漢磊 (3707)-玉山券商分點個股進出

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
65.5
漲跌
▼0.6
漲幅
-0.91%
成交量
1,621張
產業
上櫃半導體類股
1277人加入追蹤

立即追蹤
本地時間:14:30

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

漢磊 (3707)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	6	65.90	20.2	65.75	65.50	-14.2	5,128	-0.28%
2024/05/06	8.1	66.85	11.1	66.24	66.10	-3	5,109	-0.06%
2024/05/03	44.5	68.85	11	69.02	67.10	33.5	5,076	0.66%
2024/05/02	6.1	69.66	11	70.31	70.50	-4.9	5,029	-0.10%
2024/04/30	4.1	70.91	22	70.74	70.10	-17.9	5,010	-0.36%
2024/04/29	11.1	68.98	11.8	69.71	70.10	-0.6	4,960	-0.01%
2024/04/26	32.2	69.53	0.3	69.50	69.10	31.9	4,925	0.65%
2024/04/25	118	70.32	128	70.74	70.60	-10	4,867	-0.21%	大買/大賣/
2024/04/24	37	68.25	33	68.38	67.80	4	4,766	0.08%
2024/04/23	6	68.63	21	68.64	68.50	-15	4,740	-0.32%
2024/04/22	41	68.01	43	68.91	67.00	-2	4,706	-0.04%
2024/04/19	50.1	67.98	11.2	68.10	67.10	38.9	4,625	0.84%
2024/04/18	235.2	76.51	181	72.78	72.00	54.2	4,470	1.21%	大買/大賣/
2024/04/17	31	72.80	42	73.63	73.80	-11	3,962	-0.28%
2024/04/16	29	67.59	25	67.12	67.10	4	3,925	0.10%
2024/04/15	26	70.75	14	71.04	70.50	12	3,825	0.31%
2024/04/12	24.2	72.20	36.1	72.31	71.60	-11.9	3,741	-0.32%
2024/04/11	41	71.34	20	71.54	70.50	21	3,656	0.57%
2024/04/10	12.2	71.46	83	69.91	71.50	-70.9	3,535	-2.00%
2024/04/09	31	66.61	20.5	66.08	65.70	10.5	3,357	0.31%
2024/04/08	40	67.07	7	67.24	67.20	33	3,322	0.99%
2024/04/03	21.3	67.80	36.4	68.07	68.60	-15.1	3,261	-0.46%
2024/04/02	80.4	66.53	45	66.50	68.20	35.4	3,173	1.12%
2024/04/01	25.3	66.60	50.1	67.01	67.70	-24.8	2,978	-0.83%
2024/03/29	29	61.42	6.1	61.52	61.90	22.9	2,693	0.85%
2024/03/28	21.1	60.75	93	59.71	60.70	-71.9	2,625	-2.74%
2024/03/27	20	57.30	0	0.00	57.40	20	2,487	0.81%
2024/03/26	23	57.92	8.5	57.72	57.30	14.5	2,487	0.58%
2024/03/25	38	59.44	9	59.69	59.00	29	2,485	1.17%
2024/03/22	15	59.97	80	59.83	59.30	-65	2,479	-2.62%
2024/03/21	3	57.50	3	57.77	57.20	0	2,439	0.00%
2024/03/20	12	57.73	0	0.00	57.00	12	2,517	0.48%
2024/03/19	16	58.76	16	59.11	58.60	0	2,508	0.00%
2024/03/18	33	58.68	1	58.10	58.10	32	2,491	1.28%
2024/03/15	19.3	60.18	4	60.23	59.50	15.3	2,472	0.62%
2024/03/14	16	60.49	15	61.17	61.20	1	2,445	0.04%
2024/03/13	35	62.37	53.6	62.74	61.70	-18.6	2,402	-0.77%
2024/03/12	24.4	62.31	8	62.24	61.80	16.4	2,320	0.71%
2024/03/11	189.3	64.67	201	66.33	64.20	-11.7	2,207	-0.53%	大買/大賣/
2024/03/08	17	59.11	203.2	59.21	61.00	-186.2	1,567	-11.88%	大賣/鉅額交易
2024/03/07	11	55.64	8.7	55.81	55.50	2.3	1,432	0.16%
2024/03/06	96	56.81	11.2	56.86	56.10	84.9	1,416	5.99%
2024/03/05	8	58.81	8.5	58.90	58.00	-0.5	1,411	-0.04%
2024/03/04	11	59.52	9	59.85	59.70	2	1,384	0.14%
2024/03/01	2.2	59.85	0	0.00	59.50	2.2	1,371	0.16%
2024/02/29	7.2	60.32	3	60.17	60.30	4.2	1,363	0.30%
2024/02/27	23.3	61.20	2	63.30	61.50	21.3	1,350	1.58%
2024/02/26	5	60.02	26.2	61.84	62.60	-21.2	1,326	-1.60%
2024/02/23	3	60.87	4	61.33	60.70	-1	1,268	-0.08%
2024/02/22	9	61.28	4	61.05	61.10	5	1,299	0.38%
2024/02/21	6	61.93	0.9	62.19	61.80	5.1	1,315	0.39%
2024/02/20	13	62.31	3.8	63.45	62.00	9.2	1,316	0.70%
2024/02/19	0	63.34	11	63.40	63.30	-11	1,316	-0.83%
2024/02/16	5	61.90	5	62.76	62.80	0	1,319	0.00%
2024/02/15	0.5	61.00	25.1	61.94	62.40	-24.6	1,311	-1.88%
2024/02/05	37	60.97	4	60.98	60.90	33	1,300	2.54%
2024/02/02	5	61.86	15.2	62.00	61.90	-10.2	1,279	-0.79%
2024/02/01	89	62.57	3.5	62.24	62.20	85.5	1,278	6.69%
2024/01/31	12	63.31	0	0.00	63.00	12	1,270	0.94%
2024/01/30	47	64.48	17	64.01	63.50	30	1,263	2.37%
2024/01/29	6	64.43	2	65.15	64.40	4	1,263	0.32%
2024/01/26	1	64.40	1	65.10	64.40	0	1,271	0.00%
2024/01/25	26	65.12	0	0.00	64.30	26	1,283	2.03%
2024/01/24	0	0.00	8.1	65.81	65.80	-8.1	1,301	-0.62%
2024/01/23	5	64.98	1.2	65.96	65.20	3.8	1,321	0.29%
2024/01/22	1.3	64.73	22.3	65.01	65.50	-21	1,324	-1.59%
2024/01/19	0	0.00	7	63.74	63.80	-7	1,314	-0.53%
2024/01/18	2	62.90	1.5	62.97	62.90	0.5	1,311	0.04%
2024/01/17	5.2	64.92	6	65.82	64.10	-0.8	1,304	-0.06%
2024/01/16	10	65.53	0	0.00	65.40	10	1,291	0.78%
2024/01/15	6	65.88	6	66.45	65.90	0	1,287	0.00%
2024/01/12	1	65.80	0.5	66.30	65.80	0.5	1,298	0.04%
2024/01/11	3	66.50	13.4	66.45	66.60	-10.4	1,300	-0.80%
2024/01/10	4	66.42	15	66.11	65.50	-11	1,314	-0.84%
2024/01/09	5	67.82	0.4	67.83	67.80	4.6	1,287	0.36%
2024/01/08	4	68.68	4	68.78	68.50	0	1,277	0.00%
2024/01/05	4	68.95	2	68.80	69.10	2	1,275	0.16%
2024/01/04	13.3	69.37	0.1	70.00	69.40	13.2	1,263	1.04%
2024/01/03	12	70.39	2	70.20	70.40	10	1,259	0.79%
2024/01/02	13	71.45	1.4	71.46	71.40	11.6	1,245	0.93%
2023/12/29	8	72.13	3	72.20	72.10	5	1,240	0.40%
2023/12/28	9	72.77	2	72.75	72.70	7	1,242	0.56%
2023/12/27	0.1	72.90	5.4	73.02	73.00	-5.3	1,240	-0.42%
2023/12/26	1.4	72.40	17	72.49	72.40	-15.7	1,246	-1.26%
2023/12/25	4	71.43	16.1	71.35	71.40	-12.1	1,247	-0.97%
2023/12/22	3.5	71.91	3.2	72.16	71.80	0.3	1,268	0.02%
2023/12/21	6	71.65	0	0.00	71.80	6	1,315	0.46%
2023/12/20	10.2	72.54	17	73.30	72.50	-6.8	1,324	-0.51%
2023/12/19	5	72.60	1.1	72.79	72.90	3.9	1,374	0.28%
2023/12/18	16.3	72.38	0	73.20	72.30	16.3	1,446	1.12%
2023/12/15	19.7	74.39	30.1	73.49	73.60	-10.4	1,504	-0.69%
2023/12/14	22.2	71.24	7	71.87	71.50	15.2	1,432	1.06%
2023/12/13	0	0.00	10	71.60	71.10	-10	1,428	-0.70%
2023/12/12	9	71.23	16	71.48	71.20	-7	1,436	-0.49%
2023/12/11	3	71.13	5	71.68	71.20	-2	1,445	-0.14%
2023/12/08	5	71.20	10.5	71.66	71.10	-5.5	1,449	-0.38%
2023/12/07	21	71.41	7	71.46	71.10	14	1,448	0.97%
2023/12/06	6.2	72.70	0	0.00	72.40	6.2	1,441	0.43%
2023/12/05	2	73.10	1.5	73.27	73.00	0.5	1,447	0.03%
2023/12/04	13.1	74.46	5	74.24	73.80	8.1	1,454	0.56%
2023/12/01	6.7	75.19	2	75.35	75.10	4.7	1,451	0.32%
2023/11/30	20.8	75.92	4	76.05	76.40	16.8	1,432	1.17%
2023/11/29	7.5	74.00	143	73.85	73.50	-135.5	1,376	-9.84%	大賣/鉅額交易
2023/11/28	1.5	72.70	19	72.83	72.50	-17.5	1,368	-1.28%
2023/11/27	24.2	72.58	0	0.00	72.00	24.2	1,368	1.77%
2023/11/24	14	73.66	2	73.80	73.60	12	1,379	0.87%
2023/11/22	4.1	73.16	2	73.30	73.20	2.1	1,364	0.15%
2023/11/21	22	73.23	51	73.47	73.00	-29	1,370	-2.12%
2023/11/20	10.3	72.02	16.6	72.40	73.50	-6.3	1,372	-0.46%
2023/11/17	0	0.00	1	71.70	71.80	-1	1,356	-0.07%
2023/11/16	2	70.90	7	71.30	71.00	-5	1,357	-0.37%
2023/11/15	0.1	70.60	37	70.73	70.90	-37	1,353	-2.73%
2023/11/14	0.1	69.00	6	69.77	69.70	-5.9	1,355	-0.44%
2023/11/13	7	68.87	1	68.80	69.00	6	1,364	0.44%
2023/11/10	4.1	68.76	3	69.00	69.20	1.1	1,372	0.08%
2023/11/09	17	69.39	2	69.40	69.10	15	1,384	1.08%
2023/11/08	22	70.64	7	70.80	70.40	15	1,410	1.06%
2023/11/07	3	71.30	5	71.36	71.50	-2	1,424	-0.14%
2023/11/06	0	0.00	20.1	71.36	71.70	-20.1	1,452	-1.38%
2023/11/03	0.3	70.53	77	70.72	70.70	-76.7	1,458	-5.26%
2023/11/02	15	69.55	11	69.95	70.00	4	1,465	0.27%
2023/11/01	4	70.20	36	70.20	70.00	-32	1,467	-2.18%
2023/10/31	58	69.73	3	70.23	68.40	55	1,451	3.79%
2023/10/30	0	0.00	26	71.68	71.20	-26	1,464	-1.78%
2023/10/27	5.3	70.71	1	71.50	70.50	4.3	1,467	0.29%
2023/10/26	23	70.97	0	0.00	70.80	23	1,490	1.54%
2023/10/25	0	0.00	82	71.83	72.10	-82	1,510	-5.43%
2023/10/24	0	0.00	7	70.44	70.30	-7	1,512	-0.46%
2023/10/23	10	69.94	7	69.81	69.60	3	1,538	0.20%
2023/10/20	18	69.78	128	70.63	70.90	-110	1,568	-7.01%	大賣/鉅額交易
2023/10/19	27	68.38	12.1	69.29	69.00	14.9	1,628	0.91%
2023/10/18	90.1	70.25	2.5	69.78	69.00	87.6	1,651	5.30%
2023/10/17	34.1	71.48	16	72.46	71.30	18.1	1,638	1.10%
2023/10/16	44	71.75	0	0.00	71.40	44	1,655	2.66%
2023/10/13	23	72.13	5	73.08	73.00	18	1,712	1.05%
2023/10/12	2.1	72.30	14	72.54	72.40	-12	1,748	-0.68%
2023/10/11	11	71.98	0	0.00	71.90	11	1,791	0.62%
2023/10/06	6	73.08	1	73.20	73.00	5	1,857	0.27%
2023/10/05	0	0.00	1	73.90	73.30	-1	1,959	-0.05%
2023/10/04	8	72.03	8	73.01	73.40	0	2,255	0.00%
2023/10/03	18	72.86	1	74.30	72.80	17	2,623	0.65%
2023/10/02	0	0.00	38	73.59	74.00	-38	2,715	-1.40%
2023/09/28	1	72.00	15	72.12	72.20	-14	2,973	-0.47%
2023/09/27	2.1	71.99	2	71.60	71.40	0.1	2,993	0.00%
2023/09/26	20.1	72.69	5.2	73.93	72.10	14.9	2,996	0.50%
2023/09/25	4	75.28	1	75.20	75.00	3	2,978	0.10%
2023/09/22	12.1	74.06	11.7	74.80	75.60	0.4	2,981	0.01%
2023/09/21	62.4	77.63	39.2	79.58	76.20	23.2	2,932	0.79%
2023/09/20	40.2	79.61	11.1	81.06	78.60	29.1	2,855	1.02%
2023/09/19	26	78.68	29	79.68	80.00	-3	2,814	-0.11%
2023/09/18	1	80.10	18	79.90	79.20	-17	2,834	-0.60%
2023/09/15	16.1	79.09	1.1	79.30	79.00	15	2,869	0.52%
2023/09/14	3	80.10	16	80.18	79.80	-13	2,922	-0.44%
2023/09/13	0.4	79.40	23	79.16	79.50	-22.6	2,937	-0.77%
2023/09/12	2.1	77.00	10	77.57	77.60	-7.9	3,034	-0.26%
2023/09/11	12	76.85	5	77.16	76.60	7	3,187	0.22%
2023/09/08	14	77.64	0	0.00	77.30	14	3,371	0.42%
2023/09/07	26	79.29	0	0.00	78.90	26	3,536	0.74%
2023/09/06	0	0.00	8	79.76	80.20	-8	3,622	-0.22%
2023/09/05	6	79.58	6	79.38	79.60	0	3,637	0.00%
2023/09/04	2.1	78.70	8	79.08	79.20	-6	3,667	-0.16%
2023/09/01	6.2	78.71	0	0.00	78.70	6.2	3,729	0.17%
2023/08/30	2	79.10	7	78.90	78.70	-5	3,975	-0.13%
2023/08/29	2.1	78.09	13	77.77	78.30	-10.9	4,038	-0.27%
2023/08/28	4.1	76.50	18	76.82	76.50	-14	4,033	-0.35%
2023/08/25	15.1	77.06	0	0.00	76.90	15.1	4,037	0.37%
2023/08/24	1	77.20	39	76.55	77.30	-38	4,045	-0.94%
2023/08/23	9.1	73.72	10	74.68	75.00	-0.9	4,042	-0.02%
2023/08/22	13	74.72	8	75.04	74.50	5	4,041	0.12%
2023/08/21	3	75.00	0	75.30	75.00	3	4,062	0.07%
2023/08/18	14	75.24	10.1	75.77	75.10	3.9	4,085	0.10%
2023/08/17	4	72.95	18	74.86	75.40	-14	4,081	-0.34%
2023/08/16	7.2	71.66	12.1	73.13	74.00	-4.9	4,078	-0.12%
2023/08/15	5.2	72.68	13	73.48	73.20	-7.9	4,084	-0.19%
2023/08/14	8.9	72.82	4	72.06	72.20	4.9	4,086	0.12%
2023/08/11	2.3	74.73	1	74.40	75.00	1.3	4,059	0.03%
2023/08/10	16.1	76.24	2	76.05	75.80	14.1	4,061	0.35%
2023/08/09	29.7	77.77	6.2	78.87	77.50	23.5	4,064	0.58%
2023/08/08	20	78.54	0	0.00	78.00	20	4,089	0.49%
2023/08/07	4.2	79.35	18	79.53	79.60	-13.8	4,103	-0.34%
2023/08/04	2.1	78.32	50	78.38	78.30	-47.9	4,104	-1.17%
2023/08/02	22.1	78.49	2	77.70	77.70	20.1	4,126	0.49%
2023/08/01	2.2	79.46	0	0.00	79.70	2.2	4,102	0.05%
2023/07/31	31.7	79.95	0	0.00	79.30	31.7	4,107	0.77%
