漢磊 (3707)-國泰-館前券商分點個股進出

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
▲0.4
漲幅
+0.57%
成交量
1,660張
產業
上櫃半導體類股
1279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－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/05/02	4	69.80	9	70.16	70.50	-5	5,029	-0.10%
2024/04/30	25	70.98	23	70.93	70.10	2	5,010	0.04%
2024/04/29	15	69.11	11.1	69.14	70.10	3.9	4,960	0.08%
2024/04/26	12.2	70.11	6	69.82	69.10	6.2	4,925	0.13%
2024/04/25	27	70.62	33.7	70.04	70.60	-6.7	4,867	-0.14%
2024/04/24	16.2	68.42	11.3	68.52	67.80	4.9	4,766	0.10%
2024/04/23	10.2	67.90	28.2	68.77	68.50	-18	4,740	-0.38%
2024/04/22	25	67.93	27.2	68.63	67.00	-2.2	4,706	-0.05%
2024/04/19	49.2	68.13	4.9	68.09	67.10	44.3	4,625	0.96%
2024/04/18	165.8	74.90	161.3	75.22	72.00	4.5	4,470	0.10%	大買/大賣/
2024/04/17	1	72.80	14.5	73.14	73.80	-13.5	3,962	-0.34%
2024/04/16	37.1	67.96	127	66.54	67.10	-89.9	3,925	-2.29%	大賣/
2024/04/15	57.6	70.87	16	71.34	70.50	41.6	3,825	1.09%
2024/04/12	26	72.35	108	71.92	71.60	-82	3,741	-2.19%	大賣/
2024/04/11	80.5	72.38	64.7	70.91	70.50	15.8	3,656	0.43%
2024/04/10	77.1	70.71	33.1	70.05	71.50	44.1	3,535	1.25%
2024/04/09	1.1	65.80	2.1	66.27	65.70	-1	3,357	-0.03%
2024/04/08	34	67.41	38	67.17	67.20	-4	3,322	-0.12%
2024/04/03	14.1	67.85	12	67.94	68.60	2.1	3,261	0.06%
2024/04/02	34	66.81	67.4	66.92	68.20	-33.4	3,173	-1.05%
2024/04/01	22	67.41	67	66.40	67.70	-45	2,978	-1.51%
2024/03/29	6	60.58	24	61.59	61.90	-18	2,693	-0.67%
2024/03/28	8	61.03	25	60.68	60.70	-17	2,625	-0.65%
2024/03/27	3	57.43	9	57.43	57.40	-6	2,487	-0.24%
2024/03/26	20.1	57.98	0	0.00	57.30	20.1	2,487	0.81%
2024/03/25	16.3	59.51	4	59.40	59.00	12.3	2,485	0.49%
2024/03/22	11	59.11	23	59.00	59.30	-12	2,479	-0.48%
2024/03/21	9.2	57.22	11	57.55	57.20	-1.8	2,439	-0.07%
2024/03/20	66.6	58.49	5.1	58.03	57.00	61.5	2,517	2.44%
2024/03/19	5.2	58.70	3.3	58.71	58.60	1.9	2,508	0.07%
2024/03/18	2.1	58.45	2	58.20	58.10	0.1	2,491	0.00%
2024/03/15	5	60.22	2.1	59.63	59.50	2.9	2,472	0.12%
2024/03/14	12	60.37	21	60.09	61.20	-9	2,445	-0.37%
2024/03/13	17	62.64	34	62.71	61.70	-17	2,402	-0.71%
2024/03/12	47	62.12	16.5	62.06	61.80	30.5	2,320	1.32%
2024/03/11	104.1	65.24	119.3	65.56	64.20	-15.2	2,207	-0.69%	大買/大賣/
2024/03/08	36	59.68	47	60.08	61.00	-11	1,567	-0.70%
2024/03/07	29.1	55.84	24	55.60	55.50	5.1	1,432	0.36%
2024/03/06	14.5	56.73	30.2	56.71	56.10	-15.8	1,416	-1.11%
2024/03/05	11.6	58.86	41	59.14	58.00	-29.4	1,411	-2.08%
2024/03/04	3.1	59.35	17	59.31	59.70	-13.9	1,384	-1.00%
2024/03/01	2.2	59.73	10	59.82	59.50	-7.8	1,371	-0.57%
2024/02/29	8.5	60.20	3.1	60.10	60.30	5.5	1,363	0.40%
2024/02/27	11.8	61.88	2	63.19	61.50	9.8	1,350	0.73%
2024/02/26	8.4	60.44	13	60.86	62.60	-4.7	1,326	-0.35%
2024/02/23	1.2	61.10	3	61.53	60.70	-1.8	1,268	-0.14%
2024/02/22	3	61.20	29	61.04	61.10	-26	1,299	-2.00%
2024/02/21	6	61.87	0	0.00	61.80	6	1,315	0.46%
2024/02/20	0.1	62.69	0	0.00	62.00	0.1	1,316	0.01%
2024/02/19	1	63.20	0	0.00	63.30	1	1,316	0.08%
2024/02/16	3.1	62.35	39	62.12	62.80	-35.9	1,319	-2.72%
2024/02/15	20.3	61.04	2	61.90	62.40	18.3	1,311	1.40%
2024/02/05	12.1	61.26	0	0.00	60.90	12.1	1,300	0.93%
2024/02/02	9	62.08	17	62.08	61.90	-8	1,279	-0.63%
2024/02/01	13.3	62.58	57	62.54	62.20	-43.8	1,278	-3.42%
2024/01/31	21	63.39	0	0.00	63.00	21	1,270	1.65%
2024/01/30	40.1	64.75	0	0.00	63.50	40.1	1,263	3.17%
2024/01/29	0.2	64.60	0	0.00	64.40	0.2	1,263	0.01%
2024/01/26	22	64.76	1	64.50	64.40	21	1,271	1.65%
2024/01/25	6.1	65.21	7	64.43	64.30	-1	1,283	-0.07%
2024/01/24	11	65.24	0.1	66.00	65.80	10.9	1,301	0.84%
2024/01/23	1	64.81	0	0.00	65.20	1	1,321	0.08%
2024/01/22	10	65.40	6	65.33	65.50	4	1,324	0.30%
2024/01/19	0	63.80	1	63.50	63.80	-1	1,314	-0.08%
2024/01/18	7.3	63.09	7	63.10	62.90	0.3	1,311	0.03%
2024/01/17	30.2	64.78	19	64.15	64.10	11.2	1,304	0.85%
2024/01/16	7	65.01	7	65.00	65.40	0	1,291	0.00%
2024/01/15	2	65.95	0	0.00	65.90	2	1,287	0.16%
2024/01/12	4	66.15	8	66.05	65.80	-4	1,298	-0.31%
2024/01/11	7.4	65.97	6	66.32	66.60	1.4	1,300	0.11%
2024/01/10	21.3	66.26	8.2	66.21	65.50	13.2	1,314	1.00%
2024/01/09	13.2	68.21	1	68.10	67.80	12.2	1,287	0.95%
2024/01/08	6.7	68.69	2	68.50	68.50	4.7	1,277	0.37%
2024/01/05	8.4	69.23	11	69.27	69.10	-2.6	1,275	-0.20%
2024/01/04	7.1	69.42	0	0.00	69.40	7.1	1,263	0.56%
2024/01/03	2.4	70.26	1.5	70.13	70.40	0.9	1,259	0.07%
2024/01/02	2	71.70	5	71.30	71.40	-3	1,245	-0.24%
2023/12/29	2.2	72.12	1	72.10	72.10	1.2	1,240	0.10%
2023/12/28	6.3	73.21	7	72.83	72.70	-0.8	1,242	-0.06%
2023/12/27	5	72.90	6	72.95	73.00	-1	1,240	-0.08%
2023/12/26	1	72.40	3	72.77	72.40	-2	1,246	-0.16%
2023/12/25	2	71.70	0	0.00	71.40	2	1,247	0.16%
2023/12/21	2.2	71.92	2	71.80	71.80	0.2	1,315	0.02%
2023/12/20	5	72.60	5	72.60	72.50	0	1,324	0.00%
2023/12/19	14.2	72.96	14	73.06	72.90	0.2	1,374	0.01%
2023/12/18	16	72.65	12	72.47	72.30	4	1,446	0.28%
2023/12/15	22.1	74.43	20.3	74.31	73.60	1.8	1,504	0.12%
2023/12/14	9.1	71.36	0	71.70	71.50	9	1,432	0.63%
2023/12/13	5.1	71.32	0	0.00	71.10	5.1	1,428	0.35%
2023/12/12	6.1	71.50	2	71.25	71.20	4.1	1,436	0.29%
2023/12/11	6	71.58	4	71.20	71.20	2	1,445	0.14%
2023/12/08	4.3	71.61	4	71.30	71.10	0.3	1,449	0.02%
2023/12/07	10	72.13	9.1	71.81	71.10	0.9	1,448	0.06%
2023/12/06	8	72.85	2	72.40	72.40	6	1,441	0.42%
2023/12/05	6	73.30	1	73.40	73.00	5	1,447	0.35%
2023/12/04	8.6	74.27	1	74.60	73.80	7.6	1,454	0.52%
2023/12/01	15	75.47	8.1	75.30	75.10	7	1,451	0.48%
2023/11/30	19.1	75.88	68	74.54	76.40	-49	1,432	-3.42%
2023/11/29	10.1	73.86	2	73.85	73.50	8.1	1,376	0.59%
2023/11/28	6	72.72	2	72.75	72.50	4	1,368	0.29%
2023/11/27	29	72.65	4	72.28	72.00	25	1,368	1.83%
2023/11/24	9	74.01	17	74.42	73.60	-8	1,379	-0.58%
2023/11/22	5	73.24	4	73.23	73.20	1	1,364	0.07%
2023/11/21	29.1	73.59	13	74.18	73.00	16.1	1,370	1.17%
2023/11/20	7	73.04	14	72.74	73.50	-7	1,372	-0.51%
2023/11/17	3	71.53	12	71.72	71.80	-9	1,356	-0.66%
2023/11/16	8.1	70.94	7	71.14	71.00	1.1	1,357	0.08%
2023/11/15	1.1	70.52	4	70.80	70.90	-2.9	1,353	-0.21%
2023/11/14	6	69.28	3	69.50	69.70	3	1,355	0.22%
2023/11/13	12.1	68.90	0	0.00	69.00	12.1	1,364	0.88%
2023/11/10	12.1	69.27	3	69.20	69.20	9.1	1,372	0.66%
2023/11/09	7.1	69.72	6	69.50	69.10	1.1	1,384	0.08%
2023/11/08	17.1	70.93	5	70.38	70.40	12.1	1,410	0.86%
2023/11/07	8	71.34	2	71.50	71.50	6	1,424	0.42%
2023/11/06	5	71.66	1	72.00	71.70	4	1,452	0.28%
2023/11/03	4.1	70.74	6.7	70.79	70.70	-2.6	1,458	-0.17%
2023/11/02	19	70.03	7	70.46	70.00	12	1,465	0.82%
2023/11/01	16	70.36	6	70.70	70.00	10	1,467	0.68%
2023/10/31	11	69.61	5	68.52	68.40	6	1,451	0.41%
2023/10/30	7	71.34	6	71.70	71.20	1	1,464	0.07%
2023/10/27	7	70.79	2	70.95	70.50	5	1,467	0.34%
2023/10/26	5	70.90	3	70.90	70.80	2	1,490	0.13%
2023/10/25	5	71.98	17	71.71	72.10	-12	1,510	-0.79%
2023/10/24	6.1	69.98	10	70.52	70.30	-3.9	1,512	-0.26%
2023/10/23	6	70.40	4	69.80	69.60	2	1,538	0.13%
2023/10/20	8	69.57	11	69.98	70.90	-3	1,568	-0.19%
2023/10/19	8	68.84	1	68.30	69.00	7	1,628	0.43%
2023/10/18	7.7	70.10	9	69.68	69.00	-1.3	1,651	-0.08%
2023/10/17	5.1	72.04	14	72.09	71.30	-9	1,638	-0.55%
2023/10/16	5.2	71.67	0.4	72.60	71.40	4.8	1,655	0.29%
2023/10/13	6	72.90	12.1	73.11	73.00	-6.1	1,712	-0.36%
2023/10/12	4	72.20	4	72.60	72.40	0	1,748	0.00%
2023/10/11	5.1	71.86	0	0.00	71.90	5.1	1,791	0.28%
2023/10/06	1.4	73.23	5	73.12	73.00	-3.7	1,857	-0.20%
2023/10/05	4	73.80	0	0.00	73.30	4	1,959	0.20%
2023/10/04	1	72.10	6	72.18	73.40	-5	2,255	-0.22%
2023/10/03	5	73.58	2	73.50	72.80	3	2,623	0.12%
2023/10/02	4	73.45	11	73.63	74.00	-7	2,715	-0.26%
2023/09/27	10.2	71.63	3	71.77	71.40	7.2	2,993	0.24%
2023/09/26	38.5	72.44	4	72.60	72.10	34.5	2,996	1.15%
2023/09/25	18	75.34	4	75.63	75.00	14	2,978	0.47%
2023/09/22	12.2	74.38	4	74.53	75.60	8.2	2,981	0.27%
2023/09/21	42.6	78.43	32	79.34	76.20	10.6	2,932	0.36%
2023/09/20	22.2	79.98	18	80.86	78.60	4.2	2,855	0.15%
2023/09/19	3	79.10	9	79.73	80.00	-6	2,814	-0.21%
2023/09/18	29	79.54	6	79.53	79.20	23	2,834	0.81%
2023/09/15	0.3	79.20	1	79.50	79.00	-0.7	2,869	-0.02%
2023/09/14	22	80.19	6	80.27	79.80	16	2,922	0.55%
2023/09/13	4	78.40	21	78.95	79.50	-17	2,937	-0.58%
2023/09/12	0	0.00	1	77.00	77.60	-1	3,034	-0.03%
2023/09/11	12	76.58	12	77.14	76.60	0	3,187	0.00%
2023/09/08	2	78.30	3	78.37	77.30	-1	3,371	-0.03%
2023/09/07	1	80.00	0	0.00	78.90	1	3,536	0.03%
2023/09/06	3	80.00	4	79.98	80.20	-1	3,622	-0.03%
2023/09/05	0	0.00	3	79.57	79.60	-3	3,637	-0.08%
2023/09/04	3.7	78.13	3	78.87	79.20	0.7	3,667	0.02%
2023/09/01	3	79.16	3	79.63	78.70	0	3,729	0.00%
2023/08/31	1	79.10	3	78.93	79.10	-2	3,800	-0.05%
2023/08/30	8.4	78.87	13	79.25	78.70	-4.6	3,975	-0.12%
2023/08/29	5	77.56	11	77.50	78.30	-6	4,038	-0.15%
2023/08/28	3	76.87	1	76.80	76.50	2	4,033	0.05%
2023/08/25	7.2	77.43	3	77.67	76.90	4.2	4,037	0.10%
2023/08/24	10.2	77.03	13	77.17	77.30	-2.8	4,045	-0.07%
2023/08/23	1.2	73.63	1	74.90	75.00	0.1	4,042	0.00%
2023/08/21	1	75.00	0.1	75.00	75.00	1	4,062	0.02%
2023/08/18	12.1	75.65	10	75.77	75.10	2.1	4,085	0.05%
2023/08/17	14	74.96	20.1	74.63	75.40	-6.1	4,081	-0.15%
2023/08/16	7	73.30	5.5	73.55	74.00	1.5	4,078	0.04%
2023/08/15	4.2	73.07	7	73.11	73.20	-2.8	4,084	-0.07%
2023/08/14	5.4	73.14	44	72.47	72.20	-38.6	4,086	-0.94%
2023/08/11	7.1	75.39	12	74.47	75.00	-4.9	4,059	-0.12%
2023/08/10	18.3	76.46	6	75.78	75.80	12.3	4,061	0.30%
2023/08/09	18.2	77.94	17.1	77.61	77.50	1.1	4,064	0.03%
2023/08/08	7	78.80	9	78.46	78.00	-2	4,089	-0.05%
2023/08/07	19	79.43	16.1	79.87	79.60	2.9	4,103	0.07%
2023/08/04	4	77.63	5	78.16	78.30	-1	4,104	-0.02%
2023/08/02	30.4	78.73	18	77.79	77.70	12.4	4,126	0.30%
2023/08/01	9.2	79.43	2	79.90	79.70	7.2	4,102	0.18%
2023/07/31	10.4	79.48	3	79.87	79.30	7.4	4,107	0.18%
2023/07/28	7	80.79	10.1	80.42	80.80	-3.1	4,095	-0.08%
2023/07/27	5.1	79.84	2	80.35	79.90	3.1	4,088	0.07%
2023/07/26	17.2	79.96	7.1	78.88	78.80	10.1	4,093	0.25%
2023/07/25	3.2	80.45	12.4	80.37	80.80	-9.1	4,105	-0.22%
2023/07/24	28.5	78.97	16.4	79.11	78.30	12.1	4,093	0.30%
2023/07/21	4	82.40	9.1	82.50	82.20	-5.1	4,065	-0.12%
2023/07/20	2	83.65	4	83.68	83.90	-2	4,107	-0.05%
2023/07/19	5.2	83.54	8	84.28	83.10	-2.8	4,145	-0.07%
2023/07/18	25.9	85.33	15.1	84.74	84.00	10.8	4,258	0.25%
2023/07/17	20.1	86.82	14	87.28	86.80	6.1	4,285	0.14%
2023/07/14	17.4	87.26	6	87.72	87.70	11.4	4,293	0.27%
