漢磊 (3707)-富邦-仁愛券商分點個股進出

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

漢磊

(3707)

可現股當沖

股價
70.5
漲跌
▼1.1
漲幅
-1.54%
成交量
6,081張
產業
上櫃半導體類股
1279人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

漢磊 (3707)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
2024/04/15	17.2	71.70	11	72.54	70.50	6.2	3,825	0.16%
2024/04/12	30	72.26	40.4	72.11	71.60	-10.3	3,741	-0.28%
2024/04/11	45	72.48	20.4	72.50	70.50	24.6	3,656	0.67%
2024/04/10	1,050	71.35	25.3	70.89	71.50	1,024.8	3,535	28.99%	大買/鉅額交易
2024/04/09	4.1	66.17	4	65.98	65.70	0.1	3,357	0.00%
2024/04/08	7.2	67.31	12	66.90	67.20	-4.9	3,322	-0.15%
2024/04/03	7	68.29	8.3	68.35	68.60	-1.2	3,261	-0.04%
2024/04/02	28.1	67.34	6	67.27	68.20	22	3,173	0.69%
2024/04/01	29.7	66.59	45.4	67.45	67.70	-15.7	2,978	-0.53%
2024/03/29	1	61.80	8	61.14	61.90	-7	2,693	-0.26%
2024/03/28	7.1	60.86	11	60.65	60.70	-3.9	2,625	-0.15%
2024/03/27	1	57.59	3	57.40	57.40	-2	2,487	-0.08%
2024/03/26	2	58.30	1	57.20	57.30	1	2,487	0.04%
2024/03/25	3	59.53	7	59.70	59.00	-4	2,485	-0.16%
2024/03/22	11.1	60.29	9	59.37	59.30	2.1	2,479	0.08%
2024/03/21	3	57.50	3	57.50	57.20	0	2,439	0.00%
2024/03/20	2	58.05	1	58.40	57.00	1	2,517	0.04%
2024/03/19	0	58.40	1	58.50	58.60	-1	2,508	-0.04%
2024/03/18	1.2	58.66	3	58.43	58.10	-1.8	2,491	-0.07%
2024/03/15	9.1	60.60	3.6	60.39	59.50	5.5	2,472	0.22%
2024/03/14	8	60.88	9	60.60	61.20	-1	2,445	-0.04%
2024/03/13	6.1	62.95	14.1	62.30	61.70	-8	2,402	-0.33%
2024/03/12	37.2	62.29	10	62.36	61.80	27.2	2,320	1.17%
2024/03/11	88.9	64.98	65.2	66.01	64.20	23.7	2,207	1.07%
2024/03/08	19	59.06	45	58.14	61.00	-26	1,567	-1.66%
2024/03/07	0	55.80	34.5	55.69	55.50	-34.5	1,432	-2.41%
2024/03/06	10	56.51	15.1	56.57	56.10	-5	1,416	-0.36%
2024/03/05	12.1	58.62	12	58.30	58.00	0.1	1,411	0.01%
2024/03/04	2	59.25	3.5	59.61	59.70	-1.5	1,384	-0.11%
2024/03/01	4	59.85	4	59.83	59.50	0	1,371	0.00%
2024/02/29	2	60.15	46	60.11	60.30	-44	1,363	-3.23%
2024/02/27	9	61.40	6	62.13	61.50	3	1,350	0.22%
2024/02/26	60	61.31	9.3	59.99	62.60	50.8	1,326	3.83%
2024/02/23	0	61.13	9	60.80	60.70	-9	1,268	-0.71%
2024/02/22	7	61.17	7.4	61.19	61.10	-0.4	1,299	-0.03%
2024/02/21	0	62.10	2	61.80	61.80	-2	1,315	-0.15%
2024/02/20	4.3	62.50	1	62.50	62.00	3.3	1,316	0.25%
2024/02/19	0	63.30	0	0.00	63.30	0	1,316	0.00%
2024/02/16	1	62.10	2	62.45	62.80	-1	1,319	-0.07%
2024/02/15	3	61.23	2.1	60.93	62.40	0.9	1,311	0.07%
2024/02/05	2	61.05	3	60.83	60.90	-1	1,300	-0.08%
2024/02/02	5	61.86	1	61.90	61.90	4	1,279	0.31%
2024/02/01	4	62.50	14.5	62.53	62.20	-10.5	1,278	-0.82%
2024/01/31	3	63.17	9	63.33	63.00	-6	1,270	-0.47%
2024/01/30	5	63.90	1	64.30	63.50	4	1,263	0.32%
2024/01/29	4	64.75	0	0.00	64.40	4	1,263	0.32%
2024/01/26	0	64.60	0.2	64.50	64.40	-0.2	1,271	-0.01%
2024/01/25	4	64.65	1	64.70	64.30	3	1,283	0.23%
2024/01/24	0.5	65.90	0	66.00	65.80	0.5	1,301	0.04%
2024/01/23	2	64.95	2	65.00	65.20	0	1,321	0.00%
2024/01/22	6.1	65.19	1	65.00	65.50	5.1	1,324	0.39%
2024/01/19	0	63.50	1	63.50	63.80	-1	1,314	-0.08%
2024/01/18	3	63.04	20	63.01	62.90	-17	1,311	-1.29%
2024/01/17	0	65.03	3	64.30	64.10	-3	1,304	-0.23%
2024/01/16	9	65.06	4.5	65.09	65.40	4.5	1,291	0.35%
2024/01/15	0	66.30	0	0.00	65.90	0	1,287	0.00%
2024/01/12	2	66.70	2	66.30	65.80	0	1,298	0.00%
2024/01/11	1.4	66.00	1.4	66.00	66.60	0.1	1,300	0.01%
2024/01/10	9	66.42	2	66.55	65.50	7	1,314	0.53%
2024/01/09	7.4	67.77	1	68.00	67.80	6.4	1,287	0.50%
2024/01/08	1	68.70	26	69.08	68.50	-25	1,277	-1.96%
2024/01/05	8	68.99	2	68.70	69.10	6	1,275	0.47%
2024/01/04	3	69.47	2	69.50	69.40	1	1,263	0.08%
2024/01/03	3	70.37	4	70.10	70.40	-1	1,259	-0.08%
2024/01/02	2	71.60	10	71.50	71.40	-8	1,245	-0.64%
2023/12/29	2	72.10	20	72.10	72.10	-18	1,240	-1.45%
2023/12/28	4	73.20	11	73.35	72.70	-7	1,242	-0.56%
2023/12/27	5	72.84	0	0.00	73.00	5	1,240	0.40%
2023/12/26	0	72.40	0	0.00	72.40	0	1,246	0.00%
2023/12/25	1	71.80	0	0.00	71.40	1	1,247	0.08%
2023/12/22	0	72.00	1	71.80	71.80	-1	1,268	-0.08%
2023/12/21	3	71.70	0	0.00	71.80	3	1,315	0.23%
2023/12/20	3	73.07	0	0.00	72.50	3	1,324	0.23%
2023/12/19	1.1	73.37	6	72.70	72.90	-5	1,374	-0.36%
2023/12/18	4	72.60	1	72.80	72.30	3	1,446	0.21%
2023/12/15	18	74.20	17.1	74.17	73.60	1	1,504	0.06%
2023/12/14	3	71.30	0	0.00	71.50	3	1,432	0.21%
2023/12/13	0	71.70	0	71.70	71.10	0	1,428	0.00%
2023/12/12	2	71.70	0	0.00	71.20	2	1,436	0.14%
2023/12/11	0	71.70	1	71.90	71.20	-1	1,445	-0.07%
2023/12/08	1	71.60	0	0.00	71.10	1	1,449	0.07%
2023/12/07	11	71.27	1	71.20	71.10	10	1,448	0.69%
2023/12/06	0.1	72.79	0	0.00	72.40	0.1	1,441	0.01%
2023/12/05	3	73.10	0	0.00	73.00	3	1,447	0.21%
2023/12/04	5.4	75.04	1	74.70	73.80	4.4	1,454	0.30%
2023/12/01	7.1	75.30	6	75.50	75.10	1.1	1,451	0.08%
2023/11/30	1	76.50	17.3	75.88	76.40	-16.3	1,432	-1.14%
2023/11/29	1	73.80	8	74.36	73.50	-7	1,376	-0.51%
2023/11/28	1	72.70	0	72.68	72.50	1	1,368	0.07%
2023/11/27	9	73.24	7	72.86	72.00	2	1,368	0.15%
2023/11/24	7	73.81	2	74.30	73.60	5	1,379	0.36%
2023/11/22	7	73.19	20	73.10	73.20	-13	1,364	-0.95%
2023/11/21	36	74.52	41	73.12	73.00	-5	1,370	-0.37%
2023/11/20	53.1	73.56	18	73.36	73.50	35.1	1,372	2.55%
2023/11/17	9.1	71.39	2	71.80	71.80	7.1	1,356	0.52%
2023/11/16	0	0.00	0.2	71.60	71.00	-0.2	1,357	-0.01%
2023/11/15	0	0.00	5	70.70	70.90	-5	1,353	-0.37%
2023/11/14	1	69.50	0	0.00	69.70	1	1,355	0.07%
2023/11/13	1	69.20	1	68.90	69.00	0	1,364	0.00%
2023/11/10	1	68.90	4	69.00	69.20	-3	1,372	-0.22%
2023/11/09	1	69.30	0	0.00	69.10	1	1,384	0.07%
2023/11/08	0.1	70.96	0.1	70.50	70.40	0	1,410	0.00%
2023/11/07	1	71.40	2	71.30	71.50	-1	1,424	-0.07%
2023/11/06	4	71.25	0	0.00	71.70	4	1,452	0.28%
2023/11/03	2.1	70.75	5	70.68	70.70	-3	1,458	-0.20%
2023/11/02	3	69.84	0	0.00	70.00	3	1,465	0.21%
2023/11/01	14	71.56	4	70.05	70.00	10	1,467	0.68%
2023/10/31	2	69.55	2	68.85	68.40	0	1,451	0.00%
2023/10/30	3	71.21	0	0.00	71.20	3	1,464	0.21%
2023/10/27	1.1	70.53	0	0.00	70.50	1.1	1,467	0.07%
2023/10/26	3	71.50	3	70.80	70.80	0	1,490	0.00%
2023/10/25	1	72.00	3	72.07	72.10	-2	1,510	-0.13%
2023/10/24	4	70.18	1	69.80	70.30	3	1,512	0.20%
2023/10/23	1	70.01	0.5	70.20	69.60	0.5	1,538	0.03%
2023/10/20	2	70.41	3	70.47	70.90	-1	1,568	-0.06%
2023/10/19	2	68.90	0	0.00	69.00	2	1,628	0.12%
2023/10/18	3.3	69.46	0	0.00	69.00	3.3	1,651	0.20%
2023/10/17	0.1	71.53	0	71.80	71.30	0.1	1,638	0.01%
2023/10/16	1.2	71.54	0	0.00	71.40	1.2	1,655	0.07%
2023/10/12	10	72.20	3	72.07	72.40	7	1,748	0.40%
2023/10/11	3	72.16	8	72.08	71.90	-5	1,791	-0.28%
2023/10/06	0	73.75	0.1	73.30	73.00	-0.1	1,857	0.00%
2023/10/05	6	73.65	1	73.70	73.30	5	1,959	0.26%
2023/10/04	0	72.40	0.1	72.30	73.40	-0.1	2,255	0.00%
2023/10/03	5	73.28	1	72.80	72.80	4	2,623	0.15%
2023/10/02	1	73.03	3	73.30	74.00	-2	2,715	-0.07%
2023/09/28	0	72.13	1	71.90	72.20	-1	2,973	-0.03%
2023/09/27	7	71.50	20	71.58	71.40	-13	2,993	-0.43%
2023/09/26	7	72.44	1	74.80	72.10	6	2,996	0.20%
2023/09/25	0.1	75.69	1	75.40	75.00	-0.9	2,978	-0.03%
2023/09/22	6.1	73.84	3	74.10	75.60	3.1	2,981	0.10%
2023/09/21	11	79.08	13	79.61	76.20	-2	2,932	-0.07%
2023/09/20	24	80.90	17	81.34	78.60	7	2,855	0.25%
2023/09/19	0	78.67	2	79.95	80.00	-2	2,814	-0.07%
2023/09/18	3	80.13	0	0.00	79.20	3	2,834	0.11%
2023/09/14	4	79.98	0.2	80.20	79.80	3.8	2,922	0.13%
2023/09/13	0	78.80	0.1	79.20	79.50	-0.1	2,937	0.00%
2023/09/12	0	77.14	0	77.70	77.60	0	3,034	0.00%
2023/09/11	1	76.60	0.3	77.10	76.60	0.7	3,187	0.02%
2023/09/08	4	78.25	1	78.00	77.30	3	3,371	0.09%
2023/09/07	7	79.87	3	79.73	78.90	4	3,536	0.11%
2023/09/06	0.1	80.30	0	0.00	80.20	0.1	3,622	0.00%
2023/09/05	0	79.50	0.1	79.60	79.60	-0.1	3,637	0.00%
2023/09/04	0	79.00	2.1	78.59	79.20	-2.1	3,667	-0.06%
2023/09/01	1	78.70	2	79.20	78.70	-1	3,729	-0.03%
2023/08/31	1	78.70	5	78.78	79.10	-4	3,800	-0.11%
2023/08/30	2	78.80	0	0.00	78.70	2	3,975	0.05%
2023/08/29	1	78.29	2	78.05	78.30	-1	4,038	-0.02%
2023/08/28	0	77.00	3	77.07	76.50	-3	4,033	-0.07%
2023/08/25	2	78.25	1	77.80	76.90	1	4,037	0.02%
2023/08/24	3.3	76.53	1	77.00	77.30	2.3	4,045	0.06%
2023/08/23	0	75.00	0.2	74.20	75.00	-0.2	4,042	0.00%
2023/08/22	0	75.00	0.1	75.80	74.50	-0.1	4,041	0.00%
2023/08/21	3	74.93	0	0.00	75.00	3	4,062	0.07%
2023/08/18	0	0.00	7.1	75.64	75.10	-7.1	4,085	-0.17%
2023/08/17	1	75.30	0	0.00	75.40	1	4,081	0.02%
2023/08/16	5	72.60	8.2	73.79	74.00	-3.2	4,078	-0.08%
2023/08/15	1.1	72.64	0	0.00	73.20	1.1	4,084	0.03%
2023/08/14	7	72.20	14.2	72.44	72.20	-7.2	4,086	-0.18%
2023/08/11	2	75.10	0	0.00	75.00	2	4,059	0.05%
2023/08/10	1	75.51	3	76.10	75.80	-2	4,061	-0.05%
2023/08/09	2	77.50	2	77.56	77.50	0	4,064	0.00%
2023/08/08	2.1	79.21	1	78.99	78.00	1.1	4,089	0.03%
2023/08/07	6	79.20	5	79.46	79.60	1	4,103	0.02%
2023/08/04	2.1	78.86	1.1	78.45	78.30	1	4,104	0.02%
2023/08/02	8	78.35	20	78.55	77.70	-12	4,126	-0.29%
2023/08/01	0.2	79.62	1.1	79.51	79.70	-1	4,102	-0.02%
2023/07/31	3.2	79.49	59.1	80.02	79.30	-55.8	4,107	-1.36%
2023/07/28	0	80.90	4	80.38	80.80	-4	4,095	-0.10%
2023/07/27	1	79.90	5	79.88	79.90	-4	4,088	-0.10%
2023/07/26	7.3	79.21	6.2	79.33	78.80	1.2	4,093	0.03%
2023/07/25	5.1	80.18	10	80.06	80.80	-4.9	4,105	-0.12%
2023/07/24	27.4	79.22	47	79.29	78.30	-19.6	4,093	-0.48%
2023/07/21	6.5	82.34	1	82.70	82.20	5.5	4,065	0.14%
2023/07/20	6	83.70	1.2	83.57	83.90	4.8	4,107	0.12%
2023/07/19	14	84.36	10	84.04	83.10	4	4,145	0.10%
2023/07/18	6	84.89	5	85.20	84.00	1	4,258	0.02%
2023/07/17	29.3	86.63	3	87.73	86.80	26.3	4,285	0.61%
2023/07/14	5	86.76	6	87.75	87.70	-1	4,293	-0.02%
2023/07/13	8	87.86	20.2	88.36	86.60	-12.1	4,279	-0.28%
2023/07/12	25.1	89.26	12	89.03	88.40	13.1	4,230	0.31%
2023/07/11	96.3	93.25	67.2	92.87	90.50	29.2	4,143	0.70%
2023/07/10	104.8	90.95	38.6	91.21	90.40	66.2	3,887	1.70%	大買/
2023/07/07	10	86.96	12	87.00	86.70	-2	3,557	-0.06%
2023/07/06	44.2	87.62	29.2	87.63	88.00	15.1	3,479	0.43%
2023/07/05	23	84.61	1	85.00	83.90	22	3,244	0.68%