2023/07/28	12.2	79.94	18	80.47	80.80	-5.8	4,095	-0.14%
2023/07/27	5	79.90	14	80.01	79.90	-9	4,088	-0.22%
2023/07/26	30.1	79.30	3	79.30	78.80	27.1	4,093	0.66%
2023/07/25	2.1	80.47	28.4	79.86	80.80	-26.4	4,105	-0.64%
2023/07/24	8.4	79.35	19.9	78.96	78.30	-11.5	4,093	-0.28%
2023/07/21	17.3	82.44	6	83.02	82.20	11.3	4,065	0.28%
2023/07/20	0	0.00	8	84.14	83.90	-8	4,107	-0.19%
2023/07/19	14	83.81	7.1	84.40	83.10	7	4,145	0.17%
2023/07/18	31.2	85.63	47	86.47	84.00	-15.8	4,258	-0.37%
2023/07/17	15	86.74	23.1	87.28	86.80	-8.1	4,285	-0.19%
2023/07/14	8.1	87.39	31.1	87.25	87.70	-23	4,293	-0.53%
2023/07/13	26.5	88.23	21.1	88.32	86.60	5.5	4,279	0.13%
2023/07/12	50.5	88.99	13.3	89.91	88.40	37.1	4,230	0.88%
2023/07/11	72.2	92.29	65.3	92.14	90.50	6.9	4,143	0.17%
2023/07/10	61.3	91.21	193.4	91.06	90.40	-132	3,887	-3.40%	大賣/鉅額交易
2023/07/07	82	86.93	35	87.13	86.70	47	3,557	1.32%
2023/07/06	123.2	87.87	52.2	87.80	88.00	71	3,479	2.04%	大買/
2023/07/05	19.1	84.36	4.2	84.06	83.90	14.9	3,244	0.46%
2023/07/04	11.2	83.65	22	84.21	84.20	-10.8	3,256	-0.33%
2023/07/03	19.1	83.26	7	83.31	83.10	12	3,271	0.37%
2023/06/30	3	84.20	8	84.06	83.80	-5	3,256	-0.15%
2023/06/29	7	83.20	18	83.99	83.30	-11	3,262	-0.34%
2023/06/28	7	83.24	5	84.64	82.90	2	3,313	0.06%
2023/06/27	38.7	84.17	5	85.86	83.20	33.7	3,418	0.99%
2023/06/26	15.1	84.83	3.1	84.69	84.50	12	3,399	0.35%
2023/06/21	32.6	86.87	0	0.00	86.70	32.6	3,392	0.96%
2023/06/20	5.1	87.59	42	87.37	88.00	-36.9	3,370	-1.09%
2023/06/19	14.1	85.91	21	86.40	86.10	-6.9	3,333	-0.21%
2023/06/16	33.1	87.37	21.4	87.37	86.10	11.7	3,331	0.35%
2023/06/15	39.1	89.06	8.7	89.08	88.60	30.4	3,330	0.91%
2023/06/14	31.2	89.13	26.5	89.12	90.20	4.7	3,207	0.15%
2023/06/13	9.6	87.69	17.3	87.09	86.50	-7.7	3,047	-0.25%
2023/06/12	8	85.68	28.9	85.02	85.40	-20.9	2,895	-0.72%
2023/06/09	11.1	82.77	6	83.02	82.80	5.1	2,852	0.18%
2023/06/08	15	83.37	1	82.70	82.70	14	2,862	0.49%
2023/06/07	2	82.95	15	83.55	84.70	-13	2,898	-0.45%
2023/06/06	19.3	83.35	5	82.22	82.00	14.3	2,862	0.50%
2023/06/05	29.3	86.73	26.5	86.67	85.20	2.8	2,812	0.10%
2023/06/02	4.1	82.56	25.3	81.92	82.20	-21.2	2,698	-0.79%
2023/06/01	3	79.30	7	79.77	79.50	-4	2,686	-0.15%
2023/05/31	0.1	79.40	9	79.54	79.70	-8.9	2,906	-0.31%
2023/05/30	14	79.01	1.1	79.75	79.10	12.9	2,948	0.44%
2023/05/29	5.1	78.54	14.2	78.61	80.60	-9.1	2,940	-0.31%
2023/05/26	36	78.25	33	77.37	77.00	3	2,935	0.10%
2023/05/25	14	78.15	1.3	79.13	77.30	12.7	2,952	0.43%
2023/05/24	4.1	78.44	12.4	78.28	79.10	-8.2	2,992	-0.28%
2023/05/23	1.1	77.25	1	78.30	77.60	0.1	2,997	0.00%
2023/05/22	9	77.68	1	77.60	77.60	8	3,004	0.27%
2023/05/19	6.2	77.95	6	77.87	78.00	0.2	3,019	0.01%
2023/05/18	3.2	77.62	6	77.63	77.40	-2.8	3,035	-0.09%
2023/05/17	9	76.53	6	76.93	76.50	3	3,063	0.10%
2023/05/16	0.1	76.21	12	76.38	76.60	-11.9	3,082	-0.39%
2023/05/15	8.5	73.87	5	74.10	74.50	3.5	3,081	0.12%
2023/05/12	28.1	74.80	32	74.98	75.50	-3.9	3,123	-0.13%
2023/05/11	13.6	76.63	0	0.00	75.20	13.6	3,118	0.44%
2023/05/10	1	76.42	5	77.30	77.40	-4	3,148	-0.13%
2023/05/09	14.3	77.15	0.1	76.70	76.50	14.2	3,168	0.45%
2023/05/08	1.1	78.71	8	78.84	78.30	-6.9	3,218	-0.21%
2023/05/05	3.3	77.80	2	78.00	77.80	1.3	3,329	0.04%
2023/05/04	10	78.37	2	78.30	78.30	8	3,464	0.23%
2023/05/03	7.1	78.22	6	79.05	78.90	1.1	3,511	0.03%
2023/05/02	3.4	78.88	6	78.83	79.00	-2.7	3,566	-0.07%
2023/04/28	1.2	77.05	16	77.35	77.90	-14.9	3,645	-0.41%
2023/04/27	10.1	76.90	7	76.91	76.30	3.1	3,616	0.08%
2023/04/26	2.3	75.75	1	76.68	76.70	1.3	3,627	0.04%
2023/04/25	16.5	78.20	5	76.56	77.00	11.5	3,610	0.32%
2023/04/24	7.4	78.71	12.5	79.60	80.00	-5.1	3,603	-0.14%
2023/04/21	25.2	80.26	16.6	79.81	79.10	8.6	3,573	0.24%
2023/04/20	15.7	84.09	0.5	84.50	83.50	15.2	3,464	0.44%
2023/04/19	14.5	86.69	7	86.54	86.50	7.5	3,429	0.22%
2023/04/18	9	87.97	2	89.25	87.60	7	3,431	0.20%
2023/04/17	10	87.98	10.3	88.54	88.70	-0.3	3,425	-0.01%
2023/04/14	0.2	88.80	6	88.83	88.40	-5.8	3,408	-0.17%
2023/04/13	9.1	89.06	2	88.35	88.20	7.1	3,425	0.21%
2023/04/12	4.2	89.53	5	89.36	90.40	-0.8	3,410	-0.02%
2023/04/11	3	90.07	2.3	89.98	90.00	0.7	3,405	0.02%
2023/04/10	17	91.06	2.2	90.52	90.50	14.8	3,427	0.43%
2023/04/07	2.2	91.72	26	92.11	92.30	-23.8	3,421	-0.70%
2023/04/06	6	91.50	2	91.65	91.30	4	3,404	0.12%
2023/03/31	11	90.66	6	90.72	90.70	5	3,404	0.15%
2023/03/30	2.1	90.70	10	90.79	90.50	-7.9	3,449	-0.23%
2023/03/29	14	90.68	4	91.55	89.80	10	3,455	0.29%
2023/03/28	24.6	91.74	19	91.34	91.70	5.6	3,436	0.16%
2023/03/27	12.1	90.23	5	90.56	90.00	7.1	3,372	0.21%
2023/03/24	1	90.50	10	90.76	90.80	-9	3,391	-0.27%
2023/03/23	6	90.30	8	90.25	90.20	-2	3,374	-0.06%
2023/03/22	2	90.45	22.1	90.41	90.70	-20.1	3,380	-0.59%
2023/03/21	16	89.68	3.6	89.91	89.70	12.4	3,382	0.37%
2023/03/20	29.1	90.26	46.4	90.01	89.90	-17.3	3,390	-0.51%
2023/03/17	2.1	87.21	19	88.11	88.50	-16.9	3,318	-0.51%
2023/03/16	11.8	86.88	13	87.55	86.80	-1.2	3,310	-0.04%
2023/03/15	11.4	87.00	17	87.66	86.80	-5.6	3,365	-0.17%
2023/03/14	54.2	86.83	39.1	86.69	86.10	15.1	3,395	0.44%
2023/03/13	26.2	87.55	18	88.40	88.40	8.2	3,426	0.24%
2023/03/10	55.2	89.14	27	89.70	88.90	28.2	3,468	0.81%
2023/03/09	20.1	92.23	11	92.94	92.00	9.1	3,536	0.26%
2023/03/08	10	91.76	8	92.25	92.30	2	3,547	0.06%
2023/03/07	6.4	90.60	29	91.25	92.50	-22.6	3,544	-0.64%
2023/03/06	51	90.18	60	90.16	90.70	-9	3,527	-0.26%
2023/03/03	49	88.70	85	88.55	89.20	-36	3,536	-1.02%
2023/03/02	30.2	91.44	21.5	92.11	90.80	8.7	3,372	0.26%
2023/03/01	8	92.58	14.4	92.97	93.00	-6.4	3,378	-0.19%
2023/02/24	35.1	93.30	23	94.23	93.10	12.1	3,413	0.36%
2023/02/23	25	94.36	47	93.93	93.90	-22	3,423	-0.64%
2023/02/22	27.3	94.02	43	94.16	93.20	-15.7	3,543	-0.44%
2023/02/21	18.3	97.38	24	97.83	97.10	-5.7	3,626	-0.16%
2023/02/20	4	96.95	15	97.17	97.50	-11	3,771	-0.29%
2023/02/17	30.2	96.72	17	96.59	96.50	13.2	4,007	0.33%
2023/02/16	38	97.74	26	97.41	97.90	12	4,067	0.30%
2023/02/15	14	96.24	12	97.02	95.90	2	4,178	0.05%
2023/02/14	7	96.71	32.1	97.63	97.00	-25.1	4,192	-0.60%
2023/02/13	10	95.61	25	95.64	96.10	-15	4,328	-0.35%
2023/02/10	39	96.86	15	96.37	95.20	24	4,382	0.55%
2023/02/09	26.1	98.64	5	99.20	98.30	21	4,372	0.48%
2023/02/08	17	98.82	52.4	99.20	98.90	-35.4	4,401	-0.80%
2023/02/07	21.1	97.29	30	97.16	97.60	-8.9	4,395	-0.20%
2023/02/06	42.2	97.56	23	98.60	96.90	19.2	4,427	0.43%
2023/02/03	36.2	99.91	25	99.19	98.20	11.2	4,387	0.26%
2023/02/02	84.2	99.99	59	98.97	100.00	25.2	4,351	0.58%
2023/02/01	85	96.85	53	96.95	96.70	32	4,263	0.75%
2023/01/31	35	95.37	33	95.75	96.30	2	4,303	0.05%
2023/01/30	63	93.77	71.4	93.82	94.80	-8.4	4,295	-0.20%
2023/01/17	10	89.45	4	89.65	89.50	6	4,271	0.14%
2023/01/16	16	89.24	32.1	89.31	90.00	-16	4,315	-0.37%
2023/01/13	26	89.02	26	89.99	87.70	0	4,344	0.00%
2023/01/12	27.2	90.14	10	90.90	89.20	17.2	4,404	0.39%
2023/01/11	0	0.00	15	90.79	90.40	-15	4,408	-0.34%
2023/01/10	22.1	90.02	14.3	89.98	89.80	7.8	4,472	0.17%
2023/01/09	42.3	90.51	10	90.33	90.50	32.3	4,547	0.71%
2023/01/06	4.1	87.86	14	88.01	88.80	-9.9	4,610	-0.21%
2023/01/05	10	86.35	8	86.90	85.90	2	4,723	0.04%
2023/01/04	5	86.08	3	86.33	85.90	2	4,801	0.04%
2023/01/03	1	84.61	19	85.61	86.20	-18	4,956	-0.36%
2022/12/30	8	85.88	2	85.80	84.60	6	5,051	0.12%
2022/12/29	53	84.96	50	85.13	85.10	3	5,112	0.06%
2022/12/28	27.2	87.05	4	86.53	86.00	23.2	5,227	0.44%
2022/12/27	16	88.84	17	89.48	88.80	-1	5,318	-0.02%
2022/12/26	9	87.54	20	87.96	88.30	-11	5,391	-0.20%
2022/12/23	30	85.74	355	86.10	86.90	-325	5,515	-5.89%	大賣/鉅額交易
2022/12/22	18.6	87.01	11	88.41	86.90	7.6	5,581	0.14%
2022/12/21	5	88.30	9	88.27	87.60	-4	5,715	-0.07%
2022/12/20	16.2	89.61	10	90.61	88.50	6.2	5,847	0.11%
2022/12/19	7	91.09	4	91.03	90.90	3	6,017	0.05%
2022/12/16	35.2	93.46	15.5	93.03	93.20	19.7	6,155	0.32%
2022/12/15	9	95.42	9	95.40	95.40	0	6,214	0.00%
2022/12/14	1	94.50	17	95.34	95.90	-16	6,247	-0.26%
2022/12/13	9	94.52	7.3	95.00	93.80	1.8	6,275	0.03%
2022/12/12	7	94.74	7.8	94.82	95.00	-0.8	6,289	-0.01%
2022/12/09	10	96.72	5	97.36	96.10	5	6,319	0.08%
2022/12/08	2	96.65	4.1	97.10	97.10	-2.1	6,371	-0.03%
2022/12/07	15.1	97.79	4.8	97.40	96.20	10.3	6,462	0.16%
2022/12/06	13.1	101.05	14.3	101.23	99.80	-1.2	6,454	-0.02%
2022/12/05	39.3	103.21	44.2	103.91	103.00	-4.9	6,541	-0.08%
2022/12/02	40	102.54	29	102.05	102.50	11	6,546	0.17%
2022/12/01	20.1	101.83	40.1	101.38	102.00	-20	6,589	-0.30%
2022/11/30	21.1	98.19	22	98.88	98.10	-0.9	6,601	-0.01%
2022/11/29	24.6	97.59	23	97.51	98.30	1.6	6,693	0.02%
2022/11/28	7.1	96.93	18.1	97.58	97.80	-11	6,786	-0.16%
2022/11/25	12.1	97.47	8	97.66	96.00	4.1	6,967	0.06%
2022/11/24	20	98.88	18	98.66	98.80	2	6,996	0.03%
2022/11/23	14	99.16	21	99.93	98.30	-7	7,077	-0.10%
2022/11/22	26	98.93	9.4	98.96	98.30	16.6	7,184	0.23%
2022/11/21	45.1	100.11	47	100.63	100.00	-1.9	7,322	-0.03%
2022/11/18	42.2	101.60	20.1	101.52	99.60	22.1	7,455	0.30%
2022/11/17	24.2	100.34	39.3	100.55	102.00	-15.1	7,553	-0.20%
2022/11/16	41.1	99.15	21	99.63	98.30	20.1	7,672	0.26%
2022/11/15	60	98.75	68	98.94	101.00	-8	7,668	-0.10%
2022/11/14	15	94.81	23	95.04	95.30	-8	8,013	-0.10%
2022/11/11	27	95.04	23	96.81	93.60	4	8,238	0.05%
2022/11/10	22	93.17	19	93.61	93.00	3	8,202	0.04%
2022/11/09	14	94.04	23	94.13	94.30	-9	8,285	-0.11%
2022/11/08	15	91.29	10.2	92.26	90.40	4.8	8,385	0.06%
2022/11/07	4	90.83	8.1	91.24	91.10	-4.1	8,445	-0.05%
2022/11/04	14.2	88.93	17	89.72	91.10	-2.8	8,609	-0.03%
2022/11/03	16	88.30	16	89.11	89.90	0	8,677	0.00%
2022/11/02	9	89.40	3	89.17	89.40	6	8,945	0.07%
2022/11/01	9	87.33	12.1	87.22	87.70	-3	8,968	-0.03%
2022/10/31	146.1	87.37	42	87.13	87.00	104.1	9,084	1.15%	大買/鉅額交易
2022/10/28	39	84.22	37	84.35	83.90	2	9,165	0.02%
2022/10/27	42	83.36	19.5	84.91	85.90	22.5	9,348	0.24%
2022/10/26	7	82.40	42.9	82.26	81.90	-35.9	9,542	-0.38%
2022/10/25	27	84.11	22.3	83.36	82.50	4.7	9,588	0.05%
2022/10/24	32	85.44	33.1	86.27	85.00	-1.1	9,723	-0.01%
2022/10/21	9	86.21	6	85.13	84.00	3	9,912	0.03%
2022/10/20	16.1	85.53	15	86.52	86.20	1.1	10,050	0.01%