2023/07/13	46.3	87.73	20	87.96	86.60	26.3	4,279	0.61%
2023/07/12	40.4	89.20	68.1	89.26	88.40	-27.7	4,230	-0.65%
2023/07/11	134.4	93.18	86.7	92.22	90.50	47.7	4,143	1.15%	大買/
2023/07/10	70.3	91.27	77	90.97	90.40	-6.7	3,887	-0.17%
2023/07/07	36.2	86.83	29	87.08	86.70	7.2	3,557	0.20%
2023/07/06	66.7	87.70	118.2	87.64	88.00	-51.5	3,479	-1.48%	大賣/
2023/07/05	18.7	84.69	8	84.18	83.90	10.7	3,244	0.33%
2023/07/04	4	83.80	2.2	84.32	84.20	1.8	3,256	0.06%
2023/07/03	11	83.21	14	83.24	83.10	-3	3,271	-0.09%
2023/06/30	6	83.62	4	83.23	83.80	2	3,256	0.06%
2023/06/29	8	83.73	2	83.80	83.30	6	3,262	0.18%
2023/06/28	8	83.65	1	83.10	82.90	7	3,313	0.21%
2023/06/27	10.2	84.55	23.1	84.45	83.20	-12.9	3,418	-0.38%
2023/06/26	16.2	84.95	9	85.22	84.50	7.2	3,399	0.21%
2023/06/21	15.3	86.92	5	86.98	86.70	10.2	3,392	0.30%
2023/06/20	12	87.76	17.7	87.49	88.00	-5.7	3,370	-0.17%
2023/06/19	23.2	86.68	29.6	86.21	86.10	-6.4	3,333	-0.19%
2023/06/16	28.4	87.45	34.2	88.25	86.10	-5.8	3,331	-0.17%
2023/06/15	72.2	89.40	48	89.34	88.60	24.2	3,330	0.73%
2023/06/14	34.3	88.65	59.6	88.73	90.20	-25.3	3,207	-0.79%
2023/06/13	51.4	87.17	63	87.98	86.50	-11.6	3,047	-0.38%
2023/06/12	37	85.59	53.1	85.44	85.40	-16.1	2,895	-0.56%
2023/06/09	9.4	82.67	28	82.49	82.80	-18.6	2,852	-0.65%
2023/06/08	14	83.04	123.5	83.06	82.70	-109.5	2,862	-3.83%	大賣/鉅額交易
2023/06/07	22.5	83.41	38.5	84.91	84.70	-16	2,898	-0.55%
2023/06/06	37.1	82.39	9	83.94	82.00	28.1	2,862	0.98%
2023/06/05	161.1	87.51	59	87.27	85.20	102.1	2,812	3.63%	大買/鉅額交易
2023/06/02	40.1	82.16	24.1	81.50	82.20	16	2,698	0.59%
2023/06/01	1	79.21	2	79.65	79.50	-1	2,686	-0.04%
2023/05/31	8	79.40	5	79.12	79.70	3	2,906	0.10%
2023/05/30	10.1	79.17	13	79.65	79.10	-2.9	2,948	-0.10%
2023/05/29	7	79.86	6.1	78.74	80.60	0.9	2,940	0.03%
2023/05/26	5.1	77.35	5	78.20	77.00	0.1	2,935	0.00%
2023/05/25	8.3	78.16	5.5	77.88	77.30	2.8	2,952	0.09%
2023/05/24	8.6	78.59	32	78.57	79.10	-23.4	2,992	-0.78%
2023/05/23	10	77.48	2	78.05	77.60	8	2,997	0.27%
2023/05/22	27.8	77.76	1	78.50	77.60	26.8	3,004	0.89%
2023/05/19	13	77.92	3	77.97	78.00	10	3,019	0.33%
2023/05/18	8	77.35	11.1	77.46	77.40	-3.1	3,035	-0.10%
2023/05/17	10	76.64	9	76.63	76.50	1	3,063	0.03%
2023/05/16	10	76.42	10	76.32	76.60	0	3,082	0.00%
2023/05/15	10.7	74.19	32	74.08	74.50	-21.3	3,081	-0.69%
2023/05/12	58.6	74.15	58	74.65	75.50	0.6	3,123	0.02%
2023/05/11	15	76.44	32	76.49	75.20	-17	3,118	-0.55%
2023/05/10	7	77.17	9	76.69	77.40	-2	3,148	-0.06%
2023/05/09	18.2	77.27	4	76.60	76.50	14.2	3,168	0.45%
2023/05/08	2	78.80	1.5	78.53	78.30	0.5	3,218	0.02%
2023/05/05	4.2	78.07	8	78.09	77.80	-3.8	3,329	-0.11%
2023/05/04	9.2	78.58	22	78.37	78.30	-12.8	3,464	-0.37%
2023/05/03	3	78.60	4	78.65	78.90	-1	3,511	-0.03%
2023/05/02	33	78.88	27.2	78.96	79.00	5.8	3,566	0.16%
2023/04/28	14.5	77.29	8	77.01	77.90	6.5	3,645	0.18%
2023/04/27	12.3	76.56	12	76.16	76.30	0.3	3,616	0.01%
2023/04/26	21.1	75.74	25.1	76.03	76.70	-4	3,627	-0.11%
2023/04/25	35.6	78.05	19	77.35	77.00	16.6	3,610	0.46%
2023/04/24	32.1	79.29	20	79.18	80.00	12.1	3,603	0.34%
2023/04/21	63.8	80.87	34.1	80.26	79.10	29.7	3,573	0.83%
2023/04/20	34.3	84.59	32.9	83.78	83.50	1.4	3,464	0.04%
2023/04/19	35.1	86.72	39.1	86.46	86.50	-4.1	3,429	-0.12%
2023/04/18	40.4	88.28	5	87.84	87.60	35.4	3,431	1.03%
2023/04/17	6	87.95	9	88.31	88.70	-3	3,425	-0.09%
2023/04/14	8.1	88.60	17.1	88.66	88.40	-9	3,408	-0.26%
2023/04/13	20.8	89.05	11.2	88.79	88.20	9.6	3,425	0.28%
2023/04/12	49.3	89.18	24.3	89.90	90.40	24.9	3,410	0.73%
2023/04/11	9	90.14	2.1	90.06	90.00	6.9	3,405	0.20%
2023/04/10	13.4	90.92	1	90.50	90.50	12.4	3,427	0.36%
2023/04/07	15	91.63	12.1	91.99	92.30	3	3,421	0.09%
2023/04/06	11	91.45	7.1	91.80	91.30	4	3,404	0.12%
2023/03/31	0.1	90.60	4	90.73	90.70	-3.9	3,404	-0.11%
2023/03/30	2	90.60	9	90.60	90.50	-7	3,449	-0.20%
2023/03/29	11.4	90.39	43	90.39	89.80	-31.6	3,455	-0.91%
2023/03/28	24.4	91.65	59	91.66	91.70	-34.6	3,436	-1.01%
2023/03/27	8.1	90.36	28	90.53	90.00	-19.9	3,372	-0.59%
2023/03/24	6.1	90.63	7	90.67	90.80	-1	3,391	-0.03%
2023/03/23	4.1	90.28	15	90.31	90.20	-10.9	3,374	-0.32%
2023/03/22	3.1	90.51	12	90.55	90.70	-8.9	3,380	-0.26%
2023/03/21	6.3	89.75	13	89.71	89.70	-6.7	3,382	-0.20%
2023/03/20	22	90.62	21	90.79	89.90	1	3,390	0.03%
2023/03/17	22.2	87.18	41.3	88.17	88.50	-19.1	3,318	-0.58%
2023/03/16	22.2	86.87	15	87.00	86.80	7.2	3,310	0.22%
2023/03/15	16	87.26	9	87.27	86.80	7	3,365	0.21%
2023/03/14	19.2	86.94	4	87.10	86.10	15.2	3,395	0.45%
2023/03/13	20.1	87.87	11	88.27	88.40	9.1	3,426	0.27%
2023/03/10	35	89.46	13	88.99	88.90	22	3,468	0.64%
2023/03/09	8	92.53	9.4	92.66	92.00	-1.3	3,536	-0.04%
2023/03/08	17.4	91.94	1	91.60	92.30	16.4	3,547	0.46%
2023/03/07	26.2	91.13	39.1	91.13	92.50	-12.8	3,544	-0.36%
2023/03/06	80	90.37	74	89.93	90.70	6	3,527	0.17%
2023/03/03	108	88.47	75	89.10	89.20	32.9	3,536	0.93%	大買/
2023/03/02	7.9	91.83	5	90.90	90.80	2.9	3,372	0.09%
2023/03/01	5.1	92.88	0	0.00	93.00	5.1	3,378	0.15%
2023/02/24	20.1	94.02	14	95.00	93.10	6.1	3,413	0.18%
2023/02/23	3	93.53	3	93.77	93.90	0	3,423	0.00%
2023/02/22	23.1	93.93	4	93.05	93.20	19.1	3,543	0.54%
2023/02/21	8.4	97.71	5	97.96	97.10	3.4	3,626	0.09%
2023/02/20	10	96.75	1	97.40	97.50	9	3,771	0.24%
2023/02/17	13.2	96.62	3	96.97	96.50	10.2	4,007	0.25%
2023/02/16	3	97.30	13	97.27	97.90	-10	4,067	-0.25%
2023/02/15	22.1	96.72	6	97.55	95.90	16.1	4,178	0.39%
2023/02/14	6.4	96.39	6	96.75	97.00	0.4	4,192	0.01%
2023/02/13	1	95.70	16	95.59	96.10	-15	4,328	-0.35%
2023/02/10	13.6	97.33	11	97.17	95.20	2.6	4,382	0.06%
2023/02/09	20	98.96	13.5	99.23	98.30	6.5	4,372	0.15%
2023/02/08	9.2	99.06	20.4	99.35	98.90	-11.2	4,401	-0.26%
2023/02/07	2.4	97.24	5	97.46	97.60	-2.7	4,395	-0.06%
2023/02/06	23.7	97.73	18.9	97.95	96.90	4.8	4,427	0.11%
2023/02/03	29.3	100.33	26.6	100.29	98.20	2.7	4,387	0.06%
2023/02/02	19	99.29	44.3	99.71	100.00	-25.3	4,351	-0.58%
2023/02/01	7.3	96.61	10.1	96.86	96.70	-2.7	4,263	-0.06%
2023/01/31	4.4	95.68	12.1	95.51	96.30	-7.7	4,303	-0.18%
2023/01/30	36.6	92.31	44.3	93.54	94.80	-7.7	4,295	-0.18%
2023/01/17	7	89.57	3	89.87	89.50	4	4,271	0.09%
2023/01/16	8.2	88.67	9.2	89.37	90.00	-1	4,315	-0.02%
2023/01/13	9.2	89.43	34.1	88.87	87.70	-25	4,344	-0.57%
2023/01/12	20.2	91.21	17	91.28	89.20	3.2	4,404	0.07%
2023/01/11	4.1	90.62	2	90.70	90.40	2.1	4,408	0.05%
2023/01/10	3	89.90	7	89.99	89.80	-4	4,472	-0.09%
2023/01/09	10	90.24	61	90.34	90.50	-51	4,547	-1.12%
2023/01/06	13	87.82	9.1	87.83	88.80	4	4,610	0.09%
2023/01/05	6	87.17	0.1	87.00	85.90	6	4,723	0.13%
2023/01/04	3	85.97	4	86.13	85.90	-1	4,801	-0.02%
2023/01/03	9	84.77	0	0.00	86.20	9	4,956	0.18%
2022/12/30	6	85.27	4	85.33	84.60	2	5,051	0.04%
2022/12/29	11.1	85.03	10	85.03	85.10	1.1	5,112	0.02%
2022/12/28	14.2	87.08	21	86.63	86.00	-6.8	5,227	-0.13%
2022/12/27	7	88.87	5.1	89.46	88.80	2	5,318	0.04%
2022/12/26	1	86.40	1	88.00	88.30	0	5,391	0.00%
2022/12/23	6.2	85.91	6	86.48	86.90	0.2	5,515	0.00%
2022/12/22	10.7	87.38	4	88.32	86.90	6.7	5,581	0.12%
2022/12/21	2.1	88.37	9	87.87	87.60	-6.9	5,715	-0.12%
2022/12/20	7.3	90.04	11	89.57	88.50	-3.8	5,847	-0.06%
2022/12/19	5	90.60	6	91.00	90.90	-1	6,017	-0.02%
2022/12/16	13.1	92.99	6	93.15	93.20	7.1	6,155	0.11%
2022/12/15	1.1	95.34	1.1	95.24	95.40	0	6,214	0.00%
2022/12/14	7	95.36	42.5	94.91	95.90	-35.5	6,247	-0.57%
2022/12/13	21.2	94.89	14	93.84	93.80	7.2	6,275	0.11%
2022/12/12	9.1	94.48	3	94.73	95.00	6.1	6,289	0.10%
2022/12/09	5.1	97.90	2.2	98.23	96.10	2.9	6,319	0.05%
2022/12/08	8.2	96.78	7	96.94	97.10	1.2	6,371	0.02%
2022/12/07	28.2	97.98	12	98.66	96.20	16.2	6,462	0.25%
2022/12/06	16.4	100.40	19	101.09	99.80	-2.6	6,454	-0.04%
2022/12/05	24.4	103.93	10	104.15	103.00	14.3	6,541	0.22%
2022/12/02	38.1	102.05	16.1	102.47	102.50	22.1	6,546	0.34%
2022/12/01	7.8	101.28	25.2	101.82	102.00	-17.4	6,589	-0.26%
2022/11/30	5.8	98.85	3.8	99.08	98.10	2	6,601	0.03%
2022/11/29	2.1	97.35	10.2	97.51	98.30	-8.1	6,693	-0.12%
2022/11/28	11	97.19	20.4	96.68	97.80	-9.4	6,786	-0.14%
2022/11/25	31.4	97.54	34.3	97.18	96.00	-2.9	6,967	-0.04%
2022/11/24	14.1	98.73	4	98.75	98.80	10.1	6,996	0.14%
2022/11/23	9	100.13	10	99.32	98.30	-1	7,077	-0.01%
2022/11/22	5.1	99.00	11	99.13	98.30	-5.9	7,184	-0.08%
2022/11/21	3	100.17	8	100.44	100.00	-5	7,322	-0.07%
2022/11/18	33.9	101.45	7	101.96	99.60	26.9	7,455	0.36%
2022/11/17	20	99.89	24.1	100.12	102.00	-4.1	7,553	-0.05%
2022/11/16	18.3	99.33	42.3	99.50	98.30	-24	7,672	-0.31%
2022/11/15	36.2	98.24	71.4	98.78	101.00	-35.2	7,668	-0.46%
2022/11/14	25	94.84	21.1	95.29	95.30	3.9	8,013	0.05%
2022/11/11	69.5	95.80	79	97.93	93.60	-9.5	8,238	-0.12%
2022/11/10	19	93.95	22	93.21	93.00	-3	8,202	-0.04%
2022/11/09	29.4	94.15	36	94.08	94.30	-6.6	8,285	-0.08%
2022/11/08	7.1	92.39	7.7	91.83	90.40	-0.6	8,385	-0.01%
2022/11/07	42	91.22	29	91.56	91.10	13	8,445	0.15%
2022/11/04	30	90.24	29	89.46	91.10	1	8,609	0.01%
2022/11/03	12.1	89.30	10	89.00	89.90	2	8,677	0.02%
2022/11/02	7.4	88.81	23	89.26	89.40	-15.7	8,945	-0.17%
2022/11/01	9	87.52	9	87.76	87.70	0	8,968	0.00%
2022/10/31	22.3	87.02	12	86.83	87.00	10.3	9,084	0.11%
2022/10/28	6	84.23	15	84.59	83.90	-9	9,165	-0.10%
2022/10/27	6	84.28	20.2	84.19	85.90	-14.2	9,348	-0.15%
2022/10/26	3	82.17	8	82.60	81.90	-5	9,542	-0.05%
2022/10/25	15	83.58	24	83.68	82.50	-9	9,588	-0.09%
2022/10/24	10	86.19	11.2	86.38	85.00	-1.2	9,723	-0.01%
2022/10/21	14.3	85.55	12	86.06	84.00	2.3	9,912	0.02%
2022/10/20	34	85.30	38.4	85.95	86.20	-4.4	10,050	-0.04%
2022/10/19	15.1	87.39	19	88.05	85.80	-3.9	10,335	-0.04%
2022/10/18	16	88.25	14	88.24	87.90	2	10,432	0.02%
2022/10/17	26	84.70	22.2	84.38	86.80	3.8	10,554	0.04%
2022/10/14	25	89.14	32.1	88.40	89.10	-7.1	10,742	-0.07%
2022/10/13	52.2	87.89	48.1	85.68	83.00	4.1	11,153	0.04%
2022/10/12	94.1	90.74	16	90.94	90.00	78.1	11,255	0.69%
2022/10/11	160.1	91.31	100	91.02	90.80	60	11,414	0.53%	大買/
2022/10/07	168.2	98.36	157.2	98.02	97.50	11	11,748	0.09%	大買/大賣/
2022/10/06	50	101.50	41	101.22	101.50	9	11,787	0.08%
2022/10/05	30	101.33	38	101.12	99.80	-8	11,825	-0.07%
2022/10/04	26	98.53	72.2	98.97	101.00	-46.2	11,829	-0.39%
2022/10/03	73	93.42	106	94.79	94.80	-33	12,009	-0.27%	大賣/
2022/09/30	30.2	91.72	74	91.29	95.00	-43.8	12,487	-0.35%
2022/09/29	32.4	92.65	78.1	91.63	91.10	-45.7	12,909	-0.35%
