強茂 (2481)-第一金-路竹券商分點個股進出

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

強茂

(2481)

可現股當沖

股價
59.0
漲跌
--
漲幅
0.00%
成交量
2,268張
產業
上市半導體類股
1265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

強茂 (2481)籌碼相關－第一金-路竹券商分點個股進出

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

第一金-路竹券商分點個股進出
第一金-路竹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
2024/05/31	0	0.00	6	59.40	59.00	-6	1,511	-0.40%
2024/05/30	0	0.00	1	59.10	59.00	-1	1,494	-0.07%
2024/05/29	8.1	59.41	0	0.00	59.10	8.1	1,483	0.55%
2024/05/28	6.1	60.06	5	60.82	60.20	1.1	1,431	0.08%
2024/05/27	6	58.45	2	57.00	58.70	4	1,287	0.31%
2024/05/23	0.2	56.10	0	0.00	55.60	0.2	1,243	0.02%
2024/05/22	0	0.00	1.1	56.81	56.80	-1.1	1,247	-0.08%
2024/05/20	0.3	57.30	0.1	57.30	56.70	0.2	1,257	0.02%
2024/05/16	0	0.00	1.1	56.81	57.00	-1.1	1,271	-0.08%
2024/05/14	0.1	56.60	20	56.76	56.40	-19.9	1,281	-1.55%
2024/05/13	1	55.60	0	0.00	55.70	1	1,280	0.08%
2024/05/09	23	55.76	0	0.00	55.20	23	1,278	1.80%
2024/05/07	0	0.00	1	55.50	55.70	-1	1,278	-0.08%
2024/05/03	0	56.60	0	0.00	56.30	0	1,279	0.00%
2024/05/02	0.1	56.00	0	0.00	55.80	0.1	1,279	0.00%
2024/04/29	0	0.00	1	55.30	56.30	-1	1,259	-0.08%
2024/04/26	0	54.80	0	0.00	54.60	0	1,264	0.00%
2024/04/24	0.1	54.99	2	54.90	55.50	-1.9	1,283	-0.15%
2024/04/22	12	53.83	10	53.10	52.80	2	1,406	0.14%
2024/04/19	6.1	54.76	4	54.03	53.80	2.1	1,403	0.15%
2024/04/17	0	0.00	10	56.40	56.80	-10	1,395	-0.72%
2024/04/16	2.2	56.13	4	56.38	55.80	-1.8	1,411	-0.13%
2024/04/12	2	59.25	6	59.12	59.40	-4	1,385	-0.29%
2024/04/11	0.3	58.80	0	0.00	59.70	0.3	1,380	0.02%
2024/04/10	1	59.60	1	59.60	59.70	0	1,397	0.00%
2024/04/08	2	58.95	10	58.80	59.10	-8	1,462	-0.55%
2024/04/03	0	58.10	1	58.00	58.20	-1	1,459	-0.07%
2024/04/02	2.1	57.25	0	0.00	57.80	2.1	1,479	0.14%
2024/04/01	10.1	57.70	0	0.00	57.80	10.1	1,497	0.67%
2024/03/29	1	57.00	0	0.00	56.90	1	1,505	0.07%
2024/03/28	3	57.43	5	57.70	57.40	-2	1,568	-0.13%
2024/03/27	3	57.63	0.1	58.50	57.70	3	1,591	0.19%
2024/03/25	1	58.80	0	0.00	57.80	1	1,625	0.06%
2024/03/22	2.4	57.57	0	0.00	57.70	2.4	1,668	0.14%
2024/03/21	1	57.10	0	0.00	57.00	1	1,777	0.06%
2024/03/20	0	0.00	1	56.90	57.10	-1	2,165	-0.05%
2024/03/19	3	56.70	2	56.65	56.50	1	2,247	0.04%
2024/03/18	3.1	56.73	0	0.00	56.90	3.1	2,253	0.14%
2024/03/15	1.2	57.43	0	0.00	57.10	1.2	2,284	0.05%
2024/03/14	0	0.00	2	57.50	57.60	-2	2,344	-0.09%
2024/03/13	10.3	58.99	2	58.05	58.40	8.3	2,361	0.35%
2024/03/11	1.3	59.08	0	0.00	59.00	1.3	2,378	0.05%
2024/03/08	2	59.35	2.1	61.05	59.20	0	2,410	0.00%
2024/03/07	7	60.09	0	0.00	60.30	7	2,431	0.29%
2024/03/06	3.1	60.90	0	0.00	60.90	3.1	2,561	0.12%
2024/03/05	5	61.20	0	0.00	61.20	5	2,838	0.18%
2024/03/04	8.1	61.74	4	61.60	61.50	4.1	2,886	0.14%
2024/02/27	0.3	62.10	0	0.00	62.00	0.3	2,876	0.01%
2024/02/26	0.1	62.50	7	62.67	62.90	-7	2,878	-0.24%
2024/02/23	1.2	62.78	4	62.80	62.20	-2.8	2,878	-0.10%
2024/02/22	0	0.00	1	63.10	63.10	-1	2,893	-0.03%
2024/02/21	5	63.56	1	63.60	63.50	4	2,900	0.14%
2024/02/20	3	63.50	1	63.10	62.90	2	2,896	0.07%
2024/02/19	1.4	63.97	0.1	64.30	63.80	1.3	2,891	0.04%
2024/02/16	6	62.70	5	63.30	63.30	1	2,896	0.03%
2024/02/15	0.2	61.90	0	0.00	61.90	0.2	2,889	0.01%
2024/02/05	2	61.10	0	0.00	61.20	2	2,888	0.07%
2024/02/02	7.2	61.90	3	62.10	61.80	4.2	2,901	0.14%
2024/02/01	0	0.00	1	61.60	61.70	-1	2,905	-0.03%
2024/01/31	2	61.90	0	0.00	61.90	2	2,903	0.07%
2024/01/30	1	62.80	0	0.00	62.50	1	2,888	0.03%
2024/01/29	0.3	63.40	1	63.30	63.40	-0.8	2,880	-0.03%
2024/01/26	0.1	63.20	6	63.64	63.30	-5.9	2,879	-0.20%
2024/01/25	0	0.00	2	63.55	63.50	-2	2,885	-0.07%
2024/01/24	3	64.23	2	64.60	63.90	1	2,883	0.03%
2024/01/19	2	63.20	0	0.00	63.00	2	2,895	0.07%
2024/01/18	0.2	63.00	0	0.00	62.70	0.2	2,899	0.01%
2024/01/17	14.6	64.08	3	62.90	63.10	11.6	2,895	0.40%
2024/01/16	0	0.00	9	64.50	64.80	-9	2,802	-0.32%
2024/01/12	1.1	63.11	1	63.10	63.10	0.1	2,793	0.00%
2024/01/10	1.5	62.90	28	63.36	62.90	-26.6	2,804	-0.95%
2024/01/08	14.1	65.34	0	0.00	64.90	14.1	2,771	0.51%
2024/01/05	1	64.70	0	0.00	64.70	1	2,770	0.04%
2024/01/04	17.5	65.19	0	0.00	65.00	17.5	2,764	0.63%
2024/01/03	5.9	65.04	1	65.00	65.70	4.9	2,741	0.18%
2024/01/02	2.3	66.70	0	0.00	66.60	2.3	2,686	0.08%
2023/12/29	4	67.35	0	0.00	67.30	4	2,646	0.15%
2023/12/28	5	67.86	28	68.36	67.80	-23	2,629	-0.87%
2023/12/27	13	69.30	0	0.00	68.50	13	2,589	0.50%
2023/12/26	8.3	69.34	0	0.00	69.00	8.3	2,568	0.32%
2023/12/25	6	70.18	2	70.21	69.30	4	2,552	0.16%
2023/12/22	1	68.60	18	69.68	69.60	-17	2,486	-0.68%
2023/12/21	7	68.79	0	0.00	68.60	7	2,460	0.29%
2023/12/20	20	69.30	21	69.82	68.60	-1	2,439	-0.04%
2023/12/19	13	69.33	2	69.00	68.50	11	2,392	0.46%
2023/12/18	24	69.94	13	70.32	69.30	11	2,342	0.47%
2023/12/15	27.3	71.88	41.4	71.39	69.30	-14.1	2,231	-0.63%
2023/12/14	22	69.31	36.1	69.77	70.30	-14.1	1,847	-0.76%
2023/12/13	11	68.49	5	68.60	68.30	6	1,755	0.34%
2023/12/12	13	68.73	28	69.10	69.00	-15	1,771	-0.85%
2023/12/11	27	69.26	30	69.72	69.00	-3	1,776	-0.17%
2023/12/08	0	0.00	14	68.61	68.60	-14	1,714	-0.82%
2023/12/07	1.1	67.35	1	67.50	67.10	0.1	1,699	0.01%
2023/12/06	19.1	68.36	15	67.80	67.90	4.1	1,696	0.24%
2023/12/05	31	68.40	11	67.98	68.70	20	1,673	1.20%
2023/12/04	22.3	69.31	22	69.23	68.50	0.3	1,630	0.02%
2023/12/01	28.3	69.81	28	70.24	70.20	0.2	1,573	0.01%
2023/11/30	14	70.61	12.8	69.84	70.70	1.2	1,431	0.08%
2023/11/29	1	65.60	8	64.95	65.90	-7	1,156	-0.61%
2023/11/28	0	0.00	5	64.00	63.80	-5	1,104	-0.45%
2023/11/27	1	63.40	0	0.00	63.00	1	1,117	0.09%
2023/11/24	1	64.00	0	0.00	63.90	1	1,137	0.09%
2023/11/22	0	0.00	15	63.70	63.80	-15	1,142	-1.32%
2023/11/21	8	63.64	2	63.45	63.70	6	1,146	0.53%
2023/11/20	2	62.30	1	62.60	62.90	1	1,139	0.09%
2023/11/16	0	61.63	5	61.60	61.60	-5	1,148	-0.43%
2023/11/15	0	0.00	15	61.60	61.60	-15	1,156	-1.30%
2023/11/14	0	0.00	5	60.50	59.80	-5	1,161	-0.43%
2023/11/13	0	0.00	5	60.10	59.70	-5	1,189	-0.42%
2023/11/10	12	59.93	2	59.90	59.90	10	1,207	0.83%
2023/11/09	0	0.00	0.1	61.10	60.80	-0.1	1,210	-0.01%
2023/11/07	0	0.00	5	61.60	61.80	-5	1,291	-0.39%
2023/11/06	17	61.68	0	0.00	62.00	17	1,393	1.22%
2023/11/03	3	61.10	0	0.00	61.00	3	1,449	0.21%
2023/10/31	1	60.90	14	60.20	59.60	-13	1,525	-0.85%
2023/10/30	1	61.60	0	0.00	61.20	1	1,577	0.06%
2023/10/26	1	61.90	1	62.60	62.20	0	1,693	0.00%
2023/10/25	2	63.00	0	0.00	62.90	2	1,748	0.11%
2023/10/24	1	61.90	1	62.20	62.10	0	1,846	0.00%
2023/10/23	3	61.50	26	61.77	61.50	-23	1,890	-1.22%
2023/10/20	1.1	60.63	2	61.95	61.80	-0.9	1,961	-0.05%
2023/10/18	2.1	62.52	0	0.00	63.20	2.1	2,129	0.10%
2023/10/17	0	0.00	1	63.90	63.70	-1	2,201	-0.05%
2023/10/16	24	63.58	2	63.80	63.30	22	2,403	0.92%
2023/10/13	1	65.00	1	64.50	64.40	0	2,994	0.00%
2023/10/12	6	64.17	0	0.00	64.70	6	3,391	0.18%
2023/10/11	2	64.80	1	65.50	64.20	1	3,635	0.03%
2023/10/06	2	64.40	1	65.00	64.60	1	3,894	0.03%
2023/10/04	1	63.40	2	63.50	63.80	-1	5,391	-0.02%
2023/10/03	0	0.00	10	64.82	64.40	-10	5,595	-0.18%
2023/10/02	0	64.60	3	64.47	64.60	-3	5,621	-0.05%
2023/09/28	0	0.00	20	63.70	64.00	-20	5,639	-0.35%
2023/09/27	2.3	63.74	0	0.00	63.50	2.3	5,672	0.04%
2023/09/26	1	64.10	0	0.00	64.00	1	5,682	0.02%
2023/09/25	2	65.10	0	0.00	65.10	2	5,697	0.04%
2023/09/22	0.2	64.10	0	0.00	64.50	0.2	5,702	0.00%
2023/09/21	0.1	64.00	0	0.00	64.00	0.1	5,704	0.00%
2023/09/19	0	0.00	1	66.20	65.80	-1	5,784	-0.02%
2023/09/18	0	0.00	2	67.05	67.10	-2	5,793	-0.03%
2023/09/15	3	66.10	4	66.53	66.40	-1	5,809	-0.02%
2023/09/14	15	66.97	7	67.17	67.20	8	5,800	0.14%
2023/09/13	1	65.70	0	0.00	65.80	1	5,789	0.02%
2023/09/12	5	65.94	3	66.13	65.80	2	5,816	0.03%
2023/09/11	0	0.00	2	65.15	64.80	-2	5,816	-0.03%
2023/09/07	1	64.70	0	0.00	64.70	1	5,837	0.02%
2023/09/06	4	65.43	0	0.00	65.30	4	5,877	0.07%
2023/09/05	4	65.93	5	65.82	65.80	-1	5,961	-0.02%
2023/09/04	3.1	64.97	3	64.93	64.90	0.1	5,958	0.00%
2023/09/01	14	64.55	3	64.80	64.30	11	5,963	0.18%
2023/08/31	1	64.10	2	63.80	64.20	-1	5,992	-0.02%
2023/08/30	8	63.69	5	63.42	64.00	3	6,007	0.05%
2023/08/28	0	61.60	2	61.60	61.60	-2	6,075	-0.03%
2023/08/25	2	62.35	0	0.00	62.20	2	6,093	0.03%
2023/08/24	1	62.80	3	63.17	62.60	-2	6,106	-0.03%
2023/08/23	8	62.34	4	62.58	62.30	4	6,159	0.06%
2023/08/22	5	62.58	1	63.50	62.10	4	6,172	0.06%
2023/08/21	1	63.20	3	63.30	62.70	-2	6,188	-0.03%
2023/08/18	3	63.43	0	0.00	63.10	3	6,202	0.05%
2023/08/17	3	64.30	6	63.37	64.40	-3	6,202	-0.05%
2023/08/16	2	62.30	2	62.85	62.50	0	6,180	0.00%
2023/08/15	2	62.85	0	0.00	63.10	2	6,199	0.03%
2023/08/14	4.2	62.92	14	63.37	62.60	-9.8	6,204	-0.16%
2023/08/11	1	65.90	1	65.60	65.20	0	6,171	0.00%
2023/08/10	10.2	67.06	5.1	66.66	66.80	5.1	6,139	0.08%
2023/08/09	5.3	70.26	22	69.92	70.30	-16.8	6,052	-0.28%
2023/08/08	1	71.80	0	0.00	71.80	1	6,001	0.02%
2023/08/07	8.1	72.00	5	71.96	72.90	3.1	5,999	0.05%
2023/08/04	0	71.50	0	0.00	71.30	0	6,010	0.00%
2023/08/02	3	72.20	1	74.10	71.70	2	6,010	0.03%
2023/08/01	4.1	73.22	1	73.60	73.50	3.1	5,947	0.05%
2023/07/31	12.1	74.04	6	74.40	72.70	6.1	5,894	0.10%
2023/07/28	1	73.81	0	0.00	74.80	1	5,830	0.02%
2023/07/27	6	77.40	4	77.33	77.80	2	5,781	0.03%
2023/07/26	2.3	76.11	25	76.06	75.40	-22.7	5,704	-0.40%
2023/07/25	9	76.18	7	76.70	76.50	2	5,677	0.04%
2023/07/24	19.3	76.78	5	76.64	76.30	14.3	5,619	0.25%
2023/07/21	12	77.73	16	77.30	77.70	-4	5,525	-0.07%
2023/07/20	17.1	78.14	18	78.08	78.60	-0.9	5,494	-0.02%
2023/07/19	46	79.57	17	78.72	77.60	29	5,426	0.53%
2023/07/18	37.1	82.06	44.2	81.85	79.90	-7.2	5,296	-0.13%
2023/07/17	36	78.45	29.6	79.99	80.10	6.4	4,748	0.13%
2023/07/14	18.1	77.32	10.6	77.69	78.00	7.5	4,388	0.17%
2023/07/13	41.2	75.90	46	76.27	75.20	-4.8	4,225	-0.11%
2023/07/12	38.4	78.72	35.1	77.37	76.30	3.3	4,058	0.08%