2022/10/19	33	87.27	26	88.42	85.80	7	10,335	0.07%
2022/10/18	19.1	87.53	18.1	88.32	87.90	1	10,432	0.01%
2022/10/17	35.1	85.29	31	84.75	86.80	4.1	10,554	0.04%
2022/10/14	34.1	88.89	58	87.81	89.10	-23.9	10,742	-0.22%
2022/10/13	35.2	86.36	59	85.30	83.00	-23.9	11,153	-0.21%
2022/10/12	7.4	90.58	11	91.08	90.00	-3.7	11,255	-0.03%
2022/10/11	51	91.50	40.5	91.02	90.80	10.5	11,414	0.09%
2022/10/07	47	99.12	26.1	99.58	97.50	21	11,748	0.18%
2022/10/06	18	100.72	32	101.63	101.50	-14	11,787	-0.12%
2022/10/05	36.4	101.20	32	101.24	99.80	4.4	11,825	0.04%
2022/10/04	23	98.67	26.5	98.50	101.00	-3.5	11,829	-0.03%
2022/10/03	22.2	93.68	15	94.77	94.80	7.2	12,009	0.06%
2022/09/30	26.2	94.05	34	93.70	95.00	-7.9	12,487	-0.06%
2022/09/29	20.8	92.07	7.2	93.01	91.10	13.6	12,909	0.11%
2022/09/28	93.2	93.02	36.2	92.78	90.70	57.1	13,222	0.43%
2022/09/27	23.3	98.37	34	98.01	99.60	-10.8	13,774	-0.08%
2022/09/26	32.3	101.57	18.2	102.23	98.50	14.1	14,054	0.10%
2022/09/23	60.4	109.49	17	107.85	107.00	43.4	14,215	0.31%
2022/09/22	20	113.33	43.2	111.78	114.00	-23.2	14,252	-0.16%
2022/09/21	16.1	110.72	5	110.60	110.00	11.1	14,266	0.08%
2022/09/20	1	111.00	14.4	112.26	113.00	-13.4	14,345	-0.09%
2022/09/19	24	109.50	23	109.61	109.50	1	14,511	0.01%
2022/09/16	37.3	110.92	13	110.31	109.50	24.3	14,612	0.17%
2022/09/15	35.1	112.78	16	112.84	111.50	19.1	14,736	0.13%
2022/09/14	12	112.38	18	112.72	114.00	-6	14,959	-0.04%
2022/09/13	23.1	111.79	20.1	112.60	111.50	3	15,080	0.02%
2022/09/12	45	112.77	50.6	113.00	112.50	-5.6	15,194	-0.04%
2022/09/08	22	108.34	19.2	108.51	110.00	2.9	15,217	0.02%
2022/09/07	35.1	106.17	27	106.07	105.00	8.1	15,282	0.05%
2022/09/06	40.1	109.04	182.8	106.10	107.00	-142.7	15,312	-0.93%	大賣/鉅額交易
2022/09/05	43.1	113.24	69.1	110.80	110.50	-25.9	15,354	-0.17%
2022/09/02	49	114.15	67.1	114.05	115.00	-18.1	15,372	-0.12%
2022/09/01	80.1	114.12	169.1	114.39	113.00	-89	15,352	-0.58%	大賣/
2022/08/31	50.3	115.72	28	115.54	115.50	22.3	15,307	0.15%
2022/08/30	34.1	116.68	35.1	116.91	117.00	-1	15,517	-0.01%
2022/08/29	47.4	114.43	64.5	112.09	116.00	-17.1	15,566	-0.11%
2022/08/26	60.4	117.45	60	117.19	115.50	0.4	15,485	0.00%
2022/08/25	37	116.96	42.1	115.82	117.00	-5.1	15,471	-0.03%
2022/08/24	54.3	115.87	47.2	115.18	113.00	7.1	15,425	0.05%
2022/08/23	83.3	113.51	85	113.36	115.50	-1.7	15,405	-0.01%
2022/08/22	44.2	112.31	69	112.00	111.50	-24.8	15,309	-0.16%
2022/08/19	270.6	114.28	120.5	114.60	113.00	150.2	15,226	0.99%	大買/大賣/鉅額交易
2022/08/18	110.6	105.67	47.6	106.81	109.00	63	14,800	0.43%	大買/
2022/08/17	31.5	103.23	29	104.50	102.50	2.5	14,631	0.02%
2022/08/16	38.4	105.85	48	105.07	104.50	-9.6	14,638	-0.07%
2022/08/15	156.5	105.56	69.3	104.65	105.50	87.3	14,659	0.60%	大買/
2022/08/12	28.1	101.06	43.1	101.70	101.50	-15	14,467	-0.10%
2022/08/11	72.3	101.69	136.5	101.91	99.60	-64.2	14,453	-0.44%	大賣/
2022/08/10	21.3	99.37	33.1	99.25	98.50	-11.9	14,537	-0.08%
2022/08/09	81.1	100.96	73	101.13	101.00	8.1	14,513	0.06%
2022/08/08	28	97.75	29	98.61	99.50	-1	14,328	-0.01%
2022/08/05	69	97.68	39.3	97.70	98.80	29.7	14,409	0.21%
2022/08/04	30.1	93.15	44.1	93.40	95.00	-14	14,382	-0.10%
2022/08/03	63.2	93.84	66.1	94.34	93.20	-2.9	14,364	-0.02%
2022/08/02	76.2	96.85	96.1	96.34	96.20	-19.9	14,293	-0.14%
2022/08/01	34	101.06	25	100.72	100.50	9	14,116	0.06%
2022/07/29	80	101.89	73	101.40	102.50	7	14,118	0.05%
2022/07/28	97.1	99.86	68.6	99.91	98.50	28.5	14,034	0.20%
2022/07/27	56.2	98.82	53.5	98.28	99.50	2.6	13,908	0.02%
2022/07/26	137.1	100.03	193	100.13	97.40	-55.9	13,776	-0.41%	大買/大賣/
2022/07/25	53	100.01	49.1	99.25	100.50	3.9	13,539	0.03%
2022/07/22	82.3	100.06	114.1	99.91	99.10	-31.8	13,580	-0.23%	大賣/
2022/07/21	82.5	100.83	76	100.65	101.50	6.5	13,675	0.05%
2022/07/20	506.2	98.91	126	99.52	99.30	380.2	13,520	2.81%	大買/大賣/鉅額交易
2022/07/19	74.1	92.78	91.1	92.55	94.30	-17	13,162	-0.13%
2022/07/18	63.1	94.54	45	93.70	93.00	18.1	13,027	0.14%
2022/07/15	106.2	90.99	145.7	92.57	93.00	-39.5	12,806	-0.31%	大買/大賣/
2022/07/14	8.6	86.89	39.2	85.78	88.00	-30.6	12,375	-0.25%
2022/07/13	29	85.25	48.1	85.62	83.50	-19	12,311	-0.15%
2022/07/12	55.5	84.74	35.5	83.71	82.00	20	12,306	0.16%
2022/07/11	140.6	87.08	122.2	87.19	87.90	18.4	12,314	0.15%	大買/大賣/
2022/07/08	140.7	89.22	101	88.57	88.50	39.7	12,130	0.33%	大買/大賣/
2022/07/07	184.1	84.07	159.4	84.05	85.00	24.7	11,708	0.21%	大買/大賣/
2022/07/06	78.5	86.66	83	85.38	83.50	-4.5	11,235	-0.04%
2022/07/05	176	89.10	1,393	86.99	90.10	-1,217	10,979	-11.08%	大買/大賣/鉅額交易
2022/07/04	86.1	94.19	45.6	95.69	90.90	40.5	10,346	0.39%
2022/07/01	100.5	104.78	96	104.63	101.00	4.5	10,130	0.04%
2022/06/30	51.8	116.56	101.1	113.41	112.00	-49.3	9,861	-0.50%	大賣/
2022/06/29	34.3	122.17	37.2	123.20	124.00	-2.9	9,795	-0.03%
2022/06/28	39.5	123.52	26	123.37	124.50	13.5	10,015	0.13%
2022/06/27	22.7	123.74	46.7	122.96	125.00	-24	10,509	-0.23%
2022/06/24	37.1	118.54	30.3	117.61	116.50	6.8	10,563	0.06%
2022/06/23	20.4	117.23	36.2	117.19	119.00	-15.8	10,810	-0.15%
2022/06/22	41.3	117.44	33	117.47	119.50	8.2	11,550	0.07%
2022/06/21	61.2	113.57	249	111.41	118.00	-187.8	11,540	-1.63%	大賣/鉅額交易
2022/06/20	44.3	112.67	100.1	113.03	108.50	-55.8	11,618	-0.48%
2022/06/17	15.3	118.62	17.2	118.97	118.50	-1.9	11,816	-0.02%
2022/06/16	51.2	126.04	60.2	124.25	120.50	-9	12,158	-0.07%
2022/06/15	54.4	129.46	29.5	127.90	126.50	24.9	12,606	0.20%
2022/06/14	26.1	131.23	35.2	131.95	131.00	-9.2	13,160	-0.07%
2022/06/13	26.7	131.67	46	131.92	133.50	-19.3	13,413	-0.14%
2022/06/10	44.1	132.77	44	133.22	132.50	0	13,626	0.00%
2022/06/09	42.1	134.08	61.3	133.61	134.50	-19.2	13,963	-0.14%
2022/06/08	86.4	133.81	221.6	131.94	133.50	-135.1	14,265	-0.95%	大賣/鉅額交易
2022/06/07	26	130.02	51	129.44	130.00	-25	14,193	-0.18%
2022/06/06	72	127.27	26	127.13	127.00	46	14,134	0.33%
2022/06/02	60.3	128.36	36.2	128.13	127.50	24.1	14,263	0.17%
2022/06/01	77.1	126.99	28.9	127.05	126.00	48.1	14,291	0.34%
2022/05/31	53.1	126.53	23.3	126.82	126.50	29.7	14,344	0.21%
2022/05/30	16.7	124.37	74.2	123.39	125.00	-57.5	14,311	-0.40%
2022/05/27	24.9	119.82	25	121.64	119.00	-0.1	14,305	0.00%
2022/05/26	111.8	121.53	107	120.52	119.50	4.8	14,337	0.03%	大買/大賣/
2022/05/25	47.2	119.57	61.1	119.50	120.50	-13.9	14,351	-0.10%
2022/05/24	61.4	118.90	39	117.64	115.50	22.4	14,427	0.16%
2022/05/23	19	121.84	142.3	122.28	121.00	-123.3	14,403	-0.86%	大賣/鉅額交易
2022/05/20	33	119.11	37	119.24	119.00	-4	14,368	-0.03%
2022/05/19	45	118.66	20.4	118.53	120.00	24.6	14,446	0.17%
2022/05/18	45	119.99	29.9	119.26	121.00	15.2	14,456	0.10%
2022/05/17	16	115.97	15	115.80	117.00	1	14,241	0.01%
2022/05/16	22	115.07	19.4	114.65	113.00	2.6	14,299	0.02%
2022/05/13	25	114.46	50.1	113.53	113.50	-25.1	14,329	-0.18%
2022/05/12	50.1	110.08	23	111.89	108.50	27.1	14,376	0.19%
2022/05/11	51.1	112.62	48.1	113.52	112.00	3.1	14,608	0.02%
2022/05/10	26.3	111.71	48.3	111.66	113.50	-22	14,616	-0.15%
2022/05/09	49.4	111.65	26.1	110.69	108.50	23.3	14,710	0.16%
2022/05/06	27.1	110.04	31.3	111.28	116.00	-4.3	14,893	-0.03%
2022/05/05	18	113.58	16	114.28	113.00	2	14,931	0.01%
2022/05/04	22	110.57	28	111.21	112.00	-6	14,911	-0.04%
2022/05/03	8	106.37	20	106.58	108.00	-12	14,981	-0.08%
2022/04/29	15.6	105.19	16	106.09	105.00	-0.4	15,109	0.00%
2022/04/28	18.8	102.93	15	103.67	102.50	3.8	15,062	0.03%
2022/04/27	85.3	102.15	78.1	102.79	106.00	7.3	14,925	0.05%
2022/04/26	67	110.34	61.7	110.26	110.00	5.4	14,714	0.04%
2022/04/25	44.4	109.50	74.2	109.77	110.00	-29.8	14,715	-0.20%
2022/04/22	26.6	117.03	19.5	117.65	115.00	7.1	14,672	0.05%
2022/04/21	11	123.14	22	123.34	123.00	-11	14,735	-0.07%
2022/04/20	14.2	122.34	17.7	122.13	122.50	-3.4	14,857	-0.02%
2022/04/19	34	122.91	38	123.61	121.00	-4	15,002	-0.03%
2022/04/18	20.2	121.01	13	121.81	119.50	7.2	15,138	0.05%
2022/04/15	47.4	126.57	28.3	127.86	123.00	19	15,233	0.12%
2022/04/14	32.5	132.36	32.3	131.91	130.50	0.2	15,425	0.00%
2022/04/13	21.1	131.07	42	129.95	130.50	-20.9	15,411	-0.14%
2022/04/12	29	127.17	13	127.04	124.50	16	15,455	0.10%
2022/04/11	34	128.03	51.1	127.82	128.50	-17.1	15,497	-0.11%
2022/04/08	60.3	125.82	60.3	126.67	128.00	0	15,499	0.00%
2022/04/07	30.5	126.41	52.3	127.45	124.50	-21.8	15,528	-0.14%
2022/04/06	8.1	130.51	11.7	130.59	130.50	-3.5	15,634	-0.02%
2022/04/01	66.8	130.25	18.5	131.61	133.50	48.3	15,910	0.30%
2022/03/31	114.5	133.16	23.3	133.20	133.00	91.2	16,040	0.57%	大買/
2022/03/30	107.8	136.49	104.5	136.57	137.50	3.3	15,779	0.02%	大買/大賣/
2022/03/29	73.9	134.74	31.6	134.19	131.00	42.3	15,296	0.28%
2022/03/28	59.2	135.44	71.7	135.34	136.50	-12.5	15,114	-0.08%
2022/03/25	183.5	138.88	163.3	137.75	134.00	20.1	14,809	0.14%	大買/大賣/
2022/03/24	45	132.00	73.4	132.18	134.50	-28.5	14,028	-0.20%
2022/03/23	98.7	132.32	84.1	132.86	130.50	14.7	13,891	0.11%
2022/03/22	91.5	132.04	75.2	132.41	132.00	16.3	13,907	0.12%
2022/03/21	103.2	131.66	59.4	131.67	131.50	43.8	13,712	0.32%	大買/
2022/03/18	105.1	128.48	101.4	128.10	129.50	3.7	13,415	0.03%	大買/大賣/
2022/03/17	74.7	123.29	124.3	124.32	127.00	-49.6	13,097	-0.38%	大賣/
2022/03/16	67.7	118.75	47.2	117.74	115.50	20.5	12,561	0.16%
2022/03/15	72.2	119.46	82	118.80	116.00	-9.8	12,323	-0.08%
2022/03/14	41	119.72	53.4	119.76	120.50	-12.4	12,224	-0.10%
2022/03/11	65.1	116.05	40.3	116.71	117.50	24.8	12,051	0.21%
2022/03/10	1	114.00	49.1	116.51	118.00	-48.1	11,755	-0.41%
2022/03/09	19.9	107.98	14	108.21	107.50	5.9	11,998	0.05%
2022/03/08	27.6	108.18	439	106.92	106.00	-411.5	12,521	-3.29%	大賣/鉅額交易
2022/03/07	48.3	111.47	88.6	108.50	108.00	-40.2	12,436	-0.32%
2022/03/04	26	117.15	53.4	116.94	117.00	-27.3	12,518	-0.22%
2022/03/03	59.5	116.31	41.4	116.23	114.50	18	12,739	0.14%
2022/03/02	14.6	112.03	28	111.79	115.50	-13.4	12,940	-0.10%
2022/03/01	19	107.63	27	109.32	111.00	-8	13,007	-0.06%
2022/02/25	35.1	106.46	53.2	105.22	107.50	-18.2	13,312	-0.14%
2022/02/24	43.5	101.71	32.2	100.95	101.00	11.3	13,622	0.08%
2022/02/23	14.5	106.99	11	107.14	107.00	3.5	13,708	0.03%
2022/02/22	24.5	108.56	50.1	108.48	107.00	-25.6	14,312	-0.18%