2023/07/04	10	84.40	4	84.45	84.20	6	3,256	0.18%
2023/07/03	6	83.35	3	83.23	83.10	3	3,271	0.09%
2023/06/30	13	83.97	3	83.63	83.80	10	3,256	0.31%
2023/06/29	3	83.93	0	0.00	83.30	3	3,262	0.09%
2023/06/28	7	83.47	1	83.30	82.90	6	3,313	0.18%
2023/06/27	3.1	84.87	7	84.60	83.20	-3.9	3,418	-0.11%
2023/06/26	1.5	84.73	10	84.99	84.50	-8.5	3,399	-0.25%
2023/06/21	13	86.92	2	86.80	86.70	11	3,392	0.32%
2023/06/20	13	87.94	8	87.80	88.00	5	3,370	0.15%
2023/06/19	2	85.95	4.2	86.27	86.10	-2.2	3,333	-0.07%
2023/06/16	19.1	87.04	7	87.03	86.10	12.1	3,331	0.36%
2023/06/15	37.2	89.40	17	88.82	88.60	20.2	3,330	0.61%
2023/06/14	21.5	88.55	25.1	89.11	90.20	-3.6	3,207	-0.11%
2023/06/13	33	87.96	6.1	87.19	86.50	26.9	3,047	0.88%
2023/06/12	5.2	85.45	7	85.27	85.40	-1.8	2,895	-0.06%
2023/06/09	2	82.55	13.4	82.70	82.80	-11.4	2,852	-0.40%
2023/06/08	16	83.11	2	83.50	82.70	14	2,862	0.49%
2023/06/07	3	82.64	10.3	84.43	84.70	-7.3	2,898	-0.25%
2023/06/06	13.2	82.81	2	85.00	82.00	11.2	2,862	0.39%
2023/06/05	88.4	86.95	84	87.75	85.20	4.4	2,812	0.15%
2023/06/02	5	82.77	11.4	82.53	82.20	-6.4	2,698	-0.24%
2023/06/01	0	79.80	0	0.00	79.50	0	2,686	0.00%
2023/05/31	1	79.70	1	79.30	79.70	0	2,906	0.00%
2023/05/30	7.1	79.38	2	78.96	79.10	5.1	2,948	0.17%
2023/05/29	1.1	78.87	3	79.62	80.60	-2	2,940	-0.07%
2023/05/26	5	78.54	0.8	77.50	77.00	4.2	2,935	0.14%
2023/05/25	1	77.51	0	0.00	77.30	1	2,952	0.03%
2023/05/24	2	78.90	3	78.50	79.10	-1	2,992	-0.03%
2023/05/23	0	77.60	3	78.07	77.60	-3	2,997	-0.10%
2023/05/22	1	77.80	3	77.93	77.60	-2	3,004	-0.07%
2023/05/19	5	78.14	1	78.20	78.00	4	3,019	0.13%
2023/05/18	3	77.30	9	77.29	77.40	-6	3,035	-0.20%
2023/05/17	1	76.50	0	0.00	76.50	1	3,063	0.03%
2023/05/16	7	76.26	3	76.27	76.60	4	3,082	0.13%
2023/05/15	1	74.49	2	75.00	74.50	-1	3,081	-0.03%
2023/05/12	0	74.20	2	75.20	75.50	-2	3,123	-0.06%
2023/05/11	3.1	76.66	7.1	75.36	75.20	-4	3,118	-0.13%
2023/05/10	1	77.11	0	0.00	77.40	1	3,148	0.03%
2023/05/09	0	77.23	6	76.38	76.50	-6	3,168	-0.19%
2023/05/08	2	78.50	7	78.76	78.30	-5	3,218	-0.16%
2023/05/05	2	77.90	3.1	78.04	77.80	-1.1	3,329	-0.03%
2023/05/04	5	78.38	1	78.20	78.30	4	3,464	0.12%
2023/05/03	2	78.55	0	0.00	78.90	2	3,511	0.06%
2023/05/02	1	79.00	0.1	78.52	79.00	0.9	3,566	0.03%
2023/04/28	10.1	77.08	0	0.00	77.90	10.1	3,645	0.28%
2023/04/27	2.2	76.41	0	0.00	76.30	2.2	3,616	0.06%
2023/04/26	6	75.74	11	75.48	76.70	-5	3,627	-0.14%
2023/04/25	8.4	77.91	9	78.16	77.00	-0.6	3,610	-0.02%
2023/04/24	0.1	79.66	17	77.88	80.00	-16.9	3,603	-0.47%
2023/04/21	18.6	80.38	5	80.82	79.10	13.6	3,573	0.38%
2023/04/20	4.2	84.43	3	83.63	83.50	1.2	3,464	0.03%
2023/04/19	4	86.63	2	86.65	86.50	2	3,429	0.06%
2023/04/18	3.3	88.12	33	88.95	87.60	-29.7	3,431	-0.87%
2023/04/17	4	88.10	33	87.84	88.70	-29	3,425	-0.85%
2023/04/14	7	88.63	35	88.79	88.40	-28	3,408	-0.82%
2023/04/13	0	89.25	18.3	89.20	88.20	-18.3	3,425	-0.53%
2023/04/12	2.1	89.10	5	89.96	90.40	-2.9	3,410	-0.08%
2023/04/11	0.3	90.30	5	90.36	90.00	-4.7	3,405	-0.14%
2023/04/10	34	90.75	2	91.20	90.50	32	3,427	0.93%
2023/04/07	0	0.00	1	91.80	92.30	-1	3,421	-0.03%
2023/04/06	6	91.50	3	91.57	91.30	3	3,404	0.09%
2023/03/31	4	90.77	2	90.30	90.70	2	3,404	0.06%
2023/03/30	4	90.77	0	0.00	90.50	4	3,449	0.12%
2023/03/29	106	91.88	26	91.23	89.80	80	3,455	2.32%	大買/
2023/03/28	14	91.54	41.1	91.75	91.70	-27.1	3,436	-0.79%
2023/03/27	3	90.50	11	90.54	90.00	-8	3,372	-0.24%
2023/03/23	6.1	90.37	3	90.50	90.20	3.1	3,374	0.09%
2023/03/22	5	90.34	3	90.43	90.70	2	3,380	0.06%
2023/03/21	14	89.99	4	90.05	89.70	10	3,382	0.30%
2023/03/20	24	91.17	5.1	90.11	89.90	19	3,390	0.56%
2023/03/17	5.1	87.72	6	88.20	88.50	-1	3,318	-0.03%
2023/03/16	8	87.00	0	0.00	86.80	8	3,310	0.24%
2023/03/15	1	87.01	7	87.76	86.80	-6	3,365	-0.18%
2023/03/14	5.1	86.87	2	86.95	86.10	3.1	3,395	0.09%
2023/03/13	5.1	87.76	5	87.98	88.40	0.1	3,426	0.00%
2023/03/10	9.3	88.95	1	88.80	88.90	8.3	3,468	0.24%
2023/03/09	6.1	92.55	4	92.38	92.00	2.1	3,536	0.06%
2023/03/08	5	92.08	10.1	92.30	92.30	-5.1	3,547	-0.14%
2023/03/07	15.4	91.36	5.1	92.22	92.50	10.3	3,544	0.29%
2023/03/06	8	90.00	11	90.23	90.70	-3	3,527	-0.09%
2023/03/03	92.1	88.74	11.2	87.99	89.20	80.9	3,536	2.29%
2023/03/02	11.1	91.70	0	0.00	90.80	11.1	3,372	0.33%
2023/03/01	0	93.27	4	93.20	93.00	-4	3,378	-0.12%
2023/02/24	4	93.15	4.1	93.03	93.10	-0.1	3,413	0.00%
2023/02/23	5.1	93.88	8.1	94.29	93.90	-3	3,423	-0.09%
2023/02/22	16.3	93.66	2	93.35	93.20	14.3	3,543	0.40%
2023/02/21	4	98.08	14	97.56	97.10	-10	3,626	-0.28%
2023/02/20	1.1	97.36	14	97.31	97.50	-12.9	3,771	-0.34%
2023/02/17	6.2	96.50	0	0.00	96.50	6.2	4,007	0.15%
2023/02/16	2.1	96.46	4.1	97.59	97.90	-1.9	4,067	-0.05%
2023/02/15	5	96.46	1	97.00	95.90	4	4,178	0.10%
2023/02/14	1.1	96.50	1	97.30	97.00	0	4,192	0.00%
2023/02/13	3.2	95.59	3.3	95.78	96.10	-0.1	4,328	0.00%
2023/02/10	11.2	97.49	75.5	95.68	95.20	-64.3	4,382	-1.47%
2023/02/09	2.2	98.57	10	98.98	98.30	-7.9	4,372	-0.18%
2023/02/08	7	99.11	5.1	99.00	98.90	1.9	4,401	0.04%
2023/02/07	4	97.15	22	96.64	97.60	-18	4,395	-0.41%
2023/02/06	6	98.22	9.3	98.21	96.90	-3.3	4,427	-0.07%
2023/02/03	13	99.58	16.1	100.42	98.20	-3.1	4,387	-0.07%
2023/02/02	107.2	100.11	95.1	99.95	100.00	12.2	4,351	0.28%	大買/
2023/02/01	15.1	97.53	6.2	97.23	96.70	8.9	4,263	0.21%
2023/01/31	34.2	95.55	20.8	95.72	96.30	13.5	4,303	0.31%
2023/01/30	24.1	93.82	16.1	93.76	94.80	8	4,295	0.19%
2023/01/17	0.1	89.90	2.3	89.90	89.50	-2.2	4,271	-0.05%
2023/01/16	0	0.00	2	88.95	90.00	-2	4,315	-0.05%
2023/01/13	1.2	89.36	0.1	89.50	87.70	1.1	4,344	0.02%
2023/01/12	5	90.74	2	90.25	89.20	3	4,404	0.07%
2023/01/11	2.1	90.35	11	90.46	90.40	-8.9	4,408	-0.20%
2023/01/10	0	89.90	8	90.49	89.80	-8	4,472	-0.18%
2023/01/09	14	90.25	2.2	90.00	90.50	11.8	4,547	0.26%
2023/01/06	10.2	88.58	4.1	87.76	88.80	6.1	4,610	0.13%
2023/01/05	2	86.70	1	87.00	85.90	1	4,723	0.02%
2023/01/04	2	85.95	1	86.40	85.90	1	4,801	0.02%
2023/01/03	1	85.70	2	85.35	86.20	-1	4,956	-0.02%
2022/12/30	6.2	85.49	3	86.00	84.60	3.2	5,051	0.06%
2022/12/29	5	85.12	3	85.10	85.10	2	5,112	0.04%
2022/12/28	2.2	86.60	1	86.20	86.00	1.2	5,227	0.02%
2022/12/27	2	89.60	3	88.87	88.80	-1	5,318	-0.02%
2022/12/26	3.4	86.61	4	87.20	88.30	-0.6	5,391	-0.01%
2022/12/23	4.1	86.05	3	86.23	86.90	1.1	5,515	0.02%
2022/12/22	8.6	87.65	3	86.73	86.90	5.6	5,581	0.10%
2022/12/21	1	88.50	1	87.80	87.60	0	5,715	0.00%
2022/12/20	24.2	91.09	2	90.60	88.50	22.2	5,847	0.38%
2022/12/19	2.3	90.04	2	90.90	90.90	0.3	6,017	0.00%
2022/12/16	5.3	93.04	11	93.44	93.20	-5.7	6,155	-0.09%
2022/12/15	10	95.43	5	95.70	95.40	5	6,214	0.08%
2022/12/14	4.2	94.45	12	94.73	95.90	-7.8	6,247	-0.13%
2022/12/13	8.1	94.59	8	94.91	93.80	0.1	6,275	0.00%
2022/12/12	4.1	94.85	0	0.00	95.00	4.1	6,289	0.07%
2022/12/09	0.4	97.64	4	97.88	96.10	-3.6	6,319	-0.06%
2022/12/08	1	96.50	2	97.00	97.10	-1	6,371	-0.02%
2022/12/07	16.3	97.07	8	98.28	96.20	8.3	6,462	0.13%
2022/12/06	9.2	100.49	5.8	99.97	99.80	3.4	6,454	0.05%
2022/12/05	21.2	104.04	8	104.50	103.00	13.2	6,541	0.20%
2022/12/02	14.3	102.66	11.1	102.64	102.50	3.2	6,546	0.05%
2022/12/01	13.5	101.56	17	101.74	102.00	-3.5	6,589	-0.05%
2022/11/30	4.1	98.42	6	98.72	98.10	-1.9	6,601	-0.03%
2022/11/29	8.1	97.74	5	97.80	98.30	3.1	6,693	0.05%
2022/11/28	2	96.26	2	97.20	97.80	0	6,786	0.00%
2022/11/25	7	97.70	2	96.05	96.00	5	6,967	0.07%
2022/11/24	9.5	98.68	52	98.60	98.80	-42.5	6,996	-0.61%
2022/11/23	3.2	100.30	3	100.17	98.30	0.2	7,077	0.00%
2022/11/22	5.2	99.06	5.5	98.78	98.30	-0.4	7,184	0.00%
2022/11/21	2	101.00	2.3	100.06	100.00	-0.3	7,322	0.00%
2022/11/18	28	101.70	20.3	103.56	99.60	7.7	7,455	0.10%
2022/11/17	16.4	99.93	35.2	100.50	102.00	-18.8	7,553	-0.25%
2022/11/16	29.6	99.25	24	99.95	98.30	5.5	7,672	0.07%
2022/11/15	42	98.52	49.1	98.59	101.00	-7.1	7,668	-0.09%
2022/11/14	7.2	95.04	1	95.00	95.30	6.2	8,013	0.08%
2022/11/11	11.1	96.19	15	97.78	93.60	-3.9	8,238	-0.05%
2022/11/10	8.1	93.32	3	93.90	93.00	5.1	8,202	0.06%
2022/11/09	19.1	93.97	15.3	94.58	94.30	3.9	8,285	0.05%
2022/11/08	7	91.39	2	92.80	90.40	5	8,385	0.06%
2022/11/07	6	91.42	4	91.08	91.10	2	8,445	0.02%
2022/11/04	8	89.11	5	89.58	91.10	3	8,609	0.03%
2022/11/03	3	88.90	10	89.07	89.90	-7	8,677	-0.08%
2022/11/02	24.3	88.85	34.1	89.37	89.40	-9.8	8,945	-0.11%
2022/11/01	12	87.54	24	87.90	87.70	-12	8,968	-0.13%
2022/10/31	61	86.45	72.3	87.12	87.00	-11.3	9,084	-0.12%
2022/10/28	46	84.04	35	84.15	83.90	11	9,165	0.12%
2022/10/27	10	83.71	5	81.86	85.90	5	9,348	0.05%
2022/10/26	4	82.35	6	82.08	81.90	-2	9,542	-0.02%
2022/10/25	10	83.73	10	83.33	82.50	0	9,588	0.00%
2022/10/24	3	86.13	8	86.63	85.00	-5	9,723	-0.05%
2022/10/21	14	86.13	10	86.12	84.00	4	9,912	0.04%
2022/10/20	20.1	85.44	21	85.57	86.20	-1	10,050	-0.01%
2022/10/19	11.3	88.59	10	87.60	85.80	1.2	10,335	0.01%
2022/10/18	22.1	87.74	3	88.26	87.90	19.1	10,432	0.18%
2022/10/17	16.5	84.44	15.1	85.22	86.80	1.4	10,554	0.01%
2022/10/14	8.1	88.28	7.4	88.26	89.10	0.8	10,742	0.01%
2022/10/13	7.5	86.96	22	85.78	83.00	-14.5	11,153	-0.13%
2022/10/12	27	90.73	9	90.59	90.00	18	11,255	0.16%
2022/10/11	21.9	90.98	21	90.81	90.80	0.9	11,414	0.01%
2022/10/07	36	98.64	2.3	98.07	97.50	33.8	11,748	0.29%
2022/10/06	11	100.77	12	101.33	101.50	-1	11,787	-0.01%
2022/10/05	71	102.69	84.1	102.04	99.80	-13.1	11,825	-0.11%
2022/10/04	56	100.83	30.3	99.42	101.00	25.7	11,829	0.22%
2022/10/03	10	93.86	22	93.91	94.80	-12	12,009	-0.10%
2022/09/30	26	90.67	53	90.52	95.00	-27	12,487	-0.22%
2022/09/29	83.1	92.97	37	91.40	91.10	46.1	12,909	0.36%
2022/09/28	37.8	95.71	37.1	92.17	90.70	0.8	13,222	0.01%
2022/09/27	31.1	98.00	46	97.69	99.60	-14.9	13,774	-0.11%
2022/09/26	43.6	101.09	100.1	102.40	98.50	-56.4	14,054	-0.40%
2022/09/23	31.3	108.75	43	110.80	107.00	-11.7	14,215	-0.08%
2022/09/22	34.3	111.35	13	112.04	114.00	21.3	14,252	0.15%