2023/07/11	43.2	76.79	74.1	76.97	79.00	-30.9	3,399	-0.91%
2023/07/10	16	71.67	9.3	71.83	71.90	6.7	2,663	0.25%
2023/07/07	1.1	68.22	1	68.90	68.00	0.1	2,516	0.00%
2023/07/06	5	70.30	1	70.00	69.60	4	2,535	0.16%
2023/07/05	8	70.30	1	70.10	70.10	7	2,547	0.27%
2023/07/04	0.1	69.60	1	69.50	69.50	-0.9	2,554	-0.04%
2023/07/03	0	0.00	1	69.40	69.40	-1	2,600	-0.04%
2023/06/30	1	69.10	0	0.00	69.30	1	2,628	0.04%
2023/06/29	0	0.00	1	69.20	69.00	-1	2,671	-0.04%
2023/06/27	7	70.87	8.2	69.84	68.90	-1.2	3,105	-0.04%
2023/06/26	2	69.40	3	69.50	69.80	-1	3,064	-0.03%
2023/06/21	5.1	69.18	5	69.24	69.30	0.1	3,102	0.00%
2023/06/19	5.2	67.85	2.1	68.21	67.80	3.1	3,365	0.09%
2023/06/15	6.1	69.59	0	0.00	69.80	6.1	3,655	0.17%
2023/06/14	6.1	70.01	1	71.10	70.00	5.1	3,677	0.14%
2023/06/13	1	70.80	0	0.00	70.90	1	3,720	0.03%
2023/06/12	14	70.90	2	70.90	70.80	12	3,760	0.32%
2023/06/09	2	71.00	6	71.50	70.90	-4	3,746	-0.11%
2023/06/08	0.3	69.40	0	0.00	69.10	0.3	3,751	0.01%
2023/06/06	0	0.00	23	70.40	69.40	-23	3,969	-0.58%
2023/06/05	0	0.00	1	71.40	71.00	-1	4,284	-0.02%
2023/06/02	26	71.12	2	70.85	71.00	24	4,565	0.53%
2023/06/01	0	0.00	5	70.20	70.40	-5	4,811	-0.10%
2023/05/30	9	69.58	0	0.00	69.50	9	4,805	0.19%
2023/05/29	21	70.20	2	70.05	70.20	19	4,800	0.40%
2023/05/25	0	0.00	2	68.25	68.30	-2	4,755	-0.04%
2023/05/24	1	67.90	4	67.90	68.20	-3	4,776	-0.06%
2023/05/22	0	0.00	1	67.70	67.50	-1	4,775	-0.02%
2023/05/19	4	67.63	2	67.40	67.00	2	4,807	0.04%
2023/05/18	2	66.85	2	66.70	66.90	0	4,852	0.00%
2023/05/17	2	66.10	0	0.00	66.00	2	4,888	0.04%
2023/05/16	0	0.00	1	65.70	65.80	-1	4,896	-0.02%
2023/05/15	1	64.80	0	0.00	64.70	1	4,903	0.02%
2023/05/12	1	65.30	0	0.00	65.80	1	4,943	0.02%
2023/05/11	1	65.40	20	65.71	65.30	-19	4,979	-0.38%
2023/05/10	20.1	67.20	1	66.90	66.70	19.1	5,006	0.38%
2023/05/09	2	65.01	0	0.00	65.00	2	5,044	0.04%
2023/05/08	0	66.70	0	0.00	66.80	0	5,100	0.00%
2023/05/04	1	66.90	0	0.00	66.40	1	5,367	0.02%
2023/05/02	0	0.00	4	66.70	67.00	-4	5,540	-0.07%
2023/04/28	2	65.40	3	65.43	65.40	-1	5,623	-0.02%
2023/04/27	2	64.70	1	64.70	64.30	1	5,616	0.02%
2023/04/26	1.1	63.98	1	63.90	64.40	0.1	5,612	0.00%
2023/04/25	6	65.75	3	64.00	64.30	3	5,597	0.05%
2023/04/24	0	0.00	1	66.90	66.60	-1	5,574	-0.02%
2023/04/21	6	67.68	0	0.00	66.80	6	5,571	0.11%
2023/04/20	2.2	69.69	2	70.05	69.20	0.2	5,542	0.00%
2023/04/19	1.3	70.92	1	70.70	70.60	0.3	5,551	0.01%
2023/04/18	1	71.50	7	72.87	71.60	-6	5,527	-0.11%
2023/04/17	0	0.00	11	71.47	72.20	-11	5,455	-0.20%
2023/04/14	5.1	69.63	1	70.10	69.90	4.1	5,370	0.08%
2023/04/13	9.4	70.73	1	70.80	70.10	8.4	5,323	0.16%
2023/04/12	3.1	71.94	4	72.53	71.80	-0.9	5,283	-0.02%
2023/04/11	6	72.07	1	72.00	72.00	5	5,249	0.10%
2023/04/10	6	71.22	0	0.00	71.70	6	5,239	0.11%
2023/04/07	1	71.30	9	71.29	71.50	-8	5,213	-0.15%
2023/04/06	4	71.75	1	72.30	71.70	3	5,181	0.06%
2023/03/31	6	71.20	2.5	71.38	71.30	3.5	5,147	0.07%
2023/03/29	6	71.98	11	70.99	71.00	-5	5,091	-0.10%
2023/03/28	10	71.26	21.4	71.44	70.50	-11.4	4,993	-0.23%
2023/03/27	2.1	70.15	0	0.00	69.90	2.1	4,707	0.04%
2023/03/24	4	70.23	11	70.14	70.00	-7	4,711	-0.15%
2023/03/23	7.3	70.09	8	70.34	70.30	-0.7	4,743	-0.01%
2023/03/22	17.1	72.66	13.6	71.93	72.00	3.6	4,658	0.08%
2023/03/21	8.1	71.21	8.3	71.14	71.30	-0.2	4,563	0.00%
2023/03/20	19.3	71.81	15.6	71.58	71.00	3.7	4,701	0.08%
2023/03/17	1	69.00	1.3	68.54	68.90	-0.3	4,435	-0.01%
2023/03/16	1.3	67.66	5	67.76	67.20	-3.7	4,405	-0.08%
2023/03/15	3	69.90	47.9	69.44	69.00	-44.9	4,388	-1.02%
2023/03/14	2	68.05	0	0.00	68.10	2	4,401	0.05%
2023/03/13	50.2	68.53	0	0.00	69.10	50.2	4,451	1.13%
2023/03/10	7.8	69.60	9.5	69.48	69.40	-1.8	4,458	-0.04%
2023/03/09	12.1	71.78	7.4	71.62	71.70	4.7	4,608	0.10%
2023/03/08	18	72.53	15	72.77	72.10	3	4,625	0.07%
2023/03/07	22.1	71.44	59.2	71.83	71.80	-37.1	4,341	-0.85%
2023/03/06	60.1	70.81	72	68.91	70.70	-11.9	4,092	-0.29%
2023/03/03	3	66.57	3	66.83	66.50	0	3,800	0.00%
2023/03/02	2	66.20	5	66.20	65.90	-3	3,820	-0.08%
2023/03/01	45	66.42	0	0.00	66.30	45	3,827	1.18%
2023/02/24	4	67.08	1	67.50	66.80	3	3,849	0.08%
2023/02/23	0	0.00	2	66.60	66.50	-2	3,851	-0.05%
2023/02/21	7	67.84	9	67.82	67.60	-2	3,879	-0.05%
2023/02/17	6.3	66.91	1	67.00	66.90	5.3	3,966	0.13%
2023/02/16	7	67.60	2	67.10	67.70	5	3,962	0.13%
2023/02/15	2.1	66.76	0	0.00	66.30	2.1	3,941	0.05%
2023/02/14	0	67.50	1	66.50	66.50	-1	3,907	-0.03%
2023/02/13	1	66.70	0	0.00	66.50	1	3,927	0.03%
2023/02/10	2.2	67.33	7	67.74	67.00	-4.8	3,946	-0.12%
2023/02/09	4	68.60	19	68.88	68.50	-15	3,932	-0.38%
2023/02/07	5	68.84	1	68.80	69.10	4	3,901	0.10%
2023/02/06	2	68.30	1	67.60	68.60	1	3,895	0.03%
2023/02/03	5.1	69.19	12	69.23	69.10	-6.9	3,846	-0.18%
2023/02/02	2	67.60	10	67.77	68.10	-8	3,694	-0.22%
2023/02/01	0	0.00	19	66.88	67.10	-19	3,638	-0.52%
2023/01/31	0	0.00	7	66.16	66.30	-7	3,600	-0.19%
2023/01/30	16	65.03	12	64.99	65.30	4	3,581	0.11%
2023/01/17	2.1	62.90	0	0.00	62.80	2.1	3,502	0.06%
2023/01/16	1	62.40	2	62.25	62.50	-1	3,522	-0.03%
2023/01/13	1	62.00	1	61.80	61.80	0	3,544	0.00%
2023/01/12	2	63.35	3	63.57	62.00	-1	3,574	-0.03%
2023/01/11	2	63.15	4.1	63.08	63.50	-2.1	3,597	-0.06%
2023/01/10	0	0.00	6.1	63.10	63.10	-6.1	3,637	-0.17%
2023/01/09	0	0.00	14	61.77	63.00	-14	3,665	-0.38%
2023/01/06	2	60.10	3	60.20	60.50	-1	3,675	-0.03%
2023/01/05	1	60.40	4	60.38	60.10	-3	3,756	-0.08%
2023/01/03	0.1	59.00	0	0.00	59.10	0.1	3,826	0.00%
2022/12/29	2.1	57.20	2	57.35	57.90	0.1	3,869	0.00%
2022/12/28	1.1	58.62	0	0.00	58.40	1.1	3,943	0.03%
2022/12/26	3	60.13	0	0.00	60.00	3	3,975	0.08%
2022/12/23	3	60.23	20	60.00	60.40	-17	4,039	-0.42%
2022/12/22	4	60.55	0	0.00	60.60	4	4,080	0.10%
2022/12/21	5.1	61.08	0	0.00	60.60	5.1	4,149	0.12%
2022/12/20	5.2	63.44	5	64.50	61.20	0.2	4,155	0.00%
2022/12/19	7	63.37	1	63.10	63.90	6	4,177	0.14%
2022/12/16	2	64.50	9	64.18	64.00	-7	4,209	-0.17%
2022/12/15	2	65.45	5	65.88	65.40	-3	4,215	-0.07%
2022/12/14	2	64.70	2	64.80	65.00	0	4,141	0.00%
2022/12/13	6	64.47	16	64.54	64.60	-10	4,113	-0.24%
2022/12/12	13	64.80	21.1	65.21	64.20	-8.1	4,051	-0.20%
2022/12/09	2.2	62.21	0	0.00	62.20	2.2	3,860	0.06%
2022/12/08	0	0.00	1	62.10	63.00	-1	3,895	-0.03%
2022/12/07	3.1	62.40	4	62.40	62.10	-0.9	3,924	-0.02%
2022/12/06	4.4	64.41	7	64.23	63.50	-2.7	3,934	-0.07%
2022/12/05	31	65.38	6	65.05	66.00	25	3,979	0.63%
2022/12/02	12	65.70	14	65.92	65.70	-2	4,065	-0.05%
2022/12/01	25.2	65.50	17.1	66.07	65.60	8.1	4,047	0.20%
2022/11/30	6	63.10	55	62.26	63.10	-49	3,926	-1.25%
2022/11/29	10	61.30	4	60.70	60.70	6	3,892	0.15%
2022/11/28	14	61.09	8.2	61.21	61.30	5.8	3,919	0.15%
2022/11/25	17	61.33	7.1	60.89	60.40	9.9	4,007	0.25%
2022/11/24	5	60.36	7	60.36	60.70	-2	4,036	-0.05%
2022/11/23	1	59.70	2	59.60	59.20	-1	4,057	-0.02%
2022/11/22	1	59.50	0	0.00	58.90	1	4,165	0.02%
2022/11/21	2	61.00	9	61.10	60.30	-7	4,361	-0.16%
2022/11/18	4.1	60.56	1	61.60	60.00	3.1	4,769	0.07%
2022/11/17	7	61.49	1.2	60.93	61.50	5.8	4,768	0.12%
2022/11/16	9.1	59.81	1	60.10	60.40	8.1	4,782	0.17%
2022/11/15	1.1	58.32	2	59.15	59.30	-0.9	4,748	-0.02%
2022/11/14	2.1	58.12	7	58.53	58.60	-4.9	4,871	-0.10%
2022/11/11	5	58.12	13	59.49	58.10	-8	5,017	-0.16%
2022/11/10	0.3	58.00	0	0.00	58.10	0.3	5,312	0.01%
2022/11/09	12	58.84	2	58.85	58.70	10	5,539	0.18%
2022/11/08	4	57.88	11	58.21	57.30	-7	5,579	-0.13%
2022/11/07	1	58.50	3	57.80	58.30	-2	5,601	-0.04%
2022/11/04	1	58.20	0	0.00	57.80	1	5,692	0.02%
2022/11/03	2	57.55	7	57.51	58.00	-5	5,743	-0.09%
2022/11/02	3	57.43	8	57.38	57.20	-5	5,835	-0.09%
2022/11/01	3	55.93	9	55.89	55.90	-6	5,908	-0.10%
2022/10/31	5	55.00	1	55.20	55.10	4	6,159	0.06%
2022/10/28	4	54.35	13.1	53.73	53.70	-9.1	6,484	-0.14%
2022/10/27	8	55.61	1.1	55.13	55.60	7	6,538	0.11%
2022/10/25	0	0.00	1	53.00	53.10	-1	6,497	-0.02%
2022/10/24	2	53.80	4	53.93	53.10	-2	6,523	-0.03%
2022/10/21	5	52.86	1	52.60	52.10	4	6,565	0.06%
2022/10/20	2	52.20	0	52.50	53.30	2	6,603	0.03%
2022/10/19	0	0.00	3	54.20	53.20	-3	6,675	-0.04%
2022/10/18	3	53.60	0	0.00	53.60	3	6,692	0.04%
2022/10/17	3	50.38	2	49.80	52.00	1	6,812	0.01%
2022/10/14	6	53.02	0	52.90	53.00	6	7,022	0.09%
2022/10/13	7.2	52.18	5	51.06	49.10	2.1	7,058	0.03%
2022/10/12	16	53.16	7	53.74	53.20	9	7,066	0.13%
2022/10/11	13.1	54.78	19	54.51	54.20	-5.9	7,092	-0.08%
2022/10/07	4	57.40	5	57.30	57.20	-1	7,117	-0.01%
2022/10/06	4	57.30	12	57.52	58.00	-8	7,179	-0.11%
2022/10/05	20.1	58.49	7	57.43	57.10	13.1	7,199	0.18%
2022/10/04	5	58.38	7	58.71	58.60	-2	7,171	-0.03%
2022/10/03	5	56.90	13	57.54	57.20	-8	7,236	-0.11%
2022/09/30	1	56.30	13	55.61	57.00	-12	7,381	-0.16%
2022/09/29	30	56.50	3	56.00	56.00	27	7,404	0.36%
2022/09/28	15	58.42	8	56.66	55.00	7	7,415	0.09%
2022/09/27	2	58.70	2	58.35	59.50	0	7,453	0.00%
2022/09/26	13	59.71	17.1	60.18	57.90	-4	7,571	-0.05%
2022/09/23	7	62.99	1	64.00	62.00	6	7,628	0.08%
2022/09/22	2	63.60	0	0.00	64.00	2	7,688	0.03%
2022/09/21	3	65.30	3	64.40	64.40	0	7,686	0.00%
2022/09/19	5	65.46	5	65.26	65.00	0	7,790	0.00%
2022/09/16	1	66.20	6	66.20	65.50	-5	7,829	-0.06%
2022/09/15	1	67.50	2	68.05	66.40	-1	7,899	-0.01%
2022/09/14	3	65.83	2	66.20	67.40	1	7,925	0.01%
2022/09/13	14	67.84	8	67.60	67.00	6	7,975	0.08%
2022/09/12	17	67.87	4	67.55	67.80	13	8,102	0.16%
2022/09/08	22	66.61	22	67.39	68.50	0	8,290	0.00%
2022/09/07	0	0.00	3	63.90	64.40	-3	8,456	-0.04%
2022/09/06	8	65.04	25	65.22	63.60	-17	8,418	-0.20%
2022/09/05	35	69.41	12	68.24	67.50	23	8,364	0.27%
2022/09/02	21	69.68	26	70.05	69.70	-5	8,340	-0.06%
2022/09/01	17.1	70.04	18	69.83	68.90	-0.9	8,309	-0.01%
2022/08/31	17	69.52	9	69.72	69.90	8	8,199	0.10%
2022/08/30	4	69.10	24	68.97	69.10	-20	8,195	-0.24%
2022/08/29	17.1	68.50	18	68.77	68.30	-0.9	8,202	-0.01%
2022/08/26	14	71.34	22	71.61	71.60	-8	8,191	-0.10%