2022/09/28	47.5	94.13	47	92.82	90.70	0.5	13,222	0.00%
2022/09/27	46	98.03	49	97.97	99.60	-3	13,774	-0.02%
2022/09/26	53.2	102.38	37	101.15	98.50	16.2	14,054	0.12%
2022/09/23	131.1	109.31	44	107.61	107.00	87.1	14,215	0.61%	大買/
2022/09/22	10	111.20	15.6	111.23	114.00	-5.6	14,252	-0.04%
2022/09/21	10.3	110.89	5	110.90	110.00	5.3	14,266	0.04%
2022/09/20	14	111.18	13	111.81	113.00	1	14,345	0.01%
2022/09/19	8	109.69	9	109.61	109.50	-1	14,511	-0.01%
2022/09/16	11.2	109.96	7	109.79	109.50	4.2	14,612	0.03%
2022/09/15	14.3	113.61	11	112.82	111.50	3.3	14,736	0.02%
2022/09/14	9	110.06	35.5	111.19	114.00	-26.5	14,959	-0.18%
2022/09/13	12.1	112.95	14	112.39	111.50	-1.9	15,080	-0.01%
2022/09/12	21.1	113.07	31.1	113.26	112.50	-10	15,194	-0.07%
2022/09/08	20	108.48	34	108.40	110.00	-14	15,217	-0.09%
2022/09/07	30	104.83	12	104.96	105.00	18	15,282	0.12%
2022/09/06	49.2	108.24	28	107.25	107.00	21.2	15,312	0.14%
2022/09/05	54.5	111.02	34	111.38	110.50	20.5	15,354	0.13%
2022/09/02	24.1	112.90	45.1	114.52	115.00	-21	15,372	-0.14%
2022/09/01	88.3	114.91	46.1	114.17	113.00	42.2	15,352	0.27%
2022/08/31	35.5	115.08	19	115.74	115.50	16.5	15,307	0.11%
2022/08/30	37.1	116.33	16.6	116.76	117.00	20.5	15,517	0.13%
2022/08/29	48	112.77	60	113.58	116.00	-12	15,566	-0.08%
2022/08/26	59	117.12	37.2	117.58	115.50	21.8	15,485	0.14%
2022/08/25	22	116.00	43.3	116.24	117.00	-21.3	15,471	-0.14%
2022/08/24	110	115.31	46.6	115.43	113.00	63.4	15,425	0.41%	大買/
2022/08/23	58.5	113.64	86.1	113.83	115.50	-27.6	15,405	-0.18%
2022/08/22	38.1	112.68	30	112.23	111.50	8.1	15,309	0.05%
2022/08/19	124.1	113.69	204.2	113.80	113.00	-80.1	15,226	-0.53%	大買/大賣/
2022/08/18	72	108.30	96	106.64	109.00	-24	14,800	-0.16%
2022/08/17	28.1	103.50	20.1	103.16	102.50	8	14,631	0.05%
2022/08/16	40.3	105.49	15	105.80	104.50	25.3	14,638	0.17%
2022/08/15	41.1	104.28	61.3	104.94	105.50	-20.2	14,659	-0.14%
2022/08/12	7.1	101.36	36.3	101.64	101.50	-29.2	14,467	-0.20%
2022/08/11	38	101.19	67	102.52	99.60	-29	14,453	-0.20%
2022/08/10	58	99.55	23	99.27	98.50	35	14,537	0.24%
2022/08/09	78.2	100.89	87.5	101.68	101.00	-9.3	14,513	-0.06%
2022/08/08	28	98.54	33	98.22	99.50	-5	14,328	-0.03%
2022/08/05	46.1	97.46	66	97.73	98.80	-20	14,409	-0.14%
2022/08/04	32	93.25	29	93.66	95.00	3	14,382	0.02%
2022/08/03	97.1	94.00	84.1	93.39	93.20	13	14,364	0.09%
2022/08/02	121.6	96.08	67.1	95.76	96.20	54.6	14,293	0.38%	大買/
2022/08/01	65	100.88	12	101.13	100.50	53	14,116	0.38%
2022/07/29	22.1	101.54	82	101.82	102.50	-59.9	14,118	-0.42%
2022/07/28	66.2	99.26	45	100.66	98.50	21.2	14,034	0.15%
2022/07/27	45	97.95	65	98.74	99.50	-20	13,908	-0.14%
2022/07/26	316.3	100.06	253	101.44	97.40	63.3	13,776	0.46%	大買/大賣/
2022/07/25	65	99.18	59	99.92	100.50	6	13,539	0.04%
2022/07/22	57.4	100.82	35	100.73	99.10	22.4	13,580	0.17%
2022/07/21	94	101.12	87.2	100.61	101.50	6.8	13,675	0.05%
2022/07/20	164.6	99.21	227.2	99.32	99.30	-62.7	13,520	-0.46%	大買/大賣/
2022/07/19	150.1	93.30	151	93.05	94.30	-0.9	13,162	-0.01%	大買/大賣/
2022/07/18	77	94.71	74	94.47	93.00	3	13,027	0.02%
2022/07/15	140.1	92.04	149.1	91.97	93.00	-9	12,806	-0.07%	大買/大賣/
2022/07/14	39	86.57	72.1	87.46	88.00	-33.1	12,375	-0.27%
2022/07/13	41	84.73	43	85.76	83.50	-2	12,311	-0.02%
2022/07/12	45.1	84.51	35	84.47	82.00	10.1	12,306	0.08%
2022/07/11	55.1	87.12	47	87.47	87.90	8.1	12,314	0.07%
2022/07/08	124.5	88.97	109	89.64	88.50	15.5	12,130	0.13%	大買/大賣/
2022/07/07	87.1	84.11	74.2	83.75	85.00	12.9	11,708	0.11%
2022/07/06	60.3	86.92	51.4	85.91	83.50	8.8	11,235	0.08%
2022/07/05	109.4	87.52	149.2	87.07	90.10	-39.8	10,979	-0.36%	大買/大賣/
2022/07/04	107.5	96.27	71	96.08	90.90	36.5	10,346	0.35%	大買/
2022/07/01	103.9	104.50	97.1	105.37	101.00	6.9	10,130	0.07%	大買/
2022/06/30	47.5	115.90	31.1	114.77	112.00	16.4	9,861	0.17%
2022/06/29	15	120.93	15.1	122.93	124.00	-0.1	9,795	0.00%
2022/06/28	24.3	123.39	27	124.06	124.50	-2.7	10,015	-0.03%
2022/06/27	89	123.74	115.1	121.86	125.00	-26.1	10,509	-0.25%	大賣/
2022/06/24	43	118.28	27	118.85	116.50	16	10,563	0.15%
2022/06/23	40	117.05	30	117.83	119.00	10	10,810	0.09%
2022/06/22	138.2	118.24	126.1	118.24	119.50	12.1	11,550	0.10%	大買/大賣/
2022/06/21	43	113.98	53.1	114.89	118.00	-10.1	11,540	-0.09%
2022/06/20	63	114.16	42.7	111.48	108.50	20.3	11,618	0.17%
2022/06/17	27	118.39	26	118.54	118.50	1	11,816	0.01%
2022/06/16	67.3	124.44	15.4	125.18	120.50	51.8	12,158	0.43%
2022/06/15	36.4	128.72	23.1	128.87	126.50	13.4	12,606	0.11%
2022/06/14	36	131.64	66.2	132.68	131.00	-30.2	13,160	-0.23%
2022/06/13	56	130.72	39.5	132.54	133.50	16.5	13,413	0.12%
2022/06/10	17.1	133.32	25.1	132.66	132.50	-8	13,626	-0.06%
2022/06/09	43	134.24	87.1	133.90	134.50	-44.1	13,963	-0.32%
2022/06/08	58.3	133.52	95.4	134.25	133.50	-37.1	14,265	-0.26%
2022/06/07	24.1	129.38	56.1	129.63	130.00	-32	14,193	-0.23%
2022/06/06	20.4	127.60	18	128.00	127.00	2.4	14,134	0.02%
2022/06/02	23.2	128.09	43	128.09	127.50	-19.9	14,263	-0.14%
2022/06/01	36.1	126.72	45	126.91	126.00	-8.9	14,291	-0.06%
2022/05/31	80	126.19	64.2	126.71	126.50	15.8	14,344	0.11%
2022/05/30	23	123.72	33.2	123.66	125.00	-10.2	14,311	-0.07%
2022/05/27	13	120.69	11	120.45	119.00	2	14,305	0.01%
2022/05/26	74.1	121.72	54.1	120.82	119.50	19.9	14,337	0.14%
2022/05/25	34.4	119.30	50.3	118.94	120.50	-15.9	14,351	-0.11%
2022/05/24	32.2	118.21	20	118.32	115.50	12.2	14,427	0.08%
2022/05/23	15.2	121.66	36	121.86	121.00	-20.8	14,403	-0.14%
2022/05/20	18	119.33	23	119.41	119.00	-5	14,368	-0.03%
2022/05/19	25.6	118.74	19.2	118.54	120.00	6.4	14,446	0.04%
2022/05/18	55.3	120.34	51.1	119.64	121.00	4.3	14,456	0.03%
2022/05/17	6.1	115.34	28.2	115.80	117.00	-22.1	14,241	-0.16%
2022/05/16	30.2	115.26	24	114.96	113.00	6.2	14,299	0.04%
2022/05/13	35	113.99	65.1	113.55	113.50	-30	14,329	-0.21%
2022/05/12	38.2	111.74	20	111.20	108.50	18.2	14,376	0.13%
2022/05/11	53.1	113.16	52	113.80	112.00	1.1	14,608	0.01%
2022/05/10	41	111.30	64	111.39	113.50	-23	14,616	-0.16%
2022/05/09	24.3	111.08	21	110.55	108.50	3.3	14,710	0.02%
2022/05/06	8	110.21	18	111.47	116.00	-10	14,893	-0.07%
2022/05/05	38.1	114.13	27	113.57	113.00	11.1	14,931	0.07%
2022/05/04	23.3	111.00	19	111.18	112.00	4.3	14,911	0.03%
2022/05/03	9	105.94	20	106.60	108.00	-11	14,981	-0.07%
2022/04/29	28.5	106.15	36	105.78	105.00	-7.5	15,109	-0.05%
2022/04/28	37.3	103.08	27.4	103.35	102.50	9.9	15,062	0.07%
2022/04/27	49.2	102.13	36.1	104.04	106.00	13.1	14,925	0.09%
2022/04/26	22	110.55	24.2	110.28	110.00	-2.2	14,714	-0.01%
2022/04/25	29.2	109.38	21	110.02	110.00	8.2	14,715	0.06%
2022/04/22	57.5	117.35	37.4	116.83	115.00	20	14,672	0.14%
2022/04/21	12	123.29	16.2	122.94	123.00	-4.2	14,735	-0.03%
2022/04/20	15.1	121.47	25.1	122.14	122.50	-10	14,857	-0.07%
2022/04/19	32	123.53	14	123.75	121.00	18	15,002	0.12%
2022/04/18	43.2	120.80	37	121.23	119.50	6.2	15,138	0.04%
2022/04/15	42.4	126.74	36.1	124.85	123.00	6.3	15,233	0.04%
2022/04/14	37.2	132.27	45.1	132.48	130.50	-7.8	15,425	-0.05%
2022/04/13	33.3	129.57	64	130.23	130.50	-30.7	15,411	-0.20%
2022/04/12	32.5	125.40	32	128.50	124.50	0.5	15,455	0.00%
2022/04/11	41.3	127.11	40.2	128.48	128.50	1.1	15,497	0.01%
2022/04/08	18.2	126.03	26.1	127.09	128.00	-7.9	15,499	-0.05%
2022/04/07	95.7	127.05	42.2	126.79	124.50	53.4	15,528	0.34%
2022/04/06	43	129.84	15.4	130.82	130.50	27.6	15,634	0.18%
2022/04/01	33.2	130.64	12.1	130.88	133.50	21	15,910	0.13%
2022/03/31	112.5	133.64	49.1	133.00	133.00	63.4	16,040	0.40%	大買/
2022/03/30	100.2	136.50	199.5	136.96	137.50	-99.3	15,779	-0.63%	大賣/
2022/03/29	149.2	135.92	120.1	133.76	131.00	29.1	15,296	0.19%	大買/大賣/
2022/03/28	138.2	134.80	130.5	135.44	136.50	7.7	15,114	0.05%	大買/大賣/
2022/03/25	287.5	139.10	257.5	138.46	134.00	30	14,809	0.20%	大買/大賣/
2022/03/24	69.3	130.75	75.3	132.56	134.50	-6	14,028	-0.04%
2022/03/23	84.2	132.81	111.6	132.93	130.50	-27.4	13,891	-0.20%	大賣/
2022/03/22	163.7	131.66	130.1	132.17	132.00	33.6	13,907	0.24%	大買/大賣/
2022/03/21	147.8	131.51	156.3	131.65	131.50	-8.5	13,712	-0.06%	大買/大賣/
2022/03/18	218.8	128.31	205.5	129.08	129.50	13.3	13,415	0.10%	大買/大賣/
2022/03/17	132.2	123.39	283.3	124.36	127.00	-151.1	13,097	-1.15%	大買/大賣/鉅額交易
2022/03/16	143.2	118.73	120.1	117.64	115.50	23.1	12,561	0.18%	大買/大賣/
2022/03/15	107.7	119.27	104.6	119.74	116.00	3.2	12,323	0.03%	大買/大賣/
2022/03/14	139.3	119.81	133	119.79	120.50	6.3	12,224	0.05%	大買/大賣/
2022/03/11	128	116.84	113.1	116.25	117.50	15	12,051	0.12%	大買/大賣/
2022/03/10	29	115.31	125.1	116.27	118.00	-96.1	11,755	-0.82%	大賣/
2022/03/09	40	108.34	40.1	107.22	107.50	-0.1	11,998	0.00%
2022/03/08	58.1	109.91	46.6	109.24	106.00	11.5	12,521	0.09%
2022/03/07	86.2	110.30	23.1	110.97	108.00	63.1	12,436	0.51%
2022/03/04	28.5	116.87	158.3	117.12	117.00	-129.8	12,518	-1.04%	大賣/鉅額交易
2022/03/03	140.4	115.87	49.1	116.47	114.50	91.3	12,739	0.72%	大買/
2022/03/02	38.3	112.98	77.1	113.32	115.50	-38.8	12,940	-0.30%
2022/03/01	17.2	108.34	43.4	108.65	111.00	-26.2	13,007	-0.20%
2022/02/25	21.2	105.20	38.6	105.28	107.50	-17.4	13,312	-0.13%
2022/02/24	69.8	102.12	29.2	101.42	101.00	40.6	13,622	0.30%
2022/02/23	18.4	106.90	10.1	107.30	107.00	8.4	13,708	0.06%
2022/02/22	59.2	108.32	16.8	108.76	107.00	42.5	14,312	0.30%
2022/02/21	52.7	112.82	11.1	112.45	113.00	41.7	14,773	0.28%
2022/02/18	41.1	117.10	52.3	116.30	117.50	-11.2	15,619	-0.07%
2022/02/17	15.2	116.41	20.2	117.14	116.00	-5	16,741	-0.03%
2022/02/16	56.2	117.17	58.6	116.90	116.00	-2.4	17,296	-0.01%
2022/02/15	40.1	116.26	30.1	116.73	115.00	10.1	17,696	0.06%
2022/02/14	76	115.66	43.2	115.47	114.50	32.8	18,179	0.18%
2022/02/11	123.4	119.14	161.9	119.69	120.50	-38.5	18,412	-0.21%	大買/大賣/
2022/02/10	30.2	114.07	13.1	113.81	113.50	17.1	18,570	0.09%
2022/02/09	42.1	113.39	75	113.91	115.50	-32.9	18,977	-0.17%
2022/02/08	95.3	109.73	93	110.06	109.00	2.3	19,452	0.01%
2022/02/07	43.2	102.87	20.3	104.58	106.50	22.9	19,958	0.11%
2022/01/26	9.7	106.12	17.2	104.62	106.00	-7.5	20,938	-0.04%
2022/01/25	34.8	108.22	18	106.78	105.00	16.8	22,199	0.08%
2022/01/24	42.3	109.44	61	108.07	112.00	-18.8	23,333	-0.08%
2022/01/21	59.7	108.97	21.1	109.45	107.50	38.7	24,393	0.16%
2022/01/20	30.4	111.97	14	112.32	113.00	16.4	24,821	0.07%
2022/01/19	44.5	113.07	18	113.67	113.00	26.5	25,702	0.10%