2022/09/21	10.1	110.90	0	0.00	110.00	10.1	14,266	0.07%
2022/09/20	7.1	112.22	9	112.61	113.00	-1.9	14,345	-0.01%
2022/09/19	1	108.51	0	0.00	109.50	1	14,511	0.01%
2022/09/16	4	110.76	18	110.78	109.50	-14	14,612	-0.10%
2022/09/15	22	113.59	4	114.00	111.50	18	14,736	0.12%
2022/09/14	12	110.29	8	111.63	114.00	4	14,959	0.03%
2022/09/13	14.3	112.48	26	113.31	111.50	-11.7	15,080	-0.08%
2022/09/12	43.5	113.10	8.1	113.31	112.50	35.4	15,194	0.23%
2022/09/08	11	107.36	8	108.25	110.00	3	15,217	0.02%
2022/09/07	12.1	105.83	27.1	104.28	105.00	-15	15,282	-0.10%
2022/09/06	12.1	108.36	33	107.35	107.00	-20.9	15,312	-0.14%
2022/09/05	25	111.92	5.5	110.91	110.50	19.5	15,354	0.13%
2022/09/02	19	113.55	16	114.03	115.00	3	15,372	0.02%
2022/09/01	47.2	115.01	78	113.04	113.00	-30.8	15,352	-0.20%
2022/08/31	21.1	115.85	12	115.25	115.50	9.1	15,307	0.06%
2022/08/30	37.1	116.65	19	116.68	117.00	18.1	15,517	0.12%
2022/08/29	39.6	113.48	24	113.00	116.00	15.6	15,566	0.10%
2022/08/26	52	117.19	60.4	117.69	115.50	-8.4	15,485	-0.05%
2022/08/25	35.1	116.43	136	116.06	117.00	-100.9	15,471	-0.65%	大賣/
2022/08/24	189.2	116.74	17	116.18	113.00	172.2	15,425	1.12%	大買/鉅額交易
2022/08/23	75.5	113.81	115.5	113.96	115.50	-40	15,405	-0.26%	大賣/
2022/08/22	30.2	112.22	22.2	112.64	111.50	8	15,309	0.05%
2022/08/19	91.1	113.42	69	112.69	113.00	22.1	15,226	0.15%
2022/08/18	30	108.44	94.2	106.01	109.00	-64.2	14,800	-0.43%
2022/08/17	14	103.71	3	104.17	102.50	11	14,631	0.08%
2022/08/16	27	105.72	14	105.71	104.50	13	14,638	0.09%
2022/08/15	32.2	105.21	79.3	104.71	105.50	-47	14,659	-0.32%
2022/08/12	13	101.08	26.1	101.41	101.50	-13.1	14,467	-0.09%
2022/08/11	12	101.58	48.1	102.64	99.60	-36.1	14,453	-0.25%
2022/08/10	19	99.61	10.2	99.90	98.50	8.8	14,537	0.06%
2022/08/09	29.3	101.05	27.2	100.94	101.00	2.1	14,513	0.01%
2022/08/08	5.2	98.44	13	98.82	99.50	-7.8	14,328	-0.05%
2022/08/05	70	97.67	15	97.61	98.80	55	14,409	0.38%
2022/08/04	32	93.38	33	93.24	95.00	-1	14,382	-0.01%
2022/08/03	40.7	93.62	24.7	93.74	93.20	16	14,364	0.11%
2022/08/02	30	96.44	66.5	95.93	96.20	-36.5	14,293	-0.26%
2022/08/01	46	100.80	4.1	100.90	100.50	41.9	14,116	0.30%
2022/07/29	23	101.91	49	101.82	102.50	-26	14,118	-0.18%
2022/07/28	47.2	99.80	42	100.12	98.50	5.2	14,034	0.04%
2022/07/27	30.1	98.49	41	98.25	99.50	-10.9	13,908	-0.08%
2022/07/26	93.2	100.04	54	99.62	97.40	39.2	13,776	0.28%
2022/07/25	14	99.60	14	100.39	100.50	0	13,539	0.00%
2022/07/22	36	99.98	41	100.27	99.10	-5	13,580	-0.04%
2022/07/21	37.3	100.55	46.3	100.60	101.50	-9	13,675	-0.07%
2022/07/20	182.6	98.82	162.4	99.86	99.30	20.2	13,520	0.15%	大買/大賣/
2022/07/19	26.5	93.06	48.1	93.35	94.30	-21.6	13,162	-0.16%
2022/07/18	30.2	94.29	33.5	94.38	93.00	-3.4	13,027	-0.03%
2022/07/15	71.2	91.60	73.4	91.13	93.00	-2.2	12,806	-0.02%
2022/07/14	15.3	87.40	36.1	87.65	88.00	-20.9	12,375	-0.17%
2022/07/13	30	85.55	11	85.62	83.50	19	12,311	0.15%
2022/07/12	23.5	83.51	8	84.54	82.00	15.5	12,306	0.13%
2022/07/11	49.3	86.61	27	87.26	87.90	22.3	12,314	0.18%
2022/07/08	129.2	88.77	100.7	88.76	88.50	28.5	12,130	0.23%	大買/
2022/07/07	207.2	82.91	188	83.42	85.00	19.2	11,708	0.16%	大買/大賣/
2022/07/06	46	86.26	42.3	86.19	83.50	3.7	11,235	0.03%
2022/07/05	115.8	87.19	114.2	87.27	90.10	1.6	10,979	0.01%	大買/大賣/
2022/07/04	189.2	95.87	159.8	91.47	90.90	29.4	10,346	0.28%	大買/大賣/
2022/07/01	42.2	104.94	21	106.00	101.00	21.2	10,130	0.21%
2022/06/30	32.3	114.86	30.2	114.21	112.00	2.1	9,861	0.02%
2022/06/29	8.1	121.25	10	122.30	124.00	-1.9	9,795	-0.02%
2022/06/28	16	123.38	62	123.96	124.50	-46	10,015	-0.46%
2022/06/27	72	122.50	56.1	123.47	125.00	15.9	10,509	0.15%
2022/06/24	4	117.13	36	117.81	116.50	-32	10,563	-0.30%
2022/06/23	22	117.86	18.1	116.48	119.00	3.9	10,810	0.04%
2022/06/22	68.2	117.88	24.7	117.96	119.50	43.5	11,550	0.38%
2022/06/21	36	113.46	36	115.63	118.00	0	11,540	0.00%
2022/06/20	35.1	115.40	26	113.85	108.50	9.1	11,618	0.08%
2022/06/17	30	118.30	42.5	117.69	118.50	-12.5	11,816	-0.11%
2022/06/16	26.7	126.55	31.7	124.54	120.50	-4.9	12,158	-0.04%
2022/06/15	23.4	128.78	44.2	127.67	126.50	-20.8	12,606	-0.16%
2022/06/14	76.2	133.14	88	131.10	131.00	-11.8	13,160	-0.09%
2022/06/13	58.1	132.87	86.1	130.36	133.50	-28	13,413	-0.21%
2022/06/10	15.1	132.97	21	132.69	132.50	-5.9	13,626	-0.04%
2022/06/09	34.2	133.98	27.1	133.57	134.50	7.1	13,963	0.05%
2022/06/08	64.6	133.27	133.2	133.15	133.50	-68.6	14,265	-0.48%	大賣/
2022/06/07	30.4	129.29	61.6	129.87	130.00	-31.2	14,193	-0.22%
2022/06/06	26.7	127.41	18.1	127.33	127.00	8.7	14,134	0.06%
2022/06/02	55.1	128.30	54.3	128.09	127.50	0.8	14,263	0.01%
2022/06/01	34	126.44	42.2	127.18	126.00	-8.2	14,291	-0.06%
2022/05/31	104	126.82	65	126.47	126.50	39	14,344	0.27%	大買/
2022/05/30	46.4	123.64	47.1	123.54	125.00	-0.7	14,311	0.00%
2022/05/27	69	120.90	30.1	121.00	119.00	39	14,305	0.27%
2022/05/26	41.3	121.41	24	121.33	119.50	17.3	14,337	0.12%
2022/05/25	25	118.82	57.1	118.31	120.50	-32.1	14,351	-0.22%
2022/05/24	15.2	118.42	43	119.28	115.50	-27.9	14,427	-0.19%
2022/05/23	9.1	121.23	23.1	121.67	121.00	-14	14,403	-0.10%
2022/05/20	18	119.03	3.3	119.45	119.00	14.7	14,368	0.10%
2022/05/19	11.1	117.88	6	117.33	120.00	5.1	14,446	0.04%
2022/05/18	40	119.14	27.1	120.45	121.00	12.9	14,456	0.09%
2022/05/17	4	115.63	15	116.37	117.00	-11	14,241	-0.08%
2022/05/16	19.1	115.18	11	115.05	113.00	8.1	14,299	0.06%
2022/05/13	14.1	113.85	26	113.88	113.50	-11.9	14,329	-0.08%
2022/05/12	21	111.76	15	111.93	108.50	6	14,376	0.04%
2022/05/11	20.3	112.21	26	113.40	112.00	-5.7	14,608	-0.04%
2022/05/10	33	111.24	32.2	112.40	113.50	0.8	14,616	0.01%
2022/05/09	38.3	111.47	35	111.23	108.50	3.3	14,710	0.02%
2022/05/06	6.2	111.20	40.1	112.01	116.00	-33.9	14,893	-0.23%
2022/05/05	29.1	114.81	12	114.38	113.00	17.1	14,931	0.11%
2022/05/04	30	110.83	25	111.18	112.00	5	14,911	0.03%
2022/05/03	3.1	106.35	11	107.27	108.00	-8	14,981	-0.05%
2022/04/29	14.1	105.00	16.6	105.54	105.00	-2.5	15,109	-0.02%
2022/04/28	43.1	104.11	34.1	102.63	102.50	9	15,062	0.06%
2022/04/27	73.1	103.00	70.3	103.46	106.00	2.8	14,925	0.02%
2022/04/26	20	110.48	35	111.44	110.00	-15	14,714	-0.10%
2022/04/25	40.2	109.77	31	109.69	110.00	9.2	14,715	0.06%
2022/04/22	38.3	116.90	30.2	116.45	115.00	8.1	14,672	0.06%
2022/04/21	5.1	123.19	5	122.80	123.00	0.1	14,735	0.00%
2022/04/20	11.1	122.90	6.3	121.97	122.50	4.8	14,857	0.03%
2022/04/19	34	123.01	18	123.61	121.00	16	15,002	0.11%
2022/04/18	29	122.40	24.1	122.33	119.50	4.9	15,138	0.03%
2022/04/15	23.5	126.20	13	125.65	123.00	10.5	15,233	0.07%
2022/04/14	8.1	132.38	3	131.50	130.50	5.1	15,425	0.03%
2022/04/13	13	129.73	30	130.48	130.50	-17	15,411	-0.11%
2022/04/12	24	127.02	46	127.12	124.50	-22	15,455	-0.14%
2022/04/11	39.1	128.97	32.3	128.01	128.50	6.8	15,497	0.04%
2022/04/08	13	126.19	12.1	126.54	128.00	0.9	15,499	0.01%
2022/04/07	62.3	127.85	47.9	127.85	124.50	14.4	15,528	0.09%
2022/04/06	24.1	129.86	26.1	130.13	130.50	-2	15,634	-0.01%
2022/04/01	30	130.88	31.1	131.22	133.50	-1.1	15,910	-0.01%
2022/03/31	59.4	133.49	27	133.41	133.00	32.4	16,040	0.20%
2022/03/30	71.1	137.49	113.2	137.28	137.50	-42.1	15,779	-0.27%	大賣/
2022/03/29	76.1	135.21	51	135.66	131.00	25.1	15,296	0.16%
2022/03/28	91.4	134.93	93.1	135.04	136.50	-1.7	15,114	-0.01%
2022/03/25	184.5	138.99	172.1	138.96	134.00	12.4	14,809	0.08%	大買/大賣/
2022/03/24	30.3	132.05	91.6	131.81	134.50	-61.3	14,028	-0.44%
2022/03/23	91.8	132.29	80	133.16	130.50	11.8	13,891	0.08%
2022/03/22	53.8	132.09	50.1	132.30	132.00	3.7	13,907	0.03%
2022/03/21	146.2	131.67	90.3	131.40	131.50	55.9	13,712	0.41%	大買/
2022/03/18	122.7	128.42	307.2	127.12	129.50	-184.5	13,415	-1.38%	大買/大賣/鉅額交易
2022/03/17	298.2	123.59	225	124.98	127.00	73.2	13,097	0.56%	大買/大賣/
2022/03/16	68.1	116.79	77	117.09	115.50	-8.9	12,561	-0.07%
2022/03/15	85.1	120.15	179.5	119.42	116.00	-94.4	12,323	-0.77%	大賣/
2022/03/14	165.1	119.76	95.5	120.35	120.50	69.6	12,224	0.57%	大買/
2022/03/11	112	117.10	111	116.89	117.50	1	12,051	0.01%	大買/大賣/
2022/03/10	16	114.88	70.2	116.32	118.00	-54.2	11,755	-0.46%
2022/03/09	25.1	108.62	23	107.74	107.50	2.1	11,998	0.02%
2022/03/08	42.5	109.76	17.1	109.77	106.00	25.4	12,521	0.20%
2022/03/07	41.1	109.87	26.3	110.40	108.00	14.8	12,436	0.12%
2022/03/04	33.2	117.33	75.6	115.56	117.00	-42.3	12,518	-0.34%
2022/03/03	25.1	116.20	32	117.36	114.50	-6.9	12,739	-0.05%
2022/03/02	28.2	113.53	28	112.95	115.50	0.2	12,940	0.00%
2022/03/01	42	107.57	15	109.50	111.00	27	13,007	0.21%
2022/02/25	31.1	104.51	48.3	105.58	107.50	-17.2	13,312	-0.13%
2022/02/24	60.5	101.62	99.2	101.51	101.00	-38.6	13,622	-0.28%
2022/02/23	42.1	106.92	21.1	107.24	107.00	21	13,708	0.15%
2022/02/22	36.3	107.94	27	109.33	107.00	9.3	14,312	0.07%
2022/02/21	38.3	112.81	32.1	112.78	113.00	6.2	14,773	0.04%
2022/02/18	61.1	116.19	68.3	117.02	117.50	-7.2	15,619	-0.05%
2022/02/17	57.1	117.88	60.2	115.94	116.00	-3.1	16,741	-0.02%
2022/02/16	65.1	117.36	50	116.56	116.00	15.1	17,296	0.09%
2022/02/15	40	116.98	45	116.78	115.00	-5	17,696	-0.03%
2022/02/14	74.5	116.00	43.1	114.84	114.50	31.4	18,179	0.17%
2022/02/11	80.6	120.52	91.1	120.29	120.50	-10.6	18,412	-0.06%
2022/02/10	49.2	113.84	19	114.61	113.50	30.2	18,570	0.16%
2022/02/09	78	114.10	80	113.63	115.50	-2	18,977	-0.01%
2022/02/08	163.4	108.72	118	108.85	109.00	45.4	19,452	0.23%	大買/大賣/
2022/02/07	41.1	104.70	78.7	104.71	106.50	-37.6	19,958	-0.19%
2022/01/26	21	105.55	23	106.22	106.00	-2	20,938	-0.01%
2022/01/25	144.1	107.09	94.1	107.97	105.00	50	22,199	0.23%	大買/
2022/01/24	113.3	107.63	110.3	107.19	112.00	3	23,333	0.01%	大買/大賣/
2022/01/21	56.1	109.04	28.1	109.95	107.50	28	24,393	0.11%
2022/01/20	14	111.93	19	112.50	113.00	-5	24,821	-0.02%
2022/01/19	44.1	113.29	31	113.98	113.00	13.1	25,702	0.05%