2022/08/25	59	70.99	64	71.50	70.10	-5	8,089	-0.06%
2022/08/24	1	67.90	5	68.60	68.10	-4	7,866	-0.05%
2022/08/23	3	68.23	4	68.68	68.20	-1	8,076	-0.01%
2022/08/22	11	69.30	2	69.25	69.30	9	8,299	0.11%
2022/08/19	17	70.38	18	69.93	69.90	-1	8,332	-0.01%
2022/08/18	7	69.70	17	69.81	70.40	-10	8,275	-0.12%
2022/08/17	12	71.53	24.5	71.45	71.00	-12.5	8,186	-0.15%
2022/08/16	28	68.96	28	68.95	70.20	0	7,927	0.00%
2022/08/15	7	66.83	9	67.20	67.90	-2	7,819	-0.03%
2022/08/12	13	66.20	3	66.43	66.20	10	7,855	0.13%
2022/08/11	38.5	68.06	16	66.78	66.30	22.5	7,936	0.28%
2022/08/10	5	67.18	7	67.37	66.80	-2	8,128	-0.02%
2022/08/09	13	67.85	11.1	67.89	67.40	1.9	8,351	0.02%
2022/08/08	14	65.89	13	65.95	67.30	1	8,537	0.01%
2022/08/05	52.6	67.83	59	67.74	67.60	-6.4	8,520	-0.08%
2022/08/04	50	65.54	51	65.44	66.70	-1	8,413	-0.01%
2022/08/03	18	62.79	9	63.16	63.40	9	8,327	0.11%
2022/08/02	2	63.50	1	63.40	63.50	1	8,470	0.01%
2022/07/29	1	64.80	2.1	65.14	65.00	-1.1	8,652	-0.01%
2022/07/28	1	64.50	9	64.61	63.80	-8	8,937	-0.09%
2022/07/27	11	64.01	3	64.03	64.50	8	8,971	0.09%
2022/07/26	12	64.32	4	63.15	62.60	8	9,027	0.09%
2022/07/25	6	65.17	3.3	65.05	65.10	2.7	9,039	0.03%
2022/07/22	5	65.68	9	65.71	65.80	-4	9,176	-0.04%
2022/07/21	19	65.15	24	65.01	66.20	-5	9,223	-0.05%
2022/07/20	11	62.25	11	61.88	62.40	0	9,154	0.00%
2022/07/19	17	60.65	23	60.91	60.90	-6	9,272	-0.06%
2022/07/18	16.2	59.83	5	59.62	59.80	11.2	9,442	0.12%
2022/07/15	13	58.59	7	58.83	59.00	6	9,747	0.06%
2022/07/14	14	56.53	10	57.09	58.30	4	10,055	0.04%
2022/07/13	7	57.07	4	57.05	55.80	3	10,347	0.03%
2022/07/12	10	55.58	7	55.01	54.80	3	10,689	0.03%
2022/07/11	17	58.24	42	58.22	58.10	-25	10,957	-0.23%
2022/07/08	50	57.65	23	58.07	58.00	27	11,017	0.25%
2022/07/07	11.1	54.36	8	54.36	55.80	3.1	10,898	0.03%
2022/07/06	20.2	55.80	18	54.66	53.90	2.2	10,894	0.02%
2022/07/05	6.1	56.32	5	56.28	56.50	1.1	10,938	0.01%
2022/07/04	5	57.90	2	58.30	56.90	3	10,930	0.03%
2022/07/01	5.1	60.57	4.1	60.13	57.90	1	11,029	0.01%
2022/06/30	7.1	64.00	0	0.00	63.00	7.1	11,036	0.06%
2022/06/29	1	67.50	2	67.20	67.60	-1	11,191	-0.01%
2022/06/28	11	68.75	8	68.28	68.00	3	11,908	0.03%
2022/06/27	7	69.11	8	69.33	70.00	-1	13,329	-0.01%
2022/06/24	20	67.67	17	67.20	67.00	3	13,453	0.02%
2022/06/23	6	66.93	6	66.33	66.30	0	13,603	0.00%
2022/06/22	12.1	67.64	9	66.94	66.60	3.1	13,864	0.02%
2022/06/21	10	67.78	11.1	68.58	69.40	-1.1	14,058	-0.01%
2022/06/20	11.2	67.50	13	67.12	66.10	-1.9	14,344	-0.01%
2022/06/17	28	69.29	20	70.18	69.10	8	14,401	0.06%
2022/06/16	17.3	75.43	13	75.75	71.60	4.3	14,233	0.03%
2022/06/15	18.1	78.89	18	79.12	79.00	0.1	14,183	0.00%
2022/06/14	6.1	78.35	14	78.43	78.90	-7.9	14,341	-0.05%
2022/06/13	14.1	79.94	5	80.30	79.50	9.1	14,314	0.06%
2022/06/10	15	81.00	6.6	81.34	81.80	8.4	14,409	0.06%
2022/06/09	11	81.02	8	81.11	81.50	3	14,480	0.02%
2022/06/08	8.5	81.72	7	80.91	80.80	1.5	14,506	0.01%
2022/06/07	2	81.40	3.1	81.24	81.50	-1.1	14,549	-0.01%
2022/06/06	3	81.50	2	81.70	81.40	1	14,548	0.01%
2022/06/02	9	83.93	14	83.49	83.10	-5	14,535	-0.03%
2022/06/01	40	84.93	35	84.69	84.00	5	14,505	0.03%
2022/05/31	26.1	84.25	34	84.06	83.80	-7.9	14,345	-0.06%
2022/05/30	26	82.57	33.4	83.22	84.50	-7.4	14,193	-0.05%
2022/05/27	14.1	80.82	18	80.33	80.20	-3.9	13,953	-0.03%
2022/05/26	11	79.48	13.4	80.16	78.90	-2.4	13,935	-0.02%
2022/05/25	3	78.67	4	79.75	80.20	-1	13,923	-0.01%
2022/05/24	11.1	80.61	10.2	80.26	78.70	0.9	13,997	0.01%
2022/05/23	19.1	82.40	17.2	81.66	81.20	1.9	14,026	0.01%
2022/05/20	15.7	81.06	15	80.91	81.20	0.7	14,123	0.01%
2022/05/19	8.1	79.73	3.1	79.81	81.20	5	14,577	0.03%
2022/05/18	31.1	81.34	23	81.36	81.20	8.1	14,594	0.06%
2022/05/17	15.1	80.61	18.2	80.84	82.40	-3.1	14,434	-0.02%
2022/05/16	26	79.23	30.2	79.63	78.40	-4.2	14,348	-0.03%
2022/05/13	11	76.65	16	76.92	77.20	-5	14,440	-0.03%
2022/05/12	10	76.13	10.1	76.67	75.50	-0.1	14,713	0.00%
2022/05/11	28.2	77.03	32	77.23	77.10	-3.8	15,081	-0.03%
2022/05/10	20.6	74.52	3	75.10	75.50	17.6	14,961	0.12%
2022/05/09	9.2	77.84	6.1	78.34	77.10	3.2	15,062	0.02%
2022/05/06	8.4	80.41	8	80.08	81.20	0.4	15,546	0.00%
2022/05/05	29	81.56	40.8	81.83	81.40	-11.8	15,572	-0.08%
2022/05/04	13	78.68	15	78.99	78.60	-2	15,326	-0.01%
2022/05/03	9	77.40	9	77.59	77.90	0	15,547	0.00%
2022/04/29	14	78.07	18	77.72	76.10	-4	15,578	-0.03%
2022/04/28	24.4	74.89	20	74.60	76.00	4.4	15,557	0.03%
2022/04/27	14	75.23	70	73.90	76.10	-56	15,466	-0.36%
2022/04/26	28.3	77.95	20	78.50	77.00	8.3	15,339	0.05%
2022/04/25	54.4	79.55	12	79.82	78.70	42.4	15,252	0.28%
2022/04/22	18.5	83.22	26	83.74	82.80	-7.5	15,120	-0.05%
2022/04/21	38.2	83.63	26	83.35	84.60	12.2	14,983	0.08%
2022/04/20	18.2	80.71	21	80.17	80.80	-2.9	14,855	-0.02%
2022/04/19	44.2	81.84	24	81.89	80.60	20.2	14,623	0.14%
2022/04/18	17.1	82.92	7	82.61	82.00	10.1	14,444	0.07%
2022/04/15	57.7	86.60	20	86.03	85.00	37.7	14,235	0.26%
2022/04/14	22.7	92.64	9	91.76	90.80	13.7	14,260	0.10%
2022/04/13	7	94.27	5	93.90	93.80	2	14,192	0.01%
2022/04/12	18	94.13	14.1	93.83	93.30	3.9	14,352	0.03%
2022/04/11	23.2	96.21	15	95.70	95.00	8.2	14,407	0.06%
2022/04/08	9.3	98.53	2	98.10	98.10	7.3	14,392	0.05%
2022/04/07	21.2	99.50	34.5	99.18	98.00	-13.2	14,346	-0.09%
2022/04/06	22.2	101.43	1	101.00	101.50	21.2	14,168	0.15%
2022/04/01	18.1	99.72	5	100.28	100.50	13.1	14,162	0.09%
2022/03/31	47.8	104.43	20	104.30	102.00	27.8	13,986	0.20%
2022/03/30	64.1	105.35	91	106.57	105.00	-26.9	13,567	-0.20%
2022/03/29	13	99.60	10	99.94	98.80	3	12,340	0.02%
2022/03/28	9	98.80	4	98.28	98.40	5	12,524	0.04%
2022/03/25	26	100.03	18	100.19	99.90	8	12,582	0.06%
2022/03/24	22	97.68	4.1	97.74	97.80	17.9	12,322	0.14%
2022/03/23	18	99.96	3	99.53	99.60	15	12,188	0.12%
2022/03/22	10	103.40	9	102.06	102.50	1	12,003	0.01%
2022/03/21	10.1	105.35	9	104.67	105.00	1.1	11,884	0.01%
2022/03/18	8	103.19	32.2	104.74	105.00	-24.2	11,866	-0.20%
2022/03/17	8	99.35	16	100.72	102.00	-8	11,702	-0.07%
2022/03/16	7.1	96.94	13	96.40	96.30	-6	11,705	-0.05%
2022/03/15	24	97.14	3	98.20	95.00	21	11,863	0.18%
2022/03/14	6	103.00	17	103.79	102.00	-11	11,960	-0.09%
2022/03/11	3	99.93	4	100.35	101.00	-1	12,395	-0.01%
2022/03/10	15	100.59	17	100.58	99.50	-2	12,755	-0.02%
2022/03/09	14	96.33	11	97.04	97.70	3	13,630	0.02%
2022/03/08	9	94.05	0.1	96.60	93.70	8.9	13,895	0.06%
2022/03/07	6.2	97.96	2	97.50	97.30	4.2	14,153	0.03%
2022/03/04	5	101.90	1	101.00	101.50	4	14,469	0.03%
2022/03/03	0.1	103.50	0	0.00	103.00	0.1	14,750	0.00%
2022/03/02	3	101.83	1	102.50	103.50	2	14,986	0.01%
2022/03/01	0	0.00	1	103.00	103.50	-1	15,294	-0.01%
2022/02/25	13.1	101.08	13	101.31	100.50	0.1	15,771	0.00%
2022/02/24	12	100.65	7	100.06	99.40	5	16,240	0.03%
2022/02/23	7	103.29	13.1	103.00	104.00	-6.1	16,640	-0.04%
2022/02/22	19.1	104.67	3	104.17	102.50	16.1	17,811	0.09%
2022/02/21	26	108.94	168	111.15	106.00	-142	18,081	-0.79%	大賣/鉅額交易
2022/02/18	105	108.37	47	108.05	109.00	58	17,897	0.32%	大買/
2022/02/17	74	106.45	22.1	107.31	107.00	51.9	18,019	0.29%
2022/02/16	18.1	107.44	83	108.25	107.00	-64.9	18,175	-0.36%
2022/02/15	69	106.87	65.1	108.19	105.00	3.9	18,300	0.02%
2022/02/14	102	106.26	34	105.72	106.00	68	18,441	0.37%	大買/
2022/02/11	37	105.80	26.3	105.64	105.00	10.8	18,444	0.06%
2022/02/10	27	102.54	18.1	102.00	103.00	9	18,668	0.05%
2022/02/09	10.1	103.19	14.1	103.25	103.00	-4	19,384	-0.02%
2022/02/08	14.1	101.24	16.1	101.39	102.00	-2	19,523	-0.01%
2022/02/07	4	93.88	5	94.04	95.00	-1	19,910	-0.01%
2022/01/26	6	90.20	9	90.20	90.50	-3	20,923	-0.01%
2022/01/25	12	92.42	4.1	92.27	89.50	7.9	22,423	0.04%
2022/01/24	18	88.18	25	88.38	91.30	-7	22,697	-0.03%
2022/01/21	3	89.20	4	90.03	88.70	-1	23,536	0.00%
2022/01/20	9	89.76	7	89.71	90.30	2	24,081	0.01%
2022/01/19	24.1	90.67	22	90.71	90.40	2.1	24,609	0.01%
2022/01/18	14	93.52	14	93.00	92.40	0	25,087	0.00%
2022/01/17	63.1	91.44	9	90.64	92.00	54.1	25,652	0.21%
2022/01/14	12	89.03	5	89.30	89.30	7	26,174	0.03%
2022/01/13	10	90.33	2	91.20	90.60	8	27,169	0.03%
2022/01/12	17	93.16	13	93.14	92.70	4	27,947	0.01%
2022/01/11	8.3	94.53	4	94.10	93.70	4.3	28,558	0.02%
2022/01/10	42	97.25	54	97.00	98.60	-12	28,664	-0.04%
2022/01/07	29.4	96.38	6	95.98	95.00	23.4	28,617	0.08%
2022/01/06	27	100.07	1	100.00	100.50	26	28,343	0.09%
2022/01/05	30.1	100.86	28	101.93	102.00	2.1	28,453	0.01%
2022/01/04	5	104.80	2	107.50	104.00	3	28,502	0.01%
2022/01/03	5	105.70	0	0.00	105.50	5	28,716	0.02%
2021/12/30	1	107.50	0	0.00	107.00	1	28,796	0.00%
2021/12/29	7	106.93	9	107.11	107.00	-2	28,910	-0.01%
2021/12/28	10	109.45	26	108.98	108.00	-16	29,134	-0.05%
2021/12/27	5	108.30	10	108.95	109.00	-5	29,185	-0.02%
2021/12/24	45	109.74	23	109.59	107.50	22	29,287	0.08%
2021/12/23	10	110.25	33	110.62	111.50	-23	29,125	-0.08%
2021/12/22	34	109.90	9	109.11	108.00	25	29,022	0.09%
2021/12/21	11	108.45	19	108.37	108.00	-8	28,709	-0.03%
2021/12/20	8	105.38	7	105.64	105.00	1	28,555	0.00%
2021/12/17	18	104.83	6	104.00	104.50	12	28,800	0.04%
2021/12/16	5	107.30	17	107.68	109.00	-12	28,899	-0.04%
2021/12/15	6	103.58	12	104.38	106.00	-6	28,763	-0.02%
2021/12/14	13	103.19	8	102.69	102.50	5	28,719	0.02%
2021/12/13	9.1	105.17	8	106.31	106.00	1.1	28,701	0.00%
2021/12/10	22.2	105.59	6	105.50	105.00	16.1	28,726	0.06%
2021/12/09	12.1	109.79	57	111.98	109.00	-44.9	28,660	-0.16%
2021/12/08	58	111.97	25	112.08	112.00	33	28,764	0.11%
2021/12/07	39	112.73	46	110.23	110.00	-7	28,852	-0.02%
2021/12/06	26	111.52	18	112.14	113.00	8	28,486	0.03%
2021/12/03	34	113.26	92.2	113.14	111.50	-58.2	28,344	-0.21%
2021/12/02	19	109.89	72	110.88	107.00	-53	27,818	-0.19%
2021/12/01	65	110.66	11	110.50	110.50	54	27,901	0.19%
2021/11/30	29	107.28	18	108.97	110.50	11	28,112	0.04%
