強茂 (2481)-日盛-板橋券商分點個股進出

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
55.4
漲跌
▲0.2
漲幅
+0.36%
成交量
874張
產業
上市半導體類股
1260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－日盛-板橋券商分點個股進出

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

日盛-板橋券商分點個股進出
日盛-板橋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
2023/04/07	2	71.20	1	71.30	71.50	1	5,213	0.02%
2023/04/06	18	71.63	8	71.81	71.70	10	5,181	0.19%
2023/03/31	20	71.21	8	71.36	71.30	12	5,147	0.23%
2023/03/30	1	70.80	19	70.81	70.80	-18	5,119	-0.35%
2023/03/29	13	72.01	12	71.65	71.00	1	5,091	0.02%
2023/03/28	19	70.99	20	71.71	70.50	-1	4,993	-0.02%
2023/03/27	1	70.20	2	70.20	69.90	-1	4,707	-0.02%
2023/03/24	11	70.07	21	70.19	70.00	-10	4,711	-0.21%
2023/03/23	11	70.18	4	70.48	70.30	7	4,743	0.15%
2023/03/22	15	71.82	16	72.11	72.00	-1	4,658	-0.02%
2023/03/21	3	71.13	5	71.40	71.30	-2	4,563	-0.04%
2023/03/20	25	71.83	38	71.77	71.00	-13	4,701	-0.28%
2023/03/17	3	68.73	3	68.07	68.90	0	4,435	0.00%
2023/03/16	11	67.45	5	67.74	67.20	6	4,405	0.14%
2023/03/15	3	69.47	8	69.84	69.00	-5	4,388	-0.11%
2023/03/14	2	68.25	2	68.15	68.10	0	4,401	0.00%
2023/03/13	10	68.55	5	68.62	69.10	5	4,451	0.11%
2023/03/10	14	69.59	3	69.43	69.40	11	4,458	0.25%
2023/03/09	7	71.59	1	71.70	71.70	6	4,608	0.13%
2023/03/08	31	73.08	13	72.48	72.10	18	4,625	0.39%
2023/03/07	12	71.33	20	71.79	71.80	-8	4,341	-0.18%
2023/03/06	29	70.94	16	71.10	70.70	13	4,092	0.32%
2023/03/03	0	0.00	4.1	66.98	66.50	-4.1	3,800	-0.11%
2023/03/02	1	65.80	0	0.00	65.90	1	3,820	0.03%
2023/03/01	5	66.40	2	66.40	66.30	3	3,827	0.08%
2023/02/24	0	0.00	12	67.25	66.80	-12	3,849	-0.31%
2023/02/23	16	66.60	15	66.67	66.50	1	3,851	0.03%
2023/02/22	3	66.03	0	0.00	66.20	3	3,873	0.08%
2023/02/21	1	67.60	1	68.00	67.60	0	3,879	0.00%
2023/02/20	3	67.17	1	67.30	67.50	2	3,947	0.05%
2023/02/17	3	67.10	3	66.87	66.90	0	3,966	0.00%
2023/02/16	6	68.00	5	67.60	67.70	1	3,962	0.03%
2023/02/15	14	66.75	8	66.53	66.30	6	3,941	0.15%
2023/02/14	1	66.70	0	0.00	66.50	1	3,907	0.03%
2023/02/13	2	66.20	5	66.60	66.50	-3	3,927	-0.08%
2023/02/10	3	67.20	1	67.60	67.00	2	3,946	0.05%
2023/02/09	1	69.00	2	68.75	68.50	-1	3,932	-0.03%
2023/02/08	7	68.86	2	68.80	68.70	5	3,918	0.13%
2023/02/07	5	68.40	2	69.10	69.10	3	3,901	0.08%
2023/02/06	3	68.60	11	68.39	68.60	-8	3,895	-0.21%
2023/02/03	7.1	69.24	2.7	68.97	69.10	4.4	3,846	0.11%