2022/01/18	43.8	118.37	12	117.29	116.00	31.8	27,585	0.12%
2022/01/17	44	116.22	26	116.35	118.50	18	27,949	0.06%
2022/01/14	11	112.14	20	112.40	115.50	-9	28,705	-0.03%
2022/01/13	25	114.88	72.6	114.30	114.50	-47.6	29,333	-0.16%
2022/01/12	21.3	117.76	13.2	118.24	116.50	8.1	30,283	0.03%
2022/01/11	34.3	119.84	18	119.78	117.50	16.3	31,864	0.05%
2022/01/10	36.3	122.49	32.2	124.18	125.50	4.1	32,869	0.01%
2022/01/07	146.2	126.59	91.3	129.72	123.50	54.9	33,851	0.16%	大買/
2022/01/06	24.1	133.40	12	133.00	134.00	12.1	34,726	0.03%
2022/01/05	34.1	135.87	14.5	137.30	135.00	19.6	35,729	0.05%
2022/01/04	18.4	142.15	19	143.39	141.00	-0.7	36,751	0.00%
2022/01/03	18.8	146.58	189.1	146.92	144.50	-170.3	38,902	-0.44%	大賣/鉅額交易
2021/12/30	171.6	145.11	12	145.08	143.00	159.6	39,815	0.40%	大買/鉅額交易
2021/12/29	51.5	148.09	137.1	148.13	146.00	-85.6	40,713	-0.21%	大賣/
2021/12/28	65.5	145.76	37	146.18	145.50	28.5	41,252	0.07%
2021/12/27	59.1	142.70	49.1	142.86	144.50	10	41,547	0.02%
2021/12/24	14	137.29	18	136.75	136.00	-4	41,792	-0.01%
2021/12/23	18.1	139.24	54.3	139.16	138.00	-36.2	42,607	-0.08%
2021/12/22	7.3	137.99	28.5	139.02	136.00	-21.2	43,380	-0.05%
2021/12/21	28	135.64	45.2	135.66	136.00	-17.2	44,216	-0.04%
2021/12/20	51.1	133.81	30.7	134.11	134.50	20.3	45,849	0.04%
2021/12/17	56.6	139.00	33.6	139.25	136.50	23	47,177	0.05%
2021/12/16	63.8	142.16	46.3	143.73	143.00	17.5	48,924	0.04%
2021/12/15	35.6	134.95	42.5	135.00	137.00	-6.8	49,234	-0.01%
2021/12/14	57.3	134.60	48.2	134.53	133.50	9.1	49,407	0.02%
2021/12/13	108.1	134.64	138.5	135.06	134.00	-30.4	49,442	-0.06%	大買/大賣/
2021/12/10	66.2	138.30	22	138.09	137.50	44.2	49,568	0.09%
2021/12/09	53.3	140.63	38.3	140.99	141.50	15.1	49,819	0.03%
2021/12/08	64.1	144.89	44	144.28	143.00	20.1	50,199	0.04%
2021/12/07	48.3	145.27	51.4	146.25	143.00	-3.1	50,938	-0.01%
2021/12/06	32.3	150.22	21.2	150.61	149.50	11	51,266	0.02%
2021/12/03	126.3	157.17	62	155.94	155.00	64.3	51,575	0.12%	大買/
2021/12/02	97.2	154.35	109.6	154.88	156.00	-12.5	51,503	-0.02%	大賣/
2021/12/01	29.4	148.23	28.1	148.06	148.00	1.3	51,169	0.00%
2021/11/30	53.7	150.82	31.1	150.95	150.00	22.6	51,467	0.04%
2021/11/29	66.3	146.54	56	146.79	148.50	10.3	51,759	0.02%
2021/11/26	34.6	143.35	37.1	144.43	148.50	-2.5	51,975	0.00%
2021/11/25	31.1	145.81	22	146.05	145.50	9.1	51,787	0.02%
2021/11/24	65.6	145.88	49.5	145.30	145.00	16.1	51,859	0.03%
2021/11/23	111.4	151.68	106.8	150.46	147.00	4.6	51,866	0.01%	大買/大賣/
2021/11/22	55.8	155.59	59.8	154.79	153.00	-4	51,979	-0.01%
2021/11/19	88.3	160.47	115	160.01	156.00	-26.7	52,766	-0.05%	大賣/
2021/11/18	145	159.91	125.2	160.91	157.00	19.8	52,749	0.04%	大買/大賣/
2021/11/17	195.6	165.63	185.3	165.50	165.50	10.3	52,962	0.02%	大買/大賣/
2021/11/16	251.7	165.05	215.1	165.13	159.50	36.6	52,558	0.07%	大買/大賣/
2021/11/15	98.2	155.60	94.2	155.17	159.00	4	51,648	0.01%
2021/11/12	96.3	152.56	77.1	152.52	149.00	19.3	51,393	0.04%
2021/11/11	108.2	148.93	94	149.02	151.50	14.1	51,178	0.03%	大買/
2021/11/10	47.1	142.83	43.1	143.08	145.00	4	50,801	0.01%
2021/11/09	69.1	145.97	89	147.50	142.00	-19.9	50,612	-0.04%
2021/11/08	82.1	143.49	88	144.17	146.50	-5.9	50,327	-0.01%
2021/11/05	86.1	148.37	138.3	149.70	147.50	-52.2	50,121	-0.10%	大賣/
2021/11/04	104.6	158.75	255.4	160.29	150.00	-150.8	49,748	-0.30%	大買/大賣/鉅額交易
2021/11/03	402.3	154.44	268	157.03	160.50	134.3	49,363	0.27%	大買/大賣/鉅額交易
2021/11/02	294.9	161.39	278.9	161.41	154.00	16	48,518	0.03%	大買/大賣/
2021/11/01	204.3	158.97	202.5	162.99	165.50	1.9	47,371	0.00%	大買/大賣/
2021/10/29	123.9	150.40	215.2	150.79	152.50	-91.3	46,367	-0.20%	大買/大賣/
2021/10/28	108.4	142.56	95.3	143.50	142.50	13.1	45,320	0.03%	大買/
2021/10/27	247.3	142.12	136	142.45	141.50	111.2	45,025	0.25%	大買/大賣/鉅額交易
2021/10/26	222.3	141.14	278.9	143.23	140.00	-56.6	44,406	-0.13%	大買/大賣/
2021/10/25	54.1	134.71	59.1	135.02	135.00	-5	42,768	-0.01%
2021/10/22	121.4	131.91	128	133.35	135.50	-6.6	42,815	-0.02%	大買/大賣/
2021/10/21	109.3	136.28	95.2	135.65	132.50	14.1	42,435	0.03%	大買/
2021/10/20	125.3	132.23	200.3	132.84	135.50	-75	42,141	-0.18%	大買/大賣/
2021/10/19	234	133.52	251.4	133.53	129.50	-17.4	41,482	-0.04%	大買/大賣/
2021/10/18	290.3	128.02	266.4	129.39	132.00	23.9	40,515	0.06%	大買/大賣/
2021/10/15	146.4	124.71	263.6	125.63	128.50	-117.2	40,101	-0.29%	大買/大賣/鉅額交易
2021/10/14	174.4	120.13	181.4	117.81	117.00	-7	39,579	-0.02%	大買/大賣/
2021/10/13	270.3	128.11	243.5	126.49	122.00	26.7	39,274	0.07%	大買/大賣/
2021/10/12	189.1	125.34	306.3	125.90	128.50	-117.2	39,148	-0.30%	大買/大賣/鉅額交易
2021/10/08	618.5	125.86	315.1	127.22	124.00	303.5	39,173	0.77%	大買/大賣/鉅額交易
2021/10/07	101.1	120.76	311.7	121.34	124.50	-210.6	37,710	-0.56%	大買/大賣/鉅額交易
2021/10/06	247.4	114.84	316.3	115.50	113.50	-69	37,871	-0.18%	大買/大賣/
2021/10/05	412.1	111.13	236.2	108.24	113.50	175.9	37,204	0.47%	大買/大賣/鉅額交易
2021/10/04	125.1	111.23	108	108.40	106.00	17.1	36,571	0.05%	大買/大賣/
2021/10/01	70.4	113.00	69.2	114.41	112.00	1.2	36,165	0.00%
2021/09/30	169.2	115.87	157.1	115.56	118.00	12	36,074	0.03%	大買/大賣/
2021/09/29	171.6	114.94	173.1	115.66	112.00	-1.5	35,335	0.00%	大買/大賣/
2021/09/28	177.7	122.95	293.3	123.68	122.00	-115.6	34,671	-0.33%	大買/大賣/鉅額交易
2021/09/27	490.5	124.85	417.7	124.64	123.00	72.7	33,883	0.21%	大買/大賣/
2021/09/24	396.6	120.36	235.4	120.85	119.50	161.1	32,349	0.50%	大買/大賣/鉅額交易
2021/09/23	242.2	116.31	306.5	118.38	121.00	-64.3	31,055	-0.21%	大買/大賣/
2021/09/22	56.5	106.82	90.4	108.68	110.50	-33.9	29,473	-0.12%
2021/09/17	92.8	105.07	158.6	105.88	107.50	-65.8	29,084	-0.23%	大賣/
2021/09/16	46.1	102.27	36	101.94	101.50	10.1	28,932	0.03%
2021/09/15	128.4	103.39	376	101.97	100.50	-247.6	28,857	-0.86%	大買/大賣/鉅額交易
2021/09/14	53.1	107.01	54.3	107.36	106.00	-1.2	28,654	0.00%
2021/09/13	236.3	108.32	204.5	108.37	106.50	31.7	28,806	0.11%	大買/大賣/
2021/09/10	186.4	105.52	221	106.18	108.00	-34.6	28,763	-0.12%	大買/大賣/
2021/09/09	120.3	99.15	172.1	101.00	101.50	-51.7	28,549	-0.18%	大買/大賣/
2021/09/08	118.9	97.64	93.6	95.85	94.60	25.4	28,436	0.09%	大買/
2021/09/07	61	100.22	32.1	99.54	98.60	28.9	28,804	0.10%
2021/09/06	64.2	103.80	64	104.09	103.50	0.1	29,578	0.00%
2021/09/03	78.5	103.42	130.2	104.30	103.00	-51.8	29,580	-0.17%	大賣/
2021/09/02	98.4	109.86	151.5	109.54	106.00	-53.1	29,540	-0.18%	大賣/
2021/09/01	153.4	110.27	132.8	110.67	114.00	20.6	29,120	0.07%	大買/大賣/
2021/08/31	42.3	106.42	44	107.31	109.00	-1.7	28,646	-0.01%
2021/08/30	76.2	106.39	82.4	106.60	106.00	-6.2	28,721	-0.02%
2021/08/27	103.3	106.54	47	106.64	104.50	56.3	28,782	0.20%	大買/
2021/08/26	163.8	108.87	207.1	108.50	111.50	-43.2	29,032	-0.15%	大買/大賣/
2021/08/25	244.3	108.68	289.1	109.26	106.50	-44.8	28,704	-0.16%	大買/大賣/
2021/08/24	256.3	105.09	198.3	105.68	105.00	58	27,801	0.21%	大買/大賣/
2021/08/23	165.2	102.32	97.6	102.12	104.00	67.7	27,303	0.25%	大買/
2021/08/20	88.1	90.59	163.4	92.37	94.60	-75.3	26,844	-0.28%	大賣/
2021/08/19	58.2	88.48	50.1	88.04	86.00	8.1	26,642	0.03%
2021/08/18	18.3	85.95	34.3	87.21	89.80	-16	26,569	-0.06%
2021/08/17	61.3	88.22	27	87.36	84.50	34.3	26,688	0.13%
2021/08/16	46.2	89.88	56	91.27	92.00	-9.8	26,509	-0.04%
2021/08/13	39.6	93.65	62.3	92.64	90.30	-22.7	26,453	-0.09%
2021/08/12	33.9	95.38	56	95.17	95.60	-22.1	26,366	-0.08%
2021/08/11	113.1	93.50	230.1	92.99	93.30	-117	26,380	-0.44%	大買/大賣/鉅額交易
2021/08/10	58.4	95.31	116.6	95.10	96.50	-58.3	26,198	-0.22%	大賣/
2021/08/09	239	98.30	128.2	99.39	95.40	110.8	26,051	0.43%	大買/大賣/鉅額交易
2021/08/06	66.5	107.29	56.2	106.91	106.00	10.3	25,867	0.04%
2021/08/05	51.2	109.34	73.1	109.43	112.50	-21.9	25,914	-0.08%
2021/08/04	73.3	108.74	71.1	110.16	107.00	2.1	26,200	0.01%
2021/08/03	60.2	108.21	42	107.49	108.50	18.2	26,113	0.07%
2021/08/02	16.8	104.46	43.2	105.08	106.50	-26.4	26,038	-0.10%
2021/07/30	99.4	105.24	84	106.88	102.50	15.4	25,949	0.06%
2021/07/29	74.4	104.88	68.1	106.07	108.00	6.3	25,755	0.02%
2021/07/28	162.9	104.05	129.1	104.01	104.50	33.8	25,598	0.13%	大買/大賣/
2021/07/27	235.6	118.98	392.7	115.64	112.00	-157	25,361	-0.62%	大買/大賣/鉅額交易
2021/07/26	170.5	119.21	104	118.69	118.00	66.5	25,132	0.26%	大買/大賣/
2021/07/23	124.3	115.28	812.8	115.18	114.00	-688.5	24,749	-2.78%	大買/大賣/鉅額交易
2021/07/22	235.5	119.62	170.7	120.49	121.50	64.8	24,472	0.26%	大買/大賣/
2021/07/21	170.7	113.10	346.8	112.52	117.00	-176.2	23,826	-0.74%	大買/大賣/鉅額交易
2021/07/20	169.7	109.80	187.9	109.85	106.50	-18.2	23,256	-0.08%	大買/大賣/
2021/07/19	815.1	117.22	330.3	114.08	112.50	484.8	22,976	2.11%	大買/大賣/鉅額交易
2021/07/16	659.1	109.02	263.6	108.60	111.00	395.5	22,765	1.74%	大買/大賣/鉅額交易
2021/07/15	642.5	100.28	296.6	101.80	107.00	345.9	22,479	1.54%	大買/大賣/鉅額交易
2021/07/14	143.5	97.16	163.2	96.34	99.60	-19.7	21,925	-0.09%	大買/大賣/
2021/07/13	1,263.6	100.50	1,291.8	99.84	90.60	-28.2	21,341	-0.13%	大買/大賣/
2021/07/12	37.1	89.71	78.7	91.30	92.70	-41.6	20,269	-0.21%
2021/07/09	26.6	85.04	51	85.08	84.30	-24.4	20,067	-0.12%
2021/07/08	41.1	84.01	48.2	84.40	83.70	-7.1	20,187	-0.04%
2021/07/07	96.4	83.29	139.5	83.76	84.30	-43.1	20,213	-0.21%	大賣/
2021/07/06	28.1	80.63	12	80.89	79.70	16.1	20,418	0.08%
2021/07/05	36.4	80.73	70	81.34	80.60	-33.6	20,953	-0.16%
2021/07/02	17.1	78.26	19	77.53	79.20	-1.9	21,542	-0.01%
2021/07/01	39.2	76.59	78.4	76.03	76.10	-39.2	22,398	-0.18%
2021/06/30	34.1	78.09	16	78.94	78.30	18.1	23,111	0.08%
2021/06/29	139.2	79.27	79.5	78.93	77.70	59.8	23,415	0.26%	大買/
2021/06/28	85.2	84.53	17.2	82.45	81.50	68	23,399	0.29%
2021/06/25	21.1	85.19	41	85.58	85.00	-19.9	24,037	-0.08%
2021/06/24	43	84.64	96.5	83.92	83.10	-53.5	24,507	-0.22%
2021/06/23	87.1	82.54	68.7	83.12	82.90	18.5	24,570	0.08%
2021/06/22	131.8	83.55	578.6	84.52	81.00	-446.8	24,919	-1.79%	大買/大賣/鉅額交易
2021/06/21	110.5	86.85	164	86.90	85.20	-53.5	25,138	-0.21%	大買/大賣/
2021/06/18	305.4	85.34	403.3	85.71	87.50	-97.9	25,777	-0.38%	大買/大賣/
2021/06/17	105.2	79.92	119.5	80.11	81.10	-14.3	25,476	-0.06%	大買/大賣/