2021/11/29	14	103.39	24	102.88	106.00	-10	28,267	-0.04%
2021/11/26	28	106.59	20.3	105.06	103.50	7.8	28,113	0.03%
2021/11/25	25	110.42	8.2	109.65	108.00	16.8	27,981	0.06%
2021/11/24	11.2	110.70	25.6	110.78	112.00	-14.4	27,809	-0.05%
2021/11/23	20	109.52	22	110.48	106.00	-2	27,568	-0.01%
2021/11/22	36.3	110.54	31	110.26	108.50	5.3	27,561	0.02%
2021/11/19	44.2	111.90	93.1	112.46	111.50	-48.9	27,864	-0.18%
2021/11/18	45.7	104.76	28.8	105.13	106.00	16.9	27,212	0.06%
2021/11/17	41	102.37	37	102.43	102.00	4	27,315	0.01%
2021/11/16	23	99.92	6	99.83	98.20	17	27,667	0.06%
2021/11/15	33.1	100.25	16	100.53	100.50	17.1	28,029	0.06%
2021/11/12	27	102.45	21.1	102.24	100.50	5.9	28,240	0.02%
2021/11/11	38	100.21	31	100.50	101.00	7	28,331	0.02%
2021/11/10	15.1	97.13	14.5	96.90	97.90	0.6	28,092	0.00%
2021/11/09	44.1	98.85	38	98.66	98.00	6.1	27,946	0.02%
2021/11/08	42.2	101.10	23.3	103.62	99.20	18.9	27,499	0.07%
2021/11/05	10	108.50	40	108.26	110.00	-30	26,953	-0.11%
2021/11/04	31	112.71	30.3	112.86	110.00	0.7	26,808	0.00%
2021/11/03	20	107.95	39	108.28	108.00	-19	26,125	-0.07%
2021/11/02	151.2	119.16	62	115.56	111.50	89.2	25,206	0.35%	大買/
2021/11/01	26	120.21	35.2	121.38	123.50	-9.2	23,823	-0.04%
2021/10/29	48	112.71	65.3	113.51	112.50	-17.3	23,484	-0.07%
2021/10/28	22	108.36	18.2	110.29	107.50	3.8	22,973	0.02%
2021/10/27	17.1	107.18	47.1	106.07	107.00	-30	22,734	-0.13%
2021/10/26	26	107.33	23.3	107.09	101.50	2.7	22,334	0.01%
2021/10/25	16.1	105.08	37.4	105.42	105.50	-21.3	22,136	-0.10%
2021/10/22	41.1	101.91	17.2	102.12	101.50	23.9	22,045	0.11%
2021/10/21	34	100.89	50.2	101.22	100.50	-16.2	22,333	-0.07%
2021/10/20	34.5	97.80	25	98.08	96.80	9.5	22,038	0.04%
2021/10/19	43	99.57	63.3	99.00	101.50	-20.3	22,139	-0.09%
2021/10/18	23	93.47	22.2	93.54	92.60	0.8	21,900	0.00%
2021/10/15	5	91.50	6	92.37	91.40	-1	22,556	0.00%
2021/10/14	5.4	89.13	4	88.68	89.00	1.4	23,483	0.01%
2021/10/13	16	90.26	8.3	90.58	87.40	7.7	23,748	0.03%
2021/10/12	19	94.64	19.3	94.52	93.30	-0.3	24,108	0.00%
2021/10/08	20.5	92.63	32.3	93.52	94.00	-11.8	24,790	-0.05%
2021/10/07	8	89.08	10.1	88.85	89.50	-2.1	25,392	-0.01%
2021/10/06	7.2	86.98	17.1	86.55	86.20	-9.9	25,823	-0.04%
2021/10/05	4	83.70	6	84.02	86.50	-2	26,290	-0.01%
2021/10/04	5.2	83.41	5.3	82.68	81.10	-0.2	26,522	0.00%
2021/10/01	8	84.86	1	86.20	84.10	7	26,890	0.03%
2021/09/30	29.1	89.44	31	89.97	89.30	-1.9	27,668	-0.01%
2021/09/29	11	88.61	31.2	90.01	87.70	-20.2	28,122	-0.07%
2021/09/28	11	94.30	10	92.12	91.80	1	28,938	0.00%
2021/09/27	8	95.54	8	94.84	94.60	0	29,581	0.00%
2021/09/24	11	96.17	38	96.00	95.00	-27	30,007	-0.09%
2021/09/23	29	94.17	24	94.25	95.40	5	30,217	0.02%
2021/09/22	7	90.39	4	90.55	90.20	3	30,320	0.01%
2021/09/17	3	91.17	14	90.95	92.30	-11	31,093	-0.04%
2021/09/16	6	90.68	3	90.87	90.40	3	31,844	0.01%
2021/09/15	21.1	91.66	15.2	90.43	92.30	6	32,181	0.02%
2021/09/14	7.1	93.06	12	92.69	91.70	-4.9	32,862	-0.01%
2021/09/13	19.1	95.53	14.4	94.74	92.30	4.7	33,164	0.01%
2021/09/10	28.4	91.98	14	92.16	94.90	14.4	33,443	0.04%
2021/09/09	52	92.85	22	91.19	93.90	30	34,291	0.09%
2021/09/08	19.2	91.73	5	91.12	90.50	14.2	35,196	0.04%
2021/09/07	19.1	91.84	14	92.11	94.30	5.1	35,488	0.01%
2021/09/06	29.5	97.90	23	96.98	94.50	6.5	35,198	0.02%
2021/09/03	37.5	98.49	22	98.25	98.50	15.5	34,882	0.04%
2021/09/02	70	103.64	17	102.47	100.50	53	34,527	0.15%
2021/09/01	2	108.75	22	109.09	111.00	-20	34,572	-0.06%
2021/08/31	3	107.33	3	107.83	108.50	0	34,495	0.00%
2021/08/30	3	108.33	24	108.31	110.00	-21	34,408	-0.06%
2021/08/27	36	109.56	10	109.10	106.50	26	34,340	0.08%
2021/08/26	53	113.28	45	112.38	111.50	8	34,147	0.02%
2021/08/25	9	112.50	30.3	113.10	113.00	-21.3	34,077	-0.06%
2021/08/24	17	109.29	17.1	109.69	107.50	-0.1	33,308	0.00%
2021/08/23	26.5	107.47	40	107.24	106.00	-13.5	32,775	-0.04%
2021/08/20	64	103.25	71.1	102.61	105.00	-7.1	32,351	-0.02%
2021/08/19	27	100.76	27	101.28	99.00	0	31,672	0.00%
2021/08/18	23	94.39	14.4	94.19	100.00	8.6	31,083	0.03%
2021/08/17	11.1	95.18	8	96.33	91.00	3.1	30,700	0.01%
2021/08/16	5.2	98.05	11	98.02	98.90	-5.8	30,369	-0.02%
2021/08/13	15	99.07	2	99.25	97.00	13	30,232	0.04%
2021/08/12	10	100.44	22	101.26	103.00	-12	30,107	-0.04%
2021/08/11	19.1	100.26	14	99.72	97.60	5.1	29,975	0.02%
2021/08/10	8.1	100.84	11.1	100.01	101.00	-3	29,776	-0.01%
2021/08/09	13.2	102.65	16.4	100.69	100.50	-3.2	29,579	-0.01%
2021/08/06	16.2	105.14	10	106.35	108.50	6.2	29,399	0.02%
2021/08/05	25.1	107.51	34	110.09	108.50	-8.9	29,282	-0.03%
2021/08/04	32	116.48	29	114.16	113.00	3	29,279	0.01%
2021/08/03	30.1	114.44	25	113.44	113.50	5.1	29,284	0.02%
2021/08/02	18.5	108.36	25.3	109.06	111.50	-6.8	28,915	-0.02%
2021/07/30	9.4	104.08	14	106.39	102.50	-4.6	28,598	-0.02%
2021/07/29	36.5	106.19	30.1	106.04	107.00	6.5	28,473	0.02%
2021/07/28	28.1	104.70	15.3	106.56	104.50	12.8	28,180	0.05%
2021/07/27	87.4	118.64	74	118.84	114.50	13.4	27,765	0.05%
2021/07/26	42	117.37	55.2	117.18	115.50	-13.1	27,020	-0.05%
2021/07/23	125.7	113.74	102	115.16	110.00	23.7	26,312	0.09%	大買/大賣/
2021/07/22	16	110.28	40.6	111.70	113.50	-24.6	25,352	-0.10%
2021/07/21	58.4	107.76	25	106.86	103.50	33.4	25,114	0.13%
2021/07/20	85.1	106.23	124.1	106.24	108.50	-39	24,422	-0.16%	大賣/
2021/07/19	54	102.29	13	102.81	100.00	41	23,783	0.17%
2021/07/16	25.1	100.62	42.5	101.26	102.50	-17.5	24,120	-0.07%
2021/07/15	73.1	97.21	90	96.23	100.00	-16.9	24,054	-0.07%
2021/07/14	63.2	100.34	42	101.74	98.10	21.2	23,919	0.09%
2021/07/13	34.2	113.41	14	113.04	109.00	20.2	23,126	0.09%
2021/07/12	15	100.93	32.9	103.36	105.50	-17.9	22,646	-0.08%
2021/07/09	42	97.09	39.5	97.24	96.00	2.5	22,042	0.01%
2021/07/08	35.1	95.99	33	95.82	94.80	2.1	21,711	0.01%
2021/07/07	24	95.89	35	95.69	93.60	-11	21,344	-0.05%
2021/07/06	40	92.23	38	92.28	92.60	2	20,611	0.01%
2021/07/05	51.1	93.27	93	91.35	90.50	-42	20,264	-0.21%
2021/07/02	109	86.10	118	85.02	87.60	-9	19,651	-0.05%	大買/大賣/
2021/07/01	60.5	82.05	4	83.58	79.70	56.5	19,370	0.29%
2021/06/30	15.1	83.81	113	82.84	86.20	-97.9	19,562	-0.50%	大賣/
2021/06/29	49.1	79.52	40	80.65	78.70	9.1	19,614	0.05%
2021/06/28	123.2	81.38	38	80.74	79.60	85.2	19,407	0.44%	大買/
2021/06/25	47	79.38	39.7	80.05	81.80	7.3	18,838	0.04%
2021/06/24	16.1	74.41	13	74.69	74.40	3.1	18,163	0.02%
2021/06/23	101.2	72.14	119	72.69	74.50	-17.8	17,792	-0.10%	大買/大賣/
2021/06/22	96	69.66	65	68.71	69.90	31	17,070	0.18%
2021/06/21	38	68.05	86	66.99	66.20	-48	16,679	-0.29%
2021/06/18	79	67.58	120.9	68.91	68.90	-41.9	16,156	-0.26%	大賣/
2021/06/17	61	63.50	107.2	64.44	65.20	-46.2	15,070	-0.31%	大賣/
2021/06/16	27	59.38	48	60.63	61.00	-21	14,076	-0.15%
2021/06/15	5	57.40	31	57.59	57.80	-26	13,617	-0.19%
2021/06/11	13	56.72	8	56.43	56.50	5	13,585	0.04%
2021/06/10	29	56.93	35.9	56.81	57.00	-6.9	13,668	-0.05%
2021/06/09	90	56.96	69	57.34	56.50	21	13,562	0.15%
2021/06/08	15	54.01	15.6	54.37	54.80	-0.6	13,053	0.00%
2021/06/07	4	53.13	3.5	52.30	53.40	0.5	13,119	0.00%
2021/06/04	3	53.10	23.2	54.06	54.00	-20.2	13,221	-0.15%
2021/06/03	5.1	52.84	6	53.22	53.50	-0.9	13,225	-0.01%
2021/06/02	6	54.43	7	53.39	52.90	-1	13,253	-0.01%
2021/06/01	1.1	51.60	5	52.30	52.00	-4	12,855	-0.03%
2021/05/31	17	50.76	17	50.33	51.20	0	12,919	0.00%
2021/05/28	6	50.50	6	50.20	50.60	0	13,004	0.00%
2021/05/27	2	48.25	5	48.08	48.35	-3	13,181	-0.02%
2021/05/26	1	48.35	7	48.03	48.40	-6	13,217	-0.05%
2021/05/25	16	47.49	24	47.92	47.85	-8	13,317	-0.06%
2021/05/24	10	46.19	1	46.40	46.25	9	13,390	0.07%
2021/05/21	10	45.99	16	45.77	46.15	-6	13,538	-0.04%
2021/05/20	6	44.57	5	44.65	43.85	1	13,616	0.01%
2021/05/19	15.9	45.23	6	44.53	45.60	9.9	13,604	0.07%
2021/05/18	9	42.67	43	43.04	43.55	-34	13,512	-0.25%
2021/05/17	3	40.47	4	40.80	39.60	-1	13,515	-0.01%
2021/05/14	25.1	45.26	11	45.45	43.95	14.1	13,471	0.10%
2021/05/13	16	42.92	13	43.87	44.00	3	13,381	0.02%
2021/05/12	27	44.42	21	45.63	43.50	6	13,348	0.04%
2021/05/11	28	48.10	16	47.93	46.60	12	13,217	0.09%
2021/05/10	21	51.93	4.4	52.02	51.10	16.6	13,093	0.13%
2021/05/07	18	52.39	13	52.21	53.60	5	13,597	0.04%
2021/05/06	16	51.04	9	51.29	50.70	7	13,602	0.05%
2021/05/05	10	51.87	2	51.85	50.90	8	13,569	0.06%
2021/05/04	40	53.29	3	52.73	52.40	37	13,623	0.27%
2021/05/03	12	56.57	4	56.98	55.50	8	13,697	0.06%
2021/04/29	16	59.89	14	59.54	59.00	2	13,737	0.01%
2021/04/28	17	60.60	13	60.31	60.50	4	13,804	0.03%
2021/04/27	16	60.87	21	61.30	60.20	-5	13,935	-0.04%
2021/04/26	11	63.07	87.1	63.41	62.70	-76.1	13,805	-0.55%
2021/04/23	114	62.41	26	62.82	62.40	88	13,876	0.63%	大買/
2021/04/22	48	62.28	36	63.56	60.50	12	13,695	0.09%
2021/04/21	21	60.60	28.9	60.74	61.70	-7.9	13,209	-0.06%
2021/04/20	72	60.14	104	59.87	59.50	-32	12,870	-0.25%	大賣/
2021/04/19	8	55.98	19	56.26	56.70	-11	12,514	-0.09%
2021/04/16	15	55.34	32	55.66	56.00	-17	12,781	-0.13%
2021/04/15	3	55.33	0.1	55.20	55.40	3	12,871	0.02%
2021/04/14	28	53.70	12	55.60	55.40	16	12,979	0.12%
2021/04/13	19	57.32	19	57.42	55.80	0	13,158	0.00%
2021/04/12	12	57.18	3	57.47	57.10	9	13,235	0.07%
2021/04/09	33	58.75	11	59.82	58.60	22	13,439	0.16%
2021/04/08	4.1	60.49	6.9	60.14	60.70	-2.8	14,110	-0.02%
2021/04/07	18	59.02	33	59.27	59.60	-15	14,202	-0.11%
2021/04/06	22	57.87	165.9	58.03	59.60	-143.9	14,068	-1.02%	大賣/鉅額交易
2021/04/01	49	55.43	114	55.71	54.50	-65	13,793	-0.47%	大賣/
2021/03/31	10	54.20	22	53.36	53.50	-12	14,143	-0.08%
2021/03/30	24	54.45	18	54.48	54.00	6	15,208	0.04%
2021/03/29	4	54.00	33	54.19	54.60	-29	16,146	-0.18%
2021/03/26	6.2	52.93	3	53.23	53.70	3.2	16,282	0.02%
2021/03/25	44	52.26	1	52.60	52.20	43	16,368	0.26%
2021/03/24	3	53.70	9	53.71	53.70	-6	16,465	-0.04%
2021/03/23	35	53.90	11	53.64	53.00	24	16,589	0.14%