2022/02/21	46.8	113.52	24.4	112.82	113.00	22.4	14,773	0.15%
2022/02/18	23	116.70	34.1	117.22	117.50	-11.1	15,619	-0.07%
2022/02/17	21	116.29	20	117.22	116.00	1	16,741	0.01%
2022/02/16	41.3	117.00	34.3	117.51	116.00	7	17,296	0.04%
2022/02/15	42.2	116.29	32.4	116.43	115.00	9.8	17,696	0.06%
2022/02/14	32.4	115.32	27.2	116.53	114.50	5.2	18,179	0.03%
2022/02/11	45.4	117.68	59.3	118.62	120.50	-13.8	18,412	-0.08%
2022/02/10	45.5	114.16	21	113.52	113.50	24.5	18,570	0.13%
2022/02/09	39.7	114.66	41.2	113.97	115.50	-1.5	18,977	-0.01%
2022/02/08	51.4	109.16	44	109.15	109.00	7.4	19,452	0.04%
2022/02/07	39.5	104.42	54.4	104.93	106.50	-15	19,958	-0.08%
2022/01/26	57.1	105.73	71.3	105.52	106.00	-14.2	20,938	-0.07%
2022/01/25	63.7	107.11	38.3	107.53	105.00	25.4	22,199	0.11%
2022/01/24	39.1	108.33	59	108.19	112.00	-19.9	23,333	-0.09%
2022/01/21	14.5	110.28	15	108.40	107.50	-0.5	24,393	0.00%
2022/01/20	14.1	112.18	11.9	112.40	113.00	2.2	24,821	0.01%
2022/01/19	17.2	113.33	50.3	113.78	113.00	-33	25,702	-0.13%
2022/01/18	156	118.24	27.2	118.67	116.00	128.8	27,585	0.47%	大買/鉅額交易
2022/01/17	11.6	115.95	17.5	117.20	118.50	-5.9	27,949	-0.02%
2022/01/14	32.2	113.26	33.3	112.44	115.50	-1.1	28,705	0.00%
2022/01/13	36.4	114.50	292.4	114.12	114.50	-256	29,333	-0.87%	大賣/鉅額交易
2022/01/12	21.6	117.16	22.6	118.15	116.50	-1	30,283	0.00%
2022/01/11	61.8	119.63	17.5	118.47	117.50	44.3	31,864	0.14%
2022/01/10	27.5	123.61	46.2	121.57	125.50	-18.7	32,869	-0.06%
2022/01/07	98.6	126.24	59.7	125.36	123.50	38.9	33,851	0.11%
2022/01/06	18.3	133.44	12.6	133.40	134.00	5.7	34,726	0.02%
2022/01/05	26.5	136.20	401.5	135.74	135.00	-375	35,729	-1.05%	大賣/鉅額交易
2022/01/04	32.7	143.55	22.2	142.50	141.00	10.6	36,751	0.03%
2022/01/03	40.2	145.89	39.2	146.27	144.50	1	38,902	0.00%
2021/12/30	47.7	144.34	22	146.25	143.00	25.7	39,815	0.06%
2021/12/29	112.5	147.82	102.1	147.47	146.00	10.4	40,713	0.03%	大買/大賣/
2021/12/28	130	147.03	120	145.93	145.50	10	41,252	0.02%	大買/大賣/
2021/12/27	47	142.29	101.3	141.68	144.50	-54.3	41,547	-0.13%	大賣/
2021/12/24	19.2	136.87	9.5	136.32	136.00	9.7	41,792	0.02%
2021/12/23	26.2	139.07	37.4	139.57	138.00	-11.2	42,607	-0.03%
2021/12/22	28.1	138.16	41.3	138.69	136.00	-13.2	43,380	-0.03%
2021/12/21	17.2	136.18	14.2	136.41	136.00	3	44,216	0.01%
2021/12/20	28.9	134.62	28.6	133.59	134.50	0.3	45,849	0.00%
2021/12/17	48.6	138.73	29.4	138.62	136.50	19.2	47,177	0.04%
2021/12/16	42.4	142.47	44.1	142.18	143.00	-1.7	48,924	0.00%
2021/12/15	49.4	135.18	58.1	134.32	137.00	-8.7	49,234	-0.02%
2021/12/14	44.3	134.31	35.1	134.40	133.50	9.2	49,407	0.02%
2021/12/13	99	134.54	77.2	135.70	134.00	21.8	49,442	0.04%
2021/12/10	53.2	138.23	44.8	138.17	137.50	8.4	49,568	0.02%
2021/12/09	50.2	140.25	40.8	140.55	141.50	9.4	49,819	0.02%
2021/12/08	68.1	144.33	50.2	144.05	143.00	17.8	50,199	0.04%
2021/12/07	203	145.72	48	145.91	143.00	155	50,938	0.30%	大買/鉅額交易
2021/12/06	45.9	150.54	15.8	149.93	149.50	30.1	51,266	0.06%
2021/12/03	95.5	156.45	62.1	156.40	155.00	33.4	51,575	0.06%
2021/12/02	88.8	154.48	121.2	154.05	156.00	-32.4	51,503	-0.06%	大賣/
2021/12/01	31.8	148.26	12.2	148.25	148.00	19.6	51,169	0.04%
2021/11/30	137.6	150.51	34.1	149.65	150.00	103.5	51,467	0.20%	大買/鉅額交易
2021/11/29	95.2	145.63	89.3	146.47	148.50	5.9	51,759	0.01%
2021/11/26	66.4	143.02	64.1	143.11	148.50	2.3	51,975	0.00%
2021/11/25	65.1	145.74	67.2	146.06	145.50	-2	51,787	0.00%
2021/11/24	81.5	144.79	60	145.91	145.00	21.5	51,859	0.04%
2021/11/23	157.4	151.02	124.5	150.97	147.00	32.9	51,866	0.06%	大買/大賣/
2021/11/22	69.7	154.68	43.1	156.00	153.00	26.6	51,979	0.05%
2021/11/19	162.4	160.14	179.5	160.86	156.00	-17.1	52,766	-0.03%	大買/大賣/
2021/11/18	153.9	159.88	104.2	160.35	157.00	49.6	52,749	0.09%	大買/大賣/
2021/11/17	156.9	163.97	174.6	164.93	165.50	-17.7	52,962	-0.03%	大買/大賣/
2021/11/16	212.4	166.05	243.4	166.36	159.50	-30.9	52,558	-0.06%	大買/大賣/
2021/11/15	46.9	155.14	79.9	156.08	159.00	-33	51,648	-0.06%
2021/11/12	135.7	153.44	107.5	152.54	149.00	28.2	51,393	0.05%	大買/大賣/
2021/11/11	155.9	147.75	112.8	148.48	151.50	43.1	51,178	0.08%	大買/大賣/
2021/11/10	97.3	142.52	122	143.34	145.00	-24.7	50,801	-0.05%	大賣/
2021/11/09	121.1	146.35	95.2	145.69	142.00	25.9	50,612	0.05%	大買/
2021/11/08	94.4	143.61	96.9	143.88	146.50	-2.4	50,327	0.00%
2021/11/05	129.7	148.78	113.4	148.77	147.50	16.2	50,121	0.03%	大買/大賣/
2021/11/04	157.1	159.11	130.8	156.69	150.00	26.3	49,748	0.05%	大買/大賣/
2021/11/03	189.5	154.96	181.9	155.19	160.50	7.6	49,363	0.02%	大買/大賣/
2021/11/02	238.7	164.45	237.9	162.44	154.00	0.8	48,518	0.00%	大買/大賣/
2021/11/01	252.3	159.69	322.7	163.03	165.50	-70.5	47,371	-0.15%	大買/大賣/
2021/10/29	220.5	150.76	216.9	151.03	152.50	3.6	46,367	0.01%	大買/大賣/
2021/10/28	89.3	143.85	113.2	143.08	142.50	-23.9	45,320	-0.05%	大賣/
2021/10/27	160.3	142.22	117.3	142.93	141.50	43	45,025	0.10%	大買/大賣/
2021/10/26	235.1	141.05	262.4	143.12	140.00	-27.3	44,406	-0.06%	大買/大賣/
2021/10/25	64.8	134.03	48.4	134.88	135.00	16.4	42,768	0.04%
2021/10/22	167.2	132.20	201.3	132.01	135.50	-34.2	42,815	-0.08%	大買/大賣/
2021/10/21	229.1	136.20	223.2	134.23	132.50	5.8	42,435	0.01%	大買/大賣/
2021/10/20	205.2	132.93	183.2	133.21	135.50	22	42,141	0.05%	大買/大賣/
2021/10/19	351.9	132.77	346.5	133.33	129.50	5.4	41,482	0.01%	大買/大賣/
2021/10/18	288.3	128.64	189.6	128.11	132.00	98.7	40,515	0.24%	大買/大賣/
2021/10/15	150.2	125.09	235.5	125.42	128.50	-85.3	40,101	-0.21%	大買/大賣/
2021/10/14	226.2	118.11	209	118.64	117.00	17.2	39,579	0.04%	大買/大賣/
2021/10/13	231.8	127.22	149.7	125.99	122.00	82.1	39,274	0.21%	大買/大賣/
2021/10/12	221.4	125.60	240.3	126.65	128.50	-18.9	39,148	-0.05%	大買/大賣/
2021/10/08	567.9	126.91	422.4	126.53	124.00	145.5	39,173	0.37%	大買/大賣/鉅額交易
2021/10/07	171.4	121.06	249.6	122.15	124.50	-78.2	37,710	-0.21%	大買/大賣/
2021/10/06	446.8	116.28	286.5	116.06	113.50	160.3	37,871	0.42%	大買/大賣/鉅額交易
2021/10/05	136.8	107.90	149.1	109.58	113.50	-12.3	37,204	-0.03%	大買/大賣/
2021/10/04	99.6	109.70	99.1	109.75	106.00	0.6	36,571	0.00%
2021/10/01	124.3	113.46	81.6	113.91	112.00	42.7	36,165	0.12%	大買/
2021/09/30	139.3	115.59	112.8	114.72	118.00	26.5	36,074	0.07%	大買/大賣/
2021/09/29	214.1	116.08	243.5	113.39	112.00	-29.4	35,335	-0.08%	大買/大賣/
2021/09/28	232	122.75	213.3	122.70	122.00	18.6	34,671	0.05%	大買/大賣/
2021/09/27	255.7	126.04	323.5	125.91	123.00	-67.8	33,883	-0.20%	大買/大賣/
2021/09/24	396.4	120.94	213.6	120.24	119.50	182.8	32,349	0.57%	大買/大賣/鉅額交易
2021/09/23	178.6	117.44	266.3	117.82	121.00	-87.7	31,055	-0.28%	大買/大賣/
2021/09/22	264.4	108.39	87.1	107.79	110.50	177.2	29,473	0.60%	大買/鉅額交易
2021/09/17	53.1	104.54	59.1	104.85	107.50	-6	29,084	-0.02%
2021/09/16	41	102.54	39.1	101.81	101.50	1.9	28,932	0.01%
2021/09/15	64.2	102.33	54.1	101.73	100.50	10.1	28,857	0.03%
2021/09/14	78.1	107.60	74.6	107.77	106.00	3.5	28,654	0.01%
2021/09/13	101	108.11	80	108.10	106.50	21.1	28,806	0.07%	大買/
2021/09/10	194.8	105.55	201.1	106.04	108.00	-6.3	28,763	-0.02%	大買/大賣/
2021/09/09	90.6	99.69	96.1	99.70	101.50	-5.5	28,549	-0.02%
2021/09/08	61.4	96.02	49	95.79	94.60	12.4	28,436	0.04%
2021/09/07	65.7	98.65	52.9	99.21	98.60	12.9	28,804	0.04%
2021/09/06	41.1	103.91	52	104.52	103.50	-11	29,578	-0.04%
2021/09/03	45.6	103.58	79.6	103.55	103.00	-34.1	29,580	-0.12%
2021/09/02	137.4	109.99	109.4	109.66	106.00	28	29,540	0.09%	大買/大賣/
2021/09/01	71.4	110.30	80.2	110.93	114.00	-8.8	29,120	-0.03%
2021/08/31	21	106.74	124.9	106.58	109.00	-103.9	28,646	-0.36%	大賣/鉅額交易
2021/08/30	57.5	107.08	44.3	106.66	106.00	13.2	28,721	0.05%
2021/08/27	80.3	106.86	53.4	106.27	104.50	26.9	28,782	0.09%
2021/08/26	115.6	107.77	115.3	108.94	111.50	0.4	29,032	0.00%	大買/大賣/
2021/08/25	267.6	110.32	161.5	109.71	106.50	106.2	28,704	0.37%	大買/大賣/鉅額交易
2021/08/24	88	105.39	119.6	105.48	105.00	-31.6	27,801	-0.11%	大賣/
2021/08/23	98.5	100.24	100.3	102.71	104.00	-1.8	27,303	-0.01%
2021/08/20	60.1	92.11	70	92.10	94.60	-9.8	26,844	-0.04%
2021/08/19	47.2	88.90	192	89.63	86.00	-144.8	26,642	-0.54%	大賣/鉅額交易
2021/08/18	28.2	85.04	30.3	86.39	89.80	-2.1	26,569	-0.01%
2021/08/17	45.2	87.96	78.1	88.54	84.50	-32.8	26,688	-0.12%
2021/08/16	24	90.74	27.2	90.66	92.00	-3.2	26,509	-0.01%
2021/08/13	42	93.82	25.4	92.54	90.30	16.7	26,453	0.06%
2021/08/12	28	95.13	31.1	95.13	95.60	-3.1	26,366	-0.01%
2021/08/11	37.3	92.88	52.7	94.29	93.30	-15.4	26,380	-0.06%
2021/08/10	74.3	95.67	88.1	94.96	96.50	-13.8	26,198	-0.05%
2021/08/09	76.7	98.41	68.7	98.31	95.40	8	26,051	0.03%
2021/08/06	116.6	107.59	60.5	107.30	106.00	56.1	25,867	0.22%	大買/
2021/08/05	51.7	110.75	38	108.82	112.50	13.7	25,914	0.05%
2021/08/04	50.8	109.65	47.4	109.52	107.00	3.4	26,200	0.01%
2021/08/03	15.3	108.23	20.5	108.31	108.50	-5.2	26,113	-0.02%
2021/08/02	25	105.42	27.4	105.44	106.50	-2.4	26,038	-0.01%
2021/07/30	56.5	106.25	38.3	104.43	102.50	18.1	25,949	0.07%
2021/07/29	37.4	104.98	31.8	105.29	108.00	5.6	25,755	0.02%
2021/07/28	93.6	102.71	141.2	103.45	104.50	-47.5	25,598	-0.19%	大賣/
2021/07/27	77.3	117.00	51.2	119.04	112.00	26.1	25,361	0.10%
2021/07/26	65	117.94	114.6	117.64	118.00	-49.6	25,132	-0.20%	大賣/
2021/07/23	74.4	116.30	53.7	116.18	114.00	20.7	24,749	0.08%
2021/07/22	186.7	120.41	173.7	120.47	121.50	13	24,472	0.05%	大買/大賣/
2021/07/21	56.9	112.13	251.9	111.49	117.00	-195	23,826	-0.82%	大賣/鉅額交易
2021/07/20	108.1	111.17	175	109.21	106.50	-66.9	23,256	-0.29%	大買/大賣/
2021/07/19	166.5	115.68	119.2	114.68	112.50	47.3	22,976	0.21%	大買/大賣/
2021/07/16	180.3	107.56	292.4	109.32	111.00	-112.1	22,765	-0.49%	大買/大賣/鉅額交易
2021/07/15	224.6	100.41	178.5	100.55	107.00	46.1	22,479	0.21%	大買/大賣/
2021/07/14	104	96.29	200.2	96.75	99.60	-96.2	21,925	-0.44%	大買/大賣/
2021/07/13	206.3	96.48	163.4	96.41	90.60	42.9	21,341	0.20%	大買/大賣/
2021/07/12	37.3	87.90	119.6	91.35	92.70	-82.3	20,269	-0.41%	大賣/
2021/07/09	49.4	84.73	111.1	84.80	84.30	-61.7	20,067	-0.31%	大賣/
2021/07/08	37.3	84.45	43	84.25	83.70	-5.7	20,187	-0.03%
2021/07/07	56.9	83.07	87	83.74	84.30	-30.2	20,213	-0.15%
2021/07/06	199.5	80.80	26	80.70	79.70	173.5	20,418	0.85%	大買/鉅額交易
2021/07/05	56.9	80.84	52	80.68	80.60	4.9	20,953	0.02%