2023/02/02	6.4	67.54	8	67.51	68.10	-1.6	3,694	-0.04%
2023/02/01	0.3	67.13	12	67.21	67.10	-11.7	3,638	-0.32%
2023/01/31	7	65.93	4	66.08	66.30	3	3,600	0.08%
2023/01/30	0	0.00	5	65.28	65.30	-5	3,581	-0.14%
2023/01/16	0.2	62.55	2	62.30	62.50	-1.8	3,522	-0.05%
2023/01/13	4	61.85	0	62.60	61.80	4	3,544	0.11%
2023/01/12	2	62.65	0	0.00	62.00	2	3,574	0.06%
2023/01/10	0	0.00	8	63.05	63.10	-8	3,637	-0.22%
2023/01/09	0	0.00	2	61.60	63.00	-2	3,665	-0.05%
2023/01/06	0.1	60.20	0	0.00	60.50	0.1	3,675	0.00%
2023/01/05	0	0.00	10	60.16	60.10	-10	3,756	-0.27%
2023/01/04	4	59.95	0.1	59.62	59.80	3.9	3,793	0.10%
2023/01/03	0	0.00	1	58.40	59.10	-1	3,826	-0.03%
2022/12/30	0.1	58.60	0	0.00	57.90	0.1	3,839	0.00%
2022/12/29	1	57.30	4	57.25	57.90	-3	3,869	-0.08%
2022/12/28	6	58.83	6	58.70	58.40	0	3,943	0.00%
2022/12/27	1	60.70	7	60.44	60.40	-6	3,945	-0.15%
2022/12/26	4	59.95	0	0.00	60.00	4	3,975	0.10%
2022/12/23	1	59.80	2	60.20	60.40	-1	4,039	-0.02%
2022/12/22	18	61.31	15	60.57	60.60	3	4,080	0.07%
2022/12/21	16	61.45	11	60.75	60.60	5	4,149	0.12%
2022/12/20	1	61.40	1	63.00	61.20	0	4,155	0.00%
2022/12/16	4.3	64.31	0	0.00	64.00	4.3	4,209	0.10%
2022/12/15	11.2	65.42	3	65.93	65.40	8.2	4,215	0.19%
2022/12/14	2	64.85	2	64.65	65.00	0	4,141	0.00%
2022/12/13	16	64.77	28	64.89	64.60	-12	4,113	-0.29%
2022/12/12	13	64.99	30	64.71	64.20	-17	4,051	-0.42%
2022/12/09	5	62.48	0	0.00	62.20	5	3,860	0.13%
2022/12/08	1	63.00	3	62.57	63.00	-2	3,895	-0.05%
2022/12/07	3	62.70	5	63.02	62.10	-2	3,924	-0.05%
2022/12/06	27	64.76	7.3	64.21	63.50	19.7	3,934	0.50%
2022/12/05	16.1	65.19	7	65.64	66.00	9.1	3,979	0.23%
2022/12/02	8	65.94	8	66.01	65.70	0	4,065	0.00%
2022/12/01	28	65.89	17	65.93	65.60	11	4,047	0.27%
2022/11/30	8.5	62.37	15	62.41	63.10	-6.5	3,926	-0.17%
2022/11/29	14	61.12	13	60.72	60.70	1	3,892	0.03%
2022/11/28	8	60.99	10	61.51	61.30	-2	3,919	-0.05%
2022/11/25	14	61.33	12	60.67	60.40	2	4,007	0.05%
2022/11/24	5	60.62	11	60.41	60.70	-6	4,036	-0.15%
2022/11/22	2	59.40	1	58.90	58.90	1	4,165	0.02%
2022/11/21	1	60.10	8	60.58	60.30	-7	4,361	-0.16%
2022/11/18	5	60.68	3	60.43	60.00	2	4,769	0.04%
2022/11/17	19	61.19	10	61.25	61.50	9	4,768	0.19%
2022/11/16	9	59.99	10	60.40	60.40	-1	4,782	-0.02%
2022/11/15	2	58.70	1	59.30	59.30	1	4,748	0.02%
2022/11/14	1	57.80	10	58.29	58.60	-9	4,871	-0.18%