2021/03/22	11	54.92	21	54.47	54.40	-10	16,726	-0.06%
2021/03/19	39	54.49	23.1	54.74	54.60	15.9	16,967	0.09%
2021/03/18	13	54.79	38	54.82	54.20	-25	17,189	-0.15%
2021/03/17	33	54.12	32	54.64	54.20	1	17,384	0.01%
2021/03/16	15	54.27	82	54.81	53.80	-67	17,675	-0.38%
2021/03/15	3	53.27	64.2	53.78	54.10	-61.2	18,108	-0.34%
2021/03/12	81	52.97	36	53.14	53.10	45	18,159	0.25%
2021/03/11	99	52.72	8	52.79	52.90	91	18,251	0.50%
2021/03/10	11	50.90	4	50.86	51.40	7	18,268	0.04%
2021/03/09	16	48.83	17	48.59	48.70	-1	18,249	-0.01%
2021/03/08	9.2	50.47	6	49.96	49.65	3.2	18,577	0.02%
2021/03/05	2.1	51.40	2	51.50	51.30	0.1	18,928	0.00%
2021/03/04	13	52.15	0	0.00	51.60	13	19,241	0.07%
2021/03/03	26	53.41	31	54.04	54.10	-5	19,614	-0.03%
2021/03/02	30	55.33	28	55.62	53.90	2	19,881	0.01%
2021/02/26	9	54.53	21	54.30	54.00	-12	20,047	-0.06%
2021/02/25	23	55.31	33.1	55.03	54.60	-10.1	21,355	-0.05%
2021/02/24	22	55.09	24	55.19	55.00	-2	22,443	-0.01%
2021/02/23	31	54.55	25.4	54.71	55.00	5.6	22,545	0.02%
2021/02/22	13	54.89	12	55.18	54.40	1	22,470	0.00%
2021/02/19	5.1	53.04	16	53.09	53.10	-11	22,464	-0.05%
2021/02/18	5	51.84	20	52.26	52.40	-15	22,985	-0.07%
2021/02/17	33	51.17	11	51.25	51.80	22	23,384	0.09%
2021/02/05	15.5	49.18	14	49.11	48.90	1.5	23,516	0.01%
2021/02/04	43	49.61	25	49.44	49.35	18	24,050	0.07%
2021/02/03	7	51.00	8	50.74	50.60	-1	24,582	0.00%
2021/02/02	13	50.11	17	50.00	50.00	-4	24,837	-0.02%
2021/02/01	46	49.30	23	49.07	49.00	23	24,991	0.09%
2021/01/29	68.2	53.33	70	54.25	50.50	-1.8	24,939	-0.01%
2021/01/28	14	51.31	5.9	51.17	51.20	8.1	24,472	0.03%
2021/01/27	8	52.30	9	52.34	52.50	-1	24,442	0.00%
2021/01/26	5	53.14	2	53.10	52.00	3	24,460	0.01%
2021/01/25	13	53.09	12	53.54	53.30	1	24,404	0.00%
2021/01/22	13	51.01	8	51.56	51.60	5	24,222	0.02%
2021/01/21	28	51.52	2	50.90	51.00	26	24,138	0.11%
2021/01/20	18.5	52.42	8	51.54	51.70	10.5	24,060	0.04%
2021/01/19	21	55.10	22	54.84	54.80	-1	23,846	0.00%
2021/01/18	6	55.08	31	55.52	55.50	-25	23,821	-0.10%
2021/01/15	33.1	54.06	46	54.31	54.00	-12.9	23,598	-0.05%
2021/01/14	37	54.27	24	53.80	53.90	13	23,431	0.06%
2021/01/13	32	55.01	24.8	55.13	55.30	7.2	23,327	0.03%
2021/01/12	50	56.23	8	57.01	55.30	42	23,246	0.18%
2021/01/11	26	56.03	50.6	56.08	56.50	-24.6	22,867	-0.11%
2021/01/08	8	53.50	14	53.41	53.50	-6	22,833	-0.03%
2021/01/07	6	53.18	5	53.86	53.20	1	23,230	0.00%
2021/01/06	42	54.07	47	53.04	53.00	-5	23,313	-0.02%
2021/01/05	45	53.87	36	54.19	54.70	9	23,142	0.04%
2021/01/04	129	55.12	85	54.75	54.70	44	23,109	0.19%	大買/
2020/12/31	86	54.51	122.2	54.42	54.10	-36.2	23,051	-0.16%	大賣/
2020/12/30	43.3	52.29	248	53.05	51.80	-204.7	22,367	-0.92%	大賣/鉅額交易
2020/12/29	228	52.22	55	51.97	52.80	173	22,044	0.78%	大買/鉅額交易
2020/12/28	61.2	52.37	63	51.89	51.60	-1.8	21,821	-0.01%
2020/12/25	158	51.68	121	51.17	51.00	37	21,429	0.17%	大買/大賣/
2020/12/24	87	47.95	170	49.08	50.60	-83	20,612	-0.40%	大賣/
2020/12/23	81	46.42	123	47.24	46.90	-42	19,511	-0.22%	大賣/
2020/12/22	23	45.20	19.7	45.18	43.60	3.3	18,595	0.02%
2020/12/21	11	43.95	13.7	44.21	44.60	-2.7	18,505	-0.01%
2020/12/18	12	44.16	11	44.21	44.00	1	18,713	0.01%
2020/12/17	6	44.82	31.1	44.78	45.25	-25.1	18,690	-0.13%
2020/12/16	39	44.25	20	44.34	44.75	19	18,660	0.10%
2020/12/15	40	43.85	19	43.47	42.70	21	18,800	0.11%
2020/12/14	46	45.42	20.3	45.75	45.10	25.8	19,025	0.14%
2020/12/11	57.3	44.71	18	44.61	44.10	39.3	18,840	0.21%
2020/12/10	119	46.03	77.5	46.74	45.80	41.5	18,653	0.22%	大買/
2020/12/09	41	45.96	100	46.17	45.95	-59	18,353	-0.32%
2020/12/08	17	44.83	17	44.89	44.95	0	17,978	0.00%
2020/12/07	17	44.97	17.3	44.56	44.30	-0.3	17,988	0.00%
2020/12/04	18.3	44.75	18	44.73	44.30	0.3	17,926	0.00%
2020/12/03	18	44.99	17	44.89	44.35	1	17,860	0.01%
2020/12/02	13	45.16	51.4	45.19	44.70	-38.4	17,857	-0.22%
2020/12/01	45	44.16	39	44.96	45.80	6	17,637	0.03%
2020/11/30	75	44.79	34	44.81	44.60	41	17,461	0.23%
2020/11/27	94	44.18	72	44.93	45.15	22	17,327	0.13%
2020/11/26	43	43.00	22	43.40	43.65	21	17,355	0.12%
2020/11/25	31	43.39	26	42.81	42.40	5	17,154	0.03%
2020/11/24	140	44.48	81	44.56	43.20	59	17,057	0.35%	大買/
2020/11/23	50	43.45	221.7	42.88	44.40	-171.7	16,399	-1.05%	大賣/鉅額交易
2020/11/20	16	40.18	19	40.34	40.40	-3	16,776	-0.02%
2020/11/19	25	39.42	1	39.80	39.00	24	16,927	0.14%
2020/11/18	9	39.95	23.5	39.68	39.55	-14.5	17,618	-0.08%
2020/11/17	65	40.19	23	39.73	39.50	42	18,922	0.22%
2020/11/16	23	40.72	126.7	40.42	41.35	-103.7	21,270	-0.49%	大賣/鉅額交易
2020/11/13	6	38.63	28	38.89	38.70	-22	21,508	-0.10%
2020/11/12	133	39.04	74	38.47	38.15	59	21,713	0.27%	大買/
2020/11/11	13	40.68	88	39.61	40.35	-75	21,395	-0.35%
2020/11/10	93	38.74	128	39.21	38.05	-35	20,909	-0.17%	大賣/
2020/11/09	3	38.38	6	38.56	39.00	-3	20,791	-0.01%
2020/11/06	28	37.84	3	38.05	37.65	25	20,707	0.12%
2020/11/05	33	37.74	52	37.67	37.90	-19	20,769	-0.09%
2020/11/04	14	36.85	2	36.85	37.00	12	20,901	0.06%
2020/11/03	21	35.76	20	36.05	36.90	1	21,491	0.00%
2020/11/02	7	35.34	0	0.00	35.30	7	22,085	0.03%
2020/10/30	6	36.59	3	36.50	36.05	3	22,205	0.01%
2020/10/29	7	36.66	3	36.85	37.20	4	22,509	0.02%
2020/10/28	8	38.27	13	38.67	37.55	-5	22,554	-0.02%
2020/10/27	21	38.10	2	38.18	38.45	19	22,538	0.08%
2020/10/26	30	38.43	8	38.26	38.10	22	22,623	0.10%
2020/10/23	11	38.15	5	37.94	38.15	6	22,541	0.03%
2020/10/22	16	37.83	0	0.00	37.80	16	22,637	0.07%
2020/10/21	11	37.05	3	37.45	37.40	8	22,620	0.04%
2020/10/20	18	36.92	5	36.85	36.75	13	22,601	0.06%
2020/10/19	1	37.00	0	0.00	37.15	1	22,594	0.00%
2020/10/16	57	37.40	17	37.63	36.80	40	22,574	0.18%
2020/10/15	33	39.50	38.7	39.47	39.00	-5.7	22,229	-0.03%
2020/10/14	15	38.86	25	38.90	38.70	-10	21,642	-0.05%
2020/10/13	2	38.55	14	38.69	38.30	-12	21,478	-0.06%
2020/10/12	3	37.93	17	37.97	38.30	-14	21,336	-0.07%
2020/10/08	46	38.53	22	38.37	37.95	24	21,233	0.11%
2020/10/07	17	38.10	52	38.21	38.40	-35	21,039	-0.17%
2020/10/06	9	37.43	6	37.64	37.45	3	20,941	0.01%
2020/10/05	7	36.49	20	36.69	36.90	-13	21,030	-0.06%
2020/09/30	1	36.00	1	36.05	36.30	0	21,064	0.00%
2020/09/29	8	35.84	8	36.12	35.75	0	21,134	0.00%
2020/09/25	14	35.31	9	35.28	34.95	5	21,098	0.02%
2020/09/24	16	35.78	19	36.01	35.30	-3	21,089	-0.01%
2020/09/23	22	37.77	21	37.46	37.10	1	21,179	0.00%
2020/09/22	17	37.51	19	37.47	37.05	-2	20,890	-0.01%
2020/09/21	7	37.57	51	38.03	37.40	-44	20,794	-0.21%
2020/09/18	36	38.34	33	37.93	37.60	3	20,814	0.01%
2020/09/17	51	37.91	110.8	37.75	38.20	-59.8	20,556	-0.29%	大賣/
2020/09/16	4	36.56	7	36.52	36.40	-3	20,061	-0.01%
2020/09/15	6	36.53	11	36.51	35.90	-5	19,992	-0.03%
2020/09/14	63	35.93	8	35.89	36.10	55	20,063	0.27%
2020/09/11	54	35.25	48	34.87	34.65	6	20,003	0.03%
2020/09/10	21	36.91	35	36.60	36.20	-14	19,836	-0.07%
2020/09/09	7	35.44	8	35.51	36.40	-1	19,777	-0.01%
2020/09/08	19	36.35	15	36.24	35.90	4	19,786	0.02%
2020/09/07	25	36.56	9	36.18	35.70	16	19,811	0.08%
2020/09/04	61	36.62	19	36.73	36.75	42	19,837	0.21%
2020/09/03	55	38.19	11	38.10	37.40	44	19,855	0.22%
2020/09/02	94	37.94	37	37.88	38.00	57	19,694	0.29%
2020/09/01	17.2	37.59	39	37.99	38.55	-21.8	19,779	-0.11%
2020/08/31	17	36.94	13	36.97	36.70	4	19,408	0.02%
2020/08/28	53	37.70	24	37.60	37.40	29	19,647	0.15%
2020/08/27	28	37.65	96	37.42	37.35	-68	20,272	-0.34%
2020/08/26	117	39.64	435	39.26	38.40	-318	19,892	-1.60%	大買/大賣/鉅額交易
2020/08/25	337	38.37	61	38.48	38.40	276	18,326	1.51%	大買/鉅額交易
2020/08/24	84.1	38.35	76	38.63	39.00	8.1	17,887	0.05%
2020/08/21	146	38.69	63	38.54	37.95	83	17,062	0.49%	大買/
2020/08/20	123	37.75	119	38.29	38.75	4	15,582	0.03%	大買/大賣/
2020/08/19	114	36.21	114	36.31	36.85	0	12,641	0.00%	大買/大賣/
2020/08/18	18	32.79	33	32.35	33.50	-15	11,930	-0.13%
2020/08/17	16	31.48	12.7	32.08	32.00	3.3	11,501	0.03%
2020/08/14	5	30.55	3	30.50	30.45	2	11,271	0.02%
2020/08/13	6.1	30.28	4	30.18	30.05	2.1	11,222	0.02%
2020/08/12	0	29.80	5	30.10	29.90	-5	11,049	-0.05%
2020/08/11	7	30.47	0	0.00	29.80	7	10,944	0.06%
2020/08/10	10	30.97	1	30.85	30.40	9	10,915	0.08%
2020/08/07	34	32.16	34.2	32.59	32.40	-0.2	10,682	0.00%
2020/08/06	58	32.18	147.3	31.64	32.65	-89.3	10,058	-0.89%	大賣/
2020/08/05	17	29.74	72	29.70	29.70	-55	9,412	-0.58%
2020/08/04	36	29.26	23	29.70	28.80	13	9,278	0.14%
2020/08/03	12	29.51	12	30.13	29.70	0	8,947	0.00%
2020/07/30	2	29.15	18	28.91	29.55	-16	8,845	-0.18%
2020/07/29	3	28.13	7	28.11	28.40	-4	8,775	-0.05%
2020/07/28	17	28.67	13	28.14	27.40	4	8,775	0.05%
2020/07/27	11	27.96	4	28.56	28.55	7	8,632	0.08%
2020/07/24	3	28.85	17	28.81	27.95	-14	8,703	-0.16%
2020/07/23	15	28.78	3	28.72	28.55	12	8,690	0.14%
2020/07/22	0	0.00	4	28.25	28.45	-4	8,692	-0.05%
2020/07/21	3	27.85	17	27.67	27.85	-14	8,790	-0.16%
2020/07/20	4	26.86	2	26.75	26.90	2	9,037	0.02%
2020/07/17	11	27.78	1	28.35	27.05	10	9,148	0.11%
2020/07/16	13	28.08	1	28.15	28.05	12	9,131	0.13%
2020/07/15	29	29.09	4	29.25	28.65	25	9,100	0.27%
2020/07/14	3	29.67	0	0.00	29.35	3	9,016	0.03%
2020/07/13	9	29.98	6	29.95	30.15	3	8,848	0.03%
2020/07/10	14	29.16	7	29.44	28.95	7	8,720	0.08%
2020/07/09	2	29.53	33	29.40	29.70	-31	8,548	-0.36%
2020/07/08	20	29.60	88.9	29.60	29.45	-68.9	8,462	-0.81%
2020/07/07	10	28.95	2	29.40	29.15	8	8,344	0.10%
2020/07/06	4	29.13	9	29.10	29.20	-5	8,298	-0.06%
2020/07/03	9	29.64	3	29.27	29.10	6	8,235	0.07%
2020/07/02	4	29.85	14	29.89	29.80	-10	8,010	-0.12%
2020/07/01	3	28.57	10	28.50	28.50	-7	7,748	-0.09%
2020/06/30	0	0.00	1	28.10	28.30	-1	7,703	-0.01%
2020/06/29	70	27.92	0	0.00	27.85	70	7,753	0.90%
2020/06/24	4	28.70	13	28.40	29.20	-9	7,613	-0.12%
2020/06/22	0	0.00	32	28.51	28.60	-32	7,503	-0.43%
2020/06/19	100	29.36	10	29.20	28.30	90	7,478	1.20%
2020/06/18	2	28.68	0	0.00	28.80	2	7,303	0.03%
2020/06/17	2	28.33	2	28.65	28.60	0	7,261	0.00%
