.5	110.80	111.50	-0.5	29,125	0.00%
2021/12/22	96	110.52	79.9	110.27	108.00	16.1	29,022	0.06%
2021/12/21	26.1	108.33	82.1	108.27	108.00	-56	28,709	-0.20%
2021/12/20	9.1	105.44	16	104.75	105.00	-6.9	28,555	-0.02%
2021/12/17	31.1	105.05	13.4	105.78	104.50	17.7	28,800	0.06%
2021/12/16	39.9	107.48	47.1	107.78	109.00	-7.2	28,899	-0.02%
2021/12/15	14.2	105.49	57	104.98	106.00	-42.9	28,763	-0.15%
2021/12/14	40	102.61	27.2	102.96	102.50	12.8	28,719	0.04%
2021/12/13	10	105.80	29.1	105.64	106.00	-19.1	28,701	-0.07%
2021/12/10	36.3	105.38	54.2	105.72	105.00	-18	28,726	-0.06%
2021/12/09	25	110.34	33.5	109.06	109.00	-8.5	28,660	-0.03%
2021/12/08	22.3	111.60	81.3	112.33	112.00	-59	28,764	-0.21%
2021/12/07	86	111.94	65	113.78	110.00	21	28,852	0.07%
2021/12/06	93	111.82	38	112.38	113.00	55	28,486	0.19%
2021/12/03	589.2	114.07	251.9	113.34	111.50	337.3	28,344	1.19%	大買/大賣/鉅額交易
2021/12/02	58.2	110.25	79	110.12	107.00	-20.8	27,818	-0.07%
2021/12/01	78.3	110.58	66	110.87	110.50	12.3	27,901	0.04%
2021/11/30	49.5	108.98	57.1	108.62	110.50	-7.6	28,112	-0.03%
2021/11/29	64.2	104.70	84	103.90	106.00	-19.8	28,267	-0.07%
2021/11/26	50	106.26	46.1	106.47	103.50	3.9	28,113	0.01%
2021/11/25	83.1	110.29	52	110.45	108.00	31.1	27,981	0.11%
2021/11/24	220	110.18	148.1	110.46	112.00	71.9	27,809	0.26%	大買/大賣/
2021/11/23	125.2	110.73	189.3	109.74	106.00	-64.1	27,568	-0.23%	大買/大賣/
2021/11/22	67.2	111.06	118.1	110.43	108.50	-50.9	27,561	-0.18%	大賣/
2021/11/19	323.8	112.03	255.2	112.47	111.50	68.6	27,864	0.25%	大買/大賣/
2021/11/18	77.3	105.20	75.1	105.15	106.00	2.2	27,212	0.01%
2021/11/17	57.4	102.59	28.1	102.59	102.00	29.3	27,315	0.11%
2021/11/16	33.5	100.95	30	100.66	98.20	3.5	27,667	0.01%
2021/11/15	45	100.48	58	100.58	100.50	-13	28,029	-0.05%
2021/11/12	90.1	101.82	60.2	101.63	100.50	29.9	28,240	0.11%
2021/11/11	69	100.53	98.5	100.57	101.00	-29.5	28,331	-0.10%
2021/11/10	61.5	97.22	69.4	96.66	97.90	-7.9	28,092	-0.03%
2021/11/09	170	98.41	130	99.22	98.00	40	27,946	0.14%	大買/大賣/
2021/11/08	216.9	101.01	208.1	101.72	99.20	8.8	27,499	0.03%	大買/大賣/
2021/11/05	89.1	109.31	159.1	108.35	110.00	-70	26,953	-0.26%	大賣/
2021/11/04	281.1	113.17	228.1	112.52	110.00	53	26,808	0.20%	大買/大賣/
2021/11/03	259.3	108.64	239.9	109.09	108.00	19.4	26,125	0.07%	大買/大賣/
2021/11/02	352.5	118.26	226.5	116.11	111.50	126	25,206	0.50%	大買/大賣/鉅額交易
2021/11/01	37	120.30	160	121.10	123.50	-123	23,823	-0.52%	大賣/鉅額交易
2021/10/29	110.9	112.81	140.4	113.81	112.50	-29.5	23,484	-0.13%	大買/大賣/
2021/10/28	143.4	108.43	106.3	108.43	107.50	37.2	22,973	0.16%	大買/大賣/
2021/10/27	142.1	105.44	200.6	106.14	107.00	-58.6	22,734	-0.26%	大買/大賣/
2021/10/26	150.1	106.36	167.1	107.00	101.50	-17	22,334	-0.08%	大買/大賣/
2021/10/25	318.1	104.86	328	105.25	105.50	-9.9	22,136	-0.04%	大買/大賣/
2021/10/22	232	102.15	226.1	102.06	101.50	5.9	22,045	0.03%	大買/大賣/
2021/10/21	356.1	100.43	342.2	101.63	100.50	13.8	22,333	0.06%	大買/大賣/
2021/10/20	208.6	97.86	116	97.68	96.80	92.6	22,038	0.42%	大買/大賣/
2021/10/19	102.4	97.99	140.4	99.12	101.50	-38	22,139	-0.17%	大買/大賣/
2021/10/18	60.2	93.86	64	93.27	92.60	-3.8	21,900	-0.02%
2021/10/15	36	91.44	44	91.87	91.40	-8	22,556	-0.04%
2021/10/14	30	88.80	15.1	88.85	89.00	14.9	23,483	0.06%
2021/10/13	33.1	90.47	26.3	89.62	87.40	6.8	23,748	0.03%
2021/10/12	49.1	94.37	41	94.04	93.30	8.1	24,108	0.03%
2021/10/08	67.5	92.82	79	92.75	94.00	-11.5	24,790	-0.05%
2021/10/07	25.2	88.95	42.4	89.31	89.50	-17.2	25,392	-0.07%
2021/10/06	34	87.39	40.3	86.76	86.20	-6.3	25,823	-0.02%
2021/10/05	66.5	82.47	109	82.70	86.50	-42.5	26,290	-0.16%	大賣/
2021/10/04	53	82.92	99	83.00	81.10	-46	26,522	-0.17%
2021/10/01	107.1	85.47	104.3	85.08	84.10	2.7	26,890	0.01%	大買/大賣/
2021/09/30	76	89.41	44	90.19	89.30	32	27,668	0.12%
2021/09/29	49.2	88.58	31	89.64	87.70	18.2	28,122	0.06%
2021/09/28	20	93.38	12	92.73	91.80	8	28,938	0.03%
2021/09/27	63.3	94.85	40	95.36	94.60	23.3	29,581	0.08%
2021/09/24	55.6	95.98	64	95.66	95.00	-8.4	30,007	-0.03%
2021/09/23	52	93.92	77.5	94.20	95.40	-25.5	30,217	-0.08%
2021/09/22	7	90.34	17	90.79	90.20	-10	30,320	-0.03%
2021/09/17	12	90.81	13	91.56	92.30	-1	31,093	0.00%
2021/09/16	36.9	91.36	24	91.00	90.40	12.9	31,844	0.04%
2021/09/15	46	91.27	67	91.29	92.30	-21	32,181	-0.07%
2021/09/14	61	92.74	95.1	92.57	91.70	-34.1	32,862	-0.10%
2021/09/13	124.2	95.13	94.7	94.46	92.30	29.5	33,164	0.09%	大買/
2021/09/10	126.4	92.41	98	92.81	94.90	28.4	33,443	0.08%	大買/
2021/09/09	70	92.23	75.1	92.07	93.90	-5.1	34,291	-0.01%
2021/09/08	125.2	92.28	131.1	92.61	90.50	-5.9	35,196	-0.02%	大買/大賣/
2021/09/07	185.6	92.05	200.1	92.08	94.30	-14.5	35,488	-0.04%	大買/大賣/
2021/09/06	117.3	97.15	66.2	97.56	94.50	51.2	35,198	0.15%	大買/
2021/09/03	124.5	97.96	74	98.43	98.50	50.5	34,882	0.14%	大買/
2021/09/02	188.5	103.20	103.2	102.42	100.50	85.4	34,527	0.25%	大買/大賣/
2021/09/01	37	109.43	19.5	109.60	111.00	17.5	34,572	0.05%
2021/08/31	29.6	107.72	30.4	107.94	108.50	-0.8	34,495	0.00%
2021/08/30	57	108.54	57.1	108.25	110.00	-0.1	34,408	0.00%
2021/08/27	41.1	108.75	378	108.76	106.50	-336.9	34,340	-0.98%	大賣/鉅額交易
2021/08/26	250	113.25	125.5	113.32	111.50	124.5	34,147	0.36%	大買/大賣/鉅額交易
2021/08/25	432.1	113.54	181	113.42	113.00	251.1	34,077	0.74%	大買/大賣/鉅額交易
2021/08/24	157.4	109.09	162.5	110.29	107.50	-5.2	33,308	-0.02%	大買/大賣/
2021/08/23	121.1	107.70	316	108.18	106.00	-194.9	32,775	-0.59%	大買/大賣/鉅額交易
2021/08/20	487.2	104.83	322.5	105.66	105.00	164.6	32,351	0.51%	大買/大賣/鉅額交易
2021/08/19	134.7	100.57	99	100.66	99.00	35.7	31,672	0.11%	大買/
2021/08/18	88	93.89	265.9	95.76	100.00	-177.9	31,083	-0.57%	大賣/鉅額交易
2021/08/17	246	95.71	119	96.02	91.00	127	30,700	0.41%	大買/大賣/鉅額交易
2021/08/16	81	98.26	84	98.92	98.90	-3	30,369	-0.01%
2021/08/13	111	99.42	71	99.39	97.00	40	30,232	0.13%	大買/
2021/08/12	46	100.96	80	101.02	103.00	-34	30,107	-0.11%
2021/08/11	105.1	99.03	87	99.23	97.60	18	29,975	0.06%	大買/
2021/08/10	42	100.25	124.2	99.41	101.00	-82.2	29,776	-0.28%	大賣/
2021/08/09	102.3	103.77	54.1	102.24	100.50	48.2	29,579	0.16%	大買/
2021/08/06	109	105.50	146	104.95	108.50	-37	29,399	-0.13%	大買/大賣/
2021/08/05	78.1	109.30	37	109.39	108.50	41.1	29,282	0.14%
2021/08/04	68.1	114.66	73.1	114.19	113.00	-5	29,279	-0.02%