2022/11/11	7	59.14	6	58.90	58.10	1	5,017	0.02%
2022/11/10	1	58.10	0	0.00	58.10	1	5,312	0.02%
2022/11/09	1	58.80	1	59.00	58.70	0	5,539	0.00%
2022/11/08	12	58.38	1	57.40	57.30	11	5,579	0.20%
2022/11/07	6	57.97	5	58.30	58.30	1	5,601	0.02%
2022/11/04	1	57.30	1	57.90	57.80	0	5,692	0.00%
2022/11/03	2	57.30	7	57.61	58.00	-5	5,743	-0.09%
2022/11/02	9	57.43	9	57.24	57.20	0	5,835	0.00%
2022/11/01	9	55.50	2	55.70	55.90	7	5,908	0.12%
2022/10/31	0	0.00	3	55.13	55.10	-3	6,159	-0.05%
2022/10/28	3	53.93	2	54.10	53.70	1	6,484	0.02%
2022/10/27	6	55.08	11	55.20	55.60	-5	6,538	-0.08%
2022/10/26	5	53.40	14	53.89	53.80	-9	6,519	-0.14%
2022/10/25	0	0.00	6	53.37	53.10	-6	6,497	-0.09%
2022/10/24	8	53.90	5	53.70	53.10	3	6,523	0.05%
2022/10/21	8	52.75	2	52.55	52.10	6	6,565	0.09%
2022/10/20	4	52.38	0	0.00	53.30	4	6,603	0.06%
2022/10/19	0	0.00	6	53.60	53.20	-6	6,675	-0.09%
2022/10/18	1	52.70	2	53.60	53.60	-1	6,692	-0.01%
2022/10/17	5	50.78	2	51.55	52.00	3	6,812	0.04%
2022/10/14	0	0.00	2	52.65	53.00	-2	7,022	-0.03%
2022/10/13	0	0.00	10	50.00	49.10	-10	7,058	-0.14%
2022/10/12	5	53.20	8	53.43	53.20	-3	7,066	-0.04%
2022/10/11	8	54.34	9	54.28	54.20	-1	7,092	-0.01%
2022/10/07	0	0.00	3	57.20	57.20	-3	7,117	-0.04%
2022/10/06	1	57.50	0	0.00	58.00	1	7,179	0.01%
2022/10/05	6	57.97	1	59.50	57.10	5	7,199	0.07%
2022/10/04	1	58.30	1	58.10	58.60	0	7,171	0.00%
2022/10/03	1	57.50	0	0.00	57.20	1	7,236	0.01%
2022/09/30	6	56.52	16	54.48	57.00	-10	7,381	-0.14%
2022/09/29	14	56.29	2	55.85	56.00	12	7,404	0.16%
2022/09/28	2	58.10	1	55.00	55.00	1	7,415	0.01%
2022/09/27	2	59.50	0	0.00	59.50	2	7,453	0.03%
2022/09/26	2	60.50	2	59.80	57.90	0	7,571	0.00%
2022/09/23	1	62.40	3	62.03	62.00	-2	7,628	-0.03%
2022/09/22	0	0.00	2	64.00	64.00	-2	7,688	-0.03%
2022/09/21	2	64.60	0	0.00	64.40	2	7,686	0.03%
2022/09/20	9	65.50	9	65.36	65.40	0	7,731	0.00%
2022/09/19	1	65.00	2	65.70	65.00	-1	7,790	-0.01%
2022/09/16	1	65.71	1	66.30	65.50	0	7,829	0.00%
2022/09/15	1	66.30	5	67.04	66.40	-4	7,899	-0.05%
2022/09/14	8	66.35	5	67.10	67.40	3	7,925	0.04%
2022/09/13	4	67.85	4	67.58	67.00	0	7,975	0.00%
2022/09/12	15	67.69	11	68.20	67.80	4	8,102	0.05%
2022/09/08	2	67.50	11	67.77	68.50	-9	8,290	-0.11%
2022/09/07	31.1	64.43	5	63.92	64.40	26.1	8,456	0.31%
2022/09/06	26	65.61	35	64.23	63.60	-9	8,418	-0.11%
2022/09/05	17	69.11	29	68.54	67.50	-12	8,364	-0.14%