2020/06/16	1	28.80	11	29.00	28.35	-10	7,218	-0.14%
2020/06/15	11	28.91	5	29.05	28.05	6	7,204	0.08%
2020/06/12	39	28.68	17	29.28	29.65	22	7,134	0.31%
2020/06/11	130	29.81	147	29.54	29.20	-17	7,085	-0.24%	大買/大賣/
2020/06/10	34.1	29.53	25	29.26	30.00	9.1	6,942	0.13%
2020/06/09	3	28.20	10	28.41	28.30	-7	6,772	-0.10%
2020/06/08	25	30.47	21	30.62	29.10	4	6,677	0.06%
2020/06/05	6.2	29.12	34	29.34	29.10	-27.8	6,346	-0.44%
2020/06/04	16	29.29	108	29.39	29.30	-92	6,172	-1.49%	大賣/
2020/06/03	159	27.83	271.8	28.18	28.95	-112.8	5,701	-1.98%	大買/大賣/鉅額交易
2020/06/02	144	26.06	81	26.12	27.00	63	4,644	1.36%	大買/
2020/06/01	0	0.00	4	24.55	24.60	-4	4,304	-0.09%
2020/05/29	2	24.10	0	0.00	23.70	2	4,277	0.05%
2020/05/28	25	24.80	0	0.00	24.50	25	4,262	0.59%
2020/05/27	0	0.00	2	24.90	24.80	-2	4,245	-0.05%
2020/05/26	91	24.40	0	0.00	24.15	91	4,214	2.16%
2020/05/25	1	23.60	5	23.91	24.05	-4	4,203	-0.10%
2020/05/22	20	24.40	0	0.00	23.95	20	4,188	0.48%
2020/05/21	0	0.00	2	24.28	24.60	-2	4,164	-0.05%
2020/05/20	0	0.00	12	24.00	24.05	-12	4,110	-0.29%
2020/05/18	12	22.73	11	22.93	23.00	1	3,999	0.03%
2020/05/15	5	23.52	0	0.00	23.25	5	3,969	0.13%
2020/05/14	16	24.24	4	24.54	24.20	12	3,846	0.31%
2020/05/13	6	24.69	0	0.00	25.00	6	3,803	0.16%
2020/05/12	7	25.11	0	0.00	25.10	7	3,793	0.18%
2020/05/11	2	25.70	11	25.68	25.55	-9	3,765	-0.24%
2020/05/08	0	0.00	20	25.00	24.90	-20	3,709	-0.54%
2020/05/07	0	0.00	1	25.15	24.95	-1	3,674	-0.03%
2020/05/06	1	24.60	1	25.20	25.05	0	3,624	0.00%
2020/05/05	1	25.20	22	25.04	25.40	-21	3,573	-0.59%
2020/04/30	0	0.00	5	24.60	24.55	-5	3,499	-0.14%
2020/04/29	10	24.38	15	24.67	24.40	-5	3,496	-0.14%
2020/04/28	17	24.01	1	24.20	24.15	16	3,405	0.47%
2020/04/27	12	23.79	46.7	23.80	23.85	-34.7	3,390	-1.02%
2020/04/24	15	24.15	32	24.02	23.70	-17	3,331	-0.51%
2020/04/23	44	23.78	17	24.32	24.05	27	3,179	0.85%
2020/04/22	35	22.65	1	23.20	23.20	34	2,893	1.18%
2020/04/21	0	0.00	9	21.63	21.45	-9	2,794	-0.32%
2020/04/20	1	21.80	0	0.00	22.00	1	2,755	0.04%
2020/04/17	0	0.00	1	22.05	21.50	-1	2,740	-0.04%
2020/04/15	13	21.23	119	21.32	21.30	-106	2,700	-3.93%	大賣/鉅額交易
2020/04/13	0	0.00	20	20.53	20.25	-20	2,701	-0.74%
2020/04/10	2	20.00	0	0.00	20.20	2	2,706	0.07%
2020/04/08	1	19.60	1	19.75	20.10	0	2,779	0.00%
2020/04/07	3	19.33	10	19.30	19.40	-7	2,750	-0.25%
2020/04/06	0	0.00	11	18.76	19.05	-11	2,747	-0.40%
2020/04/01	0	0.00	1	18.80	19.10	-1	2,806	-0.04%
2020/03/31	25	19.34	4	19.30	19.15	21	2,982	0.70%
2020/03/30	0.5	18.45	0	0.00	18.45	0.5	2,957	0.02%
2020/03/27	0	0.00	202	18.20	17.95	-202	2,943	-6.86%	大賣/鉅額交易
2020/03/26	12	18.05	12	18.16	18.20	0	2,953	0.00%
2020/03/25	232	18.03	22	18.11	18.25	210	3,134	6.70%	大買/鉅額交易
2020/03/24	12	16.52	1	16.10	16.60	11	3,084	0.36%
2020/03/23	2	14.75	1	14.45	15.10	1	3,066	0.03%
2020/03/20	4	14.56	2	14.85	15.05	2	3,060	0.07%
2020/03/19	1	13.70	2	14.35	13.70	-1	3,048	-0.03%
2020/03/18	2	15.53	3	16.20	15.20	-1	2,956	-0.03%
2020/03/17	21	16.46	0	0.00	16.15	21	2,896	0.73%
2020/03/16	102	18.40	0	0.00	17.90	102	2,799	3.64%	大買/鉅額交易
2020/03/13	50	19.50	7	19.50	19.85	43	2,724	1.58%
2020/03/12	16	21.72	1	22.25	21.65	15	2,651	0.57%
2020/03/11	3	24.20	2	24.70	23.95	1	2,615	0.04%
2020/03/10	2	24.45	3	24.05	24.75	-1	2,605	-0.04%
2020/03/06	3	25.43	0	0.00	25.40	3	2,586	0.12%
2020/03/05	0	0.00	5	25.85	25.70	-5	2,633	-0.19%
2020/03/04	2	25.10	0	0.00	25.65	2	2,653	0.08%
2020/03/03	0	0.00	1	25.20	25.10	-1	2,651	-0.04%
2020/03/02	0	0.00	1	24.30	24.50	-1	2,640	-0.04%
2020/02/27	4	24.73	0	0.00	24.30	4	2,625	0.15%
2020/02/26	0	0.00	3	25.08	25.60	-3	2,597	-0.12%
2020/02/21	0	0.00	0.8	25.05	25.15	-0.8	2,555	-0.03%
2020/02/19	0	0.00	12	25.13	25.15	-12	2,556	-0.47%
2020/02/18	1	25.00	3	25.02	25.00	-2	2,558	-0.08%
2020/02/13	1	24.80	20	24.70	24.65	-19	2,571	-0.74%
2020/02/12	0	0.00	3	24.68	24.80	-3	2,564	-0.12%
2020/02/11	0	0.00	2	24.50	24.50	-2	2,553	-0.08%
2020/02/10	6	23.54	6	23.54	24.15	0	2,540	0.00%
2020/02/07	4	23.76	0	0.00	23.80	4	2,546	0.16%
2020/02/06	2.2	24.17	0.8	24.15	24.25	1.4	2,544	0.06%
2020/02/05	2	23.05	4	23.25	23.25	-2	2,533	-0.08%
2020/02/04	3	22.73	5	22.98	23.15	-2	2,556	-0.08%
2020/02/03	12.8	22.09	8	22.18	22.20	4.8	2,673	0.18%
2020/01/31	8	23.88	20	24.03	24.00	-12	2,653	-0.45%
2020/01/30	27	24.73	0	0.00	24.65	27	2,631	1.03%
2020/01/17	0	0.00	5	27.70	27.55	-5	2,596	-0.19%
2020/01/16	3	27.77	3	27.75	27.80	0	2,616	0.00%
2020/01/15	0	0.00	9	27.85	27.85	-9	2,687	-0.33%
2020/01/14	0	0.00	7	27.17	27.10	-7	2,655	-0.26%
2020/01/13	0	0.00	1	26.75	26.95	-1	2,650	-0.04%
2020/01/10	1	26.40	0	0.00	26.50	1	2,656	0.04%
2020/01/09	2	26.85	0	0.00	26.85	2	2,658	0.08%
2020/01/08	14.2	26.94	6	26.63	26.55	8.2	2,780	0.29%
2020/01/07	2	27.53	4	27.89	27.50	-2	2,827	-0.07%
2020/01/03	6	28.23	6	28.23	28.25	0	2,842	0.00%
2020/01/02	0	27.75	28	28.05	27.80	-28	2,762	-1.01%
2019/12/30	0	0.00	2	28.10	28.00	-2	2,797	-0.07%
2019/12/27	6	28.41	2	28.15	28.35	4	2,757	0.15%
2019/12/26	3	28.05	13	28.34	28.30	-10	2,692	-0.37%
2019/12/25	4	27.78	10	27.48	27.80	-6	2,500	-0.24%
2019/12/24	0.1	26.50	0	0.00	26.55	0.1	2,413	0.00%
2019/12/23	0	0.00	7	27.26	26.90	-7	2,423	-0.29%
2019/12/20	22	27.88	23	28.14	27.50	-1	2,391	-0.04%
2019/12/19	1	26.60	0	0.00	26.65	1	2,169	0.05%
2019/12/18	1	26.50	0	0.00	26.65	1	2,210	0.05%
2019/12/17	1	26.75	3.9	26.62	26.65	-2.9	2,248	-0.13%
2019/12/16	1	26.35	6	26.15	26.50	-5	2,290	-0.22%
2019/12/12	5	26.23	1	26.10	26.00	4	2,388	0.17%
2019/12/11	0	0.00	1	25.80	25.85	-1	2,724	-0.04%
2019/12/10	12	25.78	9	25.69	25.65	3	2,822	0.11%
2019/12/09	2	26.20	0	0.00	25.85	2	2,870	0.07%
2019/12/06	2.1	26.07	5	26.00	26.05	-2.9	3,059	-0.09%
2019/12/05	0	0.00	2	25.90	25.90	-2	3,217	-0.06%
2019/12/04	2	25.93	0	0.00	25.90	2	3,421	0.06%
2019/12/03	9	25.39	2	25.48	25.35	7	3,454	0.20%
2019/12/02	4	25.33	4	25.30	25.35	0	3,517	0.00%
2019/11/29	6	26.63	2	26.53	26.15	4	3,555	0.11%
2019/11/28	2	27.30	2	27.18	27.10	0	3,565	0.00%
2019/11/27	2	27.00	0	0.00	26.95	2	3,689	0.05%
2019/11/26	1	26.90	5	27.25	27.10	-4	3,792	-0.11%
2019/11/25	10	27.20	7	27.13	27.20	3	3,851	0.08%
2019/11/22	0	0.00	3	26.98	26.95	-3	3,938	-0.08%
2019/11/21	6.6	26.76	0	0.00	26.70	6.6	4,018	0.16%
2019/11/19	0	0.00	1	26.70	26.80	-1	4,160	-0.02%
2019/11/18	0	0.00	3	26.90	27.15	-3	4,240	-0.07%
2019/11/14	1.1	26.65	1	26.75	26.80	0.1	4,487	0.00%
2019/11/13	2	26.65	1	27.05	26.60	1	4,489	0.02%
2019/11/12	2	26.83	1	27.05	26.90	1	4,493	0.02%
2019/11/11	2.1	27.00	3	26.90	26.90	-0.9	4,505	-0.02%
2019/11/08	0	0.00	33	27.55	27.65	-33	4,518	-0.73%
2019/11/07	29	27.33	23	27.56	27.45	6	4,558	0.13%
2019/11/06	31	27.35	0	0.00	27.35	31	4,571	0.68%
2019/11/05	2.2	27.85	2	27.70	27.80	0.2	4,572	0.00%
2019/11/04	3	27.90	1.8	27.83	27.80	1.2	4,603	0.03%
2019/11/01	1	28.10	2	28.28	28.15	-1	4,607	-0.02%
2019/10/31	18	29.93	21	29.59	28.70	-3	4,584	-0.07%
2019/10/30	4	29.05	2	29.00	29.00	2	4,501	0.04%
2019/10/29	0.1	28.25	4	28.60	28.40	-3.9	4,579	-0.09%
2019/10/25	2	28.75	0	0.00	28.35	2	4,620	0.04%
2019/10/24	2	29.25	4	28.90	28.90	-2	4,621	-0.04%
2019/10/23	1	29.30	9	29.03	29.05	-8	4,657	-0.17%
2019/10/22	4	28.53	3	28.35	28.40	1	4,591	0.02%
2019/10/21	0.1	28.40	0	0.00	28.40	0.1	4,629	0.00%
2019/10/18	0	0.00	2.2	28.41	28.70	-2.2	4,679	-0.05%
2019/10/17	1	28.35	0	0.00	28.35	1	4,729	0.02%
2019/10/16	2	28.90	3.1	28.73	28.70	-1.1	4,749	-0.02%
2019/10/15	14.1	27.40	9.7	27.88	28.30	4.4	4,662	0.09%
2019/10/14	6.1	27.28	5	27.54	27.45	1.1	4,644	0.02%
2019/10/09	2.3	27.00	2	26.90	27.00	0.3	4,911	0.01%
2019/10/08	0.1	26.85	0	0.00	26.85	0.1	5,187	0.00%
2019/10/04	1	27.65	0	0.00	27.65	1	5,404	0.02%
2019/10/03	1	28.20	0	0.00	28.20	1	5,480	0.02%
2019/10/02	2.2	28.31	0	0.00	28.45	2.2	5,517	0.04%
2019/10/01	0.2	28.90	6.8	28.88	28.90	-6.6	5,508	-0.12%
2019/09/25	0.6	29.75	0	0.00	29.75	0.6	5,529	0.01%
2019/09/24	6.4	30.34	4	30.50	30.15	2.4	5,526	0.04%
2019/09/23	5.3	30.51	1.5	30.45	30.35	3.8	5,547	0.07%
2019/09/12	0	0.00	1	27.95	27.95	-1	5,555	-0.02%
2019/09/11	6	28.08	8	28.20	27.65	-2	5,550	-0.04%
2019/09/10	7	28.41	4	28.75	28.35	3	5,526	0.05%
2019/09/09	9	28.43	2	28.70	28.20	7	5,567	0.13%
2019/09/06	33	29.43	32	29.75	28.60	1	5,543	0.02%
2019/09/05	17	28.80	8	29.01	28.50	9	5,199	0.17%
2019/09/04	9	28.68	6	28.60	28.70	3	5,121	0.06%
2019/09/03	14	28.87	9	28.61	28.90	5	5,107	0.10%
2019/09/02	10	28.75	56	28.38	29.00	-46	4,945	-0.93%
2019/08/30	14	27.96	16	28.28	27.35	-2	4,867	-0.04%
2019/08/29	1	27.75	1	27.70	27.95	0	4,679	0.00%
2019/08/28	9	27.79	1	27.90	27.70	8	4,637	0.17%
2019/08/27	0	0.00	9	27.41	27.70	-9	4,575	-0.20%
2019/08/26	3	26.87	0	0.00	26.90	3	4,495	0.07%
2019/08/23	8	27.47	11	27.51	27.45	-3	4,454	-0.07%
2019/08/22	17	27.16	20	26.99	27.05	-3	4,329	-0.07%
2019/08/21	1	26.90	11	26.57	26.75	-10	4,229	-0.24%
2019/08/20	3	26.72	0	0.00	26.50	3	4,192	0.07%
2019/08/19	1	26.45	4	26.44	26.25	-3	4,110	-0.07%
2019/08/16	3	26.13	30	25.80	25.80	-27	4,037	-0.67%
2019/08/15	2	26.20	5	26.09	26.15	-3	3,992	-0.08%
2019/08/14	9	25.76	0	0.00	25.70	9	3,939	0.23%
2019/08/13	2	25.85	0	0.00	25.75	2	3,863	0.05%
2019/08/12	32	25.85	39	25.72	25.95	-7	3,757	-0.19%
2019/08/08	32	23.90	0	0.00	24.00	32	3,658	0.87%
2019/08/07	1	23.65	0	0.00	23.60	1	3,702	0.03%
2019/08/06	3	22.75	3	22.93	24.00	0	3,791	0.00%
2019/08/05	4	24.06	3	23.70	23.70	1	3,887	0.03%
2019/08/02	5	24.60	5	24.66	24.50	0	3,916	0.00%
2019/08/01	2	25.38	0	0.00	25.35	2	3,965	0.05%
2019/07/31	1	25.50	0	0.00	25.75	1	3,999	0.03%
2019/07/30	9	25.78	305	25.65	25.65	-296	4,010	-7.38%	大賣/鉅額交易
2019/07/29	1	26.75	32	26.40	26.35	-31	4,035	-0.77%
2019/07/25	65	27.02	10	26.87	27.00	55	4,028	1.37%
2019/07/24	247	26.52	0	0.00	26.65	247	3,979	6.21%	大買/鉅額交易
2019/07/23	0	0.00	2	26.05	25.95	-2	3,926	-0.05%