2021/06/16	218.2	80.51	175.3	80.32	78.40	42.9	25,378	0.17%	大買/大賣/
2021/06/15	383.9	76.46	237.4	77.85	79.90	146.4	24,755	0.59%	大買/大賣/鉅額交易
2021/06/11	415.2	72.82	74	72.30	72.70	341.2	23,827	1.43%	大買/鉅額交易
2021/06/10	78.1	71.72	80.2	72.14	70.10	-2.1	23,921	-0.01%
2021/06/09	24.1	70.15	32	70.27	70.40	-7.9	23,846	-0.03%
2021/06/08	35	70.23	101	69.52	69.40	-66	23,948	-0.28%	大賣/
2021/06/07	92.1	69.73	114	69.79	70.80	-21.9	23,914	-0.09%	大賣/
2021/06/04	210	70.36	131.1	69.68	68.50	78.9	23,699	0.33%	大買/大賣/
2021/06/03	194.2	73.53	333.1	72.22	72.70	-139	23,504	-0.59%	大買/大賣/鉅額交易
2021/06/02	70	69.59	127	69.37	68.80	-57	22,927	-0.25%	大賣/
2021/06/01	83	68.87	72.8	68.39	69.00	10.2	22,715	0.05%
2021/05/31	57.1	67.35	47.1	67.70	67.30	10	22,613	0.04%
2021/05/28	93	67.75	50	68.21	67.70	43	22,504	0.19%
2021/05/27	17	65.16	20	65.50	66.60	-3	22,262	-0.01%
2021/05/26	7.1	63.47	9	63.51	63.60	-1.9	22,025	-0.01%
2021/05/25	30	63.36	50	62.70	63.30	-20	21,986	-0.09%
2021/05/24	4	57.53	5.2	58.07	59.90	-1.2	21,802	-0.01%
2021/05/21	15	56.54	45	55.79	56.00	-30	22,535	-0.13%
2021/05/20	4	56.10	4	55.03	55.60	0	22,687	0.00%
2021/05/19	5	54.30	29	55.27	54.90	-24	22,627	-0.11%
2021/05/18	33	52.69	13	53.37	54.00	20	22,512	0.09%
2021/05/17	33	47.89	73	49.16	49.15	-40	22,514	-0.18%
2021/05/14	49.1	54.46	7	53.03	51.80	42.1	22,385	0.19%
2021/05/13	25	55.02	25	55.73	54.80	0	22,250	0.00%
2021/05/12	50	54.84	40	55.21	56.00	10	22,119	0.05%
2021/05/11	23	54.53	35.3	54.36	53.60	-12.3	21,817	-0.06%
2021/05/10	14	60.07	12	59.28	58.80	2	21,807	0.01%
2021/05/07	12	60.55	27	60.66	61.90	-15	21,825	-0.07%
2021/05/06	3	57.70	14	57.90	58.50	-11	21,845	-0.05%
2021/05/05	14	59.86	87	58.35	58.00	-73	21,940	-0.33%
2021/05/04	15	60.02	14	59.37	60.80	1	21,922	0.00%
2021/05/03	41	62.31	29	61.90	61.60	12	21,814	0.06%
2021/04/29	15	65.95	4	66.63	65.10	11	21,797	0.05%
2021/04/28	29	67.37	19	67.06	67.30	10	22,200	0.05%
2021/04/27	18.1	66.85	18	66.94	66.20	0.1	22,450	0.00%
2021/04/26	56	68.91	16	68.98	68.20	40	22,748	0.18%
2021/04/23	85	67.10	68.5	67.60	68.70	16.5	23,292	0.07%
2021/04/22	151.5	70.67	56.9	69.11	67.10	94.6	23,909	0.40%	大買/
2021/04/21	57.2	76.45	85	77.01	74.50	-27.8	24,734	-0.11%
2021/04/20	178	75.33	274	74.90	74.90	-96	24,436	-0.39%	大買/大賣/
2021/04/19	27	70.61	12	69.82	70.70	15	24,647	0.06%
2021/04/16	28.2	69.94	19	69.02	68.60	9.2	24,760	0.04%
2021/04/15	33.1	69.36	8	69.93	68.80	25.1	24,734	0.10%
2021/04/14	16	67.31	44	66.28	68.70	-28	24,716	-0.11%
2021/04/13	73.1	70.21	22.1	70.50	68.00	50.9	24,676	0.21%
2021/04/12	63.2	70.43	48.2	69.40	68.00	15	24,583	0.06%
2021/04/09	105.1	76.37	55	75.21	75.00	50.1	24,329	0.21%	大買/
2021/04/08	40	71.69	86.6	72.49	74.50	-46.6	23,755	-0.20%
2021/04/07	63.5	68.43	35.7	68.00	69.00	27.8	23,064	0.12%
2021/04/06	65.3	64.42	71	65.16	65.80	-5.7	22,461	-0.03%
2021/04/01	29	60.82	45	61.44	59.90	-16	21,918	-0.07%
2021/03/31	31	60.28	21	59.90	59.50	10	21,803	0.05%
2021/03/30	67.9	61.44	136.1	61.34	60.90	-68.2	21,724	-0.31%	大賣/
2021/03/29	50	57.87	54	58.36	59.50	-4	21,067	-0.02%
2021/03/26	28	55.35	41	55.55	55.80	-13	20,571	-0.06%
2021/03/25	26	55.47	79	55.16	55.40	-53	20,466	-0.26%
2021/03/24	122.3	54.35	100.1	54.37	55.00	22.1	20,076	0.11%	大買/
2021/03/23	120.1	55.01	71	54.49	52.00	49.1	19,449	0.25%	大買/
2021/03/22	66	53.71	268.1	53.59	56.70	-202.1	18,413	-1.10%	大賣/鉅額交易
2021/03/19	46.1	52.16	52	52.08	51.60	-5.9	18,192	-0.03%
2021/03/18	28	52.02	45	52.08	51.80	-17	18,173	-0.09%
2021/03/17	16	51.74	8.3	51.63	50.80	7.8	18,553	0.04%
2021/03/16	44	51.45	48	51.64	50.40	-4	19,764	-0.02%
2021/03/15	107	49.64	221.5	49.79	49.95	-114.5	20,109	-0.57%	大買/大賣/鉅額交易
2021/03/12	30	48.74	14	48.79	48.90	16	20,161	0.08%
2021/03/11	4.2	46.27	30	46.73	46.90	-25.9	20,259	-0.13%
2021/03/10	0	0.00	1	45.30	44.70	-1	20,376	0.00%
2021/03/09	5	45.19	5	44.52	45.00	0	21,015	0.00%
2021/03/08	0	0.00	1	44.55	44.25	-1	20,995	0.00%
2021/03/05	15	46.11	14	46.17	45.95	1	21,053	0.00%
2021/03/04	4	46.91	11	47.16	46.80	-7	21,449	-0.03%
2021/03/03	4	47.24	6	47.05	47.90	-2	21,642	-0.01%
2021/03/02	10	47.62	3	47.35	47.30	7	21,725	0.03%
2021/02/26	2	47.10	19	46.96	47.60	-17	22,034	-0.08%
2021/02/25	15	49.21	3	49.47	48.60	12	22,532	0.05%
2021/02/24	30.5	49.94	42	50.49	49.40	-11.5	22,516	-0.05%
2021/02/23	107.5	52.49	48	52.15	51.80	59.5	22,425	0.27%	大買/
2021/02/22	52	49.64	9	49.56	50.80	43	21,548	0.20%
2021/02/19	22	46.45	22.1	45.92	46.20	-0.1	21,195	0.00%
2021/02/18	3	45.88	3	45.45	46.60	0	21,117	0.00%
2021/02/17	30.4	47.63	32	47.10	46.25	-1.6	21,022	-0.01%
2021/02/05	2	45.70	2	45.55	45.65	0	20,861	0.00%
2021/02/04	7	46.47	11	46.74	46.10	-4	20,786	-0.02%
2021/02/03	13	47.39	3	47.78	47.25	10	20,700	0.05%
2021/02/02	12	47.56	6	47.37	48.00	6	20,514	0.03%
2021/02/01	15	44.96	28	44.33	45.85	-13	20,331	-0.06%
2021/01/29	0.1	46.80	29	45.72	44.80	-28.9	20,125	-0.14%
2021/01/28	10	47.64	11	47.83	47.10	-1	19,980	0.00%
2021/01/27	5	48.51	16	48.03	49.10	-11	19,843	-0.06%
2021/01/26	13	48.90	1.1	50.05	48.00	11.9	19,622	0.06%
2021/01/25	13.3	48.58	10.5	48.68	49.30	2.8	19,481	0.01%
2021/01/22	12.2	48.75	23.1	48.66	49.70	-10.9	19,292	-0.06%
2021/01/21	63	50.54	61.4	50.21	48.65	1.6	19,067	0.01%
2021/01/20	22	49.00	26	48.96	49.40	-4	18,548	-0.02%
2021/01/19	24	51.06	46	51.15	50.00	-22	18,146	-0.12%
2021/01/18	59.2	52.50	43	52.67	52.50	16.2	17,692	0.09%
2021/01/15	94.1	51.12	100	51.58	51.00	-5.9	16,927	-0.03%
2021/01/14	230	49.68	180.2	49.37	50.10	49.8	16,128	0.31%	大買/大賣/
2021/01/13	59	45.10	108	46.36	46.85	-49	14,645	-0.33%	大賣/
2021/01/12	150.3	42.94	58	43.12	42.60	92.3	14,261	0.65%	大買/
2021/01/11	22	41.33	20	40.70	41.70	2	13,388	0.02%
2021/01/08	9	39.04	103	38.67	38.85	-94	13,094	-0.72%	大賣/
2021/01/07	14	39.48	21	39.50	39.30	-7	13,116	-0.05%
2021/01/06	15	39.75	74.5	39.65	39.80	-59.5	13,007	-0.46%
2021/01/05	21.3	41.29	7	41.39	41.15	14.3	12,715	0.11%
2021/01/04	50.4	42.51	46	42.15	42.60	4.4	12,539	0.03%
2020/12/31	7	40.65	3	40.32	40.60	4	12,196	0.03%
2020/12/30	12	40.72	7	40.96	40.10	5	12,164	0.04%
2020/12/29	64	41.47	62	41.60	41.00	2	12,057	0.02%
2020/12/28	26	41.24	37	41.51	41.65	-11	11,676	-0.09%
2020/12/25	28	40.41	51	40.12	39.85	-23	11,341	-0.20%
2020/12/24	20	39.19	5	39.14	39.40	15	11,015	0.14%
2020/12/23	12	39.01	6	38.63	39.20	6	10,851	0.06%
2020/12/22	16	37.92	14	38.36	37.20	2	10,783	0.02%
2020/12/21	0	0.00	6	37.78	37.50	-6	10,875	-0.06%
2020/12/18	7	38.30	18	38.99	38.85	-11	10,875	-0.10%
2020/12/17	23	38.38	19	37.81	38.85	4	10,782	0.04%
2020/12/16	2	38.35	11	38.35	38.25	-9	10,654	-0.08%
2020/12/15	5	38.40	39	38.64	37.70	-34	10,552	-0.32%
2020/12/14	46	39.99	37	40.25	40.15	9	10,345	0.09%
2020/12/11	124	39.62	91	40.29	38.80	33	10,064	0.33%	大買/
2020/12/10	128	40.98	115	40.91	41.10	13	9,491	0.14%	大買/大賣/
2020/12/09	118	37.75	168	37.79	39.60	-50	8,064	-0.62%	大買/大賣/
2020/12/08	71	36.04	129	35.95	36.00	-58	7,328	-0.79%	大賣/
2020/12/07	16	35.08	66	35.05	35.20	-50	7,011	-0.71%
2020/12/04	27	33.81	27	33.65	34.00	0	6,711	0.00%
2020/12/03	190	34.38	69	34.34	33.45	121	6,581	1.84%	大買/鉅額交易
2020/12/02	13	32.90	7	32.89	32.65	6	6,209	0.10%
2020/12/01	11	32.46	21	32.51	32.30	-10	6,100	-0.16%
2020/11/30	43	33.60	79	33.05	32.85	-36	5,978	-0.60%
2020/11/27	12	32.37	29	32.40	32.30	-17	5,578	-0.30%
2020/11/26	97	32.14	40	32.05	31.95	57	5,317	1.07%
2020/11/25	159	32.15	40	32.04	32.05	119	5,187	2.29%	大買/鉅額交易
2020/11/24	118	31.74	62	31.67	31.70	56	4,817	1.16%	大買/
2020/11/23	31	30.02	12	29.73	29.80	19	4,219	0.45%
2020/11/20	42	29.52	42	29.26	29.65	0	4,054	0.00%
2020/11/19	1	28.55	2	28.40	28.50	-1	3,864	-0.03%
2020/11/18	20	28.20	1	28.30	28.15	19	3,900	0.49%
2020/11/17	0	0.00	18	28.54	28.20	-18	4,074	-0.44%
2020/11/16	0	0.00	8	28.00	28.35	-8	4,401	-0.18%
2020/11/13	3	27.40	5	27.95	27.95	-2	4,468	-0.04%
2020/11/12	0	0.00	2	27.78	27.65	-2	4,634	-0.04%
2020/11/11	0	0.00	2	27.83	27.80	-2	4,737	-0.04%
2020/11/10	11	27.79	0	0.00	27.65	11	4,847	0.23%
2020/11/06	3	27.58	2.1	27.73	27.40	0.9	4,928	0.02%
2020/11/04	0	0.00	3	27.75	27.50	-3	5,145	-0.06%
2020/11/03	2	27.50	1	27.50	27.35	1	5,208	0.02%
2020/11/02	1	26.85	1	27.00	27.00	0	5,375	0.00%
2020/10/30	3	27.22	1	27.55	27.10	2	5,527	0.04%
2020/10/29	1	27.55	243	27.15	27.55	-242	5,763	-4.20%	大賣/鉅額交易
2020/10/28	3	27.92	0	0.00	27.65	3	5,909	0.05%
2020/10/27	1	28.15	10	28.20	28.10	-9	6,067	-0.15%
2020/10/26	13	28.74	0	28.80	28.55	13	6,239	0.21%
2020/10/23	2	28.93	5	28.95	28.95	-3	6,547	-0.05%
2020/10/22	312	29.60	154	29.68	29.00	158	7,735	2.04%	大買/大賣/鉅額交易
2020/10/21	40	29.16	8	29.16	29.15	32	8,049	0.40%
2020/10/20	93	28.88	0	0.00	29.05	93	8,533	1.09%
2020/10/19	1	29.05	0	0.00	29.15	1	9,397	0.01%
2020/10/16	14	29.08	11	29.02	28.55	3	10,259	0.03%
2020/10/15	36	29.19	29	29.19	29.30	7	10,442	0.07%
2020/10/14	2	28.53	3	28.50	28.60	-1	10,382	-0.01%
2020/10/13	1	27.75	2	27.80	27.75	-1	10,652	-0.01%
2020/10/12	3	28.02	2	28.00	27.95	1	11,226	0.01%
2020/10/08	2	29.00	2	28.95	28.55	0	11,454	0.00%
2020/10/07	0	0.00	2	28.50	29.00	-2	12,293	-0.02%
2020/10/06	0	0.00	1	28.50	28.15	-1	13,119	-0.01%
2020/10/05	2	27.93	5	27.95	27.85	-3	13,193	-0.02%
2020/09/30	0	0.00	1	27.80	27.85	-1	13,282	-0.01%
2020/09/29	2	27.75	8	27.77	27.70	-6	13,344	-0.04%
2020/09/28	4	27.55	9	27.55	28.30	-5	13,463	-0.04%
2020/09/25	12	28.42	31	28.31	27.50	-19	13,617	-0.14%
2020/09/24	21	30.24	35	30.04	29.35	-14	13,724	-0.10%
2020/09/23	28	29.71	8	29.81	30.00	20	13,469	0.15%
2020/09/22	8	28.81	5	29.30	29.35	3	13,378	0.02%
2020/09/21	2	29.18	3	29.45	29.00	-1	13,338	-0.01%
2020/09/18	3	29.47	4	29.68	29.35	-1	13,345	-0.01%
2020/09/17	2	29.60	10	29.40	29.60	-8	13,329	-0.06%
2020/09/16	0	0.00	3	29.58	29.10	-3	13,299	-0.02%
2020/09/15	0	0.00	3	29.17	29.00	-3	13,255	-0.02%
2020/09/14	1	29.00	5	29.08	28.90	-4	13,345	-0.03%