2022/09/02	8	69.66	7	69.93	69.70	1	8,340	0.01%
2022/09/01	9	69.60	13	69.92	68.90	-4	8,309	-0.05%
2022/08/31	5	69.44	3	69.50	69.90	2	8,199	0.02%
2022/08/30	26	68.95	2	69.10	69.10	24	8,195	0.29%
2022/08/29	27	68.60	4	68.43	68.30	23	8,202	0.28%
2022/08/26	9	71.27	16	71.28	71.60	-7	8,191	-0.09%
2022/08/25	17	71.74	13	71.38	70.10	4	8,089	0.05%
2022/08/24	1	67.70	1	68.00	68.10	0	7,866	0.00%
2022/08/23	3	68.33	4	68.18	68.20	-1	8,076	-0.01%
2022/08/22	3.1	69.53	1	69.40	69.30	2.1	8,299	0.02%
2022/08/19	23	69.95	10	70.35	69.90	13	8,332	0.16%
2022/08/18	18	69.75	21	70.12	70.40	-3	8,275	-0.04%
2022/08/17	27	72.04	17	71.49	71.00	10	8,186	0.12%
2022/08/16	11	69.45	7.2	69.27	70.20	3.8	7,927	0.05%
2022/08/15	0	0.00	1	66.90	67.90	-1	7,819	-0.01%
2022/08/12	7	65.90	2	65.80	66.20	5	7,855	0.06%
2022/08/11	4	67.08	2	67.35	66.30	2	7,936	0.03%
2022/08/10	3	66.97	6	67.77	66.80	-3	8,128	-0.04%
2022/08/09	3	68.37	4	68.00	67.40	-1	8,351	-0.01%
2022/08/08	10	66.93	2	66.15	67.30	8	8,537	0.09%
2022/08/05	13	68.12	15	67.91	67.60	-2	8,520	-0.02%
2022/08/04	37	65.89	31	65.38	66.70	6	8,413	0.07%
2022/08/03	1	62.10	9	63.39	63.40	-8	8,327	-0.10%
2022/08/02	1	63.70	5.1	63.04	63.50	-4.1	8,470	-0.05%
2022/08/01	1	65.00	0	0.00	64.80	1	8,563	0.01%
2022/07/29	9	65.09	3	65.03	65.00	6	8,652	0.07%
2022/07/28	6	64.87	3	64.33	63.80	3	8,937	0.03%
2022/07/27	2	64.40	3	64.10	64.50	-1	8,971	-0.01%
2022/07/26	8	64.56	0	0.00	62.60	8	9,027	0.09%
2022/07/22	11	66.26	6	66.12	65.80	5	9,176	0.05%
2022/07/21	8	63.94	2	65.60	66.20	6	9,223	0.07%
2022/07/20	3	62.43	12	62.57	62.40	-9	9,154	-0.10%
2022/07/19	4	60.93	7	60.74	60.90	-3	9,272	-0.03%
2022/07/18	2	59.85	12	60.12	59.80	-10	9,442	-0.11%
2022/07/15	22	58.42	6	59.05	59.00	16	9,747	0.16%
2022/07/14	0	0.00	3	57.80	58.30	-3	10,055	-0.03%
2022/07/13	1	56.50	2	56.45	55.80	-1	10,347	-0.01%
2022/07/12	4	54.80	10	54.60	54.80	-6	10,689	-0.06%
2022/07/11	15	58.17	6	58.63	58.10	9	10,957	0.08%
2022/07/08	7	58.10	7	58.09	58.00	0	11,017	0.00%
2022/07/07	8	54.50	11	55.04	55.80	-3	10,898	-0.03%
2022/07/06	2	53.90	4	55.70	53.90	-2	10,894	-0.02%
2022/07/05	6	55.83	20	56.41	56.50	-14	10,938	-0.13%
2022/07/04	15	57.85	41	57.53	56.90	-26	10,930	-0.24%
2022/07/01	2.1	63.35	10	59.13	57.90	-7.9	11,029	-0.07%
2022/06/30	12	64.49	0	0.00	63.00	12	11,036	0.11%
2022/06/29	0	0.00	3	66.93	67.60	-3	11,191	-0.03%