2021/07/02	13	77.65	78.6	76.73	79.20	-65.6	21,542	-0.30%
2021/07/01	41.4	76.12	74.1	75.00	76.10	-32.6	22,398	-0.15%
2021/06/30	37.2	77.98	15.5	78.44	78.30	21.7	23,111	0.09%
2021/06/29	71.7	79.97	124	79.33	77.70	-52.3	23,415	-0.22%	大賣/
2021/06/28	125.8	83.01	58.1	82.69	81.50	67.6	23,399	0.29%	大買/
2021/06/25	46.2	85.65	55	85.73	85.00	-8.8	24,037	-0.04%
2021/06/24	22.3	84.32	16.9	83.69	83.10	5.4	24,507	0.02%
2021/06/23	37.4	83.50	69.6	82.28	82.90	-32.2	24,570	-0.13%
2021/06/22	193.3	84.49	192.5	83.65	81.00	0.7	24,919	0.00%	大買/大賣/
2021/06/21	243.2	87.25	156.2	86.73	85.20	87.1	25,138	0.35%	大買/大賣/
2021/06/18	111.7	85.00	194.3	85.70	87.50	-82.6	25,777	-0.32%	大買/大賣/
2021/06/17	79	80.63	83	80.05	81.10	-4	25,476	-0.02%
2021/06/16	159.1	80.36	133.2	80.60	78.40	25.9	25,378	0.10%	大買/大賣/
2021/06/15	161.5	77.13	234.4	77.26	79.90	-73	24,755	-0.29%	大買/大賣/
2021/06/11	36	72.11	69	72.37	72.70	-33	23,827	-0.14%
2021/06/10	77.2	72.48	57.8	71.50	70.10	19.4	23,921	0.08%
2021/06/09	41	70.45	33	70.70	70.40	8	23,846	0.03%
2021/06/08	36.2	70.05	25	70.15	69.40	11.2	23,948	0.05%
2021/06/07	21.8	70.13	35.3	70.35	70.80	-13.5	23,914	-0.06%
2021/06/04	68.1	70.43	50.1	69.65	68.50	18	23,699	0.08%
2021/06/03	93	72.29	89.4	72.79	72.70	3.6	23,504	0.02%
2021/06/02	61	69.42	52.3	69.71	68.80	8.8	22,927	0.04%
2021/06/01	67.1	68.43	40	68.39	69.00	27.1	22,715	0.12%
2021/05/31	44	67.36	34	67.46	67.30	10	22,613	0.04%
2021/05/28	75.6	68.09	65	67.90	67.70	10.6	22,504	0.05%
2021/05/27	27.4	65.16	60.7	65.80	66.60	-33.3	22,262	-0.15%
2021/05/26	70.3	64.04	44.1	64.32	63.60	26.2	22,025	0.12%
2021/05/25	118.5	62.78	102	63.31	63.30	16.5	21,986	0.07%	大買/大賣/
2021/05/24	24.7	57.05	21	57.36	59.90	3.7	21,802	0.02%
2021/05/21	21.1	56.65	22	56.72	56.00	-0.9	22,535	0.00%
2021/05/20	28	55.89	77	55.07	55.60	-49	22,687	-0.22%
2021/05/19	15	54.93	22	55.27	54.90	-7	22,627	-0.03%
2021/05/18	26.1	52.40	42	53.00	54.00	-15.9	22,512	-0.07%
2021/05/17	7.2	50.20	32.1	49.86	49.15	-24.9	22,514	-0.11%
2021/05/14	29.6	53.73	28.2	53.83	51.80	1.4	22,385	0.01%
2021/05/13	46.2	55.43	34.2	55.38	54.80	12	22,250	0.05%
2021/05/12	64.1	54.03	94.5	53.95	56.00	-30.4	22,119	-0.14%
2021/05/11	25	54.73	19.2	54.46	53.60	5.8	21,817	0.03%
2021/05/10	33	59.87	16.3	59.82	58.80	16.7	21,807	0.08%
2021/05/07	44.2	60.89	41	60.69	61.90	3.2	21,825	0.01%
2021/05/06	20	58.62	22	57.98	58.50	-2	21,845	-0.01%
2021/05/05	30.4	60.31	31.4	60.01	58.00	-0.9	21,940	0.00%
2021/05/04	43.4	59.49	44.2	59.01	60.80	-0.8	21,922	0.00%
2021/05/03	18.5	61.76	323.4	61.57	61.60	-304.9	21,814	-1.40%	大賣/鉅額交易
2021/04/29	27.4	66.31	7.5	65.59	65.10	19.9	21,797	0.09%
2021/04/28	10.1	67.18	22.3	67.35	67.30	-12.2	22,200	-0.05%
2021/04/27	30.1	66.88	23	66.77	66.20	7.1	22,450	0.03%
2021/04/26	38	69.12	34	68.41	68.20	4	22,748	0.02%
2021/04/23	51.3	67.58	49.5	67.01	68.70	1.8	23,292	0.01%
2021/04/22	93.3	70.40	86.5	71.19	67.10	6.8	23,909	0.03%
2021/04/21	81.7	76.64	62.7	76.18	74.50	19.1	24,734	0.08%
2021/04/20	76.5	74.30	58.1	74.44	74.90	18.5	24,436	0.08%
2021/04/19	17	69.68	22.5	69.66	70.70	-5.5	24,647	-0.02%
2021/04/16	11.2	69.39	17	69.65	68.60	-5.9	24,760	-0.02%
2021/04/15	22	69.15	15.1	69.21	68.80	6.9	24,734	0.03%
2021/04/14	165.3	67.80	66.6	67.68	68.70	98.8	24,716	0.40%	大買/
2021/04/13	71.3	69.85	63.3	70.47	68.00	8.1	24,676	0.03%
2021/04/12	159.4	70.74	127.4	70.06	68.00	31.9	24,583	0.13%	大買/大賣/
2021/04/09	209.5	75.83	176.1	75.85	75.00	33.4	24,329	0.14%	大買/大賣/
2021/04/08	124.8	72.12	250.5	71.95	74.50	-125.8	23,755	-0.53%	大買/大賣/鉅額交易
2021/04/07	352.3	68.38	165.1	68.62	69.00	187.2	23,064	0.81%	大買/大賣/鉅額交易
2021/04/06	72	63.98	135.4	64.88	65.80	-63.4	22,461	-0.28%	大賣/
2021/04/01	70.1	61.13	66.1	60.86	59.90	4	21,918	0.02%
2021/03/31	58.6	60.10	61	59.87	59.50	-2.4	21,803	-0.01%
2021/03/30	183.1	61.17	160	61.22	60.90	23.1	21,724	0.11%	大買/大賣/
2021/03/29	91	58.45	111.1	58.53	59.50	-20	21,067	-0.10%	大賣/
2021/03/26	22.2	55.45	28.3	55.38	55.80	-6.2	20,571	-0.03%
2021/03/25	101.5	55.56	82.1	55.09	55.40	19.4	20,466	0.09%	大買/
2021/03/24	60.1	54.85	119	55.05	55.00	-58.9	20,076	-0.29%	大賣/
2021/03/23	227.8	57.23	161	53.96	52.00	66.8	19,449	0.34%	大買/大賣/
2021/03/22	87	52.97	87.1	54.76	56.70	-0.1	18,413	0.00%
2021/03/19	22	52.41	34.2	52.24	51.60	-12.2	18,192	-0.07%
2021/03/18	50.1	52.28	66.6	51.96	51.80	-16.5	18,173	-0.09%
2021/03/17	9	51.41	21.1	51.57	50.80	-12.1	18,553	-0.06%
2021/03/16	104	51.72	37	51.60	50.40	67	19,764	0.34%	大買/
2021/03/15	42.4	49.99	31.8	50.14	49.95	10.6	20,109	0.05%
2021/03/12	51	47.98	29.1	48.63	48.90	22	20,161	0.11%
2021/03/11	9.1	46.67	5	46.26	46.90	4.1	20,259	0.02%
2021/03/10	12.2	45.11	9	45.03	44.70	3.2	20,376	0.02%
2021/03/09	32	44.75	24	44.73	45.00	8	21,015	0.04%
2021/03/08	21.1	45.04	4	46.10	44.25	17.1	20,995	0.08%
2021/03/05	11	46.29	231.1	46.27	45.95	-220.1	21,053	-1.05%	大賣/鉅額交易
2021/03/04	1	47.15	13.5	47.09	46.80	-12.5	21,449	-0.06%
2021/03/03	1	46.70	5.2	46.94	47.90	-4.2	21,642	-0.02%
2021/03/02	23.1	47.70	22.3	47.79	47.30	0.8	21,725	0.00%
2021/02/26	13.1	47.40	7.5	47.36	47.60	5.6	22,034	0.03%
2021/02/25	41.2	49.16	15.3	49.48	48.60	25.9	22,532	0.11%
2021/02/24	79.1	50.34	71.7	50.58	49.40	7.4	22,516	0.03%
2021/02/23	149.2	52.60	98.9	52.30	51.80	50.4	22,425	0.22%	大買/
2021/02/22	26.1	49.89	43.1	49.41	50.80	-17	21,548	-0.08%
2021/02/19	3	46.35	2	46.13	46.20	1	21,195	0.00%
2021/02/18	39.1	45.79	35	46.35	46.60	4.1	21,117	0.02%
2021/02/17	16	47.11	11	47.21	46.25	5	21,022	0.02%
2021/02/05	21.2	45.74	11	45.90	45.65	10.2	20,861	0.05%
2021/02/04	19.1	46.51	32	46.30	46.10	-12.9	20,786	-0.06%
2021/02/03	52.2	47.58	51	47.68	47.25	1.2	20,700	0.01%
2021/02/02	19	47.09	27	47.19	48.00	-8	20,514	-0.04%
2021/02/01	27.2	44.98	21	44.38	45.85	6.2	20,331	0.03%
2021/01/29	15.2	46.26	27	46.17	44.80	-11.8	20,125	-0.06%
2021/01/28	34	47.51	3	47.78	47.10	31	19,980	0.16%
2021/01/27	43.1	48.03	44	47.96	49.10	-0.9	19,843	0.00%
2021/01/26	35	48.61	8.1	49.12	48.00	26.9	19,622	0.14%
2021/01/25	66.6	48.57	14	48.46	49.30	52.5	19,481	0.27%
2021/01/22	20.4	49.04	15	48.99	49.70	5.4	19,292	0.03%
2021/01/21	121	50.24	91	49.74	48.65	30	19,067	0.16%	大買/
2021/01/20	135.2	49.16	68.7	48.83	49.40	66.5	18,548	0.36%	大買/
2021/01/19	34	51.09	63.7	50.80	50.00	-29.7	18,146	-0.16%
2021/01/18	127.8	52.57	61.5	52.37	52.50	66.2	17,692	0.37%	大買/
2021/01/15	150.4	51.68	223.8	51.34	51.00	-73.4	16,927	-0.43%	大買/大賣/
2021/01/14	205	49.17	112	49.54	50.10	93	16,128	0.58%	大買/大賣/
2021/01/13	23	45.93	12.5	45.86	46.85	10.5	14,645	0.07%
2021/01/12	135.1	42.90	207	42.70	42.60	-71.9	14,261	-0.50%	大買/大賣/
2021/01/11	57.2	40.77	31.6	41.24	41.70	25.5	13,388	0.19%
2021/01/08	36.3	39.45	22	39.33	38.85	14.3	13,094	0.11%
2021/01/07	14	39.66	16	39.71	39.30	-2	13,116	-0.02%
2021/01/06	10.7	40.70	25	40.22	39.80	-14.3	13,007	-0.11%
2021/01/05	22	41.53	842	41.20	41.15	-820	12,715	-6.45%	大賣/鉅額交易
2021/01/04	45	42.42	60.3	42.39	42.60	-15.3	12,539	-0.12%
2020/12/31	3	40.40	7	40.49	40.60	-4	12,196	-0.03%
2020/12/30	17.5	40.76	34	40.60	40.10	-16.5	12,164	-0.14%
2020/12/29	77	41.54	77	41.95	41.00	0	12,057	0.00%
2020/12/28	41	41.35	22	41.47	41.65	19	11,676	0.16%
2020/12/25	181	40.13	72	40.55	39.85	109	11,341	0.96%	大買/鉅額交易
2020/12/24	17	39.47	21	39.35	39.40	-4	11,015	-0.04%
2020/12/23	23	38.57	35	38.79	39.20	-12	10,851	-0.11%
2020/12/22	17	38.32	32	38.53	37.20	-15	10,783	-0.14%
2020/12/21	11	37.51	23.5	37.65	37.50	-12.5	10,875	-0.11%
2020/12/18	9	38.71	4	38.65	38.85	5	10,875	0.05%
2020/12/17	5	38.00	17	38.29	38.85	-12	10,782	-0.11%
2020/12/16	18	38.61	20	38.55	38.25	-2	10,654	-0.02%
2020/12/15	44	38.45	91	38.51	37.70	-47	10,552	-0.45%
2020/12/14	38	40.13	23.5	40.17	40.15	14.5	10,345	0.14%
2020/12/11	111	40.14	113.1	39.77	38.80	-2.1	10,064	-0.02%	大買/大賣/
2020/12/10	259	41.25	292	41.60	41.10	-33	9,491	-0.35%	大買/大賣/
2020/12/09	47.9	38.19	61.5	38.16	39.60	-13.6	8,064	-0.17%
2020/12/08	51.3	35.46	74	35.57	36.00	-22.7	7,328	-0.31%
2020/12/07	85	35.14	33	35.13	35.20	52	7,011	0.74%
2020/12/04	35	33.68	58	33.60	34.00	-23	6,711	-0.34%
2020/12/03	97.5	34.36	86	34.29	33.45	11.5	6,581	0.17%
2020/12/02	17	32.64	77	32.80	32.65	-60	6,209	-0.97%
2020/12/01	21.3	32.51	20	32.53	32.30	1.3	6,100	0.02%
2020/11/30	46	33.43	35	33.21	32.85	11	5,978	0.18%
2020/11/27	17	32.34	11	32.32	32.30	6	5,578	0.11%
2020/11/26	27	32.03	28	32.00	31.95	-1	5,317	-0.02%
2020/11/25	89	32.37	111	32.21	32.05	-22	5,187	-0.42%	大賣/
2020/11/24	48	31.79	29	31.54	31.70	19	4,817	0.39%
2020/11/23	8	29.94	44	29.97	29.80	-36	4,219	-0.85%
2020/11/20	31	29.35	22	29.53	29.65	9	4,054	0.22%
2020/11/19	1	28.50	5	28.31	28.50	-4	3,864	-0.10%
2020/11/18	10	28.18	8	28.30	28.15	2	3,900	0.05%
2020/11/17	8	28.81	3	28.40	28.20	5	4,074	0.12%
2020/11/16	2	28.25	2	28.28	28.35	0	4,401	0.00%
2020/11/13	0	0.00	1	27.80	27.95	-1	4,468	-0.02%
2020/11/12	1	27.80	4	27.85	27.65	-3	4,634	-0.06%
2020/11/11	1	27.75	5	27.80	27.80	-4	4,737	-0.08%
2020/11/10	4	27.75	11	27.78	27.65	-7	4,847	-0.14%
2020/11/09	0	0.00	3	27.85	27.85	-3	4,878	-0.06%
2020/11/05	0	0.00	2	27.35	27.50	-2	5,017	-0.04%
2020/11/04	1	27.50	0	0.00	27.50	1	5,145	0.02%
2020/11/03	5	27.46	5	27.38	27.35	0	5,208	0.00%
2020/11/02	0	0.00	8	27.08	27.00	-8	5,375	-0.15%
2020/10/29	6	27.40	8	27.35	27.55	-2	5,763	-0.03%
2020/10/28	3	27.83	6	27.78	27.65	-3	5,909	-0.05%
2020/10/27	2	28.20	3	28.15	28.10	-1	6,067	-0.02%
2020/10/26	1	28.70	8	28.64	28.55	-7	6,239	-0.11%
2020/10/23	1	28.80	5	28.83	28.95	-4	6,547	-0.06%
2020/10/22	47	29.56	26	29.35	29.00	21	7,735	0.27%
2020/10/21	20	29.08	30	29.15	29.15	-10	8,049	-0.12%
2020/10/20	10	29.15	4	29.05	29.05	6	8,533	0.07%
2020/10/19	3	28.85	2	29.08	29.15	1	9,397	0.01%
2020/10/16	27	28.96	26	28.86	28.55	1	10,259	0.01%
2020/10/15	33	29.19	17	29.11	29.30	16	10,442	0.15%
2020/10/14	1	27.85	3	28.05	28.60	-2	10,382	-0.02%
2020/10/13	4	27.84	1	27.75	27.75	3	10,652	0.03%
2020/10/12	12	28.10	0	0.00	27.95	12	11,226	0.11%
2020/10/08	2	28.73	5	28.74	28.55	-3	11,454	-0.03%
2020/10/07	0	0.00	5	28.81	29.00	-5	12,293	-0.04%