2021/08/03	130.6	114.49	99.7	114.00	113.50	30.9	29,284	0.11%	大買/
2021/08/02	74.1	108.85	131.1	109.70	111.50	-57	28,915	-0.20%	大賣/
2021/07/30	112.7	105.89	126.1	104.52	102.50	-13.4	28,598	-0.05%	大買/大賣/
2021/07/29	245.5	105.30	255.1	105.59	107.00	-9.6	28,473	-0.03%	大買/大賣/
2021/07/28	182.3	105.45	107.2	107.83	104.50	75.1	28,180	0.27%	大買/大賣/
2021/07/27	211.4	118.00	258.9	118.26	114.50	-47.5	27,765	-0.17%	大買/大賣/
2021/07/26	226.2	116.52	143.1	116.61	115.50	83.1	27,020	0.31%	大買/大賣/
2021/07/23	264.1	112.80	176.1	112.05	110.00	88.1	26,312	0.33%	大買/大賣/
2021/07/22	54.1	109.78	169.3	111.51	113.50	-115.2	25,352	-0.45%	大賣/鉅額交易
2021/07/21	263.7	107.02	151.3	105.96	103.50	112.4	25,114	0.45%	大買/大賣/鉅額交易
2021/07/20	115.4	105.01	184	105.58	108.50	-68.6	24,422	-0.28%	大買/大賣/
2021/07/19	111.5	101.43	113.8	101.00	100.00	-2.2	23,783	-0.01%	大買/大賣/
2021/07/16	134.2	99.88	162.5	101.53	102.50	-28.3	24,120	-0.12%	大買/大賣/
2021/07/15	358.1	96.58	300.1	96.78	100.00	58	24,054	0.24%	大買/大賣/
2021/07/14	186.1	101.94	138.3	100.44	98.10	47.8	23,919	0.20%	大買/大賣/
2021/07/13	112.3	112.02	121.6	110.26	109.00	-9.3	23,126	-0.04%	大買/大賣/
2021/07/12	38.1	102.48	347.5	104.65	105.50	-309.4	22,646	-1.37%	大賣/鉅額交易
2021/07/09	97.1	96.40	110.3	96.78	96.00	-13.2	22,042	-0.06%	大賣/
2021/07/08	86.6	96.41	122.8	95.83	94.80	-36.3	21,711	-0.17%	大賣/
2021/07/07	421.6	95.20	174	96.66	93.60	247.6	21,344	1.16%	大買/大賣/鉅額交易
2021/07/06	178.1	92.11	184.2	91.84	92.60	-6.1	20,611	-0.03%	大買/大賣/
2021/07/05	251.3	92.22	187.1	92.66	90.50	64.1	20,264	0.32%	大買/大賣/
2021/07/02	83.3	85.16	165.7	85.49	87.60	-82.5	19,651	-0.42%	大賣/
2021/07/01	246	81.97	174.5	81.15	79.70	71.4	19,370	0.37%	大買/大賣/
2021/06/30	83.7	84.09	111.3	83.54	86.20	-27.6	19,562	-0.14%	大賣/
2021/06/29	47.5	79.60	43.2	79.83	78.70	4.3	19,614	0.02%
2021/06/28	248.2	81.18	132.1	81.19	79.60	116.1	19,407	0.60%	大買/大賣/鉅額交易
2021/06/25	121.7	79.63	329.7	78.57	81.80	-208	18,838	-1.10%	大買/大賣/鉅額交易
2021/06/24	236	74.21	103.9	74.60	74.40	132.1	18,163	0.73%	大買/大賣/鉅額交易
2021/06/23	186.1	72.40	193.2	72.99	74.50	-7.1	17,792	-0.04%	大買/大賣/
2021/06/22	74.3	68.24	143.3	68.06	69.90	-69	17,070	-0.40%	大賣/
2021/06/21	116.3	68.41	134.7	68.40	66.20	-18.4	16,679	-0.11%	大買/大賣/
2021/06/18	157.3	67.35	220.9	68.20	68.90	-63.6	16,156	-0.39%	大買/大賣/
2021/06/17	205.3	63.87	236	64.45	65.20	-30.7	15,070	-0.20%	大買/大賣/
2021/06/16	80.1	59.79	153.4	60.20	61.00	-73.3	14,076	-0.52%	大賣/
2021/06/15	20.3	57.65	28	57.80	57.80	-7.7	13,617	-0.06%
2021/06/11	19.6	56.57	15	56.45	56.50	4.6	13,585	0.03%
2021/06/10	75.1	56.81	30	56.91	57.00	45.1	13,668	0.33%
2021/06/09	144.1	57.26	122.9	57.02	56.50	21.2	13,562	0.16%	大買/大賣/
2021/06/08	18.1	54.15	22.1	54.03	54.80	-4	13,053	-0.03%
2021/06/07	32.1	53.13	8	52.63	53.40	24.1	13,119	0.18%
2021/06/04	28.1	53.80	16.1	53.03	54.00	12.1	13,221	0.09%
2021/06/03	13.1	54.07	14.5	53.01	53.50	-1.4	13,225	-0.01%
2021/06/02	47.2	53.89	66.1	54.98	52.90	-18.9	13,253	-0.14%
2021/06/01	17.2	51.95	16	52.22	52.00	1.2	12,855	0.01%
2021/05/31	26	50.99	2.4	51.37	51.20	23.6	12,919	0.18%
2021/05/28	2	51.10	5	50.38	50.60	-3	13,004	-0.02%
2021/05/27	0	0.00	5	48.55	48.35	-5	13,181	-0.04%
2021/05/26	5	48.33	5	48.38	48.40	0	13,217	0.00%
2021/05/25	5	47.79	7	47.75	47.85	-2	13,317	-0.02%
2021/05/24	13	45.43	11	45.86	46.25	2	13,390	0.01%
2021/05/21	9	45.34	9	45.54	46.15	0	13,538	0.00%
2021/05/19	5	45.14	1	45.65	45.60	4	13,604	0.03%
2021/05/18	5	42.75	1	43.00	43.55	4	13,512	0.03%
2021/05/14	1	45.00	27	44.18	43.95	-26	13,471	-0.19%
2021/05/13	8	44.28	3	44.52	44.00	5	13,381	0.04%
2021/05/12	5	43.51	18	45.68	43.50	-13	13,348	-0.10%
2021/05/11	23	47.12	17	46.84	46.60	6	13,217	0.05%
2021/05/10	12	52.23	11	51.20	51.10	1	13,093	0.01%
2021/05/07	3	51.10	4	51.95	53.60	-1	13,597	-0.01%
2021/05/06	15	50.57	7	51.66	50.70	8	13,602	0.06%
2021/05/05	18	52.12	0	0.00	50.90	18	13,569	0.13%
2021/05/04	6	53.47	11	52.90	52.40	-5	13,623	-0.04%
2021/05/03	15	56.52	16	56.39	55.50	-1	13,697	-0.01%
2021/04/29	6	59.70	2	59.45	59.00	4	13,737	0.03%
2021/04/28	26	60.61	15	60.61	60.50	11	13,804	0.08%
2021/04/27	20.6	60.64	17	60.63	60.20	3.6	13,935	0.03%
2021/04/26	44	62.63	23	62.10	62.70	21	13,805	0.15%
2021/04/23	24.5	63.19	80	62.36	62.40	-55.6	13,876	-0.40%
2021/04/22	67.4	63.17	87	63.42	60.50	-19.6	13,695	-0.14%
2021/04/21	118	60.44	83.2	61.55	61.70	34.8	13,209	0.26%	大買/
2021/04/20	55.3	59.01	23.3	59.98	59.50	32.1	12,870	0.25%
2021/04/19	10.3	56.50	7	56.10	56.70	3.3	12,514	0.03%
2021/04/16	3	56.17	9	55.63	56.00	-6	12,781	-0.05%
2021/04/15	1	55.30	5	54.88	55.40	-4	12,871	-0.03%
2021/04/14	0.1	54.00	5	54.84	55.40	-4.9	12,979	-0.04%
2021/04/13	3	57.63	19	55.81	55.80	-16	13,158	-0.12%
2021/04/12	31	57.49	35	57.72	57.10	-4	13,235	-0.03%
2021/04/09	23	59.14	47.1	59.74	58.60	-24.1	13,439	-0.18%
2021/04/08	62	60.60	10	60.30	60.70	52	14,110	0.37%
2021/04/07	28	59.05	25	59.28	59.60	3	14,202	0.02%
2021/04/06	49	57.80	48.2	58.37	59.60	0.9	14,068	0.01%
2021/04/01	47	55.38	104.2	55.56	54.50	-57.2	13,793	-0.41%	大賣/
2021/03/31	12	53.51	200.2	53.45	53.50	-188.2	14,143	-1.33%	大賣/鉅額交易
2021/03/30	12	54.75	10.2	54.25	54.00	1.8	15,208	0.01%
2021/03/29	3	54.13	10	54.49	54.60	-7	16,146	-0.04%
2021/03/26	3	52.30	5	52.66	53.70	-2	16,282	-0.01%
2021/03/25	3	52.70	0	0.00	52.20	3	16,368	0.02%
2021/03/24	5	53.66	2	54.10	53.70	3	16,465	0.02%
2021/03/23	4.2	53.42	26	53.50	53.00	-21.8	16,589	-0.13%
2021/03/22	9.1	54.65	28	54.30	54.40	-19	16,726	-0.11%
2021/03/19	2.2	54.70	4	54.38	54.60	-1.9	16,967	-0.01%
2021/03/18	5.1	54.65	6	54.62	54.20	-0.9	17,189	-0.01%
2021/03/17	4.1	54.51	7	54.24	54.20	-2.9	17,384	-0.02%
2021/03/16	17.4	54.25	7	53.66	53.80	10.4	17,675	0.06%
2021/03/15	5	53.50	13	53.72	54.10	-8	18,108	-0.04%
2021/03/12	17	52.92	22	53.03	53.10	-5	18,159	-0.03%
2021/03/11	3	52.57	8	52.38	52.90	-5	18,251	-0.03%
2021/03/10	64	51.30	23	51.25	51.40	41	18,268	0.22%
2021/03/09	13	48.89	13	48.97	48.70	0	18,249	0.00%
2021/03/08	6	51.38	19	50.52	49.65	-13	18,577	-0.07%
2021/03/05	2	51.85	0	0.00	51.30	2	18,928	0.01%
2021/03/04	14	52.36	4	52.10	51.60	10	19,241	0.05%
2021/03/03	11	53.33	3	53.77	54.10	8	19,614	0.04%