2022/01/18	50.5	118.05	39.1	118.17	116.00	11.4	27,585	0.04%
2022/01/17	43.7	115.36	49	117.04	118.50	-5.3	27,949	-0.02%
2022/01/14	53.4	111.34	34.1	112.41	115.50	19.3	28,705	0.07%
2022/01/13	32.2	114.25	69.1	114.33	114.50	-36.9	29,333	-0.13%
2022/01/12	46.4	117.07	46.5	117.27	116.50	-0.1	30,283	0.00%
2022/01/11	69.2	119.84	33.5	119.66	117.50	35.7	31,864	0.11%
2022/01/10	81.4	121.10	47.2	124.11	125.50	34.1	32,869	0.10%
2022/01/07	128.9	126.13	112.2	125.53	123.50	16.7	33,851	0.05%	大買/大賣/
2022/01/06	44	133.41	22.3	133.42	134.00	21.7	34,726	0.06%
2022/01/05	71.6	136.42	57.9	135.64	135.00	13.7	35,729	0.04%
2022/01/04	110.5	142.71	16	142.38	141.00	94.5	36,751	0.26%	大買/
2022/01/03	48.2	145.96	49	146.58	144.50	-0.8	38,902	0.00%
2021/12/30	40.5	145.01	18.1	144.83	143.00	22.4	39,815	0.06%
2021/12/29	207.2	147.63	241	148.08	146.00	-33.8	40,713	-0.08%	大買/大賣/
2021/12/28	251	146.33	229.1	146.96	145.50	21.9	41,252	0.05%	大買/大賣/
2021/12/27	52.3	142.76	115.7	142.52	144.50	-63.4	41,547	-0.15%	大賣/
2021/12/24	19.1	137.21	18	137.22	136.00	1.1	41,792	0.00%
2021/12/23	39.1	139.65	34	139.37	138.00	5.1	42,607	0.01%
2021/12/22	22.3	138.25	12	137.33	136.00	10.3	43,380	0.02%
2021/12/21	17.1	135.67	35	136.96	136.00	-17.9	44,216	-0.04%
2021/12/20	62.1	133.90	25.1	133.95	134.50	37	45,849	0.08%
2021/12/17	92.4	138.51	26	138.02	136.50	66.4	47,177	0.14%
2021/12/16	51.5	141.80	107.5	142.04	143.00	-56	48,924	-0.11%	大賣/
2021/12/15	45.2	135.75	71.2	135.60	137.00	-25.9	49,234	-0.05%
2021/12/14	80.5	134.35	56.1	135.12	133.50	24.4	49,407	0.05%
2021/12/13	76.8	134.03	65	134.26	134.00	11.9	49,442	0.02%
2021/12/10	74.9	138.27	20.8	137.86	137.50	54.1	49,568	0.11%
2021/12/09	56.6	140.12	24.3	140.32	141.50	32.3	49,819	0.06%
2021/12/08	35.5	144.27	33.2	143.98	143.00	2.4	50,199	0.00%
2021/12/07	75.3	144.62	29.8	145.08	143.00	45.5	50,938	0.09%
2021/12/06	38.3	150.34	32.5	149.72	149.50	5.8	51,266	0.01%
2021/12/03	91.1	156.57	85.1	156.59	155.00	6	51,575	0.01%
2021/12/02	100.3	154.22	157.3	154.80	156.00	-57	51,503	-0.11%	大賣/
2021/12/01	20.3	148.10	16	148.50	148.00	4.3	51,169	0.01%
2021/11/30	66.9	150.93	74	150.55	150.00	-7.1	51,467	-0.01%
2021/11/29	107.5	147.92	95.4	147.96	148.50	12	51,759	0.02%	大買/
2021/11/26	74.2	142.76	75.3	143.53	148.50	-1.1	51,975	0.00%
2021/11/25	60.5	145.80	53	145.91	145.50	7.5	51,787	0.01%
2021/11/24	97.7	145.58	82.2	146.35	145.00	15.5	51,859	0.03%
2021/11/23	136.2	152.09	124.2	149.82	147.00	12	51,866	0.02%	大買/大賣/
2021/11/22	54.1	155.35	41.2	154.96	153.00	12.9	51,979	0.02%
2021/11/19	230.4	161.93	243.7	159.86	156.00	-13.3	52,766	-0.03%	大買/大賣/
2021/11/18	157.4	160.24	66	159.99	157.00	91.4	52,749	0.17%	大買/
2021/11/17	238.4	164.59	246.5	165.31	165.50	-8.2	52,962	-0.02%	大買/大賣/
2021/11/16	424.9	166.78	334.7	165.07	159.50	90.2	52,558	0.17%	大買/大賣/
2021/11/15	248.4	155.56	280	156.58	159.00	-31.6	51,648	-0.06%	大買/大賣/
2021/11/12	108.6	152.59	115.3	153.38	149.00	-6.7	51,393	-0.01%	大買/大賣/
2021/11/11	172.2	149.41	149.4	149.69	151.50	22.8	51,178	0.04%	大買/大賣/
2021/11/10	75.5	142.93	70.3	143.03	145.00	5.2	50,801	0.01%
2021/11/09	136.3	147.59	121.1	145.51	142.00	15.2	50,612	0.03%	大買/大賣/
2021/11/08	160	143.39	162.7	144.34	146.50	-2.6	50,327	-0.01%	大買/大賣/
2021/11/05	242.3	148.56	321.3	148.23	147.50	-79	50,121	-0.16%	大買/大賣/
2021/11/04	201.5	157.88	138.3	157.84	150.00	63.2	49,748	0.13%	大買/大賣/
2021/11/03	320.2	154.28	337.2	155.81	160.50	-17	49,363	-0.03%	大買/大賣/
2021/11/02	413.3	162.25	300.9	161.43	154.00	112.4	48,518	0.23%	大買/大賣/鉅額交易
2021/11/01	471.8	162.24	480.3	162.27	165.50	-8.5	47,371	-0.02%	大買/大賣/
2021/10/29	420.4	152.58	409.3	151.71	152.50	11.1	46,367	0.02%	大買/大賣/
2021/10/28	81.1	143.33	89	143.50	142.50	-7.9	45,320	-0.02%
2021/10/27	250.3	142.37	193	142.44	141.50	57.3	45,025	0.13%	大買/大賣/
2021/10/26	485.3	142.60	520.9	142.59	140.00	-35.6	44,406	-0.08%	大買/大賣/
2021/10/25	78.1	134.31	69.2	134.16	135.00	8.9	42,768	0.02%
2021/10/22	196.3	131.89	203.2	132.12	135.50	-6.9	42,815	-0.02%	大買/大賣/
2021/10/21	162.6	135.97	158	136.21	132.50	4.6	42,435	0.01%	大買/大賣/
2021/10/20	234.1	132.36	255.1	132.53	135.50	-21	42,141	-0.05%	大買/大賣/
2021/10/19	518.2	133.00	505.5	133.45	129.50	12.7	41,482	0.03%	大買/大賣/
2021/10/18	265.2	127.88	228.1	128.30	132.00	37.1	40,515	0.09%	大買/大賣/
2021/10/15	338.2	124.82	452.4	125.81	128.50	-114.3	40,101	-0.28%	大買/大賣/鉅額交易
2021/10/14	279.3	119.48	236.1	119.77	117.00	43.2	39,579	0.11%	大買/大賣/
2021/10/13	181.2	126.76	151.3	126.64	122.00	30	39,274	0.08%	大買/大賣/
2021/10/12	284.7	126.32	309.2	126.95	128.50	-24.4	39,148	-0.06%	大買/大賣/
2021/10/08	513.6	126.94	467.3	126.27	124.00	46.3	39,173	0.12%	大買/大賣/
2021/10/07	313.6	121.08	412.1	122.06	124.50	-98.5	37,710	-0.26%	大買/大賣/
2021/10/06	287.1	116.23	288.2	115.73	113.50	-1.1	37,871	0.00%	大買/大賣/
2021/10/05	141.8	109.74	160.2	110.54	113.50	-18.4	37,204	-0.05%	大買/大賣/
2021/10/04	127	109.86	119.7	109.19	106.00	7.3	36,571	0.02%	大買/大賣/
2021/10/01	130.6	112.92	107.1	112.91	112.00	23.4	36,165	0.06%	大買/大賣/
2021/09/30	221.1	115.28	220	115.55	118.00	1	36,074	0.00%	大買/大賣/
2021/09/29	233.3	115.81	182.5	115.60	112.00	50.8	35,335	0.14%	大買/大賣/
2021/09/28	234.2	123.13	233	122.93	122.00	1.2	34,671	0.00%	大買/大賣/
2021/09/27	479.6	126.70	487.7	125.48	123.00	-8.1	33,883	-0.02%	大買/大賣/
2021/09/24	350.9	121.13	296.1	120.23	119.50	54.7	32,349	0.17%	大買/大賣/
2021/09/23	324.2	117.97	459.3	118.09	121.00	-135.1	31,055	-0.44%	大買/大賣/鉅額交易
2021/09/22	89.1	107.39	106.4	108.00	110.50	-17.3	29,473	-0.06%	大賣/
2021/09/17	55.3	104.95	64.1	105.46	107.50	-8.8	29,084	-0.03%
2021/09/16	31	102.34	33	102.29	101.50	-2	28,932	-0.01%
2021/09/15	70.2	101.99	51.8	101.84	100.50	18.4	28,857	0.06%
2021/09/14	66	107.43	65	107.72	106.00	1	28,654	0.00%
2021/09/13	108.3	108.18	94.4	108.07	106.50	13.9	28,806	0.05%	大買/
2021/09/10	164.4	105.82	165.9	106.12	108.00	-1.4	28,763	0.00%	大買/大賣/
2021/09/09	109.1	99.82	154	100.62	101.50	-44.9	28,549	-0.16%	大買/大賣/
2021/09/08	128.5	95.89	109	96.58	94.60	19.5	28,436	0.07%	大買/大賣/
2021/09/07	99.6	100.09	147.3	100.14	98.60	-47.7	28,804	-0.17%	大賣/
2021/09/06	47.6	104.29	53.3	104.74	103.50	-5.8	29,578	-0.02%
2021/09/03	79.5	103.07	75.2	103.69	103.00	4.3	29,580	0.01%
2021/09/02	138.7	110.33	78.3	109.37	106.00	60.4	29,540	0.20%	大買/
2021/09/01	102.1	109.63	125.7	109.96	114.00	-23.6	29,120	-0.08%	大買/大賣/
2021/08/31	25.1	105.94	31	107.10	109.00	-6	28,646	-0.02%
2021/08/30	52.2	106.41	59.1	106.77	106.00	-6.9	28,721	-0.02%
2021/08/27	120.5	106.98	40	106.92	104.50	80.5	28,782	0.28%	大買/
2021/08/26	111.4	108.06	147.6	108.75	111.50	-36.2	29,032	-0.12%	大買/大賣/
2021/08/25	222	109.97	211.2	109.39	106.50	10.8	28,704	0.04%	大買/大賣/
2021/08/24	132.1	105.43	148.1	105.61	105.00	-16	27,801	-0.06%	大買/大賣/
2021/08/23	136.1	100.61	163.5	101.89	104.00	-27.5	27,303	-0.10%	大買/大賣/
2021/08/20	108	91.54	338.5	91.96	94.60	-230.5	26,844	-0.86%	大買/大賣/鉅額交易
2021/08/19	38	88.54	39	88.59	86.00	-1	26,642	0.00%
2021/08/18	83.1	86.15	72.4	83.78	89.80	10.7	26,569	0.04%
2021/08/17	126.3	88.19	98.6	87.10	84.50	27.8	26,688	0.10%	大買/
2021/08/16	58	90.12	64.1	90.37	92.00	-6.1	26,509	-0.02%
2021/08/13	29.1	92.98	30.1	92.70	90.30	-1	26,453	0.00%
2021/08/12	66	95.01	45.4	95.12	95.60	20.6	26,366	0.08%
2021/08/11	63.3	92.54	82.9	92.44	93.30	-19.6	26,380	-0.07%
2021/08/10	122	94.79	89	95.22	96.50	33	26,198	0.13%	大買/
2021/08/09	187.4	98.22	90.1	98.30	95.40	97.2	26,051	0.37%	大買/
2021/08/06	83.2	107.32	20	109.90	106.00	63.2	25,867	0.24%
2021/08/05	30	108.10	71	109.76	112.50	-41	25,914	-0.16%
2021/08/04	97.1	109.06	68.2	109.04	107.00	28.9	26,200	0.11%
2021/08/03	63.4	108.43	56.1	108.44	108.50	7.3	26,113	0.03%
2021/08/02	27.1	105.46	45.1	105.11	106.50	-18	26,038	-0.07%
2021/07/30	145.3	106.41	86.4	106.12	102.50	58.9	25,949	0.23%	大買/
2021/07/29	41.2	105.02	59.5	105.74	108.00	-18.2	25,755	-0.07%
2021/07/28	110.9	103.16	74.7	104.21	104.50	36.1	25,598	0.14%	大買/
2021/07/27	157.1	116.93	77.3	116.79	112.00	79.9	25,361	0.31%	大買/
2021/07/26	149.1	118.07	144	117.71	118.00	5	25,132	0.02%	大買/大賣/
2021/07/23	131.3	115.00	71.4	116.11	114.00	59.9	24,749	0.24%	大買/
2021/07/22	185.9	119.80	202.5	119.99	121.50	-16.6	24,472	-0.07%	大買/大賣/
2021/07/21	148.6	112.43	203.5	113.64	117.00	-54.9	23,826	-0.23%	大買/大賣/
2021/07/20	152.8	110.41	159.4	110.07	106.50	-6.6	23,256	-0.03%	大買/大賣/
2021/07/19	222.8	114.96	195	115.45	112.50	27.8	22,976	0.12%	大買/大賣/
2021/07/16	251.8	107.98	252.5	108.67	111.00	-0.7	22,765	0.00%	大買/大賣/
2021/07/15	266.7	99.75	250.3	99.45	107.00	16.4	22,479	0.07%	大買/大賣/
2021/07/14	124.5	96.48	219.1	96.60	99.60	-94.7	21,925	-0.43%	大買/大賣/
2021/07/13	332.5	96.92	241.6	96.64	90.60	90.8	21,341	0.43%	大買/大賣/
2021/07/12	30	90.08	69.2	89.89	92.70	-39.2	20,269	-0.19%
2021/07/09	28.2	84.69	59.6	85.02	84.30	-31.3	20,067	-0.16%
2021/07/08	69.2	83.95	41	83.85	83.70	28.2	20,187	0.14%
2021/07/07	67.1	83.47	121	83.50	84.30	-53.9	20,213	-0.27%	大賣/
2021/07/06	35.2	80.29	15.2	80.62	79.70	20	20,418	0.10%
2021/07/05	42.9	80.46	68	80.55	80.60	-25.1	20,953	-0.12%
2021/07/02	24.1	77.99	33.4	77.81	79.20	-9.4	21,542	-0.04%
2021/07/01	52	77.24	21	76.47	76.10	31	22,398	0.14%
2021/06/30	26.3	78.19	28.2	78.41	78.30	-1.9	23,111	-0.01%
2021/06/29	92	78.74	130	78.32	77.70	-38	23,415	-0.16%	大賣/
2021/06/28	52.5	82.74	24.3	82.37	81.50	28.2	23,399	0.12%
2021/06/25	25.2	86.01	65	86.10	85.00	-39.8	24,037	-0.17%
2021/06/24	16.1	83.89	45	83.78	83.10	-28.9	24,507	-0.12%
2021/06/23	35.2	83.05	61	82.47	82.90	-25.8	24,570	-0.11%
2021/06/22	216.3	85.16	128	84.45	81.00	88.3	24,919	0.35%	大買/大賣/
2021/06/21	123.6	86.85	124.2	87.36	85.20	-0.5	25,138	0.00%	大買/大賣/
2021/06/18	219.3	85.14	193	84.67	87.50	26.3	25,777	0.10%	大買/大賣/
2021/06/17	158.3	80.08	204.7	80.70	81.10	-46.4	25,476	-0.18%	大買/大賣/
2021/06/16	219.4	80.19	128	80.27	78.40	91.4	25,378	0.36%	大買/大賣/
2021/06/15	233.2	76.72	273.5	77.15	79.90	-40.3	24,755	-0.16%	大買/大賣/
2021/06/11	51.5	72.54	82.1	72.33	72.70	-30.6	23,827	-0.13%
2021/06/10	82.1	71.57	86	72.01	70.10	-3.9	23,921	-0.02%
2021/06/09	23	70.26	29.2	70.21	70.40	-6.2	23,846	-0.03%
2021/06/08	28.1	70.20	23	70.20	69.40	5.1	23,948	0.02%
2021/06/07	32.3	70.08	45.5	70.38	70.80	-13.3	23,914	-0.06%
2021/06/04	89.2	70.55	73.1	69.92	68.50	16.2	23,699	0.07%
2021/06/03	106	72.47	154.6	72.65	72.70	-48.5	23,504	-0.21%	大買/大賣/