2020/10/06	1	28.25	0	0.00	28.15	1	13,119	0.01%
2020/10/05	0	0.00	1	27.80	27.85	-1	13,193	-0.01%
2020/09/30	1	27.80	1	27.50	27.85	0	13,282	0.00%
2020/09/29	12	27.93	11	27.76	27.70	1	13,344	0.01%
2020/09/28	4	27.55	0	0.00	28.30	4	13,463	0.03%
2020/09/25	32	28.31	30	27.80	27.50	2	13,617	0.01%
2020/09/24	51	29.79	42	30.05	29.35	9	13,724	0.07%
2020/09/23	2	29.98	26	29.82	30.00	-24	13,469	-0.18%
2020/09/22	1	29.50	7	29.15	29.35	-6	13,378	-0.04%
2020/09/21	1	29.10	3	29.47	29.00	-2	13,338	-0.01%
2020/09/18	11	29.42	4	29.48	29.35	7	13,345	0.05%
2020/09/17	5	29.37	58	29.59	29.60	-53	13,329	-0.40%
2020/09/16	10	29.47	12	29.37	29.10	-2	13,299	-0.02%
2020/09/15	44	29.18	7	29.15	29.00	37	13,255	0.28%
2020/09/14	0	0.00	13	29.00	28.90	-13	13,345	-0.10%
2020/09/11	1	28.45	2	28.55	28.35	-1	13,328	-0.01%
2020/09/10	11	28.78	8	28.94	28.55	3	13,336	0.02%
2020/09/09	9	28.48	11	28.58	28.90	-2	13,371	-0.01%
2020/09/08	30	29.01	20	28.95	28.90	10	13,385	0.07%
2020/09/07	49	29.22	207	29.27	29.35	-158	13,385	-1.18%	大賣/鉅額交易
2020/09/04	12	26.80	58.1	26.88	27.60	-46.1	13,209	-0.35%
2020/09/03	1	27.35	1	27.65	27.25	0	13,300	0.00%
2020/09/02	3	27.33	4	27.19	27.30	-1	13,432	-0.01%
2020/09/01	5	26.90	2	26.80	26.85	3	13,467	0.02%
2020/08/31	1	26.85	7	26.91	26.85	-6	13,585	-0.04%
2020/08/28	4	26.75	0	0.00	26.70	4	14,029	0.03%
2020/08/27	13	26.98	0	0.00	26.75	13	14,055	0.09%
2020/08/26	2	27.03	4	26.93	27.10	-2	14,087	-0.01%
2020/08/25	4	26.98	2	26.90	26.75	2	14,112	0.01%
2020/08/24	6	26.73	3	26.68	26.55	3	14,208	0.02%
2020/08/21	14	27.14	93	27.36	27.05	-79	14,326	-0.55%
2020/08/20	121	27.75	78	28.70	27.00	43	14,302	0.30%	大買/
2020/08/19	29.2	30.13	19	29.90	30.00	10.2	14,482	0.07%
2020/08/18	88	30.66	33	30.67	30.40	55	15,022	0.37%
2020/08/17	15	30.02	49	30.30	30.40	-34	15,120	-0.22%
2020/08/14	10	29.66	4	29.64	29.80	6	15,224	0.04%
2020/08/13	11	29.28	10	29.09	29.00	1	15,368	0.01%
2020/08/12	13	29.02	0	0.00	29.00	13	15,414	0.08%
2020/08/11	104	29.63	17	29.38	29.05	87	15,467	0.56%	大買/
2020/08/10	55	30.03	29	29.99	29.45	26	15,465	0.17%
2020/08/07	33	30.57	23	30.74	30.60	10	15,450	0.06%
2020/08/06	34	30.76	42	30.73	30.45	-8	15,867	-0.05%
2020/08/05	31	31.31	19	31.47	31.10	12	15,774	0.08%
2020/08/04	29	31.63	36	31.78	31.60	-7	15,797	-0.04%
2020/08/03	41	31.21	34	31.28	31.55	7	15,611	0.04%
2020/07/31	39	31.99	24	32.08	31.65	15	15,508	0.10%
2020/07/30	28.5	31.67	11	31.80	31.80	17.5	15,356	0.11%
2020/07/29	36	31.23	75	31.50	31.95	-39	15,201	-0.26%
2020/07/28	254	32.48	395	32.97	30.50	-141	14,897	-0.95%	大買/大賣/鉅額交易
2020/07/27	44	31.84	42	31.81	32.80	2	13,771	0.01%
2020/07/24	201	31.70	181	31.78	31.25	20	13,310	0.15%	大買/大賣/
2020/07/23	484	32.49	484	32.09	32.40	0	12,818	0.00%	大買/大賣/
2020/07/22	63	30.81	141	30.63	30.85	-78	11,977	-0.65%	大賣/
2020/07/21	96	29.19	50	29.16	29.05	46	11,113	0.41%
2020/07/20	26	28.67	10	28.86	28.55	16	10,922	0.15%
2020/07/17	34	28.46	12	28.55	28.80	22	10,895	0.20%
2020/07/16	42	29.39	74	29.65	29.90	-32	10,660	-0.30%
2020/07/15	54	28.83	14	28.83	28.15	40	10,122	0.40%
2020/07/14	220	30.15	254	29.73	29.20	-34	10,025	-0.34%	大買/大賣/
2020/07/13	310	29.36	129	29.20	29.85	181	9,341	1.94%	大買/大賣/鉅額交易
2020/07/10	0	0.00	5	27.55	27.15	-5	8,774	-0.06%
2020/07/09	0	0.00	1	27.60	27.15	-1	8,759	-0.01%
2020/07/08	11	27.42	0	0.00	27.45	11	8,708	0.13%
2020/07/07	25	27.20	17	27.37	26.95	8	8,664	0.09%
2020/07/06	51	27.77	53	27.62	27.90	-2	8,586	-0.02%
2020/07/03	28	27.49	14	27.46	27.50	14	8,474	0.17%
2020/07/02	2	25.95	0	0.00	25.95	2	8,284	0.02%
2020/07/01	2	26.00	0	0.00	25.90	2	8,284	0.02%
2020/06/30	4	25.90	6	25.69	25.65	-2	8,290	-0.02%
2020/06/29	1	25.50	5	25.90	25.60	-4	8,311	-0.05%
2020/06/24	8	26.49	28	26.47	26.45	-20	8,315	-0.24%
2020/06/23	1	26.40	10	26.20	26.30	-9	8,407	-0.11%
2020/06/22	60	26.20	3	26.35	26.15	57	8,457	0.67%
2020/06/19	5	27.04	0	0.00	26.55	5	8,517	0.06%
2020/06/17	2	26.40	0	0.00	26.25	2	8,502	0.02%
2020/06/16	21	26.53	19	26.71	26.60	2	8,646	0.02%
2020/06/15	7	26.23	0	0.00	26.10	7	8,852	0.08%
2020/06/12	12	26.27	5	26.24	26.65	7	8,997	0.08%
2020/06/11	13	27.74	15	26.87	26.80	-2	9,112	-0.02%
2020/06/10	17	28.13	14	28.33	27.85	3	9,212	0.03%
2020/06/09	18	29.22	36	28.67	28.55	-18	9,325	-0.19%
2020/06/08	28	28.83	7	28.99	28.80	21	9,473	0.22%
2020/06/05	1	28.55	17	28.61	28.50	-16	9,803	-0.16%
2020/06/04	13	29.41	20	29.25	28.65	-7	9,915	-0.07%
2020/06/03	2	28.23	3	28.15	28.30	-1	9,533	-0.01%
2020/06/02	4	28.10	4	28.15	27.90	0	9,514	0.00%
2020/06/01	4	27.94	3	28.33	28.00	1	9,526	0.01%
2020/05/29	2	27.88	2	28.50	27.80	0	9,546	0.00%
2020/05/28	7	28.45	19	28.65	28.20	-12	9,543	-0.13%
2020/05/27	10	28.46	7	28.57	28.20	3	9,648	0.03%
2020/05/26	141	28.36	149	29.22	28.25	-8	9,586	-0.08%	大買/大賣/
2020/05/25	38	28.68	90	28.40	29.65	-52	9,149	-0.57%
2020/05/22	31	27.32	31	27.69	27.15	0	8,577	0.00%
2020/05/21	29	27.00	11	27.22	27.05	18	8,375	0.21%
2020/05/20	28	26.56	10	26.59	26.60	18	8,425	0.21%
2020/05/19	2	26.15	2	26.05	25.80	0	8,255	0.00%
2020/05/18	2	26.18	4	26.53	25.90	-2	8,212	-0.02%
2020/05/15	4	25.84	1	25.15	26.20	3	8,136	0.04%
2020/05/14	2	26.15	9	25.61	25.55	-7	8,251	-0.08%
2020/05/13	24	27.06	25	26.92	26.70	-1	8,194	-0.01%
2020/05/12	6	26.15	13	25.80	25.70	-7	7,714	-0.09%
2020/05/11	6	26.03	6	25.87	26.10	0	7,665	0.00%
2020/05/08	4	25.01	5	25.06	24.85	-1	7,479	-0.01%
2020/05/07	0	0.00	1	24.65	25.10	-1	7,444	-0.01%
2020/05/06	1	24.65	0	0.00	24.60	1	7,393	0.01%
2020/05/05	5	24.90	0	0.00	24.75	5	7,380	0.07%
2020/05/04	5	24.73	4	24.64	24.65	1	7,405	0.01%
2020/04/30	5	25.21	5	25.15	25.10	0	7,414	0.00%
2020/04/29	5	24.77	5	24.87	24.75	0	7,372	0.00%
2020/04/28	5	24.89	0	0.00	24.80	5	7,370	0.07%
2020/04/27	0	0.00	2	24.78	24.65	-2	7,409	-0.03%
2020/04/23	5	24.70	0	0.00	24.65	5	7,363	0.07%
2020/04/22	0	0.00	2	24.60	24.55	-2	7,331	-0.03%
2020/04/21	5	25.84	2	25.10	24.85	3	7,295	0.04%
2020/04/20	1	25.85	2	25.60	25.60	-1	7,285	-0.01%
2020/04/17	12	25.98	68	26.39	25.70	-56	7,299	-0.77%
2020/04/16	10	26.53	38	26.71	26.40	-28	7,188	-0.39%
2020/04/15	94	26.33	12	25.85	26.40	82	7,028	1.17%
2020/04/13	1	25.35	1	24.90	24.90	0	6,673	0.00%
2020/04/10	0	0.00	19	25.11	25.00	-19	6,653	-0.29%
2020/04/09	7	25.52	24	25.89	25.20	-17	6,754	-0.25%
2020/04/08	21	25.95	10	26.00	25.95	11	6,764	0.16%
2020/04/07	13	25.02	2	25.00	25.00	11	6,686	0.16%
2020/04/06	0	0.00	1	24.70	24.60	-1	6,670	-0.01%
2020/03/27	5	24.74	11	24.50	24.10	-6	6,853	-0.09%
2020/03/26	8	24.11	1	24.05	24.30	7	6,756	0.10%
2020/03/25	2	24.10	3	23.73	23.70	-1	6,701	-0.01%
2020/03/24	10	22.98	1	22.90	23.00	9	6,644	0.14%
2020/03/23	2	22.90	2	22.73	22.15	0	6,714	0.00%
2020/03/20	3	23.95	3	24.13	23.85	0	6,729	0.00%
2020/03/19	13	24.13	7	22.56	22.50	6	6,636	0.09%
2020/03/18	13	26.08	42	26.09	25.00	-29	6,424	-0.45%
2020/03/17	33	26.08	9	25.27	25.55	24	6,298	0.38%
2020/03/16	48	27.01	63	26.65	25.40	-15	6,120	-0.25%
2020/03/13	55	25.46	50	24.63	26.80	5	5,965	0.08%
2020/03/12	84	27.37	82	26.30	26.05	2	5,737	0.03%
2020/03/11	19	28.08	73	27.91	27.40	-54	5,446	-0.99%
2020/03/10	75	27.83	9	28.07	27.50	66	5,079	1.30%
2020/03/09	2	26.48	1	27.10	26.30	1	4,915	0.02%
2020/03/05	7	27.94	2	27.70	27.60	5	4,858	0.10%
2020/03/03	6	27.69	0	0.00	27.25	6	4,726	0.13%
2020/03/02	11	27.09	5	26.88	27.60	6	4,655	0.13%
2020/02/27	4	26.20	61	26.99	25.95	-57	4,440	-1.28%
2020/02/26	1	27.15	3	27.37	27.05	-2	4,356	-0.05%
2020/02/25	0	0.00	1	27.00	27.00	-1	4,275	-0.02%
2020/02/24	5	27.35	1	27.35	27.35	4	4,233	0.09%
2020/02/21	4	28.03	7	27.89	27.75	-3	4,182	-0.07%
2020/02/20	54	26.87	2	26.55	26.60	52	3,930	1.32%
2020/02/19	4	26.15	12	26.25	26.10	-8	3,856	-0.21%
2020/02/18	12	25.95	11	25.75	25.80	1	3,845	0.03%
2020/02/17	5	26.11	188	26.46	26.05	-183	3,836	-4.77%	大賣/鉅額交易
2020/02/14	2	25.15	256	25.15	25.25	-254	3,664	-6.93%	大賣/鉅額交易
2020/02/13	4	24.80	3	24.43	24.40	1	3,664	0.03%
2020/02/12	2	24.70	0	0.00	24.85	2	3,787	0.05%
2020/02/11	0	0.00	1	24.30	24.30	-1	3,790	-0.03%
2020/02/10	5	24.01	4	24.30	24.00	1	3,879	0.03%
2020/02/07	7	24.49	3	24.35	24.35	4	3,919	0.10%
2020/02/06	2	25.10	0	0.00	25.10	2	3,979	0.05%
2020/02/05	3	25.37	1	25.45	24.80	2	4,015	0.05%
2020/02/04	7	24.61	1	24.50	24.70	6	4,072	0.15%
2020/02/03	3	23.90	2	24.05	24.35	1	4,150	0.02%
2020/01/31	4	24.40	6	24.90	24.95	-2	4,194	-0.05%
2020/01/30	18	24.58	24	24.36	24.15	-6	4,397	-0.14%
2020/01/20	18	26.79	0	0.00	26.80	18	4,625	0.39%
2020/01/17	1	27.00	4	26.90	26.80	-3	4,868	-0.06%
2020/01/16	6	27.14	0	0.00	27.10	6	5,072	0.12%
2020/01/13	11	26.98	105	27.12	27.25	-94	5,853	-1.61%	大賣/
2020/01/10	11	26.10	2	26.13	26.05	9	5,896	0.15%
2020/01/09	1	26.65	12	26.68	26.60	-11	5,912	-0.19%
2020/01/08	8	26.49	1	26.95	26.15	7	5,949	0.12%
2020/01/07	4	26.98	0	0.00	27.00	4	6,131	0.07%
2020/01/06	10	27.27	0	0.00	27.20	10	6,277	0.16%
2020/01/03	9	27.93	1	28.15	27.85	8	6,359	0.13%
2020/01/02	1	28.70	10	28.50	28.65	-9	6,279	-0.14%
2019/12/31	2	28.08	1	28.05	27.90	1	6,263	0.02%
2019/12/30	13	28.37	0	0.00	28.30	13	6,298	0.21%
2019/12/27	25	28.25	11	28.16	28.80	14	6,322	0.22%
2019/12/26	54	27.45	3	27.47	27.75	51	6,189	0.82%
2019/12/25	0	0.00	20	27.93	27.60	-20	6,239	-0.32%
2019/12/24	5	27.12	0	0.00	27.05	5	6,344	0.08%
2019/12/23	4	27.33	0	0.00	27.20	4	6,613	0.06%
2019/12/20	1	27.10	1	27.40	27.40	0	6,783	0.00%
2019/12/19	1	27.40	0	0.00	27.35	1	6,885	0.01%
2019/12/18	1	27.80	2	28.23	27.80	-1	6,963	-0.01%
2019/12/17	5	27.90	0	0.00	27.70	5	6,939	0.07%
2019/12/16	4	27.65	5	27.56	27.65	-1	7,250	-0.01%
2019/12/13	0	0.00	3	27.07	26.90	-3	7,393	-0.04%
2019/12/12	14	27.35	6	27.52	27.25	8	7,686	0.10%
2019/12/11	1	27.10	0	0.00	27.00	1	7,745	0.01%
2019/12/10	1	27.30	7	27.50	27.40	-6	7,820	-0.08%
2019/12/06	9	26.49	0	0.00	26.55	9	8,116	0.11%
2019/12/05	1	26.75	2	26.53	26.40	-1	8,265	-0.01%
2019/12/04	0	0.00	7	26.47	26.30	-7	8,824	-0.08%
2019/12/03	0	0.00	1	25.65	25.60	-1	9,015	-0.01%
2019/12/02	6	25.73	9	25.72	25.70	-3	9,269	-0.03%
2019/11/29	7	26.36	5	26.45	26.30	2	9,437	0.02%
2019/11/28	4	26.86	0	0.00	26.80	4	9,738	0.04%