2021/03/02	25	55.74	17	56.32	53.90	8	19,881	0.04%
2021/02/26	0	0.00	11	54.37	54.00	-11	20,047	-0.05%
2021/02/25	2	55.35	30.8	55.68	54.60	-28.8	21,355	-0.13%
2021/02/24	16	55.19	13	55.42	55.00	3	22,443	0.01%
2021/02/23	14	54.12	63	55.37	55.00	-49	22,545	-0.22%
2021/02/22	12	54.40	151	54.81	54.40	-139	22,470	-0.62%	大賣/鉅額交易
2021/02/19	14	53.01	56	53.09	53.10	-42	22,464	-0.19%
2021/02/18	201	52.58	56	52.29	52.40	145	22,985	0.63%	大買/鉅額交易
2021/02/17	11	51.35	18	51.36	51.80	-7	23,384	-0.03%
2021/02/05	55	49.06	2	48.95	48.90	53	23,516	0.23%
2021/02/04	31.2	49.44	35	49.60	49.35	-3.8	24,050	-0.02%
2021/02/03	11	50.91	37.9	50.91	50.60	-26.9	24,582	-0.11%
2021/02/02	1	50.00	8	50.05	50.00	-7	24,837	-0.03%
2021/02/01	61	49.35	47	49.28	49.00	14	24,991	0.06%
2021/01/29	172	53.23	162.1	52.34	50.50	9.9	24,939	0.04%	大買/大賣/
2021/01/28	5	51.28	30	50.60	51.20	-25	24,472	-0.10%
2021/01/27	14	52.40	3	52.20	52.50	11	24,442	0.05%
2021/01/26	26	52.91	11	52.32	52.00	15	24,460	0.06%
2021/01/25	21	53.24	26	53.64	53.30	-5	24,404	-0.02%
2021/01/22	50	51.05	7	51.59	51.60	43	24,222	0.18%
2021/01/21	27	50.89	7	51.46	51.00	20	24,138	0.08%
2021/01/20	132	52.57	26	51.88	51.70	106	24,060	0.44%	大買/鉅額交易
2021/01/19	65	55.00	4	55.48	54.80	61	23,846	0.26%
2021/01/18	6	54.88	11	55.41	55.50	-5	23,821	-0.02%
2021/01/15	23	54.47	20	54.22	54.00	3	23,598	0.01%
2021/01/14	20	54.09	6	53.93	53.90	14	23,431	0.06%
2021/01/13	9	55.08	3.8	55.30	55.30	5.2	23,327	0.02%
2021/01/12	98	56.29	169	56.13	55.30	-71	23,246	-0.31%	大賣/
2021/01/11	112	56.01	57	56.11	56.50	55	22,867	0.24%	大買/
2021/01/08	34	53.66	14	53.55	53.50	20	22,833	0.09%
2021/01/07	15	53.97	14.1	53.23	53.20	0.9	23,230	0.00%
2021/01/06	38	53.48	70	53.17	53.00	-32	23,313	-0.14%
2021/01/05	20	54.02	77	53.58	54.70	-57	23,142	-0.25%
2021/01/04	82	55.50	32	55.70	54.70	50	23,109	0.22%
2020/12/31	81	54.50	118.1	54.32	54.10	-37.1	23,051	-0.16%	大賣/
2020/12/30	92.1	52.77	39	51.89	51.80	53.1	22,367	0.24%
2020/12/29	14	51.83	29.8	51.48	52.80	-15.8	22,044	-0.07%
2020/12/28	13	51.63	59	51.82	51.60	-46	21,821	-0.21%
2020/12/25	116.5	51.67	118.2	51.79	51.00	-1.7	21,429	-0.01%	大買/大賣/
2020/12/24	152.2	48.30	115	49.88	50.60	37.2	20,612	0.18%	大買/大賣/
2020/12/23	83.1	46.75	82.5	47.42	46.90	0.6	19,511	0.00%
2020/12/22	24.5	44.87	47	45.57	43.60	-22.5	18,595	-0.12%
2020/12/21	10	43.98	12	44.37	44.60	-2	18,505	-0.01%
2020/12/18	10.1	44.18	9.1	44.08	44.00	1	18,713	0.01%
2020/12/17	2	45.00	3	44.95	45.25	-1	18,690	-0.01%
2020/12/16	1	44.00	6	44.37	44.75	-5	18,660	-0.03%
2020/12/15	60	44.05	66	43.09	42.70	-6	18,800	-0.03%
2020/12/14	89	44.67	59	45.65	45.10	30	19,025	0.16%
2020/12/11	76	44.77	58	44.24	44.10	18	18,840	0.10%
2020/12/10	41	46.21	54	46.27	45.80	-13	18,653	-0.07%
2020/12/09	82	46.47	95	46.39	45.95	-13	18,353	-0.07%
2020/12/08	42.1	44.73	23.8	44.81	44.95	18.3	17,978	0.10%
2020/12/07	47	44.91	41	44.46	44.30	6	17,988	0.03%
2020/12/04	10.1	44.84	29	44.52	44.30	-18.9	17,926	-0.11%
2020/12/03	8	44.88	13	44.95	44.35	-5	17,860	-0.03%
2020/12/02	92.1	45.33	79	45.18	44.70	13.1	17,857	0.07%
2020/12/01	47	44.22	88.1	43.98	45.80	-41.1	17,637	-0.23%
2020/11/30	54.1	44.68	20	45.02	44.60	34.1	17,461	0.20%
2020/11/27	89	43.71	175	44.57	45.15	-86	17,327	-0.50%	大賣/
2020/11/26	52.1	43.45	85	43.80	43.65	-32.9	17,355	-0.19%
2020/11/25	188.1	43.03	146	42.84	42.40	42.1	17,154	0.25%	大買/大賣/
2020/11/24	230	44.66	257	44.24	43.20	-27	17,057	-0.16%	大買/大賣/
2020/11/23	259	42.41	234	42.69	44.40	25	16,399	0.15%	大買/大賣/
2020/11/20	75	40.30	50	40.08	40.40	25	16,776	0.15%
2020/11/19	51	39.20	83	39.20	39.00	-32	16,927	-0.19%
2020/11/18	33	39.78	33	40.15	39.55	0	17,618	0.00%
2020/11/17	145	40.11	50	40.22	39.50	95	18,922	0.50%	大買/
2020/11/16	47	40.61	139	39.74	41.35	-92	21,270	-0.43%	大賣/
2020/11/13	37	38.50	67	38.75	38.70	-30	21,508	-0.14%
2020/11/12	239	39.25	153.1	38.61	38.15	85.9	21,713	0.40%	大買/大賣/
2020/11/11	127	39.93	54.6	39.90	40.35	72.4	21,395	0.34%	大買/
2020/11/10	58	38.58	63	38.96	38.05	-5	20,909	-0.02%
2020/11/09	32	38.65	14	38.67	39.00	18	20,791	0.09%
2020/11/06	10	38.15	1	37.65	37.65	9	20,707	0.04%
2020/11/05	9	37.82	11	37.83	37.90	-2	20,769	-0.01%
2020/11/04	2	36.95	8	36.78	37.00	-6	20,901	-0.03%
2020/11/03	0	0.00	8	36.79	36.90	-8	21,491	-0.04%
2020/10/30	5	36.86	1	37.00	36.05	4	22,205	0.02%
2020/10/29	2	37.08	22.6	36.74	37.20	-20.6	22,509	-0.09%
2020/10/28	20	38.47	35	37.95	37.55	-15	22,554	-0.07%
2020/10/27	16	38.14	22	38.37	38.45	-6	22,538	-0.03%
2020/10/26	4	38.19	5	38.60	38.10	-1	22,623	0.00%
2020/10/23	3	37.88	4	38.11	38.15	-1	22,541	0.00%
2020/10/22	1	37.40	10	37.48	37.80	-9	22,637	-0.04%
2020/10/21	0	0.00	18	37.37	37.40	-18	22,620	-0.08%
2020/10/20	22	36.88	19	36.88	36.75	3	22,601	0.01%
2020/10/19	26	36.98	30	37.14	37.15	-4	22,594	-0.02%
2020/10/16	163	37.87	147	37.09	36.80	16	22,574	0.07%	大買/大賣/
2020/10/15	104	39.41	111	39.55	39.00	-7	22,229	-0.03%	大買/大賣/
2020/10/14	27	38.87	31	38.80	38.70	-4	21,642	-0.02%
2020/10/13	13	38.68	26	38.68	38.30	-13	21,478	-0.06%
2020/10/12	16	38.19	47.2	38.30	38.30	-31.2	21,336	-0.15%
2020/10/08	83	38.66	30	38.24	37.95	53	21,233	0.25%
2020/10/07	6	38.11	59	38.21	38.40	-53	21,039	-0.25%
2020/10/06	12	37.48	10	37.55	37.45	2	20,941	0.01%
2020/10/05	14	36.72	6	36.91	36.90	8	21,030	0.04%
2020/09/30	18	36.25	13	36.08	36.30	5	21,064	0.02%
2020/09/29	6	35.93	13	36.15	35.75	-7	21,134	-0.03%
2020/09/28	2	35.53	12	35.53	35.45	-10	21,083	-0.05%
2020/09/25	35	35.16	34	35.40	34.95	1	21,098	0.00%
2020/09/24	34	35.98	44	35.69	35.30	-10	21,089	-0.05%
2020/09/23	71	37.88	39	37.88	37.10	32	21,179	0.15%
2020/09/22	15	37.55	21	37.71	37.05	-6	20,890	-0.03%
2020/09/21	6	37.83	35	37.65	37.40	-29	20,794	-0.14%
2020/09/18	31	38.05	8	38.11	37.60	23	20,814	0.11%
2020/09/17	49	37.73	25.9	37.66	38.20	23.1	20,556	0.11%
2020/09/16	10	36.48	10	36.55	36.40	0	20,061	0.00%
2020/09/15	1	36.10	34	36.47	35.90	-33	19,992	-0.17%
2020/09/14	13	35.83	18	35.51	36.10	-5	20,063	-0.02%
2020/09/11	22	35.52	12	35.16	34.65	10	20,003	0.05%
2020/09/10	41	36.88	76	36.64	36.20	-35	19,836	-0.18%
2020/09/09	29	35.54	30	35.94	36.40	-1	19,777	-0.01%