2021/06/02	37	69.37	54	69.75	68.80	-17	22,927	-0.07%
2021/06/01	30	68.33	30.4	68.57	69.00	-0.4	22,715	0.00%
2021/05/31	36.4	67.52	26	67.67	67.30	10.4	22,613	0.05%
2021/05/28	81.4	68.24	88	68.13	67.70	-6.7	22,504	-0.03%
2021/05/27	43	65.69	64	65.23	66.60	-21	22,262	-0.09%
2021/05/26	71	64.10	44	64.13	63.60	27	22,025	0.12%
2021/05/25	99.1	63.25	185.3	62.86	63.30	-86.3	21,986	-0.39%	大賣/
2021/05/24	10	57.54	36	57.93	59.90	-26	21,802	-0.12%
2021/05/21	37	56.55	19	56.46	56.00	18	22,535	0.08%
2021/05/20	29	55.80	32	55.98	55.60	-3	22,687	-0.01%
2021/05/19	43	55.15	45	55.22	54.90	-2	22,627	-0.01%
2021/05/18	38.1	52.50	38.5	52.27	54.00	-0.4	22,512	0.00%
2021/05/17	15	50.70	15.1	49.42	49.15	-0.1	22,514	0.00%
2021/05/14	25.4	54.26	26.5	53.23	51.80	-1.1	22,385	-0.01%
2021/05/13	76.2	55.29	47.4	55.67	54.80	28.8	22,250	0.13%
2021/05/12	124	55.12	91.1	54.44	56.00	32.9	22,119	0.15%	大買/
2021/05/11	19.6	55.34	122.1	56.00	53.60	-102.6	21,817	-0.47%	大賣/鉅額交易
2021/05/10	26.3	60.15	12	59.13	58.80	14.2	21,807	0.07%
2021/05/07	18.1	60.73	22.5	60.64	61.90	-4.4	21,825	-0.02%
2021/05/06	12	58.09	13	58.60	58.50	-1	21,845	0.00%
2021/05/05	41.4	60.34	19.4	59.31	58.00	22	21,940	0.10%
2021/05/04	29	59.08	54.1	59.44	60.80	-25.1	21,922	-0.11%
2021/05/03	41.3	62.20	45.3	61.81	61.60	-4.1	21,814	-0.02%
2021/04/29	27	65.96	16	66.18	65.10	11	21,797	0.05%
2021/04/28	15	66.78	21.7	67.26	67.30	-6.7	22,200	-0.03%
2021/04/27	24.1	66.77	64.1	66.65	66.20	-40	22,450	-0.18%
2021/04/26	120.1	68.57	82	68.54	68.20	38.1	22,748	0.17%	大買/
2021/04/23	143	67.64	90.5	67.62	68.70	52.5	23,292	0.23%	大買/
2021/04/22	240.9	69.94	213.3	70.63	67.10	27.7	23,909	0.12%	大買/大賣/
2021/04/21	202.5	76.24	215.6	76.44	74.50	-13.1	24,734	-0.05%	大買/大賣/
2021/04/20	161.3	73.70	180	74.62	74.90	-18.7	24,436	-0.08%	大買/大賣/
2021/04/19	39	70.34	43.4	69.92	70.70	-4.4	24,647	-0.02%
2021/04/16	39.4	69.40	25	69.15	68.60	14.4	24,760	0.06%
2021/04/15	62.2	69.17	22	69.42	68.80	40.2	24,734	0.16%
2021/04/14	78.2	67.49	66.1	67.64	68.70	12.2	24,716	0.05%
2021/04/13	91.2	70.10	167.2	69.98	68.00	-75.9	24,676	-0.31%	大賣/
2021/04/12	191.3	71.21	146.3	69.72	68.00	44.9	24,583	0.18%	大買/大賣/
2021/04/09	163.6	75.87	170	75.56	75.00	-6.4	24,329	-0.03%	大買/大賣/
2021/04/08	212.2	72.02	198.4	71.79	74.50	13.8	23,755	0.06%	大買/大賣/
2021/04/07	285.6	68.48	231	68.60	69.00	54.6	23,064	0.24%	大買/大賣/
2021/04/06	63	64.02	164	64.16	65.80	-101	22,461	-0.45%	大賣/
2021/04/01	77.2	60.69	86	60.98	59.90	-8.9	21,918	-0.04%
2021/03/31	76.1	60.12	78.1	60.03	59.50	-2	21,803	-0.01%
2021/03/30	313.4	60.98	142.3	60.99	60.90	171.1	21,724	0.79%	大買/大賣/鉅額交易
2021/03/29	219.2	57.66	232	58.26	59.50	-12.8	21,067	-0.06%	大買/大賣/
2021/03/26	47.2	55.28	52	55.46	55.80	-4.9	20,571	-0.02%
2021/03/25	150	55.20	107.1	54.79	55.40	42.9	20,466	0.21%	大買/大賣/
2021/03/24	125.1	54.90	221.1	55.55	55.00	-96	20,076	-0.48%	大買/大賣/
2021/03/23	418.1	56.30	387.2	54.88	52.00	30.9	19,449	0.16%	大買/大賣/
2021/03/22	82	53.73	120.4	54.90	56.70	-38.4	18,413	-0.21%	大賣/
2021/03/19	46	52.13	46.5	52.23	51.60	-0.5	18,192	0.00%
2021/03/18	37.1	51.89	43	52.02	51.80	-5.9	18,173	-0.03%
2021/03/17	93	51.71	63	51.72	50.80	30	18,553	0.16%
2021/03/16	93.5	51.56	130.5	51.06	50.40	-36.9	19,764	-0.19%	大賣/
2021/03/15	19.3	50.06	131	49.68	49.95	-111.8	20,109	-0.56%	大賣/鉅額交易
2021/03/12	9	48.08	74.5	48.26	48.90	-65.5	20,161	-0.32%
2021/03/11	19	46.48	29	46.05	46.90	-10	20,259	-0.05%
2021/03/10	107.3	45.30	55	45.32	44.70	52.3	20,376	0.26%	大買/
2021/03/09	55	44.57	58	44.83	45.00	-3	21,015	-0.01%
2021/03/08	18.1	45.42	9	46.26	44.25	9.1	20,995	0.04%
2021/03/05	11.1	46.26	16	46.21	45.95	-4.9	21,053	-0.02%
2021/03/04	20	47.03	22	47.13	46.80	-2	21,449	-0.01%
2021/03/03	1	47.75	6	47.50	47.90	-5	21,642	-0.02%
2021/03/02	18.3	47.81	18.1	47.33	47.30	0.2	21,725	0.00%
2021/02/26	25.1	47.30	10	47.45	47.60	15.1	22,034	0.07%
2021/02/25	70	49.29	55.1	48.53	48.60	15	22,532	0.07%
2021/02/24	88.2	50.30	78.1	49.84	49.40	10.1	22,516	0.05%
2021/02/23	311.4	52.39	270.2	51.82	51.80	41.2	22,425	0.18%	大買/大賣/
2021/02/22	44	49.62	95.5	49.83	50.80	-51.5	21,548	-0.24%
2021/02/19	15	46.20	5	46.11	46.20	10	21,195	0.05%
2021/02/18	33.1	46.26	12	46.25	46.60	21.1	21,117	0.10%
2021/02/17	43.3	47.05	59	47.36	46.25	-15.7	21,022	-0.07%
2021/02/05	13	45.88	5.3	45.88	45.65	7.7	20,861	0.04%
2021/02/04	23	46.44	5	46.17	46.10	18	20,786	0.09%
2021/02/03	36.5	47.54	26	47.69	47.25	10.5	20,700	0.05%
2021/02/02	25	46.86	43	47.28	48.00	-18	20,514	-0.09%
2021/02/01	55.3	44.30	50.2	44.67	45.85	5.1	20,331	0.03%
2021/01/29	46.1	46.58	11	45.84	44.80	35.1	20,125	0.17%
2021/01/28	46.1	47.71	40	47.65	47.10	6.1	19,980	0.03%
2021/01/27	81	48.00	104	48.48	49.10	-23	19,843	-0.12%	大賣/
2021/01/26	79	49.09	40	48.65	48.00	39	19,622	0.20%
2021/01/25	33	48.53	29	48.65	49.30	4	19,481	0.02%
2021/01/22	35	48.81	24	49.14	49.70	11	19,292	0.06%
2021/01/21	201.2	50.11	198	50.05	48.65	3.2	19,067	0.02%	大買/大賣/
2021/01/20	121	49.46	184.1	49.06	49.40	-63.1	18,548	-0.34%	大買/大賣/
2021/01/19	92	51.20	93	50.67	50.00	-1	18,146	-0.01%
2021/01/18	106.6	52.19	119.1	52.32	52.50	-12.6	17,692	-0.07%	大買/大賣/
2021/01/15	215.4	51.53	156	51.39	51.00	59.4	16,927	0.35%	大買/大賣/
2021/01/14	487.5	49.23	569.1	49.62	50.10	-81.6	16,128	-0.51%	大買/大賣/
2021/01/13	45	45.50	61	46.42	46.85	-16	14,645	-0.11%
2021/01/12	188.5	42.91	265.3	42.96	42.60	-76.8	14,261	-0.54%	大買/大賣/
2021/01/11	68.3	40.85	110	40.91	41.70	-41.8	13,388	-0.31%	大賣/
2021/01/08	79	39.06	39	39.29	38.85	40	13,094	0.31%
2021/01/07	34	39.65	41.5	39.69	39.30	-7.5	13,116	-0.06%
2021/01/06	151.1	40.45	68	40.63	39.80	83.1	13,007	0.64%	大買/
2021/01/05	62	41.31	33	41.63	41.15	29	12,715	0.23%
2021/01/04	99	42.24	61.8	42.48	42.60	37.2	12,539	0.30%
2020/12/31	14.5	40.20	126	40.35	40.60	-111.5	12,196	-0.91%	大賣/鉅額交易
2020/12/30	26	40.49	33	41.18	40.10	-7	12,164	-0.06%
2020/12/29	198.1	42.04	109	41.28	41.00	89.1	12,057	0.74%	大買/大賣/
2020/12/28	29	41.37	113	41.35	41.65	-84	11,676	-0.72%	大賣/
2020/12/25	197	40.35	172	40.29	39.85	25	11,341	0.22%	大買/大賣/
2020/12/24	97	39.37	92	39.22	39.40	5	11,015	0.05%
2020/12/23	27	38.75	118	38.47	39.20	-91	10,851	-0.84%	大賣/
2020/12/22	33.1	38.00	88	37.73	37.20	-55	10,783	-0.51%
2020/12/21	81	37.54	45	37.67	37.50	36	10,875	0.33%
2020/12/18	105	38.53	42	38.50	38.85	63	10,875	0.58%	大買/
2020/12/17	80	37.85	66	38.12	38.85	14	10,782	0.13%
2020/12/16	61	38.43	38	38.54	38.25	23	10,654	0.22%
2020/12/15	73.1	38.90	54	38.19	37.70	19.1	10,552	0.18%
2020/12/14	90	39.85	50	40.19	40.15	40	10,345	0.39%
2020/12/11	115.1	39.56	86	39.85	38.80	29.1	10,064	0.29%	大買/
2020/12/10	368.1	41.03	300.1	41.30	41.10	68	9,491	0.72%	大買/大賣/
2020/12/09	82	38.09	137	38.71	39.60	-55	8,064	-0.68%	大賣/
2020/12/08	53.1	35.46	172	36.13	36.00	-118.9	7,328	-1.62%	大賣/鉅額交易
2020/12/07	115.1	35.16	96	35.18	35.20	19.1	7,011	0.27%	大買/
2020/12/04	20	33.80	32	33.94	34.00	-12	6,711	-0.18%
2020/12/03	310.1	34.72	214.1	33.91	33.45	96	6,581	1.46%	大買/大賣/
2020/12/02	3	32.80	10	32.92	32.65	-7	6,209	-0.11%
2020/12/01	19.1	32.43	11.5	32.77	32.30	7.6	6,100	0.12%
2020/11/30	43	33.41	62	33.49	32.85	-19	5,978	-0.32%
2020/11/27	62	32.40	45	32.28	32.30	17	5,578	0.30%
2020/11/26	17	32.02	42	32.05	31.95	-25	5,317	-0.47%
2020/11/25	116	32.14	106	32.27	32.05	10	5,187	0.19%	大買/大賣/
2020/11/24	230.5	32.01	274	31.72	31.70	-43.5	4,817	-0.90%	大買/大賣/
2020/11/23	23	29.83	14	30.05	29.80	9	4,219	0.21%
2020/11/20	39	29.44	37	29.43	29.65	2	4,054	0.05%
2020/11/18	8	28.21	0	0.00	28.15	8	3,900	0.21%
2020/11/17	0	0.00	21	28.60	28.20	-21	4,074	-0.52%
2020/11/12	7	27.84	34	27.66	27.65	-27	4,634	-0.58%
2020/11/11	3	27.80	0	0.00	27.80	3	4,737	0.06%
2020/11/09	5	27.75	5	27.90	27.85	0	4,878	0.00%
2020/11/06	0	0.00	2	27.68	27.40	-2	4,928	-0.04%
2020/11/05	1	27.50	0	0.00	27.50	1	5,017	0.02%
2020/11/03	0	0.00	3	27.25	27.35	-3	5,208	-0.06%
2020/10/30	0	0.00	1	27.10	27.10	-1	5,527	-0.02%
2020/10/28	3	27.98	0	0.00	27.65	3	5,909	0.05%
2020/10/27	4	28.16	2	28.25	28.10	2	6,067	0.03%
2020/10/26	2	28.65	0	0.00	28.55	2	6,239	0.03%
2020/10/23	2	28.70	38	28.83	28.95	-36	6,547	-0.55%
2020/10/22	36	29.46	25	29.61	29.00	11	7,735	0.14%
2020/10/21	1	29.30	72	29.18	29.15	-71	8,049	-0.88%
2020/10/20	0	0.00	1	29.00	29.05	-1	8,533	-0.01%
2020/10/19	11	28.86	19	29.04	29.15	-8	9,397	-0.09%
2020/10/16	3	29.17	4	28.84	28.55	-1	10,259	-0.01%
2020/10/15	34	29.11	44	29.17	29.30	-10	10,442	-0.10%
2020/10/14	0	0.00	2	27.90	28.60	-2	10,382	-0.02%
2020/10/13	3	27.75	9	27.99	27.75	-6	10,652	-0.06%
2020/10/12	4	28.00	3	28.13	27.95	1	11,226	0.01%
2020/10/08	2	28.65	7	28.76	28.55	-5	11,454	-0.04%
2020/10/07	5	28.39	17	28.59	29.00	-12	12,293	-0.10%
2020/10/06	1	28.20	0	0.00	28.15	1	13,119	0.01%
2020/10/05	2	27.78	12	27.82	27.85	-10	13,193	-0.08%
2020/09/30	5	27.71	5	27.90	27.85	0	13,282	0.00%
2020/09/29	12	27.92	7	27.97	27.70	5	13,344	0.04%
2020/09/28	2	27.50	6	27.72	28.30	-4	13,463	-0.03%
2020/09/25	29	28.60	8	27.69	27.50	21	13,617	0.15%
2020/09/24	54	29.87	33	30.04	29.35	21	13,724	0.15%
2020/09/23	15	29.58	39	29.62	30.00	-24	13,469	-0.18%
2020/09/22	1	29.10	23	29.33	29.35	-22	13,378	-0.16%
2020/09/21	15	29.21	15	29.46	29.00	0	13,338	0.00%
2020/09/18	23	29.53	17	29.42	29.35	6	13,345	0.04%
2020/09/17	3	29.47	0	0.00	29.60	3	13,329	0.02%
2020/09/16	17	29.25	22	29.54	29.10	-5	13,299	-0.04%
2020/09/15	17	29.16	27	29.29	29.00	-10	13,255	-0.08%
2020/09/14	14	29.00	13	29.05	28.90	1	13,345	0.01%
2020/09/11	7	28.41	5	28.57	28.35	2	13,328	0.02%
2020/09/10	11	28.90	3	28.60	28.55	8	13,336	0.06%
2020/09/09	1	28.90	12	28.37	28.90	-11	13,371	-0.08%
2020/09/08	19	28.79	22	28.94	28.90	-3	13,385	-0.02%
2020/09/07	49	29.25	37	29.42	29.35	12	13,385	0.09%
2020/09/04	1	27.60	12	27.26	27.60	-11	13,209	-0.08%
2020/09/03	15	27.47	16	27.29	27.25	-1	13,300	-0.01%
2020/09/02	17	27.28	16	27.36	27.30	1	13,432	0.01%
2020/09/01	7	26.77	7	26.91	26.85	0	13,467	0.00%
2020/08/31	12	26.84	7	27.01	26.85	5	13,585	0.04%
2020/08/28	18	26.77	5	27.13	26.70	13	14,029	0.09%
2020/08/27	18	26.94	26	26.95	26.75	-8	14,055	-0.06%
2020/08/26	14	26.81	18	26.91	27.10	-4	14,087	-0.03%
2020/08/25	14	26.82	10	26.91	26.75	4	14,112	0.03%
2020/08/24	38	26.67	14	26.58	26.55	24	14,208	0.17%
2020/08/21	22	27.14	24	27.21	27.05	-2	14,326	-0.01%