2019/11/27	2	27.38	6	27.42	27.20	-4	10,046	-0.04%
2019/11/26	9	27.09	8	27.09	27.10	1	10,669	0.01%
2019/11/25	15	26.57	2	26.50	26.25	13	10,858	0.12%
2019/11/22	1	26.70	0	0.00	26.70	1	10,902	0.01%
2019/11/21	1	25.80	2	26.08	26.60	-1	10,956	-0.01%
2019/11/20	2	26.23	1	26.45	26.35	1	11,020	0.01%
2019/11/19	6	26.84	5	26.78	26.50	1	11,171	0.01%
2019/11/18	4	26.85	3	26.95	26.85	1	11,469	0.01%
2019/11/15	2	26.75	0	0.00	26.70	2	11,564	0.02%
2019/11/14	5	26.61	2	26.80	26.40	3	11,883	0.03%
2019/11/13	2	26.85	0	0.00	27.00	2	11,987	0.02%
2019/11/11	106	26.25	17	26.37	26.10	89	12,030	0.74%	大買/
2019/11/08	5	27.85	3	27.70	27.80	2	11,953	0.02%
2019/11/07	7	27.72	23	28.26	27.85	-16	11,988	-0.13%
2019/11/06	13	28.92	9	28.80	28.60	4	11,956	0.03%
2019/11/05	4	29.10	59	29.24	28.90	-55	11,967	-0.46%
2019/11/04	3	29.05	66	28.95	28.80	-63	11,992	-0.53%
2019/11/01	5	28.95	0	0.00	29.10	5	12,021	0.04%
2019/10/31	61	28.47	2	28.70	28.45	59	12,027	0.49%
2019/10/30	11	29.15	1	29.35	29.35	10	12,036	0.08%
2019/10/29	117	29.21	6	29.84	29.05	111	12,127	0.92%	大買/鉅額交易
2019/10/28	130	30.06	127	29.81	30.50	3	12,117	0.02%	大買/大賣/
2019/10/25	260	30.13	21	30.19	29.50	239	12,124	1.97%	大買/鉅額交易
2019/10/24	24	29.82	13	29.95	30.10	11	12,211	0.09%
2019/10/23	82	29.60	34	29.59	29.30	48	12,519	0.38%
2019/10/22	11	29.53	1	29.75	29.35	10	12,728	0.08%
2019/10/21	4	28.48	21	28.90	29.90	-17	12,456	-0.14%
2019/10/18	10	27.95	4	28.20	27.80	6	12,096	0.05%
2019/10/16	30	27.71	3	27.80	27.65	27	11,950	0.23%
2019/10/15	73	28.22	10	27.95	28.05	63	11,894	0.53%
2019/10/14	24	28.00	28	27.90	27.50	-4	11,716	-0.03%
2019/10/09	5	26.40	0	0.00	26.55	5	11,566	0.04%
2019/10/08	30	27.23	0	0.00	27.15	30	11,500	0.26%
2019/10/07	4	27.50	4	27.85	27.50	0	11,646	0.00%
2019/10/04	7	27.39	0	0.00	27.20	7	11,606	0.06%
2019/10/03	25	27.65	15	27.35	27.70	10	11,556	0.09%
2019/10/02	21	27.64	22	27.53	27.60	-1	11,484	-0.01%
2019/10/01	51	27.99	8	27.80	28.00	43	11,450	0.38%
2019/09/27	79	27.95	47	28.04	27.80	32	11,387	0.28%
2019/09/26	43	27.55	17	27.58	27.50	26	11,208	0.23%
2019/09/25	6	28.45	70	29.16	28.35	-64	10,953	-0.58%
2019/09/24	6	30.08	5	30.35	29.85	1	10,798	0.01%
2019/09/23	1	30.20	2	30.28	30.00	-1	10,717	-0.01%
2019/09/20	43	29.94	34	30.07	30.20	9	10,628	0.08%
2019/09/19	10	30.42	7	30.37	30.05	3	10,540	0.03%
2019/09/18	10	29.71	6	29.89	29.50	4	10,244	0.04%
2019/09/17	94.5	29.29	107	29.42	29.50	-12.5	10,125	-0.12%	大賣/
2019/09/16	2	27.80	2	27.93	28.15	0	9,888	0.00%
2019/09/12	6.5	28.30	1	28.35	28.05	5.5	9,886	0.06%
2019/09/11	14	27.97	35	27.91	28.05	-21	10,039	-0.21%
2019/09/10	19	29.36	2	29.55	28.80	17	10,260	0.17%
2019/09/09	48	28.87	46	28.79	28.95	2	10,108	0.02%
2019/09/06	55	30.08	79	30.01	29.45	-24	9,927	-0.24%
2019/09/05	4	29.80	7	28.91	29.60	-3	9,312	-0.03%
2019/09/04	18.5	28.78	19	28.81	28.95	-0.5	9,063	-0.01%
2019/09/03	21.5	28.25	1	28.60	28.05	20.5	8,788	0.23%
2019/09/02	195	27.70	34	27.76	28.35	161	8,571	1.88%	大買/鉅額交易
2019/08/30	23	27.48	189	26.82	26.55	-166	8,235	-2.02%	大賣/鉅額交易
2019/08/29	79	27.47	50	27.16	27.00	29	7,901	0.37%
2019/08/28	3	25.70	36	26.15	26.45	-33	7,205	-0.46%
2019/08/27	10	24.03	1	24.15	24.05	9	6,943	0.13%
2019/08/26	1	23.85	0	0.00	23.60	1	6,879	0.01%
2019/08/23	3	24.75	13	25.10	24.75	-10	6,802	-0.15%
2019/08/22	9	24.59	18	24.96	24.90	-9	6,713	-0.13%
2019/08/21	32	24.75	12	24.70	24.50	20	6,537	0.31%
2019/08/20	2	23.93	1	24.20	23.65	1	6,220	0.02%
2019/08/19	29	24.08	12	24.36	24.15	17	6,102	0.28%
2019/08/16	0	0.00	15	22.50	23.30	-15	5,753	-0.26%
2019/08/15	13	21.16	11	21.39	21.20	2	5,617	0.04%
2019/08/14	2	22.33	0.2	21.90	21.90	1.8	5,573	0.03%
2019/08/13	0	0.00	2	22.43	22.25	-2	5,500	-0.04%
2019/08/12	5	22.02	3	22.30	22.00	2	5,453	0.04%
2019/08/08	1.2	22.82	1	22.50	22.65	0.2	5,387	0.00%
2019/08/07	3	22.65	1	22.40	22.30	2	5,328	0.04%
2019/08/06	1	22.35	3	22.25	22.90	-2	5,269	-0.04%
2019/08/05	2	22.60	1	22.85	22.60	1	5,168	0.02%
2019/08/02	7	23.02	16	23.17	23.50	-9	5,096	-0.18%
2019/08/01	16	23.97	4	24.01	23.80	12	5,016	0.24%
2019/07/31	3	23.78	11	23.95	24.45	-8	4,909	-0.16%
2019/07/30	24	23.80	8	23.90	23.15	16	4,722	0.34%
2019/07/29	18	24.86	32	24.84	24.35	-14	4,488	-0.31%
2019/07/26	46	24.08	34	24.50	24.70	12	4,170	0.29%
2019/07/25	33	23.15	14	23.23	24.00	19	3,834	0.50%
2019/07/24	6	22.22	11	22.27	22.60	-5	3,320	-0.15%
2019/07/18	0	0.00	21	20.15	20.00	-21	2,947	-0.71%
2019/07/16	1	21.20	0	0.00	20.95	1	2,954	0.03%
2019/07/15	20	21.40	10	21.40	21.20	10	2,933	0.34%
2019/07/12	0	0.00	4	21.15	21.65	-4	2,959	-0.14%
2019/07/11	47	21.56	19	21.32	21.25	28	2,936	0.95%
2019/07/10	3	20.05	19.2	20.20	20.50	-16.2	2,775	-0.59%
2019/07/08	0	0.00	6	20.33	20.15	-6	2,747	-0.22%
2019/07/04	5	19.90	16	20.13	19.90	-11	2,739	-0.40%
2019/07/03	15	20.00	2	20.00	19.90	13	2,750	0.47%
2019/07/02	0	0.00	29	20.13	20.30	-29	2,741	-1.06%
2019/07/01	24	20.09	8	20.11	20.10	16	2,730	0.59%
2019/06/28	21	20.14	33	19.96	19.95	-12	2,714	-0.44%
2019/06/27	5	19.71	2	19.65	19.75	3	2,712	0.11%
2019/06/26	0	0.00	2	19.78	19.60	-2	2,681	-0.07%
2019/06/25	0	0.00	10	20.10	20.10	-10	2,652	-0.38%
2019/06/24	16	20.30	8	20.40	20.50	8	2,582	0.31%
2019/06/21	10	19.99	24	19.89	19.90	-14	2,483	-0.56%
2019/06/20	3	19.70	8	19.76	19.90	-5	2,370	-0.21%
2019/06/19	35	19.41	21	19.28	19.60	14	2,235	0.63%
2019/06/18	19	18.65	5	18.55	19.40	14	1,976	0.71%
2019/06/17	1	17.70	0	0.00	17.85	1	1,536	0.07%
2019/06/14	0	0.00	4	16.35	16.25	-4	1,508	-0.27%
2019/06/12	0	0.00	7	16.40	16.65	-7	1,563	-0.45%
2019/06/11	4	16.10	0	0.00	16.05	4	1,571	0.25%
2019/06/05	0	0.00	26	16.11	15.85	-26	1,619	-1.61%
2019/06/04	0	0.00	7	16.05	15.95	-7	1,639	-0.43%
2019/05/31	0	0.00	10	16.30	16.40	-10	1,709	-0.58%
2019/05/22	0	0.00	6	16.25	16.25	-6	1,926	-0.31%
2019/05/20	0	0.00	5	16.42	16.05	-5	2,153	-0.23%
2019/05/13	1	17.50	4	17.60	17.30	-3	2,856	-0.11%
2019/05/10	2	17.50	0	0.00	17.55	2	3,010	0.07%
2019/05/09	2	17.85	0	0.00	17.60	2	3,017	0.07%
2019/05/08	1	18.60	0	0.00	18.55	1	2,989	0.03%
2019/05/07	0	0.00	4	19.00	19.10	-4	3,054	-0.13%
2019/05/06	1	18.80	0	0.00	18.90	1	3,136	0.03%
2019/04/30	1	19.30	0	0.00	19.45	1	3,185	0.03%
2019/04/29	0	0.00	4	19.18	19.25	-4	3,310	-0.12%
2019/04/26	1	20.40	0	0.00	20.25	1	3,277	0.03%
2019/04/25	2	20.85	0	0.00	20.75	2	3,270	0.06%
2019/04/23	0	0.00	3	21.00	21.40	-3	3,282	-0.09%
2019/04/22	1	21.45	0	0.00	21.25	1	3,282	0.03%
2019/04/19	0	0.00	15	21.05	21.35	-15	3,256	-0.46%
2019/04/18	3	21.62	0	0.00	20.75	3	3,262	0.09%
2019/04/16	2	21.30	0	0.00	21.60	2	3,211	0.06%
2019/04/10	1	21.30	20	21.30	21.30	-19	3,240	-0.59%
2019/04/09	1	22.00	4	21.95	21.75	-3	3,241	-0.09%
2019/04/08	1	21.90	3	21.75	21.65	-2	3,257	-0.06%
2019/04/03	7	21.55	1	21.55	21.60	6	3,245	0.18%
2019/03/27	37	20.36	0	0.00	20.20	37	3,380	1.09%
2019/03/26	0	0.00	1	21.00	20.65	-1	3,402	-0.03%
2019/03/25	0	0.00	10	20.95	20.80	-10	3,459	-0.29%
2019/03/22	0	0.00	7	21.40	21.40	-7	3,485	-0.20%
2019/03/21	5	21.30	0	0.00	21.50	5	3,553	0.14%
2019/03/20	2	21.48	0	0.00	21.30	2	3,649	0.05%
2019/03/19	1	21.55	1	21.40	21.30	0	3,906	0.00%
2019/03/18	19	21.19	5	21.43	21.55	14	3,966	0.35%
2019/03/13	5	21.65	0	0.00	21.40	5	4,328	0.12%
2019/03/12	1	21.95	0	0.00	21.90	1	4,769	0.02%
2019/03/11	0	0.00	1	21.50	21.50	-1	5,268	-0.02%
2019/03/05	15	22.43	1	22.35	22.20	14	5,688	0.25%
2019/03/04	0	0.00	8	22.48	22.50	-8	5,975	-0.13%
2019/02/27	2	22.48	0	0.00	22.40	2	6,090	0.03%
2019/02/26	3	22.75	3	23.28	22.75	0	6,373	0.00%
2019/02/25	7	22.78	14	22.68	22.75	-7	6,677	-0.10%
2019/02/21	2	23.15	5	23.24	23.30	-3	6,803	-0.04%
2019/02/20	11	23.85	9	23.63	23.50	2	6,788	0.03%
2019/02/19	1	22.40	7	22.72	23.00	-6	6,648	-0.09%
2019/02/18	2	22.88	5	23.21	22.80	-3	6,605	-0.05%
2019/02/15	1	22.75	0	0.00	22.65	1	6,562	0.02%
2019/02/14	10	23.24	4	23.88	23.10	6	6,546	0.09%
2019/02/13	12	22.88	35	23.06	23.45	-23	6,366	-0.36%
2019/02/12	38	22.07	24	22.02	21.90	14	6,143	0.23%
2019/02/11	6	21.16	11	21.25	21.40	-5	6,069	-0.08%
2019/01/29	4	20.25	0	0.00	20.25	4	6,036	0.07%
2019/01/28	5	20.86	5	20.82	20.70	0	6,058	0.00%
2019/01/25	2	20.80	7	20.74	20.50	-5	6,080	-0.08%
2019/01/23	1	20.35	6	20.00	20.20	-5	6,287	-0.08%
2019/01/22	4	20.38	3	20.48	20.20	1	6,300	0.02%
2019/01/21	5	20.81	4	20.45	20.85	1	6,329	0.02%
2019/01/18	1	19.85	1	19.70	19.80	0	6,246	0.00%
2019/01/17	2	19.73	0	0.00	19.45	2	6,309	0.03%
2019/01/16	4	19.73	0	0.00	19.90	4	6,329	0.06%
2019/01/15	2	19.55	3	19.20	19.65	-1	6,317	-0.02%
2019/01/14	0	0.00	3	19.10	19.10	-3	6,313	-0.05%
2019/01/11	6	19.18	0	0.00	19.20	6	6,338	0.09%
2019/01/08	0	0.00	5	19.30	19.35	-5	6,461	-0.08%
2019/01/07	3	19.20	4	19.30	19.20	-1	6,480	-0.02%
2019/01/04	9	18.52	7	18.59	18.80	2	6,548	0.03%
2019/01/03	4	19.78	0	0.00	19.55	4	6,558	0.06%
2018/12/28	1	20.45	2	20.25	20.15	-1	6,672	-0.01%
2018/12/27	0	0.00	2	20.48	20.25	-2	6,771	-0.03%
2018/12/26	24	20.50	25	20.07	19.85	-1	6,784	-0.01%
2018/12/25	3	19.97	6	20.10	20.00	-3	6,833	-0.04%
2018/12/24	1	20.50	0	0.00	20.50	1	6,844	0.01%
2018/12/22	0	0.00	1	20.60	20.40	-1	6,849	-0.01%
2018/12/21	25	20.45	25	20.44	20.75	0	6,891	0.00%
2018/12/20	8	20.08	23	20.32	20.00	-15	6,910	-0.22%
2018/12/19	6	21.02	5	20.95	20.75	1	6,866	0.01%
2018/12/18	1	21.00	53	21.28	20.85	-52	6,933	-0.75%
2018/12/17	5	21.50	0	0.00	21.40	5	7,063	0.07%
2018/12/14	10	21.60	5	21.56	21.60	5	7,092	0.07%
2018/12/13	11	22.28	0	0.00	22.10	11	7,128	0.15%
2018/12/12	16	23.12	1,539	22.86	22.85	-1,523	7,105	-21.43%	大賣/鉅額交易
2018/12/11	4	22.28	11	22.33	21.75	-7	7,057	-0.10%
2018/12/10	3	22.18	11	21.89	22.05	-8	7,070	-0.11%
2018/12/07	12	22.73	14	22.72	22.60	-2	7,085	-0.03%
2018/12/06	26	23.47	20	23.51	22.20	6	7,191	0.08%
2018/12/05	127	24.29	67	24.21	24.00	60	7,061	0.85%	大買/
2018/12/04	40	23.68	40	23.74	24.50	0	6,721	0.00%
2018/12/03	4	22.40	11	22.86	22.50	-7	6,286	-0.11%
2018/11/30	0	0.00	5	21.87	22.00	-5	6,189	-0.08%
2018/11/29	11	22.40	13	22.21	21.90	-2	6,162	-0.03%
2018/11/28	42	22.57	29	22.60	22.25	13	6,052	0.21%
2018/11/27	44	22.31	45	22.28	22.25	-1	5,919	-0.02%