2020/09/11	6	28.61	1	28.55	28.35	5	13,328	0.04%
2020/09/10	7	28.86	0	0.00	28.55	7	13,336	0.05%
2020/09/09	1	28.30	12.2	28.75	28.90	-11.2	13,371	-0.08%
2020/09/08	13	28.90	19	29.12	28.90	-6	13,385	-0.04%
2020/09/07	44	29.55	20	29.30	29.35	24	13,385	0.18%
2020/09/04	1	27.50	5	26.80	27.60	-4	13,209	-0.03%
2020/09/03	0	0.00	2	27.60	27.25	-2	13,300	-0.02%
2020/09/02	16	27.39	15	27.37	27.30	1	13,432	0.01%
2020/09/01	1	26.85	3	26.90	26.85	-2	13,467	-0.01%
2020/08/31	1	26.80	0	0.00	26.85	1	13,585	0.01%
2020/08/28	6	26.91	1	27.00	26.70	5	14,029	0.04%
2020/08/27	0	0.00	3	27.20	26.75	-3	14,055	-0.02%
2020/08/25	3	26.82	0	0.00	26.75	3	14,112	0.02%
2020/08/24	6	26.64	1	26.70	26.55	5	14,208	0.04%
2020/08/21	21	27.18	2	27.25	27.05	19	14,326	0.13%
2020/08/20	49	28.08	115	28.07	27.00	-66	14,302	-0.46%	大賣/
2020/08/19	18	29.96	37	30.06	30.00	-19	14,482	-0.13%
2020/08/18	5	30.67	11	30.74	30.40	-6	15,022	-0.04%
2020/08/17	4	30.24	63	30.02	30.40	-59	15,120	-0.39%
2020/08/14	78	29.69	120	29.55	29.80	-42	15,224	-0.28%	大賣/
2020/08/13	30	29.16	0	0.00	29.00	30	15,368	0.20%
2020/08/12	0	0.00	3	29.05	29.00	-3	15,414	-0.02%
2020/08/11	3	29.08	2	29.05	29.05	1	15,467	0.01%
2020/08/10	17	30.13	5	29.82	29.45	12	15,465	0.08%
2020/08/07	1	30.80	10	30.65	30.60	-9	15,450	-0.06%
2020/08/06	2	30.50	10	30.77	30.45	-8	15,867	-0.05%
2020/08/05	13	31.35	14	31.16	31.10	-1	15,774	-0.01%
2020/08/04	31	31.87	7	31.79	31.60	24	15,797	0.15%
2020/08/03	15	31.22	57	31.40	31.55	-42	15,611	-0.27%
2020/07/31	3	32.00	35	31.87	31.65	-32	15,508	-0.21%
2020/07/30	32	31.71	24	31.70	31.80	8	15,356	0.05%
2020/07/29	19	31.31	21	31.63	31.95	-2	15,201	-0.01%
2020/07/28	156	33.17	84	32.92	30.50	72	14,897	0.48%	大買/
2020/07/27	4	31.88	45	31.69	32.80	-41	13,771	-0.30%
2020/07/24	59	31.84	128	31.46	31.25	-69	13,310	-0.52%	大賣/
2020/07/23	106	32.05	100	32.11	32.40	6	12,818	0.05%	大買/
2020/07/22	62	31.10	158	30.81	30.85	-96	11,977	-0.80%	大賣/
2020/07/21	29	29.38	329	29.15	29.05	-300	11,113	-2.70%	大賣/鉅額交易
2020/07/20	5	28.79	9	28.58	28.55	-4	10,922	-0.04%
2020/07/17	346	29.78	7	29.04	28.80	339	10,895	3.11%	大買/鉅額交易
2020/07/16	70	29.10	60	29.37	29.90	10	10,660	0.09%
2020/07/15	22	29.17	56	29.00	28.15	-34	10,122	-0.34%
2020/07/14	122	29.96	112	29.80	29.20	10	10,025	0.10%	大買/大賣/
2020/07/13	229	28.98	138	29.11	29.85	91	9,341	0.97%	大買/大賣/
2020/07/10	0	0.00	5	27.00	27.15	-5	8,774	-0.06%
2020/07/09	6	27.80	13	27.39	27.15	-7	8,759	-0.08%
2020/07/08	3	27.38	0	0.00	27.45	3	8,708	0.03%
2020/07/07	3	27.27	19	27.58	26.95	-16	8,664	-0.18%
2020/07/06	21	27.77	3	27.98	27.90	18	8,586	0.21%
2020/07/03	9	27.27	26	27.54	27.50	-17	8,474	-0.20%
2020/07/02	20	25.95	0	0.00	25.95	20	8,284	0.24%
2020/07/01	2	25.88	6	26.05	25.90	-4	8,284	-0.05%
2020/06/30	1	25.65	0	0.00	25.65	1	8,290	0.01%
2020/06/29	2	25.85	3	26.20	25.60	-1	8,311	-0.01%
2020/06/22	24	26.31	5	26.32	26.15	19	8,457	0.22%
2020/06/19	9	27.08	3	26.90	26.55	6	8,517	0.07%
2020/06/18	1	26.35	4	26.28	26.40	-3	8,458	-0.04%
2020/06/17	1	26.25	6	26.28	26.25	-5	8,502	-0.06%
2020/06/16	13	26.46	6	26.51	26.60	7	8,646	0.08%
2020/06/15	1	26.10	1	26.10	26.10	0	8,852	0.00%
2020/06/12	10	26.15	26	26.21	26.65	-16	8,997	-0.18%
2020/06/11	8	27.39	13	27.45	26.80	-5	9,112	-0.05%
2020/06/10	10	28.07	8	27.89	27.85	2	9,212	0.02%
2020/06/09	24	28.92	6	29.12	28.55	18	9,325	0.19%
2020/06/08	22	28.78	31	28.70	28.80	-9	9,473	-0.10%
2020/06/05	3	28.68	26	28.56	28.50	-23	9,803	-0.23%
2020/06/04	80	29.11	108	29.28	28.65	-28	9,915	-0.28%	大賣/
2020/06/03	0	0.00	7	28.28	28.30	-7	9,533	-0.07%
2020/06/02	23	28.30	6	28.13	27.90	17	9,514	0.18%
2020/06/01	4	28.18	13	28.22	28.00	-9	9,526	-0.09%
2020/05/29	17	28.25	14	28.44	27.80	3	9,546	0.03%
2020/05/28	58	28.54	26	28.52	28.20	32	9,543	0.34%
2020/05/27	49	28.55	36	28.38	28.20	13	9,648	0.13%
2020/05/26	98	29.19	112	29.11	28.25	-14	9,586	-0.15%	大賣/
2020/05/25	84	28.31	28	28.58	29.65	56	9,149	0.61%
2020/05/22	33	27.23	9	27.38	27.15	24	8,577	0.28%
2020/05/21	115	26.99	18	27.01	27.05	97	8,375	1.16%	大買/
2020/05/20	7	26.78	15	26.64	26.60	-8	8,425	-0.09%
2020/05/19	0	0.00	19	26.06	25.80	-19	8,255	-0.23%
2020/05/18	1	26.05	21	26.42	25.90	-20	8,212	-0.24%
2020/05/15	2	25.28	10	26.00	26.20	-8	8,136	-0.10%
2020/05/14	15	26.22	17	26.12	25.55	-2	8,251	-0.02%
2020/05/13	45	26.89	37	27.20	26.70	8	8,194	0.10%
2020/05/12	1	25.90	2	26.15	25.70	-1	7,714	-0.01%
2020/05/11	2	26.15	10	26.00	26.10	-8	7,665	-0.10%
2020/05/08	1	25.40	3	25.42	24.85	-2	7,479	-0.03%
2020/05/07	1	24.90	1	25.25	25.10	0	7,444	0.00%
2020/05/06	1	24.70	0	0.00	24.60	1	7,393	0.01%
2020/05/05	0	0.00	3	25.10	24.75	-3	7,380	-0.04%
2020/05/04	2	24.68	0	0.00	24.65	2	7,405	0.03%
2020/04/30	17	25.39	12	25.36	25.10	5	7,414	0.07%
2020/04/29	0	0.00	1	24.75	24.75	-1	7,372	-0.01%
2020/04/28	2	24.85	1	24.95	24.80	1	7,370	0.01%
2020/04/27	10	24.70	2	24.75	24.65	8	7,409	0.11%
2020/04/23	0	0.00	2	24.85	24.65	-2	7,363	-0.03%
2020/04/22	3	24.38	10	24.35	24.55	-7	7,331	-0.10%
2020/04/21	6	25.13	0	0.00	24.85	6	7,295	0.08%
2020/04/20	20	25.70	0	0.00	25.60	20	7,285	0.27%
2020/04/17	12	26.12	4	26.09	25.70	8	7,299	0.11%
2020/04/16	7	26.66	9	26.61	26.40	-2	7,188	-0.03%
2020/04/15	18	25.66	28	25.82	26.40	-10	7,028	-0.14%
2020/04/14	11	25.02	4	24.75	24.80	7	6,732	0.10%
2020/04/13	4	24.94	5	25.14	24.90	-1	6,673	-0.01%
2020/04/10	9	25.09	2	25.05	25.00	7	6,653	0.11%
2020/04/09	2	25.60	9	25.57	25.20	-7	6,754	-0.10%
2020/04/08	2	25.78	1	26.00	25.95	1	6,764	0.01%
2020/04/07	5	25.08	3	25.17	25.00	2	6,686	0.03%
2020/04/06	1	24.50	1	24.65	24.60	0	6,670	0.00%
2020/03/30	0	0.00	1	23.50	24.70	-1	6,886	-0.01%
2020/03/27	1	24.75	8	24.97	24.10	-7	6,853	-0.10%
2020/03/26	8	23.94	3	24.13	24.30	5	6,756	0.07%
2020/03/25	7	23.88	1	23.60	23.70	6	6,701	0.09%
2020/03/24	1	23.40	1	23.20	23.00	0	6,644	0.00%
2020/03/20	2	24.30	6	23.83	23.85	-4	6,729	-0.06%
2020/03/19	12	23.33	9	23.53	22.50	3	6,636	0.05%
2020/03/18	11	26.24	16	26.01	25.00	-5	6,424	-0.08%
2020/03/17	9	26.07	3	26.17	25.55	6	6,298	0.10%
2020/03/16	17	27.11	26	26.40	25.40	-9	6,120	-0.15%
2020/03/13	8	24.81	6	24.30	26.80	2	5,965	0.03%
2020/03/12	14	26.34	9	27.22	26.05	5	5,737	0.09%
2020/03/11	19	28.40	20	28.66	27.40	-1	5,446	-0.02%
2020/03/10	2	27.35	6	28.08	27.50	-4	5,079	-0.08%
2020/03/09	2	26.50	1	26.40	26.30	1	4,915	0.02%
2020/03/06	1	27.60	7	27.54	27.15	-6	4,854	-0.12%
2020/03/05	8	27.86	16	27.88	27.60	-8	4,858	-0.16%
2020/03/04	6	27.40	2	27.60	27.75	4	4,793	0.08%
2020/03/03	13	28.14	2	27.85	27.25	11	4,726	0.23%
2020/03/02	23	26.93	11	27.07	27.60	12	4,655	0.26%
2020/02/27	12	27.05	5	27.10	25.95	7	4,440	0.16%
2020/02/26	5	27.31	5	27.40	27.05	0	4,356	0.00%
2020/02/25	1	26.80	0	0.00	27.00	1	4,275	0.02%
2020/02/24	16	27.49	20	27.28	27.35	-4	4,233	-0.09%
2020/02/21	46	27.85	34	27.62	27.75	12	4,182	0.29%
2020/02/20	8	27.03	9	26.62	26.60	-1	3,930	-0.03%
2020/02/19	2	25.90	4	26.05	26.10	-2	3,856	-0.05%
2020/02/18	6	25.77	1	25.80	25.80	5	3,845	0.13%
2020/02/17	12	26.30	12	26.14	26.05	0	3,836	0.00%
2020/02/14	2	25.20	0	0.00	25.25	2	3,664	0.05%
2020/02/12	0	0.00	8	24.64	24.85	-8	3,787	-0.21%
2020/02/11	2	24.25	0	0.00	24.30	2	3,790	0.05%
2020/02/10	3	23.80	1	24.05	24.00	2	3,879	0.05%
2020/02/07	2	24.65	1	24.50	24.35	1	3,919	0.03%
2020/02/06	1	25.05	3	25.00	25.10	-2	3,979	-0.05%
2020/02/05	0	0.00	1	25.00	24.80	-1	4,015	-0.02%
2020/02/04	1	24.45	0	0.00	24.70	1	4,072	0.02%
2020/02/03	5	23.86	0	0.00	24.35	5	4,150	0.12%
2020/01/31	6	24.59	4	24.98	24.95	2	4,194	0.05%
2020/01/30	2	24.15	8	24.49	24.15	-6	4,397	-0.14%
2020/01/20	0	0.00	1	26.75	26.80	-1	4,625	-0.02%
2020/01/17	2	26.95	0	0.00	26.80	2	4,868	0.04%
2020/01/16	2	27.15	3	27.20	27.10	-1	5,072	-0.02%
2020/01/14	6	27.13	5	27.20	27.05	1	5,538	0.02%
2020/01/13	0	0.00	1	26.20	27.25	-1	5,853	-0.02%
2020/01/10	3	26.08	0	0.00	26.05	3	5,896	0.05%
2020/01/09	1	26.90	4	26.78	26.60	-3	5,912	-0.05%
2020/01/08	9	26.57	2	26.70	26.15	7	5,949	0.12%
2020/01/07	4	27.25	0	0.00	27.00	4	6,131	0.07%
2020/01/06	4	27.26	6	27.24	27.20	-2	6,277	-0.03%
2020/01/03	4	27.96	0.3	27.85	27.85	3.7	6,359	0.06%
2020/01/02	6	28.46	2	28.55	28.65	4	6,279	0.06%
2019/12/31	2	27.90	13	28.02	27.90	-11	6,263	-0.18%
2019/12/30	5	28.46	48	28.54	28.30	-43	6,298	-0.68%
2019/12/27	62	28.59	14	28.28	28.80	48	6,322	0.76%
2019/12/26	1.3	27.71	10	27.75	27.75	-8.7	6,189	-0.14%
2019/12/25	25	27.95	4	27.86	27.60	21	6,239	0.34%
2019/12/24	2.1	27.10	0	0.00	27.05	2.1	6,344	0.03%
2019/12/23	0	0.00	2	27.20	27.20	-2	6,613	-0.03%
2019/12/20	2	27.40	12	27.20	27.40	-10	6,783	-0.15%
2019/12/19	1.6	27.35	1	27.30	27.35	0.6	6,885	0.01%
2019/12/18	8	28.14	2	28.30	27.80	6	6,963	0.09%
2019/12/17	16	27.59	10	27.58	27.70	6	6,939	0.09%
2019/12/16	3	27.53	19	27.48	27.65	-16	7,250	-0.22%
2019/12/13	10	27.04	3	27.43	26.90	7	7,393	0.09%
2019/12/12	10	27.46	6	27.53	27.25	4	7,686	0.05%
2019/12/11	10	27.15	1	27.10	27.00	9	7,745	0.12%
2019/12/10	2	27.45	21	27.25	27.40	-19	7,820	-0.24%
2019/12/09	0	0.00	3	26.50	26.35	-3	7,942	-0.04%
2019/12/06	10	26.56	0	0.00	26.55	10	8,116	0.12%
2019/12/05	11	26.60	10	26.73	26.40	1	8,265	0.01%
2019/12/04	6	26.24	4	26.38	26.30	2	8,824	0.02%
2019/12/02	3	25.63	15	25.81	25.70	-12	9,269	-0.13%
2019/11/29	1	26.20	11	26.28	26.30	-10	9,437	-0.11%
2019/11/27	0	0.00	6	27.26	27.20	-6	10,046	-0.06%
2019/11/26	2	27.20	0	0.00	27.10	2	10,669	0.02%
2019/11/25	3	26.25	7	26.56	26.25	-4	10,858	-0.04%
2019/11/21	0	0.00	13	26.47	26.60	-13	10,956	-0.12%
2019/11/20	1	26.40	0	0.00	26.35	1	11,020	0.01%
2019/11/18	1	26.90	0	0.00	26.85	1	11,469	0.01%
2019/11/14	4	26.55	0	0.00	26.40	4	11,883	0.03%
2019/11/13	8	26.87	4	26.80	27.00	4	11,987	0.03%
2019/11/12	3	26.42	4	26.58	26.80	-1	12,009	-0.01%
2019/11/11	36	26.49	59	26.86	26.10	-23	12,030	-0.19%
2019/11/08	2	27.80	2	27.65	27.80	0	11,953	0.00%