2020/08/20	146	29.21	16	27.45	27.00	130	14,302	0.91%	大買/鉅額交易
2020/08/19	26	29.87	24	29.97	30.00	2	14,482	0.01%
2020/08/18	62	30.51	65	30.81	30.40	-3	15,022	-0.02%
2020/08/17	34	30.11	6	30.23	30.40	28	15,120	0.19%
2020/08/14	6	29.67	48	29.68	29.80	-42	15,224	-0.28%
2020/08/13	6	29.20	6	29.22	29.00	0	15,368	0.00%
2020/08/12	10	28.96	11	29.08	29.00	-1	15,414	-0.01%
2020/08/11	25	29.50	32	29.18	29.05	-7	15,467	-0.05%
2020/08/10	31	29.97	5	29.82	29.45	26	15,465	0.17%
2020/08/07	8	30.60	21	30.57	30.60	-13	15,450	-0.08%
2020/08/06	10	30.77	52	30.72	30.45	-42	15,867	-0.26%
2020/08/05	39	31.25	26	31.29	31.10	13	15,774	0.08%
2020/08/04	46	31.60	41	31.85	31.60	5	15,797	0.03%
2020/08/03	24	31.31	23	31.39	31.55	1	15,611	0.01%
2020/07/31	21	31.84	26	31.99	31.65	-5	15,508	-0.03%
2020/07/30	10	31.58	21	31.51	31.80	-11	15,356	-0.07%
2020/07/29	26	31.26	28	31.21	31.95	-2	15,201	-0.01%
2020/07/28	218	33.84	129	32.75	30.50	89	14,897	0.60%	大買/大賣/
2020/07/27	84	31.82	112	32.01	32.80	-28	13,771	-0.20%	大賣/
2020/07/24	102	31.49	44	31.69	31.25	58	13,310	0.44%	大買/
2020/07/23	77	32.18	63	32.10	32.40	14	12,818	0.11%
2020/07/22	43	30.92	114	30.95	30.85	-71	11,977	-0.59%	大賣/
2020/07/21	14	29.13	19	29.24	29.05	-5	11,113	-0.04%
2020/07/20	11	28.74	29	28.86	28.55	-18	10,922	-0.16%
2020/07/17	98	29.21	27	28.82	28.80	71	10,895	0.65%
2020/07/16	48	29.74	53	29.85	29.90	-5	10,660	-0.05%
2020/07/15	13	28.71	15	29.04	28.15	-2	10,122	-0.02%
2020/07/14	157	29.90	114	29.66	29.20	43	10,025	0.43%	大買/大賣/
2020/07/13	48	29.48	77	29.29	29.85	-29	9,341	-0.31%
2020/07/10	15	26.91	17	27.06	27.15	-2	8,774	-0.02%
2020/07/09	28	27.47	29	27.25	27.15	-1	8,759	-0.01%
2020/07/08	13	27.07	20	27.49	27.45	-7	8,708	-0.08%
2020/07/07	13	27.36	4	27.33	26.95	9	8,664	0.10%
2020/07/06	36	27.81	25	27.92	27.90	11	8,586	0.13%
2020/07/03	14	26.91	66	27.37	27.50	-52	8,474	-0.61%
2020/07/02	11	25.96	4	25.95	25.95	7	8,284	0.08%
2020/07/01	7	25.87	5	26.02	25.90	2	8,284	0.02%
2020/06/30	7	25.62	6	25.65	25.65	1	8,290	0.01%
2020/06/29	10	25.95	8	25.60	25.60	2	8,311	0.02%
2020/06/24	2	26.43	4	26.46	26.45	-2	8,315	-0.02%
2020/06/23	1	26.15	9	26.29	26.30	-8	8,407	-0.10%
2020/06/22	17	26.16	0	0.00	26.15	17	8,457	0.20%
2020/06/19	10	26.92	20	27.28	26.55	-10	8,517	-0.12%
2020/06/18	3	26.48	3	26.35	26.40	0	8,458	0.00%
2020/06/17	7	26.37	3	26.40	26.25	4	8,502	0.05%
2020/06/16	3	26.55	4	26.60	26.60	-1	8,646	-0.01%
2020/06/15	26	26.09	3	26.18	26.10	23	8,852	0.26%
2020/06/12	21	26.16	7	26.36	26.65	14	8,997	0.16%
2020/06/11	19	27.67	10	27.43	26.80	9	9,112	0.10%
2020/06/10	32	28.15	1	27.80	27.85	31	9,212	0.34%
2020/06/09	7	28.57	10	29.01	28.55	-3	9,325	-0.03%
2020/06/08	15	28.78	12	28.93	28.80	3	9,473	0.03%
2020/06/05	14	28.54	5	28.72	28.50	9	9,803	0.09%
2020/06/04	24	28.96	34	29.09	28.65	-10	9,915	-0.10%
2020/06/03	0	0.00	3	28.25	28.30	-3	9,533	-0.03%
2020/06/02	17	28.01	22	28.39	27.90	-5	9,514	-0.05%
2020/06/01	13	28.10	13	28.23	28.00	0	9,526	0.00%
2020/05/29	36	28.12	7	28.28	27.80	29	9,546	0.30%
2020/05/28	5	28.26	13	28.55	28.20	-8	9,543	-0.08%
2020/05/27	16	28.45	5	28.56	28.20	11	9,648	0.11%
2020/05/26	42	29.47	34	28.91	28.25	8	9,586	0.08%
2020/05/25	50	28.56	71	28.26	29.65	-21	9,149	-0.23%
2020/05/22	61	27.48	28	27.46	27.15	33	8,577	0.38%
2020/05/21	25	26.95	38	27.11	27.05	-13	8,375	-0.16%
2020/05/20	26	26.44	27	26.48	26.60	-1	8,425	-0.01%
2020/05/19	21	25.99	33	26.08	25.80	-12	8,255	-0.15%
2020/05/18	2	26.10	6	26.50	25.90	-4	8,212	-0.05%
2020/05/15	46	25.62	28	25.50	26.20	18	8,136	0.22%
2020/05/14	86	26.03	41	26.12	25.55	45	8,251	0.55%
2020/05/13	77	27.01	68	27.02	26.70	9	8,194	0.11%
2020/05/12	55	25.74	21	25.80	25.70	34	7,714	0.44%
2020/05/11	32	26.11	82	25.90	26.10	-50	7,665	-0.65%
2020/05/08	65	25.15	59	25.12	24.85	6	7,479	0.08%
2020/05/07	7	25.05	52	25.17	25.10	-45	7,444	-0.60%
2020/05/06	8	24.69	38	24.93	24.60	-30	7,393	-0.41%
2020/05/05	45	24.98	45	24.83	24.75	0	7,380	0.00%
2020/05/04	12	24.66	7	24.69	24.65	5	7,405	0.07%
2020/04/30	37	25.26	43	25.16	25.10	-6	7,414	-0.08%
2020/04/29	28	24.87	22	25.04	24.75	6	7,372	0.08%
2020/04/28	37	24.76	33	24.86	24.80	4	7,370	0.05%
2020/04/27	38	24.70	17	24.66	24.65	21	7,409	0.28%
2020/04/24	58	24.52	42	24.55	24.50	16	7,376	0.22%
2020/04/23	27	24.76	17	24.68	24.65	10	7,363	0.14%
2020/04/22	52	24.47	21	24.55	24.55	31	7,331	0.42%
2020/04/21	12	25.26	4	25.46	24.85	8	7,295	0.11%
2020/04/20	6	25.55	44	25.67	25.60	-38	7,285	-0.52%
2020/04/17	31	25.94	29	26.15	25.70	2	7,299	0.03%
2020/04/16	26	26.73	61	26.61	26.40	-35	7,188	-0.49%
2020/04/15	59	25.74	31	25.67	26.40	28	7,028	0.40%
2020/04/14	8	24.93	2	25.00	24.80	6	6,732	0.09%
2020/04/13	0	0.00	10	24.75	24.90	-10	6,673	-0.15%
2020/04/10	1	25.05	1	25.20	25.00	0	6,653	0.00%
2020/04/09	24	25.52	33	25.90	25.20	-9	6,754	-0.13%
2020/04/08	2	25.90	33	25.93	25.95	-31	6,764	-0.46%
2020/04/07	5	25.25	3	25.03	25.00	2	6,686	0.03%
2020/04/06	0	0.00	1	24.65	24.60	-1	6,670	-0.01%
2020/04/01	0	0.00	12	24.48	24.55	-12	6,830	-0.18%
2020/03/31	2	24.40	2	24.75	24.25	0	6,830	0.00%
2020/03/30	4	24.05	7	24.08	24.70	-3	6,886	-0.04%
2020/03/27	12	24.60	15	24.49	24.10	-3	6,853	-0.04%
2020/03/26	3	24.00	3	24.12	24.30	0	6,756	0.00%
2020/03/25	3	23.90	1	24.40	23.70	2	6,701	0.03%
2020/03/24	23	23.04	1	23.25	23.00	22	6,644	0.33%
2020/03/23	10	22.61	12	22.46	22.15	-2	6,714	-0.03%
2020/03/20	6	24.08	11	23.89	23.85	-5	6,729	-0.07%
2020/03/19	29	23.52	10	23.93	22.50	19	6,636	0.29%
2020/03/18	17	25.77	31	25.55	25.00	-14	6,424	-0.22%
2020/03/17	22	25.65	19	26.15	25.55	3	6,298	0.05%
2020/03/16	55	26.58	81	27.15	25.40	-26	6,120	-0.42%
2020/03/13	93	25.47	8	24.98	26.80	85	5,965	1.42%
2020/03/12	33	26.55	49.1	26.61	26.05	-16.1	5,737	-0.28%
2020/03/11	51	28.33	26	28.87	27.40	25	5,446	0.46%
2020/03/10	44	27.33	56	27.43	27.50	-12	5,079	-0.24%
2020/03/09	20	26.67	3	26.60	26.30	17	4,915	0.35%
2020/03/06	9	27.35	7	27.56	27.15	2	4,854	0.04%
2020/03/05	9	27.82	13	27.94	27.60	-4	4,858	-0.08%
2020/03/04	11	27.19	42	27.43	27.75	-31	4,793	-0.65%
2020/03/03	25	27.51	28	27.51	27.25	-3	4,726	-0.06%
2020/03/02	38	26.99	63	27.42	27.60	-25	4,655	-0.54%
2020/02/27	35	26.82	27	26.85	25.95	8	4,440	0.18%
2020/02/26	16	27.21	55	27.47	27.05	-39	4,356	-0.90%
2020/02/25	17	26.91	0	0.00	27.00	17	4,275	0.40%
2020/02/24	22	27.39	112	27.31	27.35	-90	4,233	-2.13%	大賣/
2020/02/21	67	27.90	55	27.70	27.75	12	4,182	0.29%
2020/02/20	30	26.92	10	26.81	26.60	20	3,930	0.51%
2020/02/19	1	26.15	3	26.13	26.10	-2	3,856	-0.05%
2020/02/18	9	25.84	0	0.00	25.80	9	3,845	0.23%
2020/02/17	26	26.28	18	26.23	26.05	8	3,836	0.21%
2020/02/14	1	25.00	7	24.59	25.25	-6	3,664	-0.16%
2020/02/13	9	24.66	8	24.98	24.40	1	3,664	0.03%
2020/02/12	1	24.75	1	24.70	24.85	0	3,787	0.00%
2020/02/11	0	0.00	2	24.33	24.30	-2	3,790	-0.05%
2020/02/10	1	23.50	0	0.00	24.00	1	3,879	0.03%
2020/02/07	7	24.60	5	24.70	24.35	2	3,919	0.05%
2020/02/06	4	25.04	9	25.11	25.10	-5	3,979	-0.13%
2020/02/05	13	25.08	17	25.04	24.80	-4	4,015	-0.10%
2020/02/04	0	0.00	1	24.70	24.70	-1	4,072	-0.02%
2020/02/03	12	23.77	15	23.96	24.35	-3	4,150	-0.07%
2020/01/31	6	24.71	8	24.31	24.95	-2	4,194	-0.05%
2020/01/30	13	24.48	5	24.72	24.15	8	4,397	0.18%
2020/01/20	4	26.74	0	0.00	26.80	4	4,625	0.09%
2020/01/17	0	0.00	5	27.20	26.80	-5	4,868	-0.10%
2020/01/16	6	27.21	5	27.10	27.10	1	5,072	0.02%
2020/01/15	18	27.21	27	27.24	27.30	-9	5,279	-0.17%
2020/01/14	8	27.25	12	27.30	27.05	-4	5,538	-0.07%
2020/01/13	1	26.25	8	27.02	27.25	-7	5,853	-0.12%
2020/01/10	25	26.60	17	26.16	26.05	8	5,896	0.14%
2020/01/09	8	26.69	12	26.77	26.60	-4	5,912	-0.07%
2020/01/08	8	26.60	6	26.82	26.15	2	5,949	0.03%
2020/01/07	7	27.11	14	26.96	27.00	-7	6,131	-0.11%
2020/01/06	5	27.28	0	0.00	27.20	5	6,277	0.08%
2020/01/03	32	28.48	8	28.45	27.85	24	6,359	0.38%
2020/01/02	1	28.55	22	28.34	28.65	-21	6,279	-0.33%
2019/12/31	4	28.11	1	28.05	27.90	3	6,263	0.05%
2019/12/30	4	28.55	2	28.30	28.30	2	6,298	0.03%
2019/12/27	27	28.28	15	28.20	28.80	12	6,322	0.19%
2019/12/26	2	27.43	2	27.65	27.75	0	6,189	0.00%
2019/12/25	30	27.77	10	27.78	27.60	20	6,239	0.32%
2019/12/24	3	27.08	0	0.00	27.05	3	6,344	0.05%
2019/12/23	3	27.27	3	27.48	27.20	0	6,613	0.00%
2019/12/20	2	27.30	1	27.40	27.40	1	6,783	0.01%
2019/12/19	7	27.41	5	27.57	27.35	2	6,885	0.03%
2019/12/18	14	28.07	36	28.22	27.80	-22	6,963	-0.32%
2019/12/17	16	27.58	17	27.69	27.70	-1	6,939	-0.01%
2019/12/16	6	27.37	5	27.42	27.65	1	7,250	0.01%
2019/12/13	6	26.99	6	27.00	26.90	0	7,393	0.00%
2019/12/12	3	27.33	6	27.44	27.25	-3	7,686	-0.04%
2019/12/11	2	27.00	2	27.13	27.00	0	7,745	0.00%
2019/12/10	6	27.09	2	27.15	27.40	4	7,820	0.05%
2019/12/09	1	26.55	0	0.00	26.35	1	7,942	0.01%
2019/12/06	5	26.56	3	26.70	26.55	2	8,116	0.02%
2019/12/05	3	26.70	3	26.55	26.40	0	8,265	0.00%
2019/12/04	3	26.22	3	26.33	26.30	0	8,824	0.00%
2019/12/03	2	25.68	3	25.52	25.60	-1	9,015	-0.01%
2019/12/02	3	25.93	0	0.00	25.70	3	9,269	0.03%
2019/11/29	1	26.55	0	0.00	26.30	1	9,437	0.01%
2019/11/28	0	0.00	1	26.85	26.80	-1	9,738	-0.01%
2019/11/27	2	27.50	21	27.73	27.20	-19	10,046	-0.19%
2019/11/26	0	0.00	5	26.95	27.10	-5	10,669	-0.05%
2019/11/25	2	26.40	100	26.61	26.25	-98	10,858	-0.90%
2019/11/22	1	26.95	4	26.71	26.70	-3	10,902	-0.03%
2019/11/21	0	0.00	7	26.16	26.60	-7	10,956	-0.06%
2019/11/20	1	26.20	6	26.25	26.35	-5	11,020	-0.05%
2019/11/19	5	26.59	1	26.65	26.50	4	11,171	0.04%
2019/11/18	9	26.86	10	26.92	26.85	-1	11,469	-0.01%
2019/11/15	3	26.75	3	26.97	26.70	0	11,564	0.00%
2019/11/14	16	26.49	9	26.66	26.40	7	11,883	0.06%
2019/11/13	9	26.93	6	26.99	27.00	3	11,987	0.03%
2019/11/12	3	26.30	4	26.50	26.80	-1	12,009	-0.01%
2019/11/11	29	26.71	24	26.34	26.10	5	12,030	0.04%
2019/11/08	1	27.85	5	27.95	27.80	-4	11,953	-0.03%
2019/11/07	27	27.91	16	28.09	27.85	11	11,988	0.09%
2019/11/06	11	28.89	13	28.75	28.60	-2	11,956	-0.02%
2019/11/05	17	29.10	26	29.23	28.90	-9	11,967	-0.08%
2019/11/04	36	29.05	50	29.14	28.80	-14	11,992	-0.12%
2019/11/01	6	28.60	9	28.78	29.10	-3	12,021	-0.02%
2019/10/31	44	28.85	52	28.58	28.45	-8	12,027	-0.07%
2019/10/30	16	29.09	25	29.13	29.35	-9	12,036	-0.07%
2019/10/29	46	29.64	21	29.56	29.05	25	12,127	0.21%
2019/10/28	8	30.37	31	30.15	30.50	-23	12,117	-0.19%
2019/10/25	51	30.13	28	29.83	29.50	23	12,124	0.19%