2020/09/08	26	36.01	18	36.38	35.90	8	19,786	0.04%
2020/09/07	22	36.32	25	36.47	35.70	-3	19,811	-0.02%
2020/09/04	39	36.38	47	36.76	36.75	-8	19,837	-0.04%
2020/09/03	73	38.26	63	38.09	37.40	10	19,855	0.05%
2020/09/02	68	37.90	36	38.00	38.00	32	19,694	0.16%
2020/09/01	93	37.92	56	38.13	38.55	37	19,779	0.19%
2020/08/31	39.1	37.01	26	36.81	36.70	13.1	19,408	0.07%
2020/08/28	72	37.56	53	37.80	37.40	19	19,647	0.10%
2020/08/27	104	37.53	111.5	37.50	37.35	-7.5	20,272	-0.04%	大買/大賣/
2020/08/26	290.3	39.77	299	40.27	38.40	-8.7	19,892	-0.04%	大買/大賣/
2020/08/25	94	38.60	44	38.49	38.40	50	18,326	0.27%
2020/08/24	104.2	37.99	87	38.27	39.00	17.2	17,887	0.10%	大買/
2020/08/21	205	38.56	132	38.55	37.95	73	17,062	0.43%	大買/大賣/
2020/08/20	399	37.76	381	37.97	38.75	18	15,582	0.12%	大買/大賣/
2020/08/19	38	36.01	30.6	36.39	36.85	7.4	12,641	0.06%
2020/08/18	50	32.51	31.5	33.00	33.50	18.5	11,930	0.16%
2020/08/17	2	31.38	17	31.68	32.00	-15	11,501	-0.13%
2020/08/14	0	0.00	2	30.65	30.45	-2	11,271	-0.02%
2020/08/13	9	30.24	4	30.05	30.05	5	11,222	0.04%
2020/08/12	2	29.90	0	0.00	29.90	2	11,049	0.02%
2020/08/11	35.1	30.77	24	29.75	29.80	11.1	10,944	0.10%
2020/08/10	22	31.01	1	30.70	30.40	21	10,915	0.19%
2020/08/07	104	32.14	126	31.25	32.40	-22	10,682	-0.21%	大買/大賣/
2020/08/06	66	31.44	49.8	32.21	32.65	16.2	10,058	0.16%
2020/08/05	10	29.73	6	29.85	29.70	4	9,412	0.04%
2020/08/04	8	29.71	21	30.63	28.80	-13	9,278	-0.14%
2020/08/03	8	30.02	3	29.93	29.70	5	8,947	0.06%
2020/07/31	0	0.00	7	29.29	29.35	-7	8,858	-0.08%
2020/07/30	4	29.53	8	29.04	29.55	-4	8,845	-0.05%
2020/07/29	2	27.80	0	0.00	28.40	2	8,775	0.02%
2020/07/28	2	28.93	11	29.10	27.40	-9	8,775	-0.10%
2020/07/27	0	0.00	5	28.40	28.55	-5	8,632	-0.06%
2020/07/24	0	0.00	1	29.00	27.95	-1	8,703	-0.01%
2020/07/22	0	0.00	2	28.08	28.45	-2	8,692	-0.02%
2020/07/20	1	26.75	2	26.83	26.90	-1	9,037	-0.01%
2020/07/17	2	27.05	2	28.25	27.05	0	9,148	0.00%
2020/07/15	8	29.36	0	0.00	28.65	8	9,100	0.09%
2020/07/14	20	29.95	11.8	30.03	29.35	8.2	9,016	0.09%
2020/07/13	2	29.48	27	29.72	30.15	-25	8,848	-0.28%
2020/07/10	38	29.46	1.5	29.20	28.95	36.5	8,720	0.42%
2020/07/09	3.4	29.31	2	29.43	29.70	1.4	8,548	0.02%
2020/07/08	15	29.62	26	29.48	29.45	-11	8,462	-0.13%
2020/07/07	0	0.00	26	29.08	29.15	-26	8,344	-0.31%
2020/07/06	0	0.00	6	29.02	29.20	-6	8,298	-0.07%
2020/07/03	23	29.47	26	29.67	29.10	-3	8,235	-0.04%
2020/07/02	18.1	29.73	10	29.66	29.80	8.1	8,010	0.10%
2020/07/01	4	28.69	1	28.45	28.50	3	7,748	0.04%
2020/06/30	2	28.43	1	28.30	28.30	1	7,703	0.01%
2020/06/29	3	28.55	2	27.80	27.85	1	7,753	0.01%
2020/06/24	2	28.45	2	28.55	29.20	0	7,613	0.00%
2020/06/23	2	28.38	0	0.00	28.15	2	7,535	0.03%
2020/06/22	1	29.15	2	28.75	28.60	-1	7,503	-0.01%
2020/06/19	2	29.10	2	29.53	28.30	0	7,478	0.00%
2020/06/18	1	28.65	0.9	28.65	28.80	0.1	7,303	0.00%
2020/06/16	1	28.70	7	28.55	28.35	-6	7,218	-0.08%
2020/06/15	2	28.78	2	28.78	28.05	0	7,204	0.00%
2020/06/12	4	28.76	4	29.18	29.65	0	7,134	0.00%
2020/06/11	14	30.31	10	29.68	29.20	4	7,085	0.06%
2020/06/10	8	29.46	8	29.64	30.00	0	6,942	0.00%
2020/06/09	0	0.00	14	28.15	28.30	-14	6,772	-0.21%
2020/06/08	13	29.85	5	30.44	29.10	8	6,677	0.12%
2020/06/05	4	29.05	9	29.27	29.10	-5	6,346	-0.08%
2020/06/04	18	29.24	15	29.39	29.30	3	6,172	0.05%
2020/06/03	206	28.31	236	28.27	28.95	-30	5,701	-0.53%	大買/大賣/
2020/06/02	18	25.26	19	26.64	27.00	-1	4,644	-0.02%
2020/06/01	0	0.00	1	24.80	24.60	-1	4,304	-0.02%
2020/05/29	1	23.70	3	23.70	23.70	-2	4,277	-0.05%
2020/05/28	7	24.71	1	24.45	24.50	6	4,262	0.14%
2020/05/27	30	24.75	1	24.75	24.80	29	4,245	0.68%
2020/05/26	4	24.35	0	0.00	24.15	4	4,214	0.09%
2020/05/25	1	23.70	2	24.05	24.05	-1	4,203	-0.02%
2020/05/22	0	0.00	5	24.40	23.95	-5	4,188	-0.12%
2020/05/21	1	24.60	5	24.58	24.60	-4	4,164	-0.10%
2020/05/20	10	24.03	2	24.13	24.05	8	4,110	0.19%
2020/05/19	1	23.10	0	0.00	23.80	1	4,052	0.02%
2020/05/18	1	22.50	11	22.25	23.00	-10	3,999	-0.25%
2020/05/15	2	22.85	0	0.00	23.25	2	3,969	0.05%
2020/05/14	0	0.00	14	24.19	24.20	-14	3,846	-0.36%
2020/05/13	0	0.00	5	24.76	25.00	-5	3,803	-0.13%
2020/05/12	16	25.21	6	25.18	25.10	10	3,793	0.26%
2020/05/11	24	25.47	10	25.53	25.55	14	3,765	0.37%
2020/05/08	25	25.00	20	25.15	24.90	5	3,709	0.13%
2020/05/07	11	25.02	8	25.03	24.95	3	3,674	0.08%
2020/05/05	20	24.70	21	24.94	25.40	-1	3,573	-0.03%
2020/04/30	3	24.60	2	24.60	24.55	1	3,499	0.03%
2020/04/29	0	0.00	11	24.86	24.40	-11	3,496	-0.31%
2020/04/27	11	23.85	3	23.90	23.85	8	3,390	0.24%
2020/04/24	3	23.73	0	0.00	23.70	3	3,331	0.09%
2020/04/23	11.3	24.08	13	24.20	24.05	-1.7	3,179	-0.05%
2020/04/22	0	0.00	3	21.90	23.20	-3	2,893	-0.10%
2020/04/21	0	0.00	1	22.20	21.45	-1	2,794	-0.04%
2020/04/20	0	0.00	3	21.90	22.00	-3	2,755	-0.11%
2020/04/17	0	0.00	14	21.45	21.50	-14	2,740	-0.51%
2020/04/15	1	21.20	0	0.00	21.30	1	2,700	0.04%
2020/04/14	0	0.00	3	20.85	20.95	-3	2,702	-0.11%
2020/04/13	5	20.50	5	20.35	20.25	0	2,701	0.00%
2020/04/10	1.2	20.03	0	0.00	20.20	1.2	2,706	0.04%
2020/04/08	0	0.00	12	19.63	20.10	-12	2,779	-0.43%
2020/04/07	13	19.31	0	0.00	19.40	13	2,750	0.47%
2020/04/06	1	18.80	3	18.95	19.05	-2	2,747	-0.07%
2020/04/01	5	18.82	0	0.00	19.10	5	2,806	0.18%
2020/03/31	3	19.45	11	19.55	19.15	-8	2,982	-0.27%
2020/03/27	12	18.49	0	0.00	17.95	12	2,943	0.41%
2020/03/26	2	18.30	0	0.00	18.20	2	2,953	0.07%
2020/03/25	0	0.00	13	18.25	18.25	-13	3,134	-0.41%
2020/03/24	0	0.00	3	16.58	16.60	-3	3,084	-0.10%
2020/03/19	32	14.17	49	13.97	13.70	-17	3,048	-0.56%
2020/03/18	3	16.33	15	16.20	15.20	-12	2,956	-0.41%
2020/03/17	0	0.00	70	16.57	16.15	-70	2,896	-2.42%
2020/03/16	3	18.95	22.4	18.36	17.90	-19.4	2,799	-0.69%
2020/03/13	0	0.00	55	19.51	19.85	-55	2,724	-2.02%
2020/03/12	1	22.10	0	0.00	21.65	1	2,651	0.04%
2020/03/10	0	0.00	19	23.65	24.75	-19	2,605	-0.73%
2020/03/05	0	0.00	1	25.80	25.70	-1	2,633	-0.04%
2020/03/04	5	25.05	5	25.50	25.65	0	2,653	0.00%
2020/03/03	6	25.21	10	25.15	25.10	-4	2,651	-0.15%
2020/03/02	10	24.60	0	0.00	24.50	10	2,640	0.38%
2020/02/27	4	25.10	0	0.00	24.30	4	2,625	0.15%
2020/02/26	1	25.45	28	25.59	25.60	-27	2,597	-1.04%
2020/02/21	6	25.05	2	25.20	25.15	4	2,555	0.16%
2020/02/20	10	25.25	0	0.00	25.10	10	2,554	0.39%