2019/11/07	18	28.11	32	27.99	27.85	-14	11,988	-0.12%
2019/11/06	7	29.09	9	28.74	28.60	-2	11,956	-0.02%
2019/11/05	12	29.00	10	29.05	28.90	2	11,967	0.02%
2019/11/04	4	28.95	6	29.20	28.80	-2	11,992	-0.02%
2019/11/01	22	28.90	63	28.45	29.10	-41	12,021	-0.34%
2019/10/31	5	28.91	9	28.91	28.45	-4	12,027	-0.03%
2019/10/30	22	29.14	3	29.25	29.35	19	12,036	0.16%
2019/10/29	14	29.58	10	30.08	29.05	4	12,127	0.03%
2019/10/28	51	30.34	30	30.49	30.50	21	12,117	0.17%
2019/10/25	44	30.08	64	29.87	29.50	-20	12,124	-0.16%
2019/10/24	15	30.05	68	29.68	30.10	-53	12,211	-0.43%
2019/10/23	112	29.50	13	29.60	29.30	99	12,519	0.79%	大買/
2019/10/22	11	29.52	7	29.49	29.35	4	12,728	0.03%
2019/10/21	34	29.01	35	29.64	29.90	-1	12,456	-0.01%
2019/10/18	5	28.54	42	28.00	27.80	-37	12,096	-0.31%
2019/10/16	3	27.60	9	27.65	27.65	-6	11,950	-0.05%
2019/10/15	53	28.25	68	28.23	28.05	-15	11,894	-0.13%
2019/10/14	41	27.77	17	27.95	27.50	24	11,716	0.20%
2019/10/09	8	26.44	6	26.49	26.55	2	11,566	0.02%
2019/10/08	1	27.45	3	27.30	27.15	-2	11,500	-0.02%
2019/10/07	15	27.68	2	27.80	27.50	13	11,646	0.11%
2019/10/04	7	27.64	1	27.45	27.20	6	11,606	0.05%
2019/10/03	10	27.80	16	27.17	27.70	-6	11,556	-0.05%
2019/10/02	21	27.56	10	27.58	27.60	11	11,484	0.10%
2019/10/01	4	27.98	0	0.00	28.00	4	11,450	0.03%
2019/09/27	48	27.86	29	27.89	27.80	19	11,387	0.17%
2019/09/26	40	27.85	58	27.60	27.50	-18	11,208	-0.16%
2019/09/25	19	28.99	23	28.67	28.35	-4	10,953	-0.04%
2019/09/24	34	30.16	56	30.19	29.85	-22	10,798	-0.20%
2019/09/23	31	30.15	55	30.23	30.00	-24	10,717	-0.22%
2019/09/20	18	30.09	18	30.14	30.20	0	10,628	0.00%
2019/09/19	112	30.31	88	30.12	30.05	24	10,540	0.23%	大買/
2019/09/18	32	29.81	99	29.57	29.50	-67	10,244	-0.65%
2019/09/17	104	29.26	13	29.40	29.50	91	10,125	0.90%	大買/
2019/09/16	22	28.01	91	27.51	28.15	-69	9,888	-0.70%
2019/09/12	14	28.18	3	28.25	28.05	11	9,886	0.11%
2019/09/11	31	28.05	2	28.40	28.05	29	10,039	0.29%
2019/09/10	57	29.45	3	29.25	28.80	54	10,260	0.53%
2019/09/09	28	28.86	37	28.65	28.95	-9	10,108	-0.09%
2019/09/06	195	30.77	97	29.88	29.45	98	9,927	0.99%	大買/
2019/09/05	118	29.27	65	28.95	29.60	53	9,312	0.57%	大買/
2019/09/04	79	28.66	119	28.80	28.95	-40	9,063	-0.44%	大賣/
2019/09/03	64	28.19	4	28.11	28.05	60	8,788	0.68%
2019/09/02	38	28.15	58	27.74	28.35	-20	8,571	-0.23%
2019/08/30	17	27.29	65	27.26	26.55	-48	8,235	-0.58%
2019/08/29	184	27.42	28	27.56	27.00	156	7,901	1.97%	大買/鉅額交易
2019/08/28	13	25.06	22	25.70	26.45	-9	7,205	-0.12%
2019/08/27	0	0.00	1	24.30	24.05	-1	6,943	-0.01%
2019/08/26	5	23.91	3	23.95	23.60	2	6,879	0.03%
2019/08/23	0	0.00	63	24.97	24.75	-63	6,802	-0.93%
2019/08/22	45	24.83	13	24.66	24.90	32	6,713	0.48%
2019/08/21	27	24.41	37	24.80	24.50	-10	6,537	-0.15%
2019/08/20	7	23.82	8	23.75	23.65	-1	6,220	-0.02%
2019/08/19	21	24.25	28	24.21	24.15	-7	6,102	-0.11%
2019/08/16	12	21.90	11	22.38	23.30	1	5,753	0.02%
2019/08/15	0	0.00	4	21.15	21.20	-4	5,617	-0.07%
2019/08/14	3	22.37	5	22.49	21.90	-2	5,573	-0.04%
2019/08/13	0	0.00	1	22.10	22.25	-1	5,500	-0.02%
2019/08/08	2	22.63	1	22.70	22.65	1	5,387	0.02%
2019/08/07	11	22.75	10	22.80	22.30	1	5,328	0.02%
2019/08/05	2	23.10	2	23.40	22.60	0	5,168	0.00%
2019/08/02	12	23.17	13	23.15	23.50	-1	5,096	-0.02%
2019/08/01	18	23.88	12	23.89	23.80	6	5,016	0.12%
2019/07/31	16	24.12	11	23.76	24.45	5	4,909	0.10%
2019/07/30	43	23.59	28	23.60	23.15	15	4,722	0.32%
2019/07/29	19	24.91	42	24.73	24.35	-23	4,488	-0.51%
2019/07/26	76	24.41	19	24.23	24.70	57	4,170	1.37%
2019/07/25	25	23.60	7	23.59	24.00	18	3,834	0.47%
2019/07/24	10	21.99	8	22.39	22.60	2	3,320	0.06%
2019/07/23	6	20.38	0	0.00	20.55	6	2,934	0.20%
2019/07/22	3	19.98	0	0.00	20.00	3	2,928	0.10%
2019/07/18	2	20.35	0	0.00	20.00	2	2,947	0.07%
2019/07/16	4	21.10	30	20.85	20.95	-26	2,954	-0.88%
2019/07/11	6	21.33	7	21.40	21.25	-1	2,936	-0.03%
2019/07/08	30	20.30	0	0.00	20.15	30	2,747	1.09%
2019/07/05	0	0.00	1	20.15	20.20	-1	2,741	-0.04%
2019/07/03	1	19.90	1	19.90	19.90	0	2,750	0.00%
2019/07/02	0	0.00	5	20.19	20.30	-5	2,741	-0.18%
2019/07/01	0	0.00	2	20.30	20.10	-2	2,730	-0.07%
2019/06/28	10	20.15	12	19.88	19.95	-2	2,714	-0.07%
2019/06/27	1	19.85	3	19.80	19.75	-2	2,712	-0.07%
2019/06/26	1	19.85	0	0.00	19.60	1	2,681	0.04%
2019/06/25	5	20.65	15	20.09	20.10	-10	2,652	-0.38%
2019/06/24	10	20.33	20	20.26	20.50	-10	2,582	-0.39%
2019/06/21	8	20.04	0	0.00	19.90	8	2,483	0.32%
2019/06/20	9	19.37	0	0.00	19.90	9	2,370	0.38%
2019/06/19	28	19.24	38	19.19	19.60	-10	2,235	-0.45%
2019/06/18	24	18.62	11	18.52	19.40	13	1,976	0.66%
2019/06/17	0	0.00	2	17.85	17.85	-2	1,536	-0.13%
2019/06/13	1	16.35	0	0.00	16.40	1	1,535	0.07%
2019/06/12	5	16.32	5	16.42	16.65	0	1,563	0.00%
2019/06/11	0	0.00	2	16.00	16.05	-2	1,571	-0.13%
2019/06/06	1	15.65	0	0.00	15.65	1	1,599	0.06%
2019/06/05	1	15.90	2	16.20	15.85	-1	1,619	-0.06%
2019/06/04	0	0.00	1	16.10	15.95	-1	1,639	-0.06%
2019/05/30	0	0.00	1	16.10	16.10	-1	1,721	-0.06%
2019/05/28	0	0.00	2	15.45	15.60	-2	1,772	-0.11%
2019/05/24	1	15.65	0	0.00	15.60	1	1,872	0.05%
2019/05/22	0	0.00	1	16.25	16.25	-1	1,926	-0.05%
2019/05/21	1	15.65	0	0.00	15.95	1	2,102	0.05%
2019/05/20	1	15.95	0	0.00	16.05	1	2,153	0.05%
2019/05/17	0	0.00	0.5	16.40	16.40	-0.5	2,215	-0.02%
2019/05/15	0	0.00	5	17.35	17.55	-5	2,462	-0.20%
2019/05/14	0	0.00	2	17.18	17.35	-2	2,712	-0.07%
2019/05/13	1	17.30	0	0.00	17.30	1	2,856	0.04%
2019/05/10	2	17.65	2	17.85	17.55	0	3,010	0.00%
2019/05/09	3	17.67	0	0.00	17.60	3	3,017	0.10%
2019/05/06	1	19.05	0	0.00	18.90	1	3,136	0.03%
2019/05/03	0	19.55	1	19.55	19.55	-1	3,124	-0.03%
2019/04/29	3	19.33	23	19.27	19.25	-20	3,310	-0.60%
2019/04/26	4	20.36	2	20.35	20.25	2	3,277	0.06%
2019/04/25	5	20.83	0	0.00	20.75	5	3,270	0.15%
2019/04/24	1	21.35	0	0.00	21.25	1	3,269	0.03%
2019/04/22	0	0.00	3	21.87	21.25	-3	3,282	-0.09%
2019/04/19	2	21.00	1	21.35	21.35	1	3,256	0.03%
2019/04/18	14	21.80	23	21.62	20.75	-9	3,262	-0.28%
2019/04/16	3	21.30	1	21.50	21.60	2	3,211	0.06%
2019/04/15	20	20.70	0	0.00	20.80	20	3,184	0.63%
2019/04/12	1	20.80	0	0.00	20.50	1	3,240	0.03%
2019/04/11	4	21.30	2	21.30	21.00	2	3,246	0.06%
2019/04/10	1	21.35	7	21.37	21.30	-6	3,240	-0.19%
2019/04/09	2	21.88	0	0.00	21.75	2	3,241	0.06%
2019/04/03	3	21.60	0	0.00	21.60	3	3,245	0.09%
2019/04/01	2	21.30	1	21.35	21.35	1	3,261	0.03%
2019/03/28	0	0.00	0.5	20.45	20.50	-0.5	3,297	-0.02%
2019/03/26	0	0.00	5	20.70	20.65	-5	3,402	-0.15%
2019/03/19	0	0.00	1	21.40	21.30	-1	3,906	-0.03%
2019/03/18	0	0.00	29	21.01	21.55	-29	3,966	-0.73%
2019/03/14	3	21.05	0	0.00	20.85	3	4,097	0.07%
2019/03/13	0	0.00	1	21.45	21.40	-1	4,328	-0.02%
2019/03/11	0	0.00	12	21.42	21.50	-12	5,268	-0.23%
2019/03/08	3	21.25	1	21.25	21.25	2	5,379	0.04%
2019/03/07	3	21.55	0	0.00	21.60	3	5,422	0.06%
2019/03/06	0	0.00	51	22.40	22.30	-51	5,524	-0.92%
2019/03/05	1	22.20	2	22.43	22.20	-1	5,688	-0.02%
2019/03/04	2	22.50	1	22.50	22.50	1	5,975	0.02%
2019/02/27	1	22.60	1	22.55	22.40	0	6,090	0.00%
2019/02/26	51	23.10	2	22.80	22.75	49	6,373	0.77%
2019/02/25	7	22.80	6	22.81	22.75	1	6,677	0.01%
2019/02/22	0	0.00	4	23.00	23.00	-4	6,778	-0.06%
2019/02/21	3	23.10	2	23.28	23.30	1	6,803	0.01%
2019/02/20	17	24.10	22	24.08	23.50	-5	6,788	-0.07%
2019/02/19	13	22.73	0	0.00	23.00	13	6,648	0.20%
2019/02/18	11	23.20	2	23.05	22.80	9	6,605	0.14%
2019/02/15	23	22.64	0	0.00	22.65	23	6,562	0.35%
2019/02/14	41	23.80	44	23.81	23.10	-3	6,546	-0.05%
2019/02/13	9	23.16	27	23.25	23.45	-18	6,366	-0.28%
2019/02/12	7	22.07	9	22.10	21.90	-2	6,143	-0.03%
2019/02/11	61	21.84	63	21.46	21.40	-2	6,069	-0.03%
2019/01/30	1	20.65	2	20.45	20.30	-1	6,027	-0.02%
2019/01/29	21	20.35	0	0.00	20.25	21	6,036	0.35%
2019/01/28	1	20.40	1	20.90	20.70	0	6,058	0.00%
2019/01/25	1	20.90	1	20.80	20.50	0	6,080	0.00%
2019/01/24	1	20.25	2	20.35	20.25	-1	6,156	-0.02%
2019/01/23	1	20.20	0	0.00	20.20	1	6,287	0.02%
2019/01/22	3	20.62	0	0.00	20.20	3	6,300	0.05%
2019/01/21	50	20.67	54	20.95	20.85	-4	6,329	-0.06%
2019/01/18	1	19.55	1	19.90	19.80	0	6,246	0.00%
2019/01/17	4	19.80	0	0.00	19.45	4	6,309	0.06%
2019/01/07	2	19.25	0	0.00	19.20	2	6,480	0.03%
2019/01/02	0	0.00	15	20.00	20.05	-15	6,614	-0.23%
2018/12/28	1	20.15	0	0.00	20.15	1	6,672	0.01%
2018/12/27	0	0.00	1	20.60	20.25	-1	6,771	-0.01%
2018/12/26	0	0.00	3	20.13	19.85	-3	6,784	-0.04%
2018/12/25	3	20.00	2	20.00	20.00	1	6,833	0.01%
2018/12/24	2	20.50	0	0.00	20.50	2	6,844	0.03%
2018/12/21	12	20.33	9	20.41	20.75	3	6,891	0.04%
2018/12/20	6	20.23	18	20.06	20.00	-12	6,910	-0.17%
2018/12/18	8	21.04	2	21.35	20.85	6	6,933	0.09%
2018/12/17	21	21.45	1	21.80	21.40	20	7,063	0.28%
2018/12/14	1	21.45	20	21.43	21.60	-19	7,092	-0.27%
2018/12/13	5	22.55	4	22.49	22.10	1	7,128	0.01%
2018/12/12	25	22.77	7	22.71	22.85	18	7,105	0.25%
2018/12/11	0	0.00	1	22.00	21.75	-1	7,057	-0.01%
2018/12/10	1	22.40	6	22.21	22.05	-5	7,070	-0.07%
2018/12/07	19	22.78	19	22.72	22.60	0	7,085	0.00%
2018/12/06	3	23.32	0	0.00	22.20	3	7,191	0.04%
2018/12/05	218	24.17	207	24.06	24.00	11	7,061	0.16%	大買/大賣/
2018/12/04	16	24.07	22	23.72	24.50	-6	6,721	-0.09%
2018/12/03	1	22.50	1	22.80	22.50	0	6,286	0.00%
2018/11/30	1	21.80	5	21.94	22.00	-4	6,189	-0.06%
2018/11/29	15	22.44	3	22.65	21.90	12	6,162	0.19%
2018/11/28	2	22.75	7	22.53	22.25	-5	6,052	-0.08%
2018/11/27	18	22.34	10	22.53	22.25	8	5,919	0.14%
2018/11/26	23	21.88	30	21.84	21.60	-7	5,645	-0.12%
2018/11/23	65	21.89	72	21.73	21.70	-7	5,570	-0.13%
2018/11/22	37	21.08	25	20.65	21.15	12	5,292	0.23%
2018/11/21	0	0.00	5	20.04	20.55	-5	4,970	-0.10%
2018/11/20	3	19.10	4	18.74	18.70	-1	4,900	-0.02%
2018/11/19	0	0.00	3	18.60	18.85	-3	4,902	-0.06%
2018/11/16	7	18.73	4	18.61	18.15	3	4,942	0.06%
2018/11/15	0	0.00	4	18.40	18.40	-4	4,978	-0.08%
2018/11/14	2	18.40	3	18.57	18.25	-1	5,017	-0.02%
2018/11/13	0	0.00	10	18.40	18.60	-10	5,141	-0.19%
2018/11/12	5	17.98	0	0.00	18.00	5	5,137	0.10%