2018/11/26	3	21.82	2	21.80	21.60	1	5,645	0.02%
2018/11/23	1	21.90	12	21.88	21.70	-11	5,570	-0.20%
2018/11/22	11	20.75	8	21.44	21.15	3	5,292	0.06%
2018/11/21	6	20.34	3	20.38	20.55	3	4,970	0.06%
2018/11/20	9	18.87	4	18.85	18.70	5	4,900	0.10%
2018/11/19	10	18.50	11	18.81	18.85	-1	4,902	-0.02%
2018/11/15	20	18.15	20	18.40	18.40	0	4,978	0.00%
2018/11/14	5	18.72	5	18.43	18.25	0	5,017	0.00%
2018/11/13	0	0.00	27	17.36	18.60	-27	5,141	-0.53%
2018/11/12	11	18.32	1	18.10	18.00	10	5,137	0.19%
2018/11/09	3	18.08	2	18.00	18.25	1	5,191	0.02%
2018/11/08	20	18.78	12	18.85	18.00	8	5,248	0.15%
2018/11/07	13	18.54	12	18.23	18.60	1	5,226	0.02%
2018/11/06	2	18.15	0	0.00	17.40	2	5,254	0.04%
2018/11/05	6	18.28	5	18.40	18.20	1	5,307	0.02%
2018/11/02	22	18.19	23	18.19	18.35	-1	5,323	-0.02%
2018/11/01	20	18.17	15	18.35	17.70	5	5,296	0.09%
2018/10/31	6	17.17	4	17.48	17.50	2	5,205	0.04%
2018/10/30	0	0.00	8	16.25	15.95	-8	5,117	-0.16%
2018/10/29	38	16.44	30	16.51	16.10	8	5,175	0.15%
2018/10/26	2	15.63	1	16.50	15.65	1	5,221	0.02%
2018/10/25	5	16.55	2	16.35	16.15	3	5,225	0.06%
2018/10/24	3	17.90	13	18.00	17.90	-10	5,183	-0.19%
2018/10/23	5	18.41	3	19.00	18.35	2	5,214	0.04%
2018/10/22	14	18.70	4	19.20	19.10	10	5,280	0.19%
2018/10/19	1	18.50	0	0.00	18.60	1	5,440	0.02%
2018/10/17	15	19.93	16	19.48	19.45	-1	5,542	-0.02%
2018/10/16	19	19.84	18	19.62	19.50	1	5,573	0.02%
2018/10/15	0	0.00	1	19.55	19.10	-1	5,654	-0.02%
2018/10/12	7	18.76	6	19.03	19.30	1	5,774	0.02%
2018/10/11	7	18.01	47	18.08	18.00	-40	5,828	-0.69%
2018/10/09	10	20.30	11	20.40	20.00	-1	5,909	-0.02%
2018/10/08	2	20.60	4	20.36	20.70	-2	6,010	-0.03%
2018/10/05	5	20.70	6	20.14	20.30	-1	6,078	-0.02%
2018/10/04	3	22.40	21	22.21	21.95	-18	6,039	-0.30%
2018/10/03	8	22.36	21	23.41	22.30	-13	6,180	-0.21%
2018/10/02	57	23.81	2	23.80	23.40	55	6,413	0.86%
2018/10/01	1	23.40	37	23.44	23.85	-36	6,568	-0.55%
2018/09/28	54	23.74	25	23.68	23.70	29	6,784	0.43%
2018/09/27	12	24.08	4	23.76	23.30	8	6,877	0.12%
2018/09/26	21	23.53	11	23.57	24.00	10	7,020	0.14%
2018/09/25	20	23.70	0	0.00	23.65	20	7,080	0.28%
2018/09/21	16	23.86	20	24.13	23.95	-4	7,036	-0.06%
2018/09/20	3	23.23	0	0.00	23.15	3	6,984	0.04%
2018/09/19	4	23.75	2	24.05	23.10	2	7,126	0.03%
2018/09/18	1	23.20	2	23.43	23.00	-1	7,137	-0.01%
2018/09/17	13	23.71	1	23.85	24.20	12	7,271	0.17%
2018/09/14	1	21.75	3	22.58	23.25	-2	7,240	-0.03%
2018/09/13	1	21.35	0	0.00	21.15	1	7,349	0.01%
2018/09/12	4	21.29	1	20.00	20.10	3	7,544	0.04%
2018/09/11	4	22.31	3	22.50	22.10	1	7,600	0.01%
2018/09/10	11	23.27	4	23.70	22.45	7	7,871	0.09%
2018/09/07	2	25.40	0	0.00	24.90	2	7,830	0.03%
2018/09/06	3	26.83	2	26.83	26.65	1	7,859	0.01%
2018/09/05	23	26.87	1	26.85	26.80	22	8,060	0.27%
2018/09/04	3	27.50	1	27.65	27.50	2	8,353	0.02%
2018/09/03	2	27.43	2	27.30	26.85	0	8,584	0.00%
2018/08/31	0	0.00	2	27.95	28.40	-2	8,642	-0.02%
2018/08/30	0	0.00	4	28.93	28.10	-4	8,737	-0.05%
2018/08/29	3	28.45	2	28.50	28.45	1	8,808	0.01%
2018/08/28	1	28.35	0	0.00	28.05	1	8,965	0.01%
2018/08/27	2	27.75	12	28.03	28.55	-10	9,101	-0.11%
2018/08/24	0	0.00	6	26.75	27.25	-6	9,575	-0.06%
2018/08/23	1	27.55	3	27.55	28.00	-2	10,673	-0.02%
2018/08/21	1	27.25	1	27.40	27.25	0	13,147	0.00%
2018/08/20	12	27.69	9	27.61	27.40	3	13,469	0.02%
2018/08/17	1	29.00	1	28.65	28.90	0	14,306	0.00%
2018/08/16	3	27.80	4	27.80	29.25	-1	14,575	-0.01%
2018/08/15	6	29.38	7	29.39	28.95	-1	14,843	-0.01%
2018/08/14	1	30.30	6	29.75	30.75	-5	14,865	-0.03%
2018/08/13	16	29.86	1	28.80	29.90	15	14,941	0.10%
2018/08/10	10	31.28	11	31.29	31.00	-1	14,913	-0.01%
2018/08/09	2	30.45	4	30.80	30.60	-2	14,955	-0.01%
2018/08/08	4	31.18	1	31.00	31.00	3	15,330	0.02%
2018/08/07	5	31.81	3	31.90	31.45	2	15,401	0.01%
2018/08/06	3	32.07	5	31.50	31.45	-2	15,710	-0.01%
2018/08/03	22	31.63	3	32.27	32.35	19	15,863	0.12%
2018/08/02	11	31.56	28	31.62	31.35	-17	15,852	-0.11%
2018/08/01	8	33.34	0	0.00	33.20	8	15,913	0.05%
2018/07/31	4	33.80	1	34.20	33.65	3	16,055	0.02%
2018/07/30	5	33.63	0	0.00	33.65	5	16,049	0.03%
2018/07/27	5	34.83	2	35.03	35.00	3	16,001	0.02%
2018/07/26	5	35.40	19	35.10	35.40	-14	15,934	-0.09%
2018/07/25	1	34.10	3	34.70	33.90	-2	15,759	-0.01%
2018/07/24	5	34.30	1	34.50	34.10	4	15,688	0.03%
2018/07/23	6	32.76	6	33.32	33.80	0	15,617	0.00%
2018/07/20	16	34.28	33	34.21	33.55	-17	15,562	-0.11%
2018/07/19	4	33.23	2	33.13	34.15	2	15,410	0.01%
2018/07/18	17	32.74	18	32.79	32.50	-1	15,296	-0.01%
2018/07/17	24	34.83	6	35.37	34.05	18	15,193	0.12%
2018/07/16	14	35.84	16	36.15	35.70	-2	15,078	-0.01%
2018/07/13	4	35.46	9	35.28	34.55	-5	15,044	-0.03%
2018/07/12	6	34.36	5	34.55	34.45	1	14,942	0.01%
2018/07/11	15	34.03	14	34.51	34.55	1	14,897	0.01%
2018/07/10	448	33.73	21	34.14	34.30	427	14,731	2.90%	大買/鉅額交易
2018/07/09	11	32.62	65	32.60	32.55	-54	14,561	-0.37%
2018/07/06	32	32.23	40	32.21	33.80	-8	14,382	-0.06%
2018/07/05	29	30.99	12	31.69	30.75	17	14,183	0.12%
2018/07/04	88	31.41	9	31.98	30.70	79	14,034	0.56%
2018/07/03	6	34.29	0	0.00	33.20	6	13,822	0.04%
2018/07/02	0	0.00	3	34.63	34.20	-3	13,741	-0.02%
2018/06/29	0	0.00	1	34.20	35.20	-1	13,686	-0.01%
2018/06/28	5	36.31	5	35.78	34.50	0	13,546	0.00%
2018/06/27	1	36.80	1	37.65	36.50	0	13,363	0.00%
2018/06/26	12	37.61	10	37.61	36.90	2	13,272	0.02%
2018/06/25	52	36.80	16	37.24	36.80	36	13,101	0.27%
2018/06/22	23	39.28	12	38.73	38.65	11	12,955	0.08%
2018/06/21	37	40.09	33	39.82	41.00	4	12,800	0.03%
2018/06/20	29	37.84	8	38.49	37.75	21	12,560	0.17%
2018/06/19	19	42.08	57.5	41.19	39.80	-38.5	12,439	-0.31%
2018/06/15	1	39.85	11	39.98	39.90	-10	12,155	-0.08%
2018/06/14	19	38.55	9	38.49	39.60	10	12,239	0.08%
2018/06/13	54	39.24	61	39.16	39.00	-7	12,350	-0.06%
2018/06/12	39	43.07	27	42.78	42.45	12	12,426	0.10%
2018/06/11	40	38.30	19	40.46	41.00	21	12,131	0.17%
2018/06/08	15	36.22	3.6	37.05	37.30	11.4	11,994	0.09%
2018/06/07	5	35.86	1	35.80	37.00	4	11,951	0.03%
2018/06/06	4	36.25	1	35.50	35.90	3	11,989	0.03%
2018/06/05	24	36.48	19	35.88	34.60	5	12,093	0.04%
2018/06/04	16	36.82	62	37.04	37.20	-46	12,044	-0.38%
2018/06/01	26	37.62	25	38.13	37.00	1	11,883	0.01%
2018/05/31	137	39.43	59	40.24	38.20	78	11,358	0.69%	大買/
2018/05/30	69	36.33	73	37.02	37.60	-4	10,218	-0.04%
2018/05/29	122	34.34	216	33.75	34.20	-94	9,074	-1.04%	大買/大賣/
2018/05/28	93	30.87	40	31.37	32.05	53	7,610	0.70%
2018/05/25	157	28.92	41	28.96	29.15	116	7,234	1.60%	大買/鉅額交易
2018/05/24	62	26.37	55	26.24	26.50	7	6,262	0.11%
2018/05/23	18	26.06	18	25.99	25.90	0	5,976	0.00%
2018/05/22	8	26.10	8	25.60	25.10	0	5,631	0.00%
2018/05/21	12	25.45	28	25.44	26.05	-16	5,538	-0.29%
2018/05/18	35	25.11	13	24.97	25.05	22	5,420	0.41%
2018/05/17	5	25.30	7	24.67	24.40	-2	5,346	-0.04%
2018/05/16	21	25.94	18	25.93	25.20	3	5,258	0.06%
2018/05/15	3	24.87	21	25.07	24.90	-18	4,897	-0.37%
2018/05/14	66	25.59	108	25.24	25.80	-42	4,846	-0.87%	大賣/
2018/05/11	3	24.92	51	24.90	24.40	-48	4,517	-1.06%
2018/05/10	22	24.61	33	24.65	24.75	-11	4,342	-0.25%
2018/05/09	44	24.70	52	24.66	24.15	-8	4,292	-0.19%
2018/05/08	67	24.07	50	23.97	24.05	17	4,146	0.41%
2018/05/07	0	0.00	4	22.68	22.75	-4	3,983	-0.10%
2018/05/04	1	21.80	0	0.00	21.70	1	3,991	0.03%
2018/04/26	1	21.50	0	0.00	21.50	1	5,006	0.02%
2018/04/25	5	22.07	2	22.10	22.25	3	5,087	0.06%
2018/04/24	2	22.90	0	0.00	22.80	2	5,170	0.04%
2018/04/23	0	0.00	0	23.85	23.70	0	5,145	0.00%
2018/04/20	4	23.96	1	24.25	23.80	3	5,127	0.06%
2018/04/19	15	24.39	26	24.38	24.40	-11	5,110	-0.22%
2018/04/17	1	23.90	8	24.69	23.50	-7	4,975	-0.14%
2018/04/16	14	24.74	2	24.65	24.60	12	4,971	0.24%
2018/04/13	4	24.75	10	24.79	24.95	-6	4,975	-0.12%
2018/04/11	3	24.17	2	24.20	24.00	1	5,092	0.02%
2018/04/09	0	0.00	7	23.00	22.90	-7	5,194	-0.13%
2018/04/03	0	0.00	2	23.35	23.35	-2	5,218	-0.04%
2018/03/30	8	24.50	10	24.34	24.05	-2	5,259	-0.04%
2018/03/29	8	24.70	8	24.20	24.20	0	5,298	0.00%
2018/03/27	2	24.50	2	24.35	24.20	0	5,302	0.00%
2018/03/26	1	24.00	0	0.00	24.10	1	5,307	0.02%
2018/03/23	1	24.00	0	0.00	23.95	1	5,309	0.02%
2018/03/22	9	25.53	7	25.31	24.85	2	5,264	0.04%
2018/03/21	11	26.49	27	26.08	25.85	-16	5,189	-0.31%
2018/03/20	4	26.56	1	26.80	26.35	3	5,112	0.06%
2018/03/19	6	26.43	7	26.31	26.50	-1	4,988	-0.02%
2018/03/16	38	25.98	49	26.15	25.55	-11	4,795	-0.23%
2018/03/14	0	0.00	5	25.30	24.80	-5	4,605	-0.11%
2018/03/13	2	24.75	1	25.15	25.10	1	4,568	0.02%
2018/03/12	36	25.00	24	25.27	24.70	12	4,578	0.26%
2018/03/09	18	23.90	24	24.14	24.40	-6	4,563	-0.13%
2018/03/08	2	22.40	1	21.25	23.35	1	4,559	0.02%
2018/03/05	0	0.00	1	20.90	20.85	-1	4,903	-0.02%
2018/03/01	0	0.00	1	21.25	21.25	-1	5,424	-0.02%
2018/02/26	0	0.00	1	21.45	21.85	-1	5,586	-0.02%
2018/02/23	0	0.00	0	21.40	21.40	0	5,735	0.00%
2018/02/21	0	0.00	0	21.10	21.15	0	6,514	0.00%
2018/02/09	5	18.91	5	19.35	20.50	0	7,411	0.00%
2018/02/08	12	19.94	14	19.95	20.00	-2	7,508	-0.03%
2018/02/06	0	0.00	15	20.48	20.45	-15	7,600	-0.20%
2018/02/05	1	22.65	0	0.00	22.70	1	7,704	0.01%
2018/02/02	2	23.90	10	24.00	23.70	-8	7,809	-0.10%
2018/02/01	0	0.00	7	24.25	24.00	-7	7,942	-0.09%
2018/01/30	3	24.95	3	24.90	24.50	0	8,190	0.00%
2018/01/29	0	0.00	4	24.90	24.85	-4	8,303	-0.05%
2018/01/26	1	25.50	1	25.55	25.40	0	8,546	0.00%
2018/01/25	49	25.51	35	25.55	25.20	14	8,703	0.16%
2018/01/24	12	26.76	43	26.60	26.40	-31	8,804	-0.35%
2018/01/23	14	26.04	163	25.89	26.45	-149	8,872	-1.68%	大賣/鉅額交易
2018/01/22	102	27.00	86	26.71	27.15	16	8,922	0.18%	大買/
2018/01/19	120	25.40	1	25.25	25.40	119	9,219	1.29%	大買/鉅額交易
2018/01/18	23	24.95	0	0.00	24.85	23	9,485	0.24%
2018/01/16	5	24.45	0	0.00	24.20	5	10,268	0.05%
2018/01/15	0	0.00	2	24.53	24.00	-2	10,700	-0.02%
2018/01/12	10	23.90	0	0.00	24.05	10	10,878	0.09%
2018/01/11	1	23.50	1	23.85	23.60	0	10,961	0.00%
2018/01/10	2	24.10	1	24.50	23.70	1	11,155	0.01%
2018/01/09	1	24.70	2	24.73	24.35	-1	11,346	-0.01%
2018/01/08	10	24.90	9	25.76	24.65	1	11,708	0.01%
2018/01/05	13	25.21	36	25.12	25.50	-23	11,693	-0.20%
2018/01/04	1	24.50	3	24.38	24.30	-2	11,734	-0.02%
2018/01/03	2	24.55	12	24.39	24.05	-10	11,867	-0.08%