2019/07/22	2	25.60	3	25.63	25.65	-1	3,953	-0.03%
2019/07/18	4	26.20	28	26.34	25.65	-24	3,996	-0.60%
2019/07/17	1	26.75	11	26.70	26.70	-10	4,010	-0.25%
2019/07/16	4	26.86	1	27.15	26.70	3	4,076	0.07%
2019/07/15	1	26.45	70	26.46	26.50	-69	4,108	-1.68%
2019/07/12	16	27.06	17	27.21	27.05	-1	4,299	-0.02%
2019/07/11	2	26.95	12	27.00	26.80	-10	4,408	-0.23%
2019/07/10	11	26.80	1	26.75	27.20	10	4,515	0.22%
2019/07/09	18	26.91	4	26.86	26.90	14	4,696	0.30%
2019/07/08	84	27.75	30	27.75	27.45	54	5,160	1.05%
2019/07/05	13	27.03	57	27.21	27.00	-44	5,857	-0.75%
2019/07/04	5	26.60	22	26.37	26.75	-17	5,700	-0.30%
2019/07/03	6	25.58	40	25.27	25.20	-34	5,573	-0.61%
2019/07/02	2	26.30	1	26.30	25.90	1	5,601	0.02%
2019/07/01	0	0.00	3	25.82	26.00	-3	5,601	-0.05%
2019/06/28	0	0.00	1	25.55	25.30	-1	5,626	-0.02%
2019/06/27	15	25.34	1	25.35	25.35	14	5,719	0.24%
2019/06/26	1	25.40	1	25.15	25.50	0	5,737	0.00%
2019/06/25	3	25.30	13	25.80	25.10	-10	5,787	-0.17%
2019/06/21	3	25.50	0	0.00	25.55	3	5,895	0.05%
2019/06/20	0	0.00	4	26.13	26.05	-4	5,935	-0.07%
2019/06/19	10	25.65	2	25.78	25.80	8	5,979	0.13%
2019/06/18	2	25.80	1	25.40	25.30	1	6,078	0.02%
2019/06/17	0	0.00	17	26.11	25.90	-17	6,100	-0.28%
2019/06/14	2	25.13	2	25.18	25.25	0	6,083	0.00%
2019/06/13	1	24.90	1	25.10	24.75	0	6,247	0.00%
2019/06/12	1	25.40	0	0.00	25.00	1	6,351	0.02%
2019/06/11	8	25.37	4	25.28	25.30	4	6,380	0.06%
2019/06/10	0	0.00	2	25.18	25.25	-2	6,416	-0.03%
2019/06/06	13	25.17	11	25.28	24.50	2	6,437	0.03%
2019/06/05	0	0.00	4	24.56	24.50	-4	6,393	-0.06%
2019/06/04	1	24.25	1	24.50	24.25	0	6,454	0.00%
2019/06/03	1	24.20	1	24.30	24.25	0	6,495	0.00%
2019/05/31	2	24.80	4	24.70	24.75	-2	6,506	-0.03%
2019/05/30	0	0.00	1	24.50	24.60	-1	6,532	-0.02%
2019/05/29	4	24.30	2	24.28	24.25	2	6,571	0.03%
2019/05/28	3	24.42	0	0.00	24.70	3	6,676	0.04%
2019/05/27	2	24.63	5	24.39	24.55	-3	6,765	-0.04%
2019/05/24	11	24.30	0	0.00	24.10	11	6,787	0.16%
2019/05/23	2	23.70	1	23.80	24.00	1	6,905	0.01%
2019/05/22	2	24.60	0	0.00	24.20	2	6,957	0.03%
2019/05/20	1	23.90	1	23.90	23.90	0	7,087	0.00%
2019/05/17	3	24.32	6	24.68	23.90	-3	7,294	-0.04%
2019/05/16	6	24.80	1	24.40	24.40	5	7,583	0.07%
2019/05/15	1	25.05	3	24.97	25.05	-2	7,709	-0.03%
2019/05/14	11	24.44	7	23.56	24.55	4	8,016	0.05%
2019/05/13	68	24.34	6	23.67	23.30	62	8,253	0.75%
2019/05/10	6	24.95	5	25.45	25.05	1	8,743	0.01%
2019/05/09	16	25.54	8	25.34	25.50	8	8,772	0.09%
2019/05/08	26	26.19	0	0.00	26.35	26	8,782	0.30%
2019/05/07	4	26.61	2	26.65	26.65	2	8,903	0.02%
2019/05/06	7	26.81	3	27.02	26.30	4	8,994	0.04%
2019/05/03	1	27.25	2	27.63	27.60	-1	9,300	-0.01%
2019/05/02	1	27.45	1	27.10	27.35	0	9,345	0.00%
2019/04/30	12	26.83	13	26.93	27.20	-1	9,520	-0.01%
2019/04/29	14	26.86	1	26.70	26.60	13	9,689	0.13%
2019/04/26	8	27.53	7	27.84	27.30	1	9,797	0.01%
2019/04/25	5	28.07	0	0.00	28.10	5	10,130	0.05%
2019/04/24	1	28.55	0	0.00	28.35	1	10,373	0.01%
2019/04/23	0	0.00	1	29.15	28.75	-1	10,579	-0.01%
2019/04/22	1	28.95	2	29.00	28.80	-1	10,535	-0.01%
2019/04/19	2	28.75	4	28.80	28.90	-2	10,523	-0.02%
2019/04/18	21	29.73	29	29.03	28.65	-8	10,517	-0.08%
2019/04/17	15	30.13	13	30.01	29.85	2	10,458	0.02%
2019/04/16	7	29.66	3	29.72	30.15	4	10,576	0.04%
2019/04/15	16	29.55	11	29.60	29.25	5	10,637	0.05%
2019/04/12	18	30.49	19	30.72	29.05	-1	10,596	-0.01%
2019/04/11	93	30.63	114	30.58	30.70	-21	10,145	-0.21%	大賣/
2019/04/10	15	28.33	29	28.49	28.55	-14	9,180	-0.15%
2019/04/09	1	27.70	1	28.05	27.85	0	9,094	0.00%
2019/04/08	5	28.05	3	27.90	27.50	2	9,061	0.02%
2019/04/03	7	27.70	34	27.68	27.60	-27	9,079	-0.30%
2019/04/02	1	27.15	2	27.70	27.25	-1	9,083	-0.01%
2019/04/01	10	27.28	12	27.48	27.30	-2	9,101	-0.02%
2019/03/28	9	26.87	6	27.12	26.65	3	9,332	0.03%
2019/03/27	15	26.75	7	26.77	26.90	8	9,489	0.08%
2019/03/26	3	26.20	2	26.18	26.05	1	9,577	0.01%
2019/03/25	5	26.05	201	26.08	26.10	-196	9,814	-2.00%	大賣/鉅額交易
2019/03/22	172	27.65	121	27.18	27.15	51	9,900	0.52%	大買/大賣/
2019/03/21	162	27.44	18	27.26	27.55	144	10,038	1.43%	大買/鉅額交易
2019/03/20	9	26.82	1	26.55	26.55	8	10,738	0.07%
2019/03/19	12	26.76	16	26.67	26.70	-4	10,914	-0.04%
2019/03/18	18	26.33	27	26.06	26.25	-9	10,916	-0.08%
2019/03/15	17	27.20	2	27.48	27.15	15	10,826	0.14%
2019/03/14	3	27.65	0	0.00	27.70	3	10,870	0.03%
2019/03/13	13	28.10	3	28.07	28.00	10	11,142	0.09%
2019/03/12	0	0.00	1	28.00	27.70	-1	11,336	-0.01%
2019/03/11	10	27.45	0	0.00	27.50	10	11,605	0.09%
2019/03/08	13	28.01	1	27.70	27.70	12	12,319	0.10%
2019/03/07	20	28.56	16	29.06	28.50	4	13,170	0.03%
2019/03/06	6	28.95	1	28.70	28.70	5	13,509	0.04%
2019/03/05	11	28.89	0	0.00	28.75	11	13,769	0.08%
2019/03/04	10	28.87	1	29.30	29.30	9	13,904	0.06%
2019/02/27	9	28.84	2	28.93	28.75	7	13,919	0.05%
2019/02/26	14	30.16	2	30.45	29.45	12	13,911	0.09%
2019/02/25	36	30.40	1	30.15	30.25	35	13,990	0.25%
2019/02/22	10	30.38	11	30.84	30.10	-1	14,172	-0.01%
2019/02/21	4	30.20	10	30.10	30.20	-6	14,153	-0.04%
2019/02/20	12	30.33	0	0.00	30.15	12	14,199	0.08%
2019/02/19	6	30.28	4	30.48	30.15	2	14,224	0.01%
2019/02/18	14	30.35	16	30.40	29.95	-2	14,215	-0.01%
2019/02/15	40	31.51	29	31.74	31.00	11	14,082	0.08%
2019/02/14	3	31.25	2	31.68	31.25	1	13,848	0.01%
2019/02/13	10	31.47	26	31.83	31.35	-16	13,838	-0.12%
2019/02/12	5	30.90	5	31.13	31.30	0	13,648	0.00%
2019/02/11	39	30.95	105	30.78	31.15	-66	13,564	-0.49%	大賣/
2019/01/30	0	0.00	21	28.80	28.55	-21	13,213	-0.16%
2019/01/29	3	28.93	2	28.90	28.90	1	13,385	0.01%
2019/01/28	38	29.39	16	29.24	29.00	22	13,834	0.16%
2019/01/25	2	28.80	28	28.97	28.75	-26	14,039	-0.19%
2019/01/24	73	29.03	71	28.63	28.40	2	14,141	0.01%
2019/01/23	9	28.22	160	28.10	28.25	-151	13,989	-1.08%	大賣/鉅額交易
2019/01/22	27	28.85	59	28.35	28.10	-32	14,086	-0.23%
2019/01/21	10	28.94	95	29.26	28.80	-85	13,979	-0.61%
2019/01/18	23	28.72	12	28.79	29.05	11	13,906	0.08%
2019/01/17	149	29.10	32	28.87	28.40	117	13,893	0.84%	大買/鉅額交易
2019/01/16	80	28.54	60	27.52	28.95	20	13,553	0.15%
2019/01/15	96	27.04	82	27.41	27.05	14	13,306	0.11%
2019/01/14	0	0.00	2	26.15	26.25	-2	13,137	-0.02%
2019/01/11	12	26.64	3	26.95	26.40	9	13,213	0.07%
2019/01/10	13	26.58	3	26.85	26.85	10	13,196	0.08%
2019/01/09	55	27.00	257	26.96	26.40	-202	13,169	-1.53%	大賣/鉅額交易
2019/01/08	121	26.82	50	27.10	26.75	71	13,080	0.54%	大買/
2019/01/07	52	26.50	41	26.42	26.85	11	12,900	0.09%
2019/01/04	24	24.48	134	23.72	24.45	-110	12,832	-0.86%	大賣/鉅額交易
2019/01/03	23	25.96	5	25.91	25.45	18	12,756	0.14%
2019/01/02	0	0.00	8	25.93	25.70	-8	12,860	-0.06%
2018/12/28	32	25.64	6	25.45	25.45	26	12,985	0.20%
2018/12/27	1	25.80	15	25.67	25.45	-14	13,109	-0.11%
2018/12/26	5	25.17	203	25.05	24.95	-198	13,064	-1.52%	大賣/鉅額交易
2018/12/25	12	25.53	6	25.43	25.60	6	13,032	0.05%
2018/12/24	36	26.57	0	0.00	26.50	36	12,977	0.28%
2018/12/22	146	26.41	2	26.20	26.25	144	13,007	1.11%	大買/鉅額交易
2018/12/21	276	26.39	46	26.62	26.95	230	13,020	1.77%	大買/鉅額交易
2018/12/20	104	25.44	14	25.34	25.65	90	12,743	0.71%	大買/
2018/12/19	11	25.85	93	25.87	25.45	-82	12,634	-0.65%
2018/12/18	23	25.99	64	25.73	26.00	-41	12,559	-0.33%
2018/12/17	72	28.10	11	27.89	27.25	61	12,402	0.49%
2018/12/14	59	27.67	8	27.89	27.70	51	12,378	0.41%
2018/12/13	48	29.67	75	29.88	28.80	-27	12,204	-0.22%
2018/12/12	29	29.24	20	29.05	29.70	9	11,430	0.08%
2018/12/11	5	27.06	2	27.10	27.00	3	11,257	0.03%
2018/12/10	9	26.87	5	26.73	26.70	4	11,295	0.04%
2018/12/07	35	28.25	12	28.35	28.10	23	11,245	0.20%
2018/12/06	43	28.50	12	29.09	27.55	31	11,175	0.28%
2018/12/05	10	30.29	10	30.19	30.25	0	10,997	0.00%
2018/12/04	11	31.47	18	31.65	31.50	-7	10,949	-0.06%
2018/12/03	24	32.72	39	32.14	31.90	-15	10,750	-0.14%
2018/11/30	48	30.08	442	30.29	31.25	-394	10,080	-3.91%	大賣/鉅額交易
2018/11/29	9	27.54	48	27.55	28.45	-39	9,212	-0.42%
2018/11/28	243	25.00	89	25.59	25.90	154	8,915	1.73%	大買/鉅額交易
2018/11/27	123	24.72	33	24.62	24.80	90	8,751	1.03%	大買/
2018/11/26	9	23.71	7	23.64	23.75	2	8,657	0.02%
2018/11/23	27	23.72	2	24.50	23.45	25	8,811	0.28%
2018/11/22	50	24.94	7	25.09	24.25	43	9,015	0.48%
2018/11/21	19	25.78	8	25.87	25.55	11	8,951	0.12%
2018/11/20	9	25.69	32	25.65	25.75	-23	8,885	-0.26%
2018/11/19	24	25.42	19	25.22	25.65	5	8,898	0.06%
2018/11/16	27	24.73	24	24.96	24.60	3	9,020	0.03%
2018/11/15	16	24.52	6	24.48	24.45	10	9,163	0.11%
2018/11/14	18	24.15	20	24.17	24.10	-2	9,169	-0.02%
2018/11/13	6	23.48	5	23.72	24.15	1	9,201	0.01%
2018/11/12	15	24.07	5	24.04	24.10	10	9,232	0.11%
2018/11/09	16	23.73	16	23.55	23.80	0	9,218	0.00%
2018/11/08	51	25.21	38	25.68	24.65	13	9,232	0.14%
2018/11/07	58	25.33	41	25.00	25.80	17	9,204	0.18%
2018/11/06	39	25.13	35	24.92	24.30	4	9,220	0.04%
2018/11/05	32	26.78	30	26.54	25.75	2	9,225	0.02%
2018/11/02	48	25.69	433	25.79	26.00	-385	8,734	-4.41%	大賣/鉅額交易
2018/11/01	20	23.48	18	23.28	23.65	2	8,434	0.02%
2018/10/31	319	21.34	24	21.78	22.25	295	8,304	3.55%	大買/鉅額交易
2018/10/30	81	20.87	27	20.79	21.00	54	8,139	0.66%
2018/10/29	8	20.51	16	20.55	20.30	-8	8,095	-0.10%
2018/10/26	25	20.52	34	20.76	20.30	-9	8,223	-0.11%
2018/10/25	19	20.92	2	20.85	20.75	17	8,232	0.21%
2018/10/24	15	22.97	16	23.37	23.05	-1	8,230	-0.01%
2018/10/23	9	23.46	5	23.77	23.00	4	8,421	0.05%
2018/10/22	13	23.45	10	23.74	23.90	3	8,524	0.04%
2018/10/19	11	23.13	6	23.22	23.25	5	8,669	0.06%
2018/10/18	6	24.58	7	24.55	24.50	-1	8,841	-0.01%
2018/10/17	3	24.55	31	24.38	24.25	-28	8,960	-0.31%
2018/10/16	17	24.79	13	25.05	24.50	4	9,063	0.04%
2018/10/15	19	24.51	16	24.73	24.75	3	9,181	0.03%
2018/10/12	4	23.84	17	23.89	24.05	-13	9,501	-0.14%
2018/10/11	23	23.12	9	23.33	23.05	14	9,716	0.14%
2018/10/09	17	25.57	21	26.10	25.60	-4	9,883	-0.04%
2018/10/08	28	26.89	10	27.58	26.30	18	9,900	0.18%
2018/10/05	24	28.79	1	28.70	28.60	23	9,810	0.23%