2018/11/09	2	18.05	3	18.12	18.25	-1	5,191	-0.02%
2018/11/08	7	18.38	13	19.00	18.00	-6	5,248	-0.11%
2018/11/07	41	18.46	37	18.76	18.60	4	5,226	0.08%
2018/11/06	11	17.49	1	17.70	17.40	10	5,254	0.19%
2018/11/05	0	0.00	1	18.20	18.20	-1	5,307	-0.02%
2018/11/02	2	18.13	0	0.00	18.35	2	5,323	0.04%
2018/11/01	7	17.77	13	18.14	17.70	-6	5,296	-0.11%
2018/10/31	17	16.79	20	17.18	17.50	-3	5,205	-0.06%
2018/10/29	2	16.10	3	16.32	16.10	-1	5,175	-0.02%
2018/10/26	5	15.80	1	15.65	15.65	4	5,221	0.08%
2018/10/25	2	16.25	15	16.37	16.15	-13	5,225	-0.25%
2018/10/24	1	18.20	0	0.00	17.90	1	5,183	0.02%
2018/10/23	1	18.55	0	0.00	18.35	1	5,214	0.02%
2018/10/19	2	18.40	0	0.00	18.60	2	5,440	0.04%
2018/10/18	6	19.45	2	19.35	19.45	4	5,478	0.07%
2018/10/17	15	19.92	15	19.80	19.45	0	5,542	0.00%
2018/10/16	9	19.60	11	20.21	19.50	-2	5,573	-0.04%
2018/10/15	1	18.90	1	19.40	19.10	0	5,654	0.00%
2018/10/12	0	0.00	26	18.05	19.30	-26	5,774	-0.45%
2018/10/11	13	18.11	7	18.02	18.00	6	5,828	0.10%
2018/10/09	8	20.36	3	20.28	20.00	5	5,909	0.08%
2018/10/08	1	20.70	5	20.40	20.70	-4	6,010	-0.07%
2018/10/05	15	20.58	7	20.49	20.30	8	6,078	0.13%
2018/10/04	8	21.95	3	22.33	21.95	5	6,039	0.08%
2018/10/03	9	22.70	3	22.92	22.30	6	6,180	0.10%
2018/10/02	1	23.70	3	23.80	23.40	-2	6,413	-0.03%
2018/10/01	0	0.00	10	23.30	23.85	-10	6,568	-0.15%
2018/09/28	4	23.63	0	0.00	23.70	4	6,784	0.06%
2018/09/27	5	23.48	5	24.22	23.30	0	6,877	0.00%
2018/09/26	2	23.55	10	23.65	24.00	-8	7,020	-0.11%
2018/09/25	13	24.54	2	23.75	23.65	11	7,080	0.16%
2018/09/21	41	24.23	28	24.16	23.95	13	7,036	0.18%
2018/09/20	0	0.00	2	23.10	23.15	-2	6,984	-0.03%
2018/09/19	10	24.36	25	23.58	23.10	-15	7,126	-0.21%
2018/09/18	32	23.38	28	23.04	23.00	4	7,137	0.06%
2018/09/17	20	23.82	6	23.89	24.20	14	7,271	0.19%
2018/09/14	0	0.00	4	23.21	23.25	-4	7,240	-0.06%
2018/09/13	14	21.30	19	21.28	21.15	-5	7,349	-0.07%
2018/09/12	3	21.02	0	0.00	20.10	3	7,544	0.04%
2018/09/11	1	22.70	1	22.20	22.10	0	7,600	0.00%
2018/09/10	4	23.05	16	23.18	22.45	-12	7,871	-0.15%
2018/09/07	10	24.99	1	24.90	24.90	9	7,830	0.11%
2018/09/05	0	0.00	1	26.90	26.80	-1	8,060	-0.01%
2018/09/04	11	27.23	11	27.28	27.50	0	8,353	0.00%
2018/09/03	1	27.10	0	0.00	26.85	1	8,584	0.01%
2018/08/31	2	27.73	0	0.00	28.40	2	8,642	0.02%
2018/08/30	2	28.98	6	28.71	28.10	-4	8,737	-0.05%
2018/08/29	2	28.55	0	0.00	28.45	2	8,808	0.02%
2018/08/28	15	28.35	1	28.45	28.05	14	8,965	0.16%
2018/08/27	0	0.00	7	28.47	28.55	-7	9,101	-0.08%
2018/08/24	8	27.14	2	26.93	27.25	6	9,575	0.06%
2018/08/23	1	27.55	3	27.67	28.00	-2	10,673	-0.02%
2018/08/22	5	27.11	3	27.05	27.15	2	11,758	0.02%
2018/08/21	1	27.25	103	27.57	27.25	-102	13,147	-0.78%	大賣/鉅額交易
2018/08/20	54	27.43	68	27.75	27.40	-14	13,469	-0.10%
2018/08/17	0	0.00	5	28.97	28.90	-5	14,306	-0.03%
2018/08/15	42	29.44	0	0.00	28.95	42	14,843	0.28%
2018/08/14	4	30.19	2	30.63	30.75	2	14,865	0.01%
2018/08/13	71	28.81	28	29.50	29.90	43	14,941	0.29%
2018/08/10	3	30.90	3	31.32	31.00	0	14,913	0.00%
2018/08/09	1	31.10	95	30.56	30.60	-94	14,955	-0.63%
2018/08/08	16	30.93	0	0.00	31.00	16	15,330	0.10%
2018/08/07	0	0.00	20	31.96	31.45	-20	15,401	-0.13%
2018/08/06	1	31.50	1	31.70	31.45	0	15,710	0.00%
2018/08/03	1	32.00	2	31.95	32.35	-1	15,863	-0.01%
2018/08/02	31	31.57	3	31.67	31.35	28	15,852	0.18%
2018/08/01	5	33.42	6	33.38	33.20	-1	15,913	-0.01%
2018/07/31	1	33.65	0	0.00	33.65	1	16,055	0.01%
2018/07/30	4	33.53	0	0.00	33.65	4	16,049	0.02%
2018/07/27	6	34.97	3	34.93	35.00	3	16,001	0.02%
2018/07/26	13	34.88	18	34.90	35.40	-5	15,934	-0.03%
2018/07/25	15	34.19	16	34.30	33.90	-1	15,759	-0.01%
2018/07/24	20	34.35	0	0.00	34.10	20	15,688	0.13%
2018/07/23	1	32.20	1	33.05	33.80	0	15,617	0.00%
2018/07/20	73	34.47	0	0.00	33.55	73	15,562	0.47%
2018/07/19	3	33.50	3	33.57	34.15	0	15,410	0.00%
2018/07/18	56	33.48	3	33.60	32.50	53	15,296	0.35%
2018/07/17	15	35.00	25	34.35	34.05	-10	15,193	-0.07%
2018/07/16	30	36.14	5	35.74	35.70	25	15,078	0.17%
2018/07/13	2	35.35	8	35.53	34.55	-6	15,044	-0.04%
2018/07/12	4	34.56	2	34.43	34.45	2	14,942	0.01%
2018/07/11	10	33.85	2	34.38	34.55	8	14,897	0.05%
2018/07/10	8	33.91	29	33.83	34.30	-21	14,731	-0.14%
2018/07/09	4	32.75	3	32.83	32.55	1	14,561	0.01%
2018/07/06	2	32.13	25	32.84	33.80	-23	14,382	-0.16%
2018/07/05	8	30.84	132	31.76	30.75	-124	14,183	-0.87%	大賣/鉅額交易
2018/07/04	103	31.52	45	31.65	30.70	58	14,034	0.41%	大買/
2018/07/03	4	34.18	13	34.56	33.20	-9	13,822	-0.07%
2018/07/02	9	35.33	9	34.73	34.20	0	13,741	0.00%
2018/06/29	87	35.35	10	35.20	35.20	77	13,686	0.56%
2018/06/28	7	34.96	26	35.61	34.50	-19	13,546	-0.14%
2018/06/27	8	36.76	6	37.29	36.50	2	13,363	0.01%
2018/06/26	81	37.21	16	37.47	36.90	65	13,272	0.49%
2018/06/25	102	37.13	30	37.00	36.80	72	13,101	0.55%	大買/
2018/06/22	18	39.63	6.5	38.47	38.65	11.5	12,955	0.09%
2018/06/21	25	39.22	109	39.90	41.00	-84	12,800	-0.66%	大賣/
2018/06/20	39	37.39	33	36.91	37.75	6	12,560	0.05%
2018/06/19	7	41.17	74	40.27	39.80	-67	12,439	-0.54%
2018/06/15	1	40.40	1	40.25	39.90	0	12,155	0.00%
2018/06/14	7	39.49	8	39.09	39.60	-1	12,239	-0.01%
2018/06/13	29	39.00	15	39.50	39.00	14	12,350	0.11%
2018/06/12	56	42.27	32	43.77	42.45	24	12,426	0.19%
2018/06/11	60	39.86	19	39.87	41.00	41	12,131	0.34%
2018/06/08	6	36.80	2	37.20	37.30	4	11,994	0.03%
2018/06/07	1	35.85	3	36.20	37.00	-2	11,951	-0.02%
2018/06/06	11	36.01	26	35.80	35.90	-15	11,989	-0.13%
2018/06/05	10	35.11	1	36.30	34.60	9	12,093	0.07%
2018/06/04	6	37.40	18	36.83	37.20	-12	12,044	-0.10%
2018/06/01	7	37.99	8	38.23	37.00	-1	11,883	-0.01%
2018/05/31	338	39.63	842	39.45	38.20	-504	11,358	-4.44%	大買/大賣/鉅額交易
2018/05/30	351	35.15	807	36.40	37.60	-456	10,218	-4.46%	大買/大賣/鉅額交易
2018/05/29	240	34.14	1,443	34.10	34.20	-1,203	9,074	-13.26%	大買/大賣/鉅額交易
2018/05/28	32	31.18	244	31.77	32.05	-212	7,610	-2.79%	大賣/鉅額交易
2018/05/25	53	28.99	27	28.53	29.15	26	7,234	0.36%
2018/05/24	9	26.62	10	26.43	26.50	-1	6,262	-0.02%
2018/05/23	12	26.54	23	26.44	25.90	-11	5,976	-0.18%
2018/05/21	5	25.90	10	25.46	26.05	-5	5,538	-0.09%
2018/05/18	15	25.12	192	25.17	25.05	-177	5,420	-3.27%	大賣/鉅額交易
2018/05/16	15	26.19	325	25.81	25.20	-310	5,258	-5.90%	大賣/鉅額交易
2018/05/15	9	24.91	11	25.06	24.90	-2	4,897	-0.04%
2018/05/14	8	25.53	18	25.74	25.80	-10	4,846	-0.21%
2018/05/11	14	25.37	11	25.33	24.40	3	4,517	0.07%
2018/05/10	4	24.40	19	24.43	24.75	-15	4,342	-0.35%
2018/05/09	9	24.57	12	24.68	24.15	-3	4,292	-0.07%
2018/05/08	5	24.17	1	24.55	24.05	4	4,146	0.10%
2018/05/07	0	0.00	4	21.80	22.75	-4	3,983	-0.10%
2018/05/04	0	0.00	2	22.05	21.70	-2	3,991	-0.05%
2018/05/03	0	0.00	1	22.50	22.40	-1	4,024	-0.02%
2018/04/27	2	21.85	1	21.90	21.90	1	4,590	0.02%
2018/04/26	2	21.50	0	0.00	21.50	2	5,006	0.04%
2018/04/25	1	21.90	15	22.20	22.25	-14	5,087	-0.28%
2018/04/24	0	0.00	2	23.43	22.80	-2	5,170	-0.04%
2018/04/23	2	24.00	0	0.00	23.70	2	5,145	0.04%
2018/04/20	10	23.85	1	23.85	23.80	9	5,127	0.18%
2018/04/19	0	0.00	2	24.10	24.40	-2	5,110	-0.04%
2018/04/18	1	23.80	2	23.55	23.40	-1	4,982	-0.02%
2018/04/17	9	24.01	0	0.00	23.50	9	4,975	0.18%
2018/04/16	5	24.95	0	0.00	24.60	5	4,971	0.10%
2018/04/13	22	24.99	102	24.74	24.95	-80	4,975	-1.61%	大賣/
2018/04/12	1	24.00	0	0.00	23.80	1	4,955	0.02%
2018/04/11	15	23.88	10	24.16	24.00	5	5,092	0.10%
2018/04/09	2	22.90	10	22.90	22.90	-8	5,194	-0.15%
2018/04/03	8	23.80	0	0.00	23.35	8	5,218	0.15%
2018/03/30	0	0.00	105	24.25	24.05	-105	5,259	-2.00%	大賣/鉅額交易
2018/03/29	0	0.00	10	24.35	24.20	-10	5,298	-0.19%
2018/03/28	3	24.70	3	24.67	24.00	0	5,322	0.00%
2018/03/27	3	24.38	0.5	24.15	24.20	2.5	5,302	0.05%
2018/03/26	18	24.30	0.2	24.40	24.10	17.8	5,307	0.33%
2018/03/23	4	23.89	0	0.00	23.95	4	5,309	0.08%
2018/03/22	4	25.61	1	26.10	24.85	3	5,264	0.06%
2018/03/21	1	25.90	35	26.91	25.85	-34	5,189	-0.66%
2018/03/20	44	26.78	4	26.45	26.35	40	5,112	0.78%
2018/03/19	102	26.16	33	26.39	26.50	69	4,988	1.38%	大買/
2018/03/16	4	25.71	656	25.88	25.55	-652	4,795	-13.60%	大賣/鉅額交易
2018/03/15	3	24.87	20	24.85	24.80	-17	4,566	-0.37%
2018/03/14	42	25.20	5	25.29	24.80	37	4,605	0.80%
2018/03/13	9	24.74	6	25.11	25.10	3	4,568	0.07%
2018/03/12	3	25.22	5	25.26	24.70	-2	4,578	-0.04%
2018/03/09	11	24.27	2	24.40	24.40	9	4,563	0.20%
2018/03/08	24	23.16	24	23.29	23.35	0	4,559	0.00%
2018/03/06	10	21.20	100	21.36	21.10	-90	4,677	-1.92%
2018/02/27	0	0.00	101	21.49	21.25	-101	5,528	-1.83%	大賣/鉅額交易
2018/02/23	0	0.00	6	21.50	21.40	-6	5,735	-0.10%
2018/02/22	4	21.00	1	21.25	21.05	3	5,991	0.05%
2018/02/21	6	20.85	1	21.00	21.15	5	6,514	0.08%
2018/02/12	1	21.10	2	20.85	20.10	-1	6,991	-0.01%
2018/02/09	3	19.73	14	20.04	20.50	-11	7,411	-0.15%
2018/02/08	1	19.85	6	19.93	20.00	-5	7,508	-0.07%
2018/02/07	4	20.70	0	0.00	20.70	4	7,549	0.05%
2018/02/06	10	20.83	5	20.75	20.45	5	7,600	0.07%
2018/02/05	3	22.55	9	22.41	22.70	-6	7,704	-0.08%
2018/02/01	2	24.30	0	0.00	24.00	2	7,942	0.03%
2018/01/31	3	24.25	0	0.00	24.30	3	8,037	0.04%
2018/01/30	25	24.50	28	24.86	24.50	-3	8,190	-0.04%
2018/01/29	0	0.00	1	25.30	24.85	-1	8,303	-0.01%
2018/01/26	0	0.00	20	25.45	25.40	-20	8,546	-0.23%
2018/01/25	23	25.64	0	0.00	25.20	23	8,703	0.26%
2018/01/24	7	26.80	6	27.35	26.40	1	8,804	0.01%
2018/01/23	41	27.41	57	25.97	26.45	-16	8,872	-0.18%
2018/01/22	29	27.06	9	26.99	27.15	20	8,922	0.22%
2018/01/19	6	25.01	2	25.40	25.40	4	9,219	0.04%
2018/01/18	4	25.29	21	25.01	24.85	-17	9,485	-0.18%
2018/01/15	17	24.24	1	24.40	24.00	16	10,700	0.15%
2018/01/12	4	23.85	0	0.00	24.05	4	10,878	0.04%
2018/01/11	2	23.70	2	23.70	23.60	0	10,961	0.00%
2018/01/10	1	24.40	11	24.24	23.70	-10	11,155	-0.09%
2018/01/08	1	26.50	4	24.60	24.65	-3	11,708	-0.03%
2018/01/05	5	25.60	5	24.85	25.50	0	11,693	0.00%
2018/01/04	0	0.00	0.4	24.30	24.30	-0.4	11,734	0.00%
2018/01/03	0	0.00	2	24.50	24.05	-2	11,867	-0.02%
2018/01/02	0	0.00	1	23.00	23.40	-1	11,971	-0.01%