2019/10/24	24	29.85	25	29.99	30.10	-1	12,211	-0.01%
2019/10/23	18	29.51	35	29.63	29.30	-17	12,519	-0.14%
2019/10/22	25	29.50	12	29.69	29.35	13	12,728	0.10%
2019/10/21	54	28.91	37	28.71	29.90	17	12,456	0.14%
2019/10/18	30	27.87	37	28.19	27.80	-7	12,096	-0.06%
2019/10/17	8	27.78	5	27.80	27.70	3	11,995	0.03%
2019/10/16	31	27.69	9	27.98	27.65	22	11,950	0.18%
2019/10/15	28	28.15	56	28.08	28.05	-28	11,894	-0.24%
2019/10/14	24	27.89	58	27.87	27.50	-34	11,716	-0.29%
2019/10/09	27	26.52	9	26.41	26.55	18	11,566	0.16%
2019/10/08	14	27.42	21	27.64	27.15	-7	11,500	-0.06%
2019/10/07	37	27.75	64	27.72	27.50	-27	11,646	-0.23%
2019/10/04	26	27.42	5	27.62	27.20	21	11,606	0.18%
2019/10/03	18	27.18	21	27.32	27.70	-3	11,556	-0.03%
2019/10/02	4	27.61	2	27.65	27.60	2	11,484	0.02%
2019/10/01	19	27.83	8	28.10	28.00	11	11,450	0.10%
2019/09/27	34	27.92	31	27.94	27.80	3	11,387	0.03%
2019/09/26	43	27.63	25	27.91	27.50	18	11,208	0.16%
2019/09/25	24.1	28.85	11	29.08	28.35	13.1	10,953	0.12%
2019/09/24	17	30.04	8	30.15	29.85	9	10,798	0.08%
2019/09/23	29	30.42	56	30.66	30.00	-27	10,717	-0.25%
2019/09/20	25	30.05	21	29.97	30.20	4	10,628	0.04%
2019/09/19	33	30.33	124	30.40	30.05	-91	10,540	-0.86%	大賣/
2019/09/18	83	29.78	31	29.95	29.50	52	10,244	0.51%
2019/09/17	41	29.35	97	29.40	29.50	-56	10,125	-0.55%
2019/09/16	121	27.40	23	27.87	28.15	98	9,888	0.99%	大買/
2019/09/12	8	28.16	13	28.42	28.05	-5	9,886	-0.05%
2019/09/11	48	28.01	23	28.00	28.05	25	10,039	0.25%
2019/09/10	33	29.27	9	29.44	28.80	24	10,260	0.23%
2019/09/09	170	28.95	24	29.05	28.95	146	10,108	1.44%	大買/鉅額交易
2019/09/06	149	30.57	35	30.23	29.45	114	9,927	1.15%	大買/鉅額交易
2019/09/05	23	29.17	16	28.97	29.60	7	9,312	0.08%
2019/09/04	120	28.80	20	28.54	28.95	100	9,063	1.10%	大買/
2019/09/03	54	28.13	17	28.39	28.05	37	8,788	0.42%
2019/09/02	20	27.98	63	27.66	28.35	-43	8,571	-0.50%
2019/08/30	34	27.11	30	27.60	26.55	4	8,235	0.05%
2019/08/29	120	27.53	70	27.29	27.00	50	7,901	0.63%	大買/
2019/08/28	6	25.52	18	26.04	26.45	-12	7,205	-0.17%
2019/08/27	53	24.09	2	24.23	24.05	51	6,943	0.73%
2019/08/26	13	23.86	10	24.00	23.60	3	6,879	0.04%
2019/08/23	3	24.80	13	24.87	24.75	-10	6,802	-0.15%
2019/08/22	4	24.64	174	24.72	24.90	-170	6,713	-2.53%	大賣/鉅額交易
2019/08/21	27	24.81	63	24.59	24.50	-36	6,537	-0.55%
2019/08/20	27	23.85	16	24.06	23.65	11	6,220	0.18%
2019/08/19	99	24.32	41	24.37	24.15	58	6,102	0.95%
2019/08/16	30	21.14	4	21.25	23.30	26	5,753	0.45%
2019/08/15	16	21.33	3	21.22	21.20	13	5,617	0.23%
2019/08/14	13	22.57	11	22.15	21.90	2	5,573	0.04%
2019/08/13	3	22.07	22	22.24	22.25	-19	5,500	-0.35%
2019/08/12	13	22.08	16	22.12	22.00	-3	5,453	-0.06%
2019/08/08	2	22.80	0	0.00	22.65	2	5,387	0.04%
2019/08/07	7	22.85	11	22.32	22.30	-4	5,328	-0.08%
2019/08/06	15	21.94	1	22.10	22.90	14	5,269	0.27%
2019/08/05	9	23.33	16	22.96	22.60	-7	5,168	-0.14%
2019/08/02	26	23.29	22	23.11	23.50	4	5,096	0.08%
2019/08/01	8	23.94	4	23.85	23.80	4	5,016	0.08%
2019/07/31	12	23.83	1	23.55	24.45	11	4,909	0.22%
2019/07/30	45	23.87	11	23.42	23.15	34	4,722	0.72%
2019/07/29	61	24.85	35	25.05	24.35	26	4,488	0.58%
2019/07/26	14	24.32	12	24.18	24.70	2	4,170	0.05%
2019/07/25	160	23.61	39	24.07	24.00	121	3,834	3.16%	大買/鉅額交易
2019/07/24	141	21.94	133	22.35	22.60	8	3,320	0.24%	大買/大賣/
2019/07/23	0	0.00	3	20.47	20.55	-3	2,934	-0.10%
2019/07/22	5	20.03	2	20.15	20.00	3	2,928	0.10%
2019/07/19	3	20.07	1	19.90	19.90	2	2,939	0.07%
2019/07/18	1	20.20	3	20.30	20.00	-2	2,947	-0.07%
2019/07/17	4	20.64	6	20.62	20.50	-2	2,941	-0.07%
2019/07/16	21	21.32	21	21.19	20.95	0	2,954	0.00%
2019/07/15	0	0.00	2	21.35	21.20	-2	2,933	-0.07%
2019/07/12	3	21.22	4	21.14	21.65	-1	2,959	-0.03%
2019/07/11	18	21.42	7	21.37	21.25	11	2,936	0.37%
2019/07/10	2	20.40	1	20.35	20.50	1	2,775	0.04%
2019/07/09	1	20.00	0	0.00	19.95	1	2,748	0.04%
2019/07/08	2	20.30	0	0.00	20.15	2	2,747	0.07%
2019/07/03	1	19.90	4	20.09	19.90	-3	2,750	-0.11%
2019/07/02	0	0.00	3	20.13	20.30	-3	2,741	-0.11%
2019/07/01	4	20.25	5	20.32	20.10	-1	2,730	-0.04%
2019/06/28	0	0.00	4	20.05	19.95	-4	2,714	-0.15%
2019/06/27	2	19.80	1	19.75	19.75	1	2,712	0.04%
2019/06/26	4	19.68	3	19.77	19.60	1	2,681	0.04%
2019/06/25	0	0.00	1	20.95	20.10	-1	2,652	-0.04%
2019/06/24	12	20.28	22	20.29	20.50	-10	2,582	-0.39%
2019/06/21	9	19.97	1	20.10	19.90	8	2,483	0.32%
2019/06/20	8	19.55	13	19.52	19.90	-5	2,370	-0.21%
2019/06/19	24	19.17	2	19.20	19.60	22	2,235	0.98%
2019/06/18	79	18.74	72	18.87	19.40	7	1,976	0.35%
2019/06/17	30	17.55	32	17.85	17.85	-2	1,536	-0.13%
2019/06/13	0	0.00	1	16.30	16.40	-1	1,535	-0.07%
2019/06/12	1	16.45	0	0.00	16.65	1	1,563	0.06%
2019/06/06	0	0.00	1	15.80	15.65	-1	1,599	-0.06%
2019/06/05	2	15.85	0	0.00	15.85	2	1,619	0.12%
2019/06/04	2	16.00	0	0.00	15.95	2	1,639	0.12%
2019/05/30	1	16.15	0	0.00	16.10	1	1,721	0.06%
2019/05/28	1	15.50	0	0.00	15.60	1	1,772	0.06%
2019/05/27	2	15.50	1	15.65	15.50	1	1,834	0.05%
2019/05/24	1	15.60	0	0.00	15.60	1	1,872	0.05%
2019/05/23	0	0.00	1	15.70	15.65	-1	1,897	-0.05%
2019/05/21	0	0.00	3	16.00	15.95	-3	2,102	-0.14%
2019/05/17	0	0.00	2.5	16.40	16.40	-2.5	2,215	-0.11%
2019/05/16	2	17.20	0	0.00	16.85	2	2,258	0.09%
2019/05/15	0	0.00	0	18.90	17.55	0	2,462	0.00%
2019/05/14	9	17.10	3	16.65	17.35	6	2,712	0.22%
2019/05/13	2	17.50	0	0.00	17.30	2	2,856	0.07%
2019/05/10	3	17.77	0	0.00	17.55	3	3,010	0.10%
2019/05/09	3	17.68	0	0.00	17.60	3	3,017	0.10%
2019/05/08	5	18.64	0	0.00	18.55	5	2,989	0.17%
2019/05/07	2	19.00	0	0.00	19.10	2	3,054	0.07%
2019/05/06	6	19.06	0	0.00	18.90	6	3,136	0.19%
2019/05/03	10	19.58	2	19.65	19.55	8	3,124	0.26%
2019/05/02	5	19.55	1	19.60	19.60	4	3,139	0.13%
2019/04/30	0	0.00	10	19.25	19.45	-10	3,185	-0.31%
2019/04/29	1	19.75	0	0.00	19.25	1	3,310	0.03%
2019/04/25	1	20.90	0	0.00	20.75	1	3,270	0.03%
2019/04/24	3	21.27	2	20.98	21.25	1	3,269	0.03%
2019/04/23	1	21.10	0	0.00	21.40	1	3,282	0.03%
2019/04/22	1	21.25	1	21.70	21.25	0	3,282	0.00%
2019/04/18	2	21.83	2	21.35	20.75	0	3,262	0.00%
2019/04/17	1	21.55	1	21.65	21.45	0	3,227	0.00%
2019/04/16	0	0.00	0.5	21.50	21.60	-0.5	3,211	-0.02%
2019/04/15	0	0.00	7	20.70	20.80	-7	3,184	-0.22%
2019/04/12	1	20.90	10	20.60	20.50	-9	3,240	-0.28%
2019/04/11	0	0.00	3	21.35	21.00	-3	3,246	-0.09%
2019/04/09	1	21.75	2	21.98	21.75	-1	3,241	-0.03%
2019/04/08	2	21.90	0	0.00	21.65	2	3,257	0.06%
2019/04/02	3	21.35	3	21.50	21.35	0	3,254	0.00%
2019/04/01	1	21.50	2	21.33	21.35	-1	3,261	-0.03%
2019/03/28	3	20.35	6	20.35	20.50	-3	3,297	-0.09%
2019/03/27	0	0.00	31	20.20	20.20	-31	3,380	-0.92%
2019/03/26	0	0.00	2	20.73	20.65	-2	3,402	-0.06%
2019/03/25	26	20.85	2	20.88	20.80	24	3,459	0.69%
2019/03/22	0	0.00	1	21.40	21.40	-1	3,485	-0.03%
2019/03/20	8	21.44	5	21.30	21.30	3	3,649	0.08%
2019/03/19	7	21.51	7	21.30	21.30	0	3,906	0.00%
2019/03/18	5	20.92	6	21.07	21.55	-1	3,966	-0.03%
2019/03/15	8	20.87	8	20.97	20.90	0	4,040	0.00%
2019/03/14	4	21.13	2	20.90	20.85	2	4,097	0.05%
2019/03/13	1	21.75	2	21.70	21.40	-1	4,328	-0.02%
2019/03/12	15	21.95	5	21.90	21.90	10	4,769	0.21%
2019/03/11	3	21.40	3	21.60	21.50	0	5,268	0.00%
2019/03/08	7	21.15	6	21.30	21.25	1	5,379	0.02%
2019/03/07	9	22.29	13	22.08	21.60	-4	5,422	-0.07%
2019/03/06	9	22.31	12	22.43	22.30	-3	5,524	-0.05%
2019/03/05	4	22.35	6	22.31	22.20	-2	5,688	-0.04%
2019/03/04	4	22.45	15	22.47	22.50	-11	5,975	-0.18%
2019/02/27	12	22.49	9	22.58	22.40	3	6,090	0.05%
2019/02/26	13	23.15	11	23.02	22.75	2	6,373	0.03%
2019/02/25	3	22.83	1	23.05	22.75	2	6,677	0.03%
2019/02/22	2	23.00	1	23.05	23.00	1	6,778	0.01%
2019/02/21	6	23.07	5	23.26	23.30	1	6,803	0.01%
2019/02/20	28	23.73	26	23.87	23.50	2	6,788	0.03%
2019/02/19	0	0.00	1	22.85	23.00	-1	6,648	-0.02%
2019/02/18	9	22.84	2	23.20	22.80	7	6,605	0.11%
2019/02/15	16	22.71	5	22.70	22.65	11	6,562	0.17%
2019/02/14	32	23.57	24	23.78	23.10	8	6,546	0.12%
2019/02/13	32	22.80	17	23.10	23.45	15	6,366	0.24%
2019/02/12	19	22.11	14	21.97	21.90	5	6,143	0.08%
2019/02/11	13	21.57	10	21.33	21.40	3	6,069	0.05%
2019/01/28	7	20.67	9	20.85	20.70	-2	6,058	-0.03%
2019/01/25	9	20.73	12	20.83	20.50	-3	6,080	-0.05%
2019/01/24	0	0.00	2	20.40	20.25	-2	6,156	-0.03%
2019/01/23	0	0.00	8	20.31	20.20	-8	6,287	-0.13%
2019/01/22	5	20.44	2	20.75	20.20	3	6,300	0.05%
2019/01/21	7	20.75	3	20.73	20.85	4	6,329	0.06%
2019/01/18	3	19.80	6	19.56	19.80	-3	6,246	-0.05%
2019/01/17	4	19.45	1	19.80	19.45	3	6,309	0.05%
2019/01/15	2	19.50	7	19.23	19.65	-5	6,317	-0.08%
2019/01/11	4	19.16	1	19.15	19.20	3	6,338	0.05%
2019/01/09	2	19.55	2	19.85	19.70	0	6,369	0.00%
2019/01/08	5	19.15	1	19.45	19.35	4	6,461	0.06%
2019/01/07	2	19.20	2	19.45	19.20	0	6,480	0.00%
2019/01/04	7	18.24	2	18.75	18.80	5	6,548	0.08%
2019/01/03	5	19.74	0	0.00	19.55	5	6,558	0.08%
2019/01/02	3	20.10	0	0.00	20.05	3	6,614	0.05%
2018/12/28	4	20.25	2	20.50	20.15	2	6,672	0.03%
2018/12/27	26	20.36	28	20.46	20.25	-2	6,771	-0.03%
2018/12/26	2	19.85	5	20.30	19.85	-3	6,784	-0.04%
2018/12/25	0	0.00	11	19.95	20.00	-11	6,833	-0.16%
2018/12/24	0	0.00	20	20.43	20.50	-20	6,844	-0.29%
2018/12/22	2	20.43	2	20.40	20.40	0	6,849	0.00%
2018/12/21	0	0.00	3	20.32	20.75	-3	6,891	-0.04%
2018/12/20	14	19.88	1	20.15	20.00	13	6,910	0.19%
2018/12/19	0	0.00	14	20.72	20.75	-14	6,866	-0.20%
2018/12/18	2	21.35	0	0.00	20.85	2	6,933	0.03%
2018/12/17	0	0.00	1	21.75	21.40	-1	7,063	-0.01%
2018/12/14	4	21.30	2	21.55	21.60	2	7,092	0.03%
2018/12/13	11	22.14	1	22.10	22.10	10	7,128	0.14%
2018/12/12	24	23.05	25	23.01	22.85	-1	7,105	-0.01%
2018/12/11	0	0.00	3	22.12	21.75	-3	7,057	-0.04%
2018/12/10	2	22.35	1	22.70	22.05	1	7,070	0.01%
2018/12/07	2	22.60	1	23.35	22.60	1	7,085	0.01%
2018/12/06	17	23.34	21	23.33	22.20	-4	7,191	-0.06%
2018/12/05	27	24.32	41	24.35	24.00	-14	7,061	-0.20%
2018/12/04	24	24.26	11	24.20	24.50	13	6,721	0.19%
2018/12/03	8	22.61	11	22.58	22.50	-3	6,286	-0.05%
2018/11/30	7	21.99	2	21.90	22.00	5	6,189	0.08%
2018/11/29	6	22.28	2	22.68	21.90	4	6,162	0.06%
2018/11/28	15	22.45	35	22.72	22.25	-20	6,052	-0.33%
2018/11/27	22	22.33	22	22.52	22.25	0	5,919	0.00%
2018/11/26	17	21.75	7	22.05	21.60	10	5,645	0.18%
2018/11/23	30	22.17	25	21.85	21.70	5	5,570	0.09%
2018/11/22	16	21.02	9	20.96	21.15	7	5,292	0.13%
2018/11/21	7	20.03	24	20.25	20.55	-17	4,970	-0.34%
2018/11/20	6	18.70	8	18.83	18.70	-2	4,900	-0.04%
2018/11/19	14	18.28	5	18.62	18.85	9	4,902	0.18%