2018/10/04	7	31.84	3	31.90	31.75	4	9,787	0.04%
2018/10/03	6	32.49	6	32.82	32.05	0	9,966	0.00%
2018/10/02	2	33.33	8	33.42	33.40	-6	10,174	-0.06%
2018/10/01	8	32.69	3	33.08	33.00	5	10,261	0.05%
2018/09/28	45	32.43	37	32.44	32.35	8	10,444	0.08%
2018/09/27	3	34.05	1	33.90	33.30	2	10,643	0.02%
2018/09/26	15	34.22	12	34.71	33.65	3	10,919	0.03%
2018/09/25	11	33.45	15	33.75	33.95	-4	11,420	-0.04%
2018/09/21	7	32.71	13	32.65	32.85	-6	11,721	-0.05%
2018/09/20	12	32.13	20	32.20	31.60	-8	11,692	-0.07%
2018/09/19	7	33.75	2	33.48	33.20	5	11,730	0.04%
2018/09/18	17	33.56	6	33.37	33.20	11	11,875	0.09%
2018/09/17	13	33.92	9	34.28	34.35	4	11,951	0.03%
2018/09/14	1	34.00	10	34.77	34.65	-9	12,053	-0.07%
2018/09/13	6	34.43	2	33.78	33.45	4	12,211	0.03%
2018/09/12	9	33.60	8	33.93	33.95	1	12,365	0.01%
2018/09/11	9	33.91	19	34.33	34.10	-10	12,775	-0.08%
2018/09/10	54	34.94	9	35.17	33.50	45	12,938	0.35%
2018/09/07	16	37.53	10	37.93	37.20	6	13,031	0.05%
2018/09/06	9	38.41	3	38.93	38.20	6	13,277	0.05%
2018/09/05	5	39.96	3	40.40	39.70	2	13,695	0.01%
2018/09/04	25	40.51	37	40.54	40.35	-12	14,177	-0.08%
2018/09/03	26	39.54	11	39.57	38.80	15	14,395	0.10%
2018/08/31	12	41.30	9	41.61	41.65	3	14,562	0.02%
2018/08/30	4	41.89	26	41.75	41.85	-22	14,713	-0.15%
2018/08/29	21.1	41.20	30	41.11	40.90	-8.9	14,755	-0.06%
2018/08/28	10	39.11	4	39.30	39.00	6	14,992	0.04%
2018/08/27	10	39.33	13	39.54	39.60	-3	15,665	-0.02%
2018/08/24	20	37.04	22	37.44	38.35	-2	16,260	-0.01%
2018/08/23	90	38.90	82	38.04	37.90	8	16,866	0.05%
2018/08/22	155	39.11	190	38.75	39.20	-35	17,355	-0.20%	大買/大賣/
2018/08/21	52	37.17	55.1	37.31	37.20	-3.1	17,414	-0.02%
2018/08/20	2	36.95	6	36.05	36.05	-4	17,824	-0.02%
2018/08/17	20	37.80	12	38.59	37.05	8	18,015	0.04%
2018/08/16	159	38.04	152	37.62	37.80	7	18,146	0.04%	大買/大賣/
2018/08/15	19	37.71	11	37.59	37.40	8	18,284	0.04%
2018/08/14	14	37.89	14	38.52	39.20	0	18,368	0.00%
2018/08/13	20	38.66	5	38.25	37.45	15	18,516	0.08%
2018/08/10	36	41.86	24	42.13	41.00	12	18,671	0.06%
2018/08/09	84	44.64	82	44.92	44.70	2	18,662	0.01%
2018/08/08	21	45.54	20	45.78	44.60	1	19,369	0.01%
2018/08/07	156	45.45	167	45.32	45.30	-11	19,748	-0.06%	大買/大賣/
2018/08/06	5	44.75	49	44.52	44.50	-44	19,966	-0.22%
2018/08/03	145	44.86	210	44.17	45.10	-65	20,087	-0.32%	大買/大賣/
2018/08/02	42	43.91	34	43.65	43.25	8	20,151	0.04%
2018/08/01	15	46.66	28	46.60	46.35	-13	20,139	-0.06%
2018/07/31	29	46.78	60	47.05	47.00	-31	20,239	-0.15%
2018/07/30	37	47.00	32	47.06	46.45	5	20,574	0.02%
2018/07/27	9	48.44	19	48.70	48.65	-10	20,620	-0.05%
2018/07/26	43	47.12	23	47.01	47.65	20	20,598	0.10%
2018/07/25	6.1	46.19	30	46.46	47.10	-23.9	20,590	-0.12%
2018/07/24	1	44.05	6	44.68	44.95	-5	20,477	-0.02%
2018/07/23	48	43.81	12	43.43	43.50	36	20,442	0.18%
2018/07/20	71	45.08	57	44.90	43.50	14	20,453	0.07%
2018/07/19	44	44.89	39	44.45	44.80	5	20,503	0.02%
2018/07/18	47	48.47	18	49.68	45.85	29	20,485	0.14%
2018/07/17	77	51.02	54	51.12	50.90	23	20,276	0.11%
2018/07/16	11	50.56	3	50.50	49.65	8	20,265	0.04%
2018/07/13	13	52.16	6	52.92	52.00	7	20,283	0.03%
2018/07/12	26	52.23	8	52.40	52.60	18	20,531	0.09%
2018/07/11	35	52.74	24	53.23	51.80	11	20,832	0.05%
2018/07/10	99	52.75	75	52.90	52.40	24	20,859	0.12%
2018/07/09	31	54.48	17	55.67	54.00	14	20,861	0.07%
2018/07/06	213	56.44	112.1	56.16	55.50	100.9	20,896	0.48%	大買/大賣/
2018/07/05	144	58.51	92	59.51	57.90	52	20,969	0.25%	大買/
2018/07/04	110	60.21	58	61.24	59.30	52	20,875	0.25%	大買/
2018/07/03	215	61.62	70	61.77	61.50	145	20,903	0.69%	大買/鉅額交易
2018/07/02	23.1	59.90	35	59.93	59.30	-11.9	20,719	-0.06%
2018/06/29	11	57.08	13	57.38	57.00	-2	20,522	-0.01%
2018/06/28	14	56.47	7	57.06	55.80	7	20,679	0.03%
2018/06/27	7	58.63	13	59.12	57.60	-6	21,421	-0.03%
2018/06/26	5	56.30	8	56.75	57.60	-3	21,661	-0.01%
2018/06/25	31	57.59	16	58.33	56.70	15	22,331	0.07%
2018/06/22	18	58.58	19	58.88	58.40	-1	22,758	0.00%
2018/06/21	10	58.17	7	58.30	57.80	3	22,747	0.01%
2018/06/20	30	58.40	23	59.38	57.60	7	22,667	0.03%
2018/06/19	15	58.77	11	58.90	57.00	4	22,460	0.02%
2018/06/15	18	60.53	15	60.57	59.50	3	22,427	0.01%
2018/06/14	26	60.53	33	59.85	59.60	-7	22,244	-0.03%
2018/06/13	19	60.09	5	61.44	58.70	14	21,992	0.06%
2018/06/12	2	61.30	22	63.04	65.10	-20	21,603	-0.09%
2018/06/11	22	60.56	19	60.61	60.00	3	21,153	0.01%
2018/06/08	9	60.09	6	61.42	59.60	3	21,069	0.01%
2018/06/07	11	60.18	0	0.00	59.80	11	20,875	0.05%
2018/06/06	17	61.14	7	60.94	60.60	10	20,827	0.05%
2018/06/05	32	61.54	4	62.95	60.60	28	21,042	0.13%
2018/06/04	34	65.93	24.1	68.89	64.40	9.9	20,988	0.05%
2018/06/01	27	63.81	48	63.53	66.60	-21	20,470	-0.10%
2018/05/31	44	62.51	37	63.40	60.60	7	19,774	0.04%
2018/05/30	26	61.28	61	60.05	61.20	-35	19,175	-0.18%
2018/05/29	16	56.75	23	57.18	57.20	-7	18,789	-0.04%
2018/05/28	41	56.45	50	57.06	56.70	-9	18,734	-0.05%
2018/05/25	7	53.10	19	53.42	53.80	-12	18,330	-0.07%
2018/05/24	11	51.31	15	51.61	51.80	-4	18,130	-0.02%
2018/05/23	18	50.29	14	50.44	50.10	4	18,104	0.02%
2018/05/22	21	51.00	18	51.58	50.70	3	17,897	0.02%
2018/05/21	49	51.20	35	52.53	50.60	14	17,741	0.08%
2018/05/18	55.1	54.59	44	53.20	52.10	11.1	17,470	0.06%
2018/05/17	39	59.04	11	58.76	57.30	28	17,203	0.16%
2018/05/16	23	59.11	5	59.58	58.20	18	17,002	0.11%
2018/05/15	6	56.23	29	58.09	59.10	-23	16,351	-0.14%
2018/05/14	4	52.60	17.3	53.82	53.80	-13.3	16,107	-0.08%
2018/05/11	14	51.34	16	51.88	50.60	-2	15,878	-0.01%
2018/05/10	4	53.13	6	53.12	52.60	-2	15,750	-0.01%
2018/05/09	6	51.67	0	0.00	51.10	6	15,652	0.04%
2018/05/08	22	52.26	6	52.37	51.60	16	15,544	0.10%
2018/05/07	6	52.55	19.1	53.21	54.00	-13.1	15,424	-0.09%
2018/05/04	20	49.50	26	49.98	51.00	-6	15,013	-0.04%
2018/05/03	4	48.68	6	48.78	48.50	-2	14,859	-0.01%
2018/05/02	10	48.56	3	49.43	48.10	7	15,094	0.05%
2018/04/30	6	49.36	6	49.27	50.50	0	15,025	0.00%
2018/04/27	2	48.05	6	48.33	48.65	-4	15,052	-0.03%
2018/04/26	11	47.35	15	47.55	47.80	-4	15,154	-0.03%
2018/04/25	11	48.21	9	48.46	46.90	2	15,449	0.01%
2018/04/24	38	45.14	48	46.54	47.75	-10	15,601	-0.06%
2018/04/23	8	48.42	4	49.40	47.65	4	15,674	0.03%
2018/04/20	12	50.08	20	50.83	50.00	-8	16,131	-0.05%
2018/04/19	16	49.63	11	49.58	49.90	5	16,878	0.03%
2018/04/18	46	48.69	58	48.69	49.05	-12	16,811	-0.07%
2018/04/17	53	48.55	17.2	49.50	47.55	35.9	16,604	0.22%
2018/04/16	8	53.10	8	53.41	52.70	0	16,259	0.00%
2018/04/13	2	55.05	2	54.05	54.60	0	16,165	0.00%
2018/04/12	12	55.65	0	0.00	55.90	12	16,055	0.07%
2018/04/11	13	54.66	24	55.56	57.30	-11	16,235	-0.07%
2018/04/10	11	52.77	4	54.05	52.40	7	16,328	0.04%
2018/04/09	4	56.58	13	56.30	54.00	-9	16,599	-0.05%
2018/04/03	10	54.48	31	52.99	55.50	-21	16,941	-0.12%
2018/04/02	1	50.20	6	50.53	50.60	-5	16,618	-0.03%
2018/03/31	13	49.98	7.3	51.12	49.80	5.7	16,814	0.03%
2018/03/30	163	52.00	33	51.37	49.50	130	16,775	0.77%	大買/鉅額交易
2018/03/29	11	47.51	6.2	47.35	48.35	4.8	15,886	0.03%
2018/03/28	12	46.41	10	47.70	46.50	2	15,454	0.01%
2018/03/27	12	46.29	64	44.91	46.40	-52	14,681	-0.35%
2018/03/26	7	41.61	45	41.19	42.20	-38	14,229	-0.27%
2018/03/23	28	39.44	7	39.99	39.50	21	14,181	0.15%
2018/03/22	11	42.10	9	41.66	41.00	2	14,100	0.01%
2018/03/21	6	40.58	32	41.67	42.00	-26	13,843	-0.19%
2018/03/20	3	39.92	2	40.28	39.75	1	13,608	0.01%
2018/03/19	25	40.08	5	40.40	40.45	20	13,536	0.15%
2018/03/16	3	39.73	1	40.00	39.60	2	13,452	0.01%
2018/03/15	1	40.05	1	39.60	39.70	0	13,402	0.00%
2018/03/14	15	40.51	15	40.51	40.30	0	13,392	0.00%
2018/03/13	3	39.97	0	0.00	39.85	3	13,261	0.02%
2018/03/12	1	40.20	4	40.41	40.20	-3	13,267	-0.02%
2018/03/09	13	40.85	17	41.83	39.40	-4	13,276	-0.03%
2018/03/08	5.2	40.01	35	39.87	40.65	-29.9	13,007	-0.23%
2018/03/07	7	38.39	3	39.43	37.80	4	12,640	0.03%
2018/03/06	0	0.00	3	37.98	37.75	-3	12,779	-0.02%
2018/03/05	0	0.00	1	38.30	37.50	-1	13,422	-0.01%
2018/03/02	4	39.88	18	39.56	39.10	-14	13,869	-0.10%
2018/03/01	22	39.39	29	38.23	39.40	-7	13,587	-0.05%
2018/02/27	7	38.22	5	37.20	37.00	2	13,458	0.01%
2018/02/23	30	37.93	21	37.67	37.65	9	13,544	0.07%
2018/02/22	1	34.80	8	34.80	35.65	-7	13,578	-0.05%
2018/02/21	14	35.49	10	35.50	35.50	4	13,554	0.03%
2018/02/12	1	33.50	11	33.49	33.90	-10	13,482	-0.07%
2018/02/09	1	30.70	23	31.05	31.85	-22	13,447	-0.16%
2018/02/08	1	33.25	0	0.00	33.20	1	13,354	0.01%
2018/02/07	6	34.58	1	34.20	34.60	5	13,440	0.04%
2018/02/06	39	32.71	2	32.30	32.35	37	13,389	0.28%
2018/02/05	5	34.95	1	34.50	35.80	4	13,266	0.03%
2018/02/02	2	36.75	2	36.30	36.30	0	13,266	0.00%
2018/02/01	4	36.94	0	0.00	36.60	4	13,289	0.03%
2018/01/31	13	37.08	3	36.63	36.45	10	13,308	0.08%
2018/01/30	11	37.02	11	37.16	36.90	0	13,336	0.00%
2018/01/29	2	38.55	3	38.55	38.25	-1	13,305	-0.01%
2018/01/26	23	37.96	2	37.73	38.95	21	13,367	0.16%
2018/01/25	39	39.17	5	39.71	37.90	34	13,386	0.25%
2018/01/24	3	38.88	1	38.65	38.70	2	13,297	0.02%
2018/01/23	3	39.43	0	0.00	38.30	3	13,411	0.02%
2018/01/22	1	39.70	1	40.00	39.40	0	13,872	0.00%
2018/01/19	26	39.53	32	39.28	39.90	-6	14,166	-0.04%
2018/01/18	20	39.56	24	39.21	38.90	-4	13,806	-0.03%
2018/01/17	51	39.20	52	39.09	39.70	-1	13,511	-0.01%
2018/01/16	11	37.62	13.6	38.34	38.55	-2.6	13,081	-0.02%
2018/01/15	3	35.90	35	37.36	38.10	-32	12,653	-0.25%
2018/01/12	2	34.93	23	35.02	34.65	-21	11,733	-0.18%
2018/01/11	0	0.00	36	34.00	34.10	-36	11,646	-0.31%
2018/01/10	10	33.40	47	34.70	33.40	-37	11,639	-0.32%
2018/01/09	10	34.50	10	34.90	33.95	0	11,694	0.00%
2018/01/08	2	35.25	45	35.50	34.35	-43	11,867	-0.36%
2018/01/05	35	36.15	47	36.06	36.15	-12	11,897	-0.10%
2018/01/04	70	34.38	87	34.45	35.30	-17	11,835	-0.14%
2018/01/03	30	33.64	19	33.90	33.55	11	11,730	0.09%
2018/01/02	0	0.00	14	33.00	32.40	-14	11,342	-0.12%