2020/02/19	5	25.10	0	0.00	25.15	5	2,556	0.20%
2020/02/18	5	25.00	30	25.05	25.00	-25	2,558	-0.98%
2020/02/17	2	24.80	0	0.00	24.80	2	2,550	0.08%
2020/02/13	20	24.75	0	0.00	24.65	20	2,571	0.78%
2020/02/11	0	0.00	10	24.35	24.50	-10	2,553	-0.39%
2020/02/10	0	24.05	0	0.00	24.15	0	2,540	0.00%
2020/02/06	0	0.00	1.8	24.12	24.25	-1.8	2,544	-0.07%
2020/02/05	8	23.70	7	23.25	23.25	1	2,533	0.04%
2020/02/04	0	0.00	10	22.63	23.15	-10	2,556	-0.39%
2020/02/03	5	22.10	0	0.00	22.20	5	2,673	0.19%
2020/01/31	6	24.18	134	23.80	24.00	-128	2,653	-4.82%	大賣/鉅額交易
2020/01/30	10	24.65	0	0.00	24.65	10	2,631	0.38%
2020/01/09	1	26.80	1.7	26.78	26.85	-0.7	2,658	-0.03%
2020/01/07	0.1	27.50	0	0.00	27.50	0.1	2,827	0.00%
2020/01/06	2.3	27.76	2	28.15	28.25	0.3	2,859	0.01%
2020/01/03	4	28.46	1	28.10	28.25	3	2,842	0.11%
2020/01/02	4	27.99	4	28.04	27.80	0	2,762	0.00%
2019/12/31	0.6	27.55	15	27.70	27.70	-14.4	2,787	-0.52%
2019/12/30	1.1	28.08	279	28.30	28.00	-277.9	2,797	-9.93%	大賣/鉅額交易
2019/12/27	0	0.00	18	28.59	28.35	-18	2,757	-0.65%
2019/12/26	20	28.06	23	28.21	28.30	-3	2,692	-0.11%
2019/12/25	13	27.72	49	27.58	27.80	-36	2,500	-1.44%
2019/12/24	2	26.65	1	26.60	26.55	1	2,413	0.04%
2019/12/23	10	26.83	0	0.00	26.90	10	2,423	0.41%
2019/12/20	27	27.96	50	28.27	27.50	-23	2,391	-0.96%
2019/12/17	2	26.80	14	26.75	26.65	-12	2,248	-0.53%
2019/12/16	0	0.00	3	26.47	26.50	-3	2,290	-0.13%
2019/12/12	3	26.03	2	26.05	26.00	1	2,388	0.04%
2019/12/10	7	25.70	0	0.00	25.65	7	2,822	0.25%
2019/12/06	17	25.75	0	0.00	26.05	17	3,059	0.56%
2019/12/05	2	25.90	0	0.00	25.90	2	3,217	0.06%
2019/12/04	0	0.00	3	25.88	25.90	-3	3,421	-0.09%
2019/12/03	0	0.00	4	25.15	25.35	-4	3,454	-0.12%
2019/12/02	3	25.50	21	25.41	25.35	-18	3,517	-0.51%
2019/11/29	43	26.62	5	26.25	26.15	38	3,555	1.07%
2019/11/28	1	27.00	4	27.28	27.10	-3	3,565	-0.08%
2019/11/27	13.1	27.01	0.5	26.95	26.95	12.6	3,689	0.34%
2019/11/26	0	0.00	10	26.95	27.10	-10	3,792	-0.26%
2019/11/25	0	0.00	14	27.15	27.20	-14	3,851	-0.36%
2019/11/22	11	26.95	9	27.07	26.95	2	3,938	0.05%
2019/11/21	10	26.75	0	0.00	26.70	10	4,018	0.25%
2019/11/20	10	26.80	0	0.00	26.85	10	4,079	0.25%
2019/11/19	15	26.95	0	0.00	26.80	15	4,160	0.36%
2019/11/18	0	0.00	5	26.90	27.15	-5	4,240	-0.12%
2019/11/15	0	0.00	1	26.65	26.60	-1	4,372	-0.02%
2019/11/13	5	26.95	0	0.00	26.60	5	4,489	0.11%
2019/11/12	5	26.64	0	0.00	26.90	5	4,493	0.11%
2019/11/11	5	27.00	1	26.85	26.90	4	4,505	0.09%
2019/11/08	1	27.55	0	0.00	27.65	1	4,518	0.02%
2019/11/07	5	27.25	0	0.00	27.45	5	4,558	0.11%
2019/11/06	5	27.35	0	0.00	27.35	5	4,571	0.11%
2019/11/04	0	0.00	3	27.85	27.80	-3	4,603	-0.07%
2019/11/01	1	28.05	0	0.00	28.15	1	4,607	0.02%
2019/10/31	3	29.17	21	29.74	28.70	-18	4,584	-0.39%
2019/10/29	2	28.85	0	0.00	28.40	2	4,579	0.04%
2019/10/25	0	0.00	4	28.75	28.35	-4	4,620	-0.09%
2019/10/24	32	28.80	10	28.80	28.90	22	4,621	0.48%
2019/10/23	2	29.05	14	29.14	29.05	-12	4,657	-0.26%
2019/10/22	0.2	28.35	0	0.00	28.40	0.2	4,591	0.00%
2019/10/21	2.4	28.53	0	0.00	28.40	2.4	4,629	0.05%
2019/10/18	1	28.30	0	0.00	28.70	1	4,679	0.02%
2019/10/16	5.1	28.59	0	0.00	28.70	5.1	4,749	0.11%
2019/10/15	6	27.38	25	28.19	28.30	-19	4,662	-0.41%
2019/10/14	0	0.00	6	27.43	27.45	-6	4,644	-0.13%
2019/10/09	7.3	27.14	0	0.00	27.00	7.3	4,911	0.15%
2019/10/08	5	26.95	2	27.00	26.85	3	5,187	0.06%
2019/10/07	31.2	27.08	4	27.21	27.25	27.2	5,396	0.50%
2019/10/04	11	28.09	1	28.10	27.65	10	5,404	0.19%
2019/10/03	1	28.20	0	0.00	28.20	1	5,480	0.02%
2019/10/02	1	28.30	0	0.00	28.45	1	5,517	0.02%
2019/10/01	1.2	28.73	0	0.00	28.90	1.2	5,508	0.02%
2019/09/27	13	29.27	0	0.00	29.15	13	5,527	0.24%
2019/09/26	4.3	30.12	12	30.46	30.05	-7.7	5,525	-0.14%
2019/09/25	0.3	29.75	2	29.65	29.75	-1.7	5,529	-0.03%
2019/09/24	10.5	30.34	0.8	30.15	30.15	9.7	5,526	0.18%
2019/09/23	1.3	30.31	0.9	30.35	30.35	0.4	5,547	0.01%
2019/09/12	23	27.94	6	27.83	27.95	17	5,555	0.31%
2019/09/11	6	28.00	1	27.90	27.65	5	5,550	0.09%
2019/09/10	18	28.36	1	28.65	28.35	17	5,526	0.31%
2019/09/09	20	28.23	12	28.67	28.20	8	5,567	0.14%
2019/09/06	69	29.16	65	29.61	28.60	4	5,543	0.07%
2019/09/05	19	28.95	4.1	29.05	28.50	14.9	5,199	0.29%
2019/09/04	16	28.56	18	28.66	28.70	-2	5,121	-0.04%
2019/09/03	133	28.90	117	28.64	28.90	16	5,107	0.31%	大買/大賣/
2019/09/02	8	28.55	17	28.47	29.00	-9	4,945	-0.18%
2019/08/30	9	28.26	84	28.33	27.35	-75	4,867	-1.54%
2019/08/29	36	27.95	6	27.73	27.95	30	4,679	0.64%
2019/08/28	4	27.96	1	27.75	27.70	3	4,637	0.06%
2019/08/27	5	27.65	3	27.58	27.70	2	4,575	0.04%
2019/08/26	1	26.90	0	0.00	26.90	1	4,495	0.02%
2019/08/23	3	27.33	3	27.58	27.45	0	4,454	0.00%
2019/08/22	0	0.00	1	27.30	27.05	-1	4,329	-0.02%
2019/08/21	0	0.00	2	26.85	26.75	-2	4,229	-0.05%
2019/08/20	0	0.00	1	26.55	26.50	-1	4,192	-0.02%
2019/08/19	10	26.35	5	26.51	26.25	5	4,110	0.12%
2019/08/16	0	0.00	1	26.40	25.80	-1	4,037	-0.02%
2019/08/15	12	25.90	0	0.00	26.15	12	3,992	0.30%
2019/08/14	3	25.70	12	25.73	25.70	-9	3,939	-0.23%
2019/08/13	13	26.02	14	25.81	25.75	-1	3,863	-0.03%
2019/08/12	11	25.87	1	25.00	25.95	10	3,757	0.27%
2019/08/08	2	23.80	0	0.00	24.00	2	3,658	0.05%
2019/08/06	10	23.20	0	0.00	24.00	10	3,791	0.26%
2019/08/05	2	23.80	3	23.77	23.70	-1	3,887	-0.03%
2019/08/02	26	24.70	5	24.60	24.50	21	3,916	0.54%
2019/08/01	5	25.45	0	0.00	25.35	5	3,965	0.13%
2019/07/31	0	0.00	11	25.45	25.75	-11	3,999	-0.28%
2019/07/30	4	25.88	0	0.00	25.65	4	4,010	0.10%
2019/07/26	3	26.78	0	0.00	26.75	3	4,037	0.07%
2019/07/25	1	26.65	2	26.83	27.00	-1	4,028	-0.02%
2019/07/24	10	26.45	2	26.55	26.65	8	3,979	0.20%
2019/07/23	10	25.95	9	26.00	25.95	1	3,926	0.03%
2019/07/22	10	25.60	5	25.52	25.65	5	3,953	0.13%
2019/07/19	3	25.90	0	0.00	25.90	3	3,971	0.08%
2019/07/18	2	25.90	56	25.82	25.65	-54	3,996	-1.35%
2019/07/17	1	26.80	0	0.00	26.70	1	4,010	0.02%
2019/07/16	12	27.00	0	0.00	26.70	12	4,076	0.29%
2019/07/15	15	26.48	5	26.45	26.50	10	4,108	0.24%
2019/07/12	0	0.00	2	27.35	27.05	-2	4,299	-0.05%
2019/07/10	4	27.00	4	26.90	27.20	0	4,515	0.00%
2019/07/09	1	27.00	7	26.93	26.90	-6	4,696	-0.13%
2019/07/08	121	27.74	114	27.94	27.45	7	5,160	0.14%	大買/大賣/
2019/07/05	29	27.06	86	27.34	27.00	-57	5,857	-0.97%