2018/11/16	2	18.80	1	18.90	18.15	1	4,942	0.02%
2018/11/13	2	17.58	5	18.27	18.60	-3	5,141	-0.06%
2018/11/12	1	18.05	3	18.30	18.00	-2	5,137	-0.04%
2018/11/09	6	17.91	12	18.02	18.25	-6	5,191	-0.12%
2018/11/08	12	18.94	12	18.81	18.00	0	5,248	0.00%
2018/11/07	3	18.52	5	18.69	18.60	-2	5,226	-0.04%
2018/11/06	11	18.10	20	17.78	17.40	-9	5,254	-0.17%
2018/11/05	4	18.08	4	18.23	18.20	0	5,307	0.00%
2018/11/02	13	18.20	10	18.27	18.35	3	5,323	0.06%
2018/11/01	18	18.10	12	18.19	17.70	6	5,296	0.11%
2018/10/31	19	17.15	27	17.41	17.50	-8	5,205	-0.15%
2018/10/30	7	16.01	7	15.76	15.95	0	5,117	0.00%
2018/10/29	8	16.40	3	16.45	16.10	5	5,175	0.10%
2018/10/26	11	16.16	1	16.45	15.65	10	5,221	0.19%
2018/10/25	6	16.35	1	16.45	16.15	5	5,225	0.10%
2018/10/24	4	18.10	0	0.00	17.90	4	5,183	0.08%
2018/10/23	7	18.70	6	18.65	18.35	1	5,214	0.02%
2018/10/22	9	18.85	10	19.02	19.10	-1	5,280	-0.02%
2018/10/19	10	18.50	5	18.67	18.60	5	5,440	0.09%
2018/10/18	7	19.39	4	19.65	19.45	3	5,478	0.05%
2018/10/17	11	19.70	7	19.81	19.45	4	5,542	0.07%
2018/10/16	21	19.90	0	0.00	19.50	21	5,573	0.38%
2018/10/15	5	19.18	2	19.10	19.10	3	5,654	0.05%
2018/10/12	2	18.75	5	19.04	19.30	-3	5,774	-0.05%
2018/10/11	7	18.10	8	18.09	18.00	-1	5,828	-0.02%
2018/10/09	17	20.26	12	20.34	20.00	5	5,909	0.08%
2018/10/08	7	20.14	2	20.60	20.70	5	6,010	0.08%
2018/10/05	3	21.20	14	20.71	20.30	-11	6,078	-0.18%
2018/10/04	3	22.10	0	0.00	21.95	3	6,039	0.05%
2018/10/03	17	22.54	2	23.50	22.30	15	6,180	0.24%
2018/10/02	0	0.00	1	23.75	23.40	-1	6,413	-0.02%
2018/10/01	4	23.59	2	23.60	23.85	2	6,568	0.03%
2018/09/28	9	23.53	15	23.62	23.70	-6	6,784	-0.09%
2018/09/27	9	23.87	10	23.93	23.30	-1	6,877	-0.01%
2018/09/26	5	23.49	5	23.51	24.00	0	7,020	0.00%
2018/09/25	28	24.38	26	23.75	23.65	2	7,080	0.03%
2018/09/21	20	24.26	17	24.31	23.95	3	7,036	0.04%
2018/09/20	3	23.10	7	23.09	23.15	-4	6,984	-0.06%
2018/09/19	20	23.96	14	24.28	23.10	6	7,126	0.08%
2018/09/18	10	23.37	8	23.01	23.00	2	7,137	0.03%
2018/09/17	16	23.90	7	24.11	24.20	9	7,271	0.12%
2018/09/14	1	23.15	6	21.61	23.25	-5	7,240	-0.07%
2018/09/13	6	21.38	2	21.10	21.15	4	7,349	0.05%
2018/09/12	12	20.41	15	20.48	20.10	-3	7,544	-0.04%
2018/09/11	33	22.28	14	22.27	22.10	19	7,600	0.25%
2018/09/10	8	23.66	23	23.50	22.45	-15	7,871	-0.19%
2018/09/07	4	25.90	0	0.00	24.90	4	7,830	0.05%
2018/09/06	1	26.50	3	26.75	26.65	-2	7,859	-0.03%
2018/09/05	6	27.21	7	26.86	26.80	-1	8,060	-0.01%
2018/09/04	22	27.35	2	27.40	27.50	20	8,353	0.24%
2018/09/03	3	27.62	2	27.05	26.85	1	8,584	0.01%
2018/08/31	5	27.72	0	0.00	28.40	5	8,642	0.06%
2018/08/30	10	28.48	2	28.90	28.10	8	8,737	0.09%
2018/08/29	10	28.34	9	28.36	28.45	1	8,808	0.01%
2018/08/28	11	28.18	3	28.22	28.05	8	8,965	0.09%
2018/08/27	7	28.59	5	28.36	28.55	2	9,101	0.02%
2018/08/24	0	0.00	2	26.80	27.25	-2	9,575	-0.02%
2018/08/23	3	27.45	3	27.52	28.00	0	10,673	0.00%
2018/08/21	10	27.48	9	27.64	27.25	1	13,147	0.01%
2018/08/20	11	27.39	18	27.01	27.40	-7	13,469	-0.05%
2018/08/17	5	29.28	6	28.93	28.90	-1	14,306	-0.01%
2018/08/16	33	28.71	10	27.91	29.25	23	14,575	0.16%
2018/08/15	12	29.58	4	29.18	28.95	8	14,843	0.05%
2018/08/14	4	29.69	7	30.41	30.75	-3	14,865	-0.02%
2018/08/13	35	29.44	41	29.35	29.90	-6	14,941	-0.04%
2018/08/10	4	31.18	5	31.26	31.00	-1	14,913	-0.01%
2018/08/09	12	30.68	3	30.60	30.60	9	14,955	0.06%
2018/08/08	15	31.06	7	31.02	31.00	8	15,330	0.05%
2018/08/07	8	31.91	0	0.00	31.45	8	15,401	0.05%
2018/08/06	12	31.88	7	31.70	31.45	5	15,710	0.03%
2018/08/03	9	31.82	23	31.62	32.35	-14	15,863	-0.09%
2018/08/02	15	31.94	16	32.05	31.35	-1	15,852	-0.01%
2018/08/01	14	33.42	22	33.39	33.20	-8	15,913	-0.05%
2018/07/31	6	33.73	14	33.83	33.65	-8	16,055	-0.05%
2018/07/30	48	33.81	3	33.67	33.65	45	16,049	0.28%
2018/07/27	11	35.05	15	34.92	35.00	-4	16,001	-0.02%
2018/07/26	51	35.01	37	35.32	35.40	14	15,934	0.09%
2018/07/25	2	34.38	8	34.48	33.90	-6	15,759	-0.04%
2018/07/24	13	34.21	2	34.30	34.10	11	15,688	0.07%
2018/07/23	4	32.53	8	32.69	33.80	-4	15,617	-0.03%
2018/07/20	24	34.03	24	34.03	33.55	0	15,562	0.00%
2018/07/19	14	33.76	56	34.03	34.15	-42	15,410	-0.27%
2018/07/18	9	33.20	8	33.16	32.50	1	15,296	0.01%
2018/07/17	11	34.78	0	0.00	34.05	11	15,193	0.07%
2018/07/16	7	35.65	10	35.68	35.70	-3	15,078	-0.02%
2018/07/13	8	35.19	23	35.27	34.55	-15	15,044	-0.10%
2018/07/12	8	34.43	15	34.39	34.45	-7	14,942	-0.05%
2018/07/11	25	34.40	22	34.46	34.55	3	14,897	0.02%
2018/07/10	31	33.87	27	33.76	34.30	4	14,731	0.03%
2018/07/09	27	32.84	16	32.40	32.55	11	14,561	0.08%
2018/07/06	13	31.32	29	32.49	33.80	-16	14,382	-0.11%
2018/07/05	22	31.45	12	31.70	30.75	10	14,183	0.07%
2018/07/04	109	31.04	2	30.58	30.70	107	14,034	0.76%	大買/鉅額交易
2018/07/03	19	34.18	3	34.02	33.20	16	13,822	0.12%
2018/07/02	3	35.03	0	0.00	34.20	3	13,741	0.02%
2018/06/29	2	33.90	2	34.80	35.20	0	13,686	0.00%
2018/06/28	8	35.70	5	34.80	34.50	3	13,546	0.02%
2018/06/27	1	37.40	17	37.44	36.50	-16	13,363	-0.12%
2018/06/26	25	37.36	15	37.63	36.90	10	13,272	0.08%
2018/06/25	18	37.07	2	38.38	36.80	16	13,101	0.12%
2018/06/22	20	39.24	28	39.44	38.65	-8	12,955	-0.06%
2018/06/21	28	39.82	43	40.32	41.00	-15	12,800	-0.12%
2018/06/20	23	37.86	24	37.42	37.75	-1	12,560	-0.01%
2018/06/19	46	41.67	22	41.87	39.80	24	12,439	0.19%
2018/06/15	2	39.95	25.5	40.00	39.90	-23.5	12,155	-0.19%
2018/06/14	12	40.24	12	39.24	39.60	0	12,239	0.00%
2018/06/13	34	38.99	13	39.26	39.00	21	12,350	0.17%
2018/06/12	55	42.68	27	42.10	42.45	28	12,426	0.23%
2018/06/11	8	39.60	27	39.43	41.00	-19	12,131	-0.16%
2018/06/08	6	37.17	5	37.24	37.30	1	11,994	0.01%
2018/06/07	3	36.13	17	35.99	37.00	-14	11,951	-0.12%
2018/06/06	7	36.01	18	35.86	35.90	-11	11,989	-0.09%
2018/06/05	18.5	36.60	47	34.30	34.60	-28.5	12,093	-0.24%
2018/06/04	14	37.85	19	37.13	37.20	-5	12,044	-0.04%
2018/06/01	56	37.89	66	38.08	37.00	-10	11,883	-0.08%
2018/05/31	120	39.83	54	39.78	38.20	66	11,358	0.58%	大買/
2018/05/30	81	36.72	127	36.34	37.60	-46	10,218	-0.45%	大賣/
2018/05/29	106	34.13	74	34.18	34.20	32	9,074	0.35%	大買/
2018/05/28	46	31.19	62	31.73	32.05	-16	7,610	-0.21%
2018/05/25	106	28.84	66	28.89	29.15	40	7,234	0.55%	大買/
2018/05/24	23	26.40	35	26.60	26.50	-12	6,262	-0.19%
2018/05/23	24	26.18	25	26.30	25.90	-1	5,976	-0.02%
2018/05/22	3	25.87	0	0.00	25.10	3	5,631	0.05%
2018/05/21	1	25.00	3	25.77	26.05	-2	5,538	-0.04%
2018/05/18	3	25.17	6	24.43	25.05	-3	5,420	-0.06%
2018/05/17	4	24.69	3	24.90	24.40	1	5,346	0.02%
2018/05/16	50	26.31	24	26.68	25.20	26	5,258	0.49%
2018/05/15	2	24.95	21	25.40	24.90	-19	4,897	-0.39%
2018/05/14	6	25.41	22	25.92	25.80	-16	4,846	-0.33%
2018/05/11	18	25.18	21	25.27	24.40	-3	4,517	-0.07%
2018/05/10	1	24.50	18	24.66	24.75	-17	4,342	-0.39%
2018/05/09	22	24.58	26	24.70	24.15	-4	4,292	-0.09%
2018/05/08	20	24.28	10	24.14	24.05	10	4,146	0.24%
2018/05/07	0	0.00	2	22.10	22.75	-2	3,983	-0.05%
2018/05/04	1	21.80	0	0.00	21.70	1	3,991	0.03%
2018/05/03	0	0.00	2	22.40	22.40	-2	4,024	-0.05%
2018/05/02	0	0.00	3	22.10	22.05	-3	4,147	-0.07%
2018/04/30	1	21.90	0	0.00	21.90	1	4,353	0.02%
2018/04/27	12	21.88	1	21.65	21.90	11	4,590	0.24%
2018/04/26	4	22.40	0	0.00	21.50	4	5,006	0.08%
2018/04/25	4	22.36	1	22.60	22.25	3	5,087	0.06%
2018/04/24	2	22.65	7	23.05	22.80	-5	5,170	-0.10%
2018/04/23	7	24.14	3	24.03	23.70	4	5,145	0.08%
2018/04/20	5	23.95	0	0.00	23.80	5	5,127	0.10%
2018/04/19	15	24.25	10	24.23	24.40	5	5,110	0.10%
2018/04/18	3	23.78	0	0.00	23.40	3	4,982	0.06%
2018/04/17	4	23.88	3	24.07	23.50	1	4,975	0.02%
2018/04/16	0	0.00	1	25.10	24.60	-1	4,971	-0.02%
2018/04/13	10	24.61	4	24.76	24.95	6	4,975	0.12%
2018/04/12	1	23.80	0	0.00	23.80	1	4,955	0.02%
2018/04/11	1	24.30	3	24.00	24.00	-2	5,092	-0.04%
2018/04/09	0	0.00	1	23.40	22.90	-1	5,194	-0.02%
2018/04/03	4	23.71	7	23.60	23.35	-3	5,218	-0.06%
2018/03/30	4	24.38	1	24.30	24.05	3	5,259	0.06%
2018/03/28	1	24.75	16	24.37	24.00	-15	5,322	-0.28%
2018/03/27	12	24.41	2	24.45	24.20	10	5,302	0.19%
2018/03/26	13	24.02	0	0.00	24.10	13	5,307	0.24%
2018/03/23	2	23.90	2	23.90	23.95	0	5,309	0.00%
2018/03/22	26	25.28	8	25.50	24.85	18	5,264	0.34%
2018/03/21	6	25.86	24	26.62	25.85	-18	5,189	-0.35%
2018/03/20	9	26.78	21	26.07	26.35	-12	5,112	-0.23%
2018/03/19	14	26.06	4	26.56	26.50	10	4,988	0.20%
2018/03/16	9	25.77	28.5	26.00	25.55	-19.5	4,795	-0.41%
2018/03/14	2	25.48	7	25.11	24.80	-5	4,605	-0.11%
2018/03/13	0	0.00	6	24.56	25.10	-6	4,568	-0.13%
2018/03/12	30	25.13	38	25.15	24.70	-8	4,578	-0.17%
2018/03/09	16	24.25	9	24.18	24.40	7	4,563	0.15%
2018/03/08	0	0.00	13	23.35	23.35	-13	4,559	-0.29%
2018/03/07	1	21.05	0	0.00	21.25	1	4,549	0.02%
2018/03/05	1	21.00	0	0.00	20.85	1	4,903	0.02%
2018/03/02	1	21.00	15	21.00	21.20	-14	5,315	-0.26%
2018/02/27	1	21.55	0	0.00	21.25	1	5,528	0.02%
2018/02/26	0	0.00	2	21.90	21.85	-2	5,586	-0.04%
2018/02/23	1	21.40	2	21.55	21.40	-1	5,735	-0.02%
2018/02/22	1	20.95	1	21.20	21.05	0	5,991	0.00%
2018/02/12	4	20.45	0	0.00	20.10	4	6,991	0.06%
2018/02/09	4	19.45	6	19.94	20.50	-2	7,411	-0.03%
2018/02/08	13	19.84	3	20.15	20.00	10	7,508	0.13%
2018/02/07	3	21.10	5	20.90	20.70	-2	7,549	-0.03%
2018/02/06	17	20.49	2	20.95	20.45	15	7,600	0.20%
2018/02/05	13	22.49	3	22.60	22.70	10	7,704	0.13%
2018/02/02	14	23.76	1	24.00	23.70	13	7,809	0.17%
2018/02/01	2	24.05	0	0.00	24.00	2	7,942	0.03%
2018/01/31	3	24.17	0	0.00	24.30	3	8,037	0.04%
2018/01/30	11	24.54	3	24.77	24.50	8	8,190	0.10%
2018/01/29	1	25.15	0	0.00	24.85	1	8,303	0.01%
2018/01/26	0	0.00	4	25.50	25.40	-4	8,546	-0.05%
2018/01/25	20	25.74	10	25.61	25.20	10	8,703	0.11%
2018/01/24	43	26.93	45	27.11	26.40	-2	8,804	-0.02%
2018/01/23	35	26.22	22	26.07	26.45	13	8,872	0.15%
2018/01/22	1	25.60	42	26.69	27.15	-41	8,922	-0.46%
2018/01/19	2	25.35	3	25.38	25.40	-1	9,219	-0.01%
2018/01/18	0	0.00	6	24.78	24.85	-6	9,485	-0.06%
2018/01/17	9	24.19	1	24.05	23.90	8	9,672	0.08%
2018/01/16	1	24.25	10	24.30	24.20	-9	10,268	-0.09%
2018/01/12	0	0.00	3	24.00	24.05	-3	10,878	-0.03%
2018/01/11	2	23.75	0	0.00	23.60	2	10,961	0.02%
2018/01/09	25	24.70	9	24.41	24.35	16	11,346	0.14%
2018/01/08	10	24.98	5	26.37	24.65	5	11,708	0.04%
2018/01/05	11	25.16	33	25.17	25.50	-22	11,693	-0.19%
2018/01/04	0	0.00	6	24.26	24.30	-6	11,734	-0.05%
2018/01/03	4	24.21	26	24.42	24.05	-22	11,867	-0.19%
2018/01/02	3	23.02	5	22.98	23.40	-2	11,971	-0.02%