2019/07/04	45	26.43	45	26.53	26.75	0	5,700	0.00%
2019/07/03	6	25.59	6	25.65	25.20	0	5,573	0.00%
2019/07/02	27	26.33	2	26.30	25.90	25	5,601	0.45%
2019/07/01	20	25.85	1	25.75	26.00	19	5,601	0.34%
2019/06/26	5	25.50	0	0.00	25.50	5	5,737	0.09%
2019/06/25	0	0.00	1	25.55	25.10	-1	5,787	-0.02%
2019/06/20	1	26.05	3	26.08	26.05	-2	5,935	-0.03%
2019/06/18	16	25.89	30	25.35	25.30	-14	6,078	-0.23%
2019/06/17	43	26.02	38	26.01	25.90	5	6,100	0.08%
2019/06/14	1	25.35	2	24.95	25.25	-1	6,083	-0.02%
2019/06/13	0	0.00	1	24.85	24.75	-1	6,247	-0.02%
2019/06/12	1	25.35	1	25.30	25.00	0	6,351	0.00%
2019/06/11	20	25.25	5	25.38	25.30	15	6,380	0.24%
2019/06/10	0	0.00	20	24.90	25.25	-20	6,416	-0.31%
2019/06/06	25	24.87	12	25.03	24.50	13	6,437	0.20%
2019/06/05	7	24.64	1	24.70	24.50	6	6,393	0.09%
2019/06/04	0	0.00	1	24.35	24.25	-1	6,454	-0.02%
2019/05/30	0	0.00	7.1	24.50	24.60	-7.1	6,532	-0.11%
2019/05/29	5	24.15	4	24.18	24.25	1	6,571	0.02%
2019/05/27	1	24.60	16	24.41	24.55	-15	6,765	-0.22%
2019/05/24	15	24.20	0	0.00	24.10	15	6,787	0.22%
2019/05/23	1	23.80	0	0.00	24.00	1	6,905	0.01%
2019/05/21	0	0.00	2	24.20	24.45	-2	7,021	-0.03%
2019/05/20	1	23.75	0	0.00	23.90	1	7,087	0.01%
2019/05/17	1	24.05	1	23.95	23.90	0	7,294	0.00%
2019/05/16	3	24.83	1	24.65	24.40	2	7,583	0.03%
2019/05/15	5	25.02	0	0.00	25.05	5	7,709	0.06%
2019/05/14	3	24.27	18	24.19	24.55	-15	8,016	-0.19%
2019/05/13	16	23.58	6	23.54	23.30	10	8,253	0.12%
2019/05/10	24	25.19	2	24.80	25.05	22	8,743	0.25%
2019/05/09	30	25.87	8	25.85	25.50	22	8,772	0.25%
2019/05/08	0	0.00	3	26.30	26.35	-3	8,782	-0.03%
2019/05/07	20	26.65	1	26.80	26.65	19	8,903	0.21%
2019/05/06	9	26.41	0	0.00	26.30	9	8,994	0.10%
2019/05/03	2	27.65	3	27.58	27.60	-1	9,300	-0.01%
2019/05/02	0	0.00	1	27.15	27.35	-1	9,345	-0.01%
2019/04/30	0	0.00	5	26.68	27.20	-5	9,520	-0.05%
2019/04/29	35	27.00	0	0.00	26.60	35	9,689	0.36%
2019/04/26	6	27.57	0	0.00	27.30	6	9,797	0.06%
2019/04/25	6	28.08	0.3	28.10	28.10	5.7	10,130	0.06%
2019/04/24	36	28.37	0	0.00	28.35	36	10,373	0.35%
2019/04/23	67	29.05	9	28.79	28.75	58	10,579	0.55%
2019/04/22	53	28.90	0	0.00	28.80	53	10,535	0.50%
2019/04/19	1	28.60	0	0.00	28.90	1	10,523	0.01%
2019/04/18	13	28.76	26	28.90	28.65	-13	10,517	-0.12%
2019/04/17	0	0.00	2	29.95	29.85	-2	10,458	-0.02%
2019/04/16	7	29.76	6	29.86	30.15	1	10,576	0.01%
2019/04/15	14	29.44	17	29.73	29.25	-3	10,637	-0.03%
2019/04/12	72	30.62	39	30.10	29.05	33	10,596	0.31%
2019/04/11	342	30.15	394	30.94	30.70	-52	10,145	-0.51%	大買/大賣/
2019/04/10	60	28.32	57	28.43	28.55	3	9,180	0.03%
2019/04/09	42	27.78	27	27.87	27.85	15	9,094	0.16%
2019/04/08	7	27.98	20	27.55	27.50	-13	9,061	-0.14%
2019/04/03	10	27.71	25	27.66	27.60	-15	9,079	-0.17%
2019/04/02	42	27.32	5	27.30	27.25	37	9,083	0.41%
2019/04/01	0	0.00	3	27.37	27.30	-3	9,101	-0.03%
2019/03/29	1	26.60	1	26.60	26.65	0	9,054	0.00%
2019/03/28	1	27.00	0	0.00	26.65	1	9,332	0.01%
2019/03/27	16	26.54	38	26.70	26.90	-22	9,489	-0.23%
2019/03/26	12	26.13	10	26.30	26.05	2	9,577	0.02%
2019/03/25	50	26.10	20	26.20	26.10	30	9,814	0.31%
2019/03/22	46	27.10	20	27.13	27.15	26	9,900	0.26%
2019/03/21	2	27.40	79	27.46	27.55	-77	10,038	-0.77%
2019/03/20	1	26.55	22	26.55	26.55	-21	10,738	-0.20%
2019/03/19	0	0.00	10	26.70	26.70	-10	10,914	-0.09%
2019/03/18	181	26.42	60	26.25	26.25	121	10,916	1.11%	大買/鉅額交易
2019/03/15	15	27.75	28	27.42	27.15	-13	10,826	-0.12%
2019/03/14	12	27.62	6	27.78	27.70	6	10,870	0.06%
2019/03/13	6	28.06	2	28.15	28.00	4	11,142	0.04%
2019/03/12	14	27.72	4	27.81	27.70	10	11,336	0.09%
2019/03/11	18	27.37	0	0.00	27.50	18	11,605	0.16%
2019/03/08	2	27.80	0	0.00	27.70	2	12,319	0.02%
2019/03/07	6	29.01	20	28.53	28.50	-14	13,170	-0.11%
2019/03/06	1	28.70	17	28.71	28.70	-16	13,509	-0.12%
2019/03/05	1	28.80	4	28.80	28.75	-3	13,769	-0.02%
2019/03/04	18	28.89	8	28.93	29.30	10	13,904	0.07%
2019/02/27	55	28.91	5	29.05	28.75	50	13,919	0.36%
2019/02/26	11	30.45	15	29.67	29.45	-4	13,911	-0.03%
2019/02/25	5	30.25	25	30.31	30.25	-20	13,990	-0.14%
2019/02/22	55	30.55	22	30.46	30.10	33	14,172	0.23%
2019/02/21	11	30.17	9	30.19	30.20	2	14,153	0.01%
2019/02/20	9	30.34	0	0.00	30.15	9	14,199	0.06%
2019/02/19	32	30.45	17	30.37	30.15	15	14,224	0.11%
2019/02/18	26	30.12	43	30.10	29.95	-17	14,215	-0.12%
2019/02/15	39	31.89	30	31.57	31.00	9	14,082	0.06%
2019/02/14	2	31.63	6	31.23	31.25	-4	13,848	-0.03%
2019/02/13	46	31.80	59	31.52	31.35	-13	13,838	-0.09%
2019/02/12	29	31.00	27	31.05	31.30	2	13,648	0.01%
2019/02/11	33	29.97	47	30.71	31.15	-14	13,564	-0.10%
2019/01/30	3	28.73	1	28.70	28.55	2	13,213	0.02%
2019/01/29	8	28.59	4	28.71	28.90	4	13,385	0.03%
2019/01/28	17	29.16	12	29.09	29.00	5	13,834	0.04%
2019/01/25	0	0.00	5	28.88	28.75	-5	14,039	-0.04%
2019/01/24	34	28.89	44	28.71	28.40	-10	14,141	-0.07%
2019/01/23	14	28.09	5	28.10	28.25	9	13,989	0.06%
2019/01/22	27	28.76	15	29.02	28.10	12	14,086	0.09%
2019/01/21	24	29.31	15	29.01	28.80	9	13,979	0.06%
2019/01/18	5	28.51	24	28.59	29.05	-19	13,906	-0.14%
2019/01/17	32	28.85	23	28.98	28.40	9	13,893	0.06%
2019/01/16	5	27.72	40	27.98	28.95	-35	13,553	-0.26%
2019/01/15	14	27.21	12	27.13	27.05	2	13,306	0.02%
2019/01/14	3	26.20	1	26.15	26.25	2	13,137	0.02%
2019/01/11	15	26.67	5	26.95	26.40	10	13,213	0.08%
2019/01/09	29	26.79	10	26.82	26.40	19	13,169	0.14%
2019/01/08	8	27.11	9	27.02	26.75	-1	13,080	-0.01%
2019/01/07	41	26.28	75	26.54	26.85	-34	12,900	-0.26%
2019/01/04	21	23.80	9	24.19	24.45	12	12,832	0.09%
2019/01/02	6	25.85	8	25.93	25.70	-2	12,860	-0.02%
2018/12/28	33	25.34	21	25.66	25.45	12	12,985	0.09%
2018/12/27	6	25.53	13	25.58	25.45	-7	13,109	-0.05%
2018/12/26	1	24.95	2	25.95	24.95	-1	13,064	-0.01%
2018/12/25	8	25.43	3	25.63	25.60	5	13,032	0.04%
2018/12/24	15	26.62	2	26.55	26.50	13	12,977	0.10%
2018/12/22	19	26.52	29	26.36	26.25	-10	13,007	-0.08%
2018/12/21	21	26.18	24	26.38	26.95	-3	13,020	-0.02%
2018/12/20	35	25.36	54	25.51	25.65	-19	12,743	-0.15%
2018/12/19	20	25.47	18	26.24	25.45	2	12,634	0.02%
2018/12/18	55	26.06	54	26.08	26.00	1	12,559	0.01%
2018/12/17	19	27.85	16	27.30	27.25	3	12,402	0.02%
2018/12/14	28	27.76	18	27.46	27.70	10	12,378	0.08%
2018/12/13	162	29.54	140	29.74	28.80	22	12,204	0.18%	大買/大賣/
2018/12/12	10	28.85	19	28.72	29.70	-9	11,430	-0.08%
2018/12/10	23	27.08	21	26.63	26.70	2	11,295	0.02%
2018/12/07	35	27.97	22	28.19	28.10	13	11,245	0.12%
2018/12/06	27	28.64	35	27.58	27.55	-8	11,175	-0.07%
2018/12/05	24	30.43	23	30.58	30.25	1	10,997	0.01%
2018/12/04	40	31.49	31	32.14	31.50	9	10,949	0.08%
2018/12/03	69	31.96	22	31.95	31.90	47	10,750	0.44%
2018/11/30	24	29.84	20	30.25	31.25	4	10,080	0.04%
2018/11/29	7	27.70	51	26.90	28.45	-44	9,212	-0.48%
2018/11/28	48	25.63	26	25.62	25.90	22	8,915	0.25%
2018/11/27	6	24.61	36	24.52	24.80	-30	8,751	-0.34%
2018/11/26	3	23.45	0	0.00	23.75	3	8,657	0.03%
2018/11/23	21	24.25	2	23.65	23.45	19	8,811	0.22%
2018/11/22	16	25.57	6	25.95	24.25	10	9,015	0.11%
2018/11/21	20	25.94	10	26.15	25.55	10	8,951	0.11%
2018/11/19	0	0.00	8	25.49	25.65	-8	8,898	-0.09%
2018/11/16	2	25.23	3	24.87	24.60	-1	9,020	-0.01%
2018/11/15	23	24.35	12	24.48	24.45	11	9,163	0.12%
2018/11/14	10	24.60	20	24.25	24.10	-10	9,169	-0.11%
2018/11/13	2	23.58	0	0.00	24.15	2	9,201	0.02%
2018/11/12	12	24.30	10	23.83	24.10	2	9,232	0.02%
2018/11/09	14	23.74	15	23.78	23.80	-1	9,218	-0.01%
2018/11/08	22	25.61	36	24.85	24.65	-14	9,232	-0.15%
2018/11/07	26	25.17	28	25.59	25.80	-2	9,204	-0.02%
2018/11/06	18	25.00	23	24.38	24.30	-5	9,220	-0.05%
2018/11/05	54	26.69	50	26.24	25.75	4	9,225	0.04%
2018/11/02	11	25.00	15	25.81	26.00	-4	8,734	-0.05%
2018/11/01	27	22.38	35	23.03	23.65	-8	8,434	-0.09%
2018/10/31	2	22.08	1	21.50	22.25	1	8,304	0.01%
2018/10/30	3	20.83	0	0.00	21.00	3	8,139	0.04%
2018/10/29	0	0.00	4	20.53	20.30	-4	8,095	-0.05%
2018/10/26	20	20.36	24	20.41	20.30	-4	8,223	-0.05%
2018/10/25	3	20.85	4	20.95	20.75	-1	8,232	-0.01%
2018/10/24	2	23.00	5	23.45	23.05	-3	8,230	-0.04%
2018/10/23	1	23.55	0	0.00	23.00	1	8,421	0.01%
2018/10/22	16	23.57	22	23.81	23.90	-6	8,524	-0.07%
2018/10/19	10	23.26	0	0.00	23.25	10	8,669	0.12%
2018/10/17	2	24.95	0	0.00	24.25	2	8,960	0.02%
2018/10/16	6	24.95	5	25.60	24.50	1	9,063	0.01%
2018/10/15	21	24.31	16	24.46	24.75	5	9,181	0.05%
2018/10/12	4	24.00	15	23.53	24.05	-11	9,501	-0.12%
2018/10/11	28	23.31	21	23.12	23.05	7	9,716	0.07%
2018/10/09	7	25.39	1	25.55	25.60	6	9,883	0.06%
2018/10/08	4	27.33	1	28.75	26.30	3	9,900	0.03%
2018/10/05	8	28.83	4	29.05	28.60	4	9,810	0.04%
2018/10/04	3	31.82	2	31.85	31.75	1	9,787	0.01%
2018/10/03	3	32.38	0	0.00	32.05	3	9,966	0.03%
2018/10/02	0	0.00	26	33.28	33.40	-26	10,174	-0.26%
2018/10/01	2	33.25	4	33.20	33.00	-2	10,261	-0.02%
2018/09/28	3	32.28	8	33.64	32.35	-5	10,444	-0.05%
2018/09/27	2	33.60	10	33.90	33.30	-8	10,643	-0.08%
2018/09/26	2	34.80	36	33.96	33.65	-34	10,919	-0.31%
2018/09/25	52	33.84	8	33.79	33.95	44	11,420	0.39%
2018/09/21	1	32.70	47	32.65	32.85	-46	11,721	-0.39%
2018/09/20	2	31.63	2	31.90	31.60	0	11,692	0.00%
2018/09/19	0	0.00	7	33.31	33.20	-7	11,730	-0.06%
2018/09/18	15	33.26	1	33.20	33.20	14	11,875	0.12%
2018/09/17	0	0.00	4	33.95	34.35	-4	11,951	-0.03%
2018/09/14	2	34.65	10	34.80	34.65	-8	12,053	-0.07%
2018/09/13	5	34.85	7	34.22	33.45	-2	12,211	-0.02%
2018/09/12	1	33.55	2	34.00	33.95	-1	12,365	-0.01%
2018/09/11	5	34.17	1	34.85	34.10	4	12,775	0.03%
2018/09/10	22	33.75	4	33.60	33.50	18	12,938	0.14%
2018/09/07	38	37.69	9	37.87	37.20	29	13,031	0.22%
2018/09/06	59	38.30	6	38.58	38.20	53	13,277	0.40%
2018/09/05	12	40.38	14	40.26	39.70	-2	13,695	-0.01%
2018/09/04	4	40.44	4	40.31	40.35	0	14,177	0.00%
2018/09/03	32	40.35	32	39.73	38.80	0	14,395	0.00%
2018/08/31	3	41.03	8	41.33	41.65	-5	14,562	-0.03%
2018/08/30	3	41.25	14	41.75	41.85	-11	14,713	-0.07%
2018/08/29	35	41.32	30	41.49	40.90	5	14,755	0.03%
2018/08/28	14	39.25	11	39.10	39.00	3	14,992	0.02%
2018/08/27	16	38.93	20	39.26	39.60	-4	15,665	-0.03%
2018/08/24	10	37.70	46	37.23	38.35	-36	16,260	-0.22%
2018/08/23	78	38.86	53	38.36	37.90	25	16,866	0.15%
2018/08/22	28	39.28	15	39.25	39.20	13	17,355	0.07%
2018/08/21	1	36.70	2	36.90	37.20	-1	17,414	-0.01%
2018/08/20	6	36.04	21	36.16	36.05	-15	17,824	-0.08%
2018/08/17	8	37.88	6	37.24	37.05	2	18,015	0.01%
2018/08/16	2	37.88	12	36.57	37.80	-10	18,146	-0.06%
2018/08/15	1	37.80	0	0.00	37.40	1	18,284	0.01%
2018/08/14	3	37.98	4	37.60	39.20	-1	18,368	-0.01%
2018/08/13	7	38.59	50	39.65	37.45	-43	18,516	-0.23%
2018/08/10	55	43.63	6	41.57	41.00	49	18,671	0.26%
2018/08/09	74	45.09	0	0.00	44.70	74	18,662	0.40%
2018/08/08	1	45.50	2	45.10	44.60	-1	19,369	-0.01%
2018/08/07	1	45.40	0	0.00	45.30	1	19,748	0.01%
2018/08/06	6	44.80	6	44.60	44.50	0	19,966	0.00%
2018/08/03	1	44.90	3	44.02	45.10	-2	20,087	-0.01%
2018/08/02	50	44.45	43	43.42	43.25	7	20,151	0.03%
2018/08/01	35	46.76	37	46.78	46.35	-2	20,139	-0.01%
2018/07/31	12	46.92	17	47.07	47.00	-5	20,239	-0.02%
2018/07/30	20	47.98	2	48.48	46.45	18	20,574	0.09%
2018/07/27	9	48.36	14	48.14	48.65	-5	20,620	-0.02%
2018/07/26	11	47.51	18	47.62	47.65	-7	20,598	-0.03%
2018/07/25	7	47.33	4	46.50	47.10	3	20,590	0.01%
2018/07/24	22	44.67	12	44.24	44.95	10	20,477	0.05%
2018/07/23	2	43.65	6	43.05	43.50	-4	20,442	-0.02%
2018/07/20	35	45.18	23	44.86	43.50	12	20,453	0.06%
2018/07/19	27	45.21	23	44.76	44.80	4	20,503	0.02%
2018/07/18	26	48.56	10	49.60	45.85	16	20,485	0.08%
2018/07/17	33	51.42	31	51.08	50.90	2	20,276	0.01%
2018/07/16	23	50.43	13	49.97	49.65	10	20,265	0.05%
2018/07/13	18	52.90	23	52.21	52.00	-5	20,283	-0.02%
2018/07/12	18	51.99	17	52.06	52.60	1	20,531	0.00%
2018/07/11	16	52.91	6	51.82	51.80	10	20,832	0.05%
2018/07/10	5	52.86	8	53.73	52.40	-3	20,859	-0.01%
2018/07/09	6	54.83	6	54.42	54.00	0	20,861	0.00%
2018/07/06	30	56.03	15	55.79	55.50	15	20,896	0.07%
2018/07/05	19	59.41	22	58.15	57.90	-3	20,969	-0.01%
2018/07/04	70	60.62	53	59.57	59.30	17	20,875	0.08%
2018/07/03	51	61.37	42	61.62	61.50	9	20,903	0.04%
2018/07/02	134	59.29	110	60.07	59.30	24	20,719	0.12%	大買/大賣/
2018/06/29	9	57.06	13	57.25	57.00	-4	20,522	-0.02%
2018/06/28	3	56.03	0	0.00	55.80	3	20,679	0.01%
2018/06/27	12	58.53	7	58.46	57.60	5	21,421	0.02%
2018/06/26	5	57.10	10	56.60	57.60	-5	21,661	-0.02%
2018/06/25	5	58.26	12	57.27	56.70	-7	22,331	-0.03%
2018/06/22	26	58.92	21	58.30	58.40	5	22,758	0.02%
2018/06/21	28	58.52	20	59.17	57.80	8	22,747	0.04%
2018/06/20	61	58.80	33	59.22	57.60	28	22,667	0.12%
2018/06/19	24	57.74	15	57.25	57.00	9	22,460	0.04%
2018/06/15	36	60.93	292	61.04	59.50	-256	22,427	-1.14%	大賣/鉅額交易
2018/06/14	36	59.98	189	61.11	59.60	-153	22,244	-0.69%	大賣/鉅額交易
2018/06/13	133	60.39	168	63.87	58.70	-35	21,992	-0.16%	大買/大賣/
2018/06/12	123	61.54	49	62.64	65.10	74	21,603	0.34%	大買/
2018/06/11	313	60.55	34	59.66	60.00	279	21,153	1.32%	大買/鉅額交易
2018/06/08	48	60.93	26	60.19	59.60	22	21,069	0.10%
2018/06/07	15	60.12	25	61.24	59.80	-10	20,875	-0.05%
2018/06/06	33	61.36	21	61.08	60.60	12	20,827	0.06%
2018/06/05	134	63.45	115	61.78	60.60	19	21,042	0.09%	大買/大賣/
2018/06/04	186	68.02	103	68.02	64.40	83	20,988	0.40%	大買/大賣/
2018/06/01	148	63.50	245	63.85	66.60	-97	20,470	-0.47%	大買/大賣/
2018/05/31	172	61.89	107	61.68	60.60	65	19,774	0.33%	大買/大賣/
2018/05/30	48	58.45	67	59.22	61.20	-19	19,175	-0.10%
2018/05/29	93	56.98	28	57.40	57.20	65	18,789	0.35%
2018/05/28	23	54.49	48	56.26	56.70	-25	18,734	-0.13%
2018/05/25	17	52.82	12	53.95	53.80	5	18,330	0.03%
2018/05/24	23	51.56	161	50.61	51.80	-138	18,130	-0.76%	大賣/鉅額交易
2018/05/23	168	49.92	12	49.96	50.10	156	18,104	0.86%	大買/鉅額交易
2018/05/22	13	51.23	49	51.96	50.70	-36	17,897	-0.20%
2018/05/21	39	51.08	20	51.07	50.60	19	17,741	0.11%
2018/05/18	80	53.41	89	54.20	52.10	-9	17,470	-0.05%
2018/05/17	14	57.72	51	58.58	57.30	-37	17,203	-0.22%
2018/05/16	23	59.38	617	59.90	58.20	-594	17,002	-3.49%	大賣/鉅額交易
2018/05/15	699	57.97	123	56.98	59.10	576	16,351	3.52%	大買/大賣/鉅額交易
2018/05/14	32	53.53	341	53.43	53.80	-309	16,107	-1.92%	大賣/鉅額交易
2018/05/11	353	51.56	47	50.67	50.60	306	15,878	1.93%	大買/鉅額交易
2018/05/10	10	52.93	102	53.02	52.60	-92	15,750	-0.58%	大賣/
2018/05/09	97	51.91	5	52.20	51.10	92	15,652	0.59%
2018/05/08	102	53.45	85	53.09	51.60	17	15,544	0.11%	大買/
2018/05/07	90	52.25	913	51.85	54.00	-823	15,424	-5.34%	大賣/鉅額交易
2018/05/04	12	49.58	11	51.40	51.00	1	15,013	0.01%
2018/05/02	74	48.91	20	48.95	48.10	54	15,094	0.36%
2018/04/30	33	50.00	3	49.90	50.50	30	15,025	0.20%
2018/04/27	59	48.53	33	48.52	48.65	26	15,052	0.17%
2018/04/26	49	47.55	17	47.31	47.80	32	15,154	0.21%
2018/04/25	54	48.23	32	47.97	46.90	22	15,449	0.14%
2018/04/24	45	44.82	224	45.12	47.75	-179	15,601	-1.15%	大賣/鉅額交易
2018/04/23	92	49.27	2	48.95	47.65	90	15,674	0.57%
2018/04/20	3	50.83	32	50.65	50.00	-29	16,131	-0.18%
2018/04/19	4	49.25	4	49.18	49.90	0	16,878	0.00%
2018/04/18	90	48.66	7	48.86	49.05	83	16,811	0.49%
2018/04/17	102	48.48	3	48.78	47.55	99	16,604	0.60%	大買/
2018/04/16	92	53.43	10	52.80	52.70	82	16,259	0.50%
2018/04/13	86	54.58	55	54.04	54.60	31	16,165	0.19%
2018/04/12	72	55.55	18	55.74	55.90	54	16,055	0.34%
2018/04/11	230	55.31	29	56.35	57.30	201	16,235	1.24%	大買/鉅額交易
2018/04/10	12	54.46	97	54.98	52.40	-85	16,328	-0.52%
2018/04/09	361	56.74	223	55.86	54.00	138	16,599	0.83%	大買/大賣/鉅額交易
2018/04/03	180	51.70	76	52.71	55.50	104	16,941	0.61%	大買/鉅額交易
2018/04/02	162	50.57	39	50.56	50.60	123	16,618	0.74%	大買/鉅額交易
2018/03/31	90	50.53	127	50.68	49.80	-37	16,814	-0.22%	大賣/
2018/03/30	158	50.75	132	50.53	49.50	26	16,775	0.15%	大買/大賣/
2018/03/29	95	46.73	224	47.20	48.35	-129	15,886	-0.81%	大賣/鉅額交易
2018/03/28	168	46.67	132	47.36	46.50	36	15,454	0.23%	大買/大賣/
2018/03/27	77	45.99	255	44.27	46.40	-178	14,681	-1.21%	大賣/鉅額交易
2018/03/26	45	40.68	42	40.43	42.20	3	14,229	0.02%
2018/03/23	70	39.83	27	39.70	39.50	43	14,181	0.30%
2018/03/22	220	42.43	71	41.68	41.00	149	14,100	1.06%	大買/鉅額交易
2018/03/21	46	40.68	89	40.91	42.00	-43	13,843	-0.31%
2018/03/20	31	40.07	10	40.63	39.75	21	13,608	0.15%
2018/03/19	27	40.07	17	40.49	40.45	10	13,536	0.07%
2018/03/16	13	39.96	30	40.25	39.60	-17	13,452	-0.13%
2018/03/15	40	39.66	12	39.70	39.70	28	13,402	0.21%
2018/03/14	36	40.08	41	40.40	40.30	-5	13,392	-0.04%
2018/03/13	90	40.19	81	39.99	39.85	9	13,261	0.07%
2018/03/12	5	40.23	1	40.50	40.20	4	13,267	0.03%
2018/03/09	75	40.62	82	39.69	39.40	-7	13,276	-0.05%
2018/03/08	67	39.34	40	39.64	40.65	27	13,007	0.21%
2018/03/07	46	38.12	53	38.64	37.80	-7	12,640	-0.06%
2018/03/06	8	38.04	20	38.13	37.75	-12	12,779	-0.09%
2018/03/05	66	38.27	107	37.84	37.50	-41	13,422	-0.31%	大賣/
2018/03/02	95	39.40	53	39.74	39.10	42	13,869	0.30%
2018/03/01	57	38.10	30	38.79	39.40	27	13,587	0.20%
2018/02/27	22	38.03	108	37.92	37.00	-86	13,458	-0.64%	大賣/
2018/02/26	141	37.71	1	37.50	37.65	140	13,563	1.03%	大買/鉅額交易
2018/02/23	31	37.28	34	37.54	37.65	-3	13,544	-0.02%
2018/02/22	1	34.95	10	35.75	35.65	-9	13,578	-0.07%
2018/02/21	13	35.30	15	35.43	35.50	-2	13,554	-0.01%
2018/02/12	30	33.01	19	33.53	33.90	11	13,482	0.08%
2018/02/09	13	31.01	10	31.55	31.85	3	13,447	0.02%
2018/02/08	2	34.40	121	33.47	33.20	-119	13,354	-0.89%	大賣/鉅額交易
2018/02/07	129	34.87	6	34.68	34.60	123	13,440	0.92%	大買/鉅額交易
2018/02/06	5	33.78	29	32.80	32.35	-24	13,389	-0.18%
2018/02/05	5	34.87	1	35.50	35.80	4	13,266	0.03%
2018/02/02	4	36.55	0	0.00	36.30	4	13,266	0.03%
2018/02/01	2	36.70	5	36.36	36.60	-3	13,289	-0.02%
2018/01/31	4	36.86	0	0.00	36.45	4	13,308	0.03%
2018/01/30	4	37.23	21	37.23	36.90	-17	13,336	-0.13%
2018/01/29	9	39.16	9	38.41	38.25	0	13,305	0.00%
2018/01/26	2	37.75	23	37.83	38.95	-21	13,367	-0.16%
2018/01/25	46	39.22	129	38.90	37.90	-83	13,386	-0.62%	大賣/
2018/01/24	71	38.78	59	38.80	38.70	12	13,297	0.09%
2018/01/23	7	38.97	69	39.58	38.30	-62	13,411	-0.46%
2018/01/22	23	39.46	167	39.41	39.40	-144	13,872	-1.04%	大賣/鉅額交易
2018/01/19	38	39.65	42	38.93	39.90	-4	14,166	-0.03%
2018/01/18	54	39.52	165	39.77	38.90	-111	13,806	-0.80%	大賣/鉅額交易
2018/01/17	93	38.58	79.2	39.32	39.70	13.8	13,511	0.10%
2018/01/16	168	37.89	161	37.60	38.55	7	13,081	0.05%	大買/大賣/
2018/01/15	398	34.90	230.4	36.32	38.10	167.6	12,653	1.32%	大買/大賣/鉅額交易
2018/01/12	7	35.07	6	34.91	34.65	1	11,733	0.01%
2018/01/11	22	34.26	11	34.17	34.10	11	11,646	0.09%
2018/01/10	11	33.59	7	33.81	33.40	4	11,639	0.03%
2018/01/09	12	33.94	20	33.77	33.95	-8	11,694	-0.07%
2018/01/08	27	34.89	71	35.37	34.35	-44	11,867	-0.37%
2018/01/05	57	36.02	117.1	36.07	36.15	-60.1	11,897	-0.51%	大賣/
2018/01/04	116	34.42	78	34.36	35.30	38	11,835	0.32%	大買/
2018/01/03	179	33.56	231	33.62	33.55	-52	11,730	-0.44%	大買/大賣/
2018/01/02	173	32.49	166	32.68	32.40	7	11,342	0.06%	大買/大賣/