2022/06/28	2	68.75	0	0.00	68.00	2	11,908	0.02%
2022/06/27	2	70.35	10	70.14	70.00	-8	13,329	-0.06%
2022/06/24	14	67.29	14	67.45	67.00	0	13,453	0.00%
2022/06/23	3	66.03	8	66.33	66.30	-5	13,603	-0.04%
2022/06/22	1	67.60	8	67.73	66.60	-7	13,864	-0.05%
2022/06/21	7	67.54	15	68.01	69.40	-8	14,058	-0.06%
2022/06/20	6	68.52	7	67.40	66.10	-1	14,344	-0.01%
2022/06/17	17	69.08	19	69.84	69.10	-2	14,401	-0.01%
2022/06/16	40.2	74.45	7	75.16	71.60	33.2	14,233	0.23%
2022/06/15	1	78.20	3	79.37	79.00	-2	14,183	-0.01%
2022/06/14	2	78.90	19	77.79	78.90	-17	14,341	-0.12%
2022/06/13	7	79.63	1	79.80	79.50	6	14,314	0.04%
2022/06/10	5	81.36	1	80.50	81.80	4	14,409	0.03%
2022/06/09	0	0.00	12	81.40	81.50	-12	14,480	-0.08%
2022/06/08	5	80.78	10	81.30	80.80	-5	14,506	-0.03%
2022/06/07	3	81.20	3	81.17	81.50	0	14,549	0.00%
2022/06/06	17	81.46	3	81.63	81.40	14	14,548	0.10%
2022/06/02	8.1	83.69	1	83.10	83.10	7.1	14,535	0.05%
2022/06/01	19	84.40	12	84.89	84.00	7	14,505	0.05%
2022/05/31	14	84.26	34	83.85	83.80	-20	14,345	-0.14%
2022/05/30	16	83.58	75	83.22	84.50	-59	14,193	-0.42%
2022/05/27	3	80.40	3	80.57	80.20	0	13,953	0.00%
2022/05/26	11	79.39	3	79.67	78.90	8	13,935	0.06%
2022/05/25	3	79.47	21	80.19	80.20	-18	13,923	-0.13%
2022/05/24	8	79.30	1	78.70	78.70	7	13,997	0.05%
2022/05/23	3	82.03	3	81.50	81.20	0	14,026	0.00%
2022/05/20	3.1	81.19	6	81.25	81.20	-2.9	14,123	-0.02%
2022/05/19	20	80.06	4	79.53	81.20	16	14,577	0.11%
2022/05/18	15	81.48	7	81.31	81.20	8	14,594	0.05%
2022/05/17	4	80.63	12	81.28	82.40	-8	14,434	-0.06%
2022/05/16	15	79.00	20	79.90	78.40	-5	14,348	-0.03%
2022/05/13	3	76.57	2	77.70	77.20	1	14,440	0.01%
2022/05/12	3	75.90	3	76.87	75.50	0	14,713	0.00%
2022/05/11	36	77.59	39	77.84	77.10	-3	15,081	-0.02%
2022/05/10	38	74.36	17	74.51	75.50	21	14,961	0.14%
2022/05/09	12	78.21	37	77.96	77.10	-25	15,062	-0.17%
2022/05/06	20	80.35	14	80.31	81.20	6	15,546	0.04%
2022/05/05	26	81.63	13	81.48	81.40	13	15,572	0.08%
2022/05/04	8	78.85	2	79.10	78.60	6	15,326	0.04%
2022/05/03	7	77.86	4	77.63	77.90	3	15,547	0.02%
2022/04/29	13	77.33	7	77.24	76.10	6	15,578	0.04%
2022/04/28	15	74.55	9	75.22	76.00	6	15,557	0.04%
2022/04/27	13	74.69	7	74.23	76.10	6	15,466	0.04%
2022/04/26	10	77.58	5	77.48	77.00	5	15,339	0.03%
2022/04/25	27	80.03	28	79.45	78.70	-1	15,252	-0.01%
2022/04/22	41	83.34	12	83.14	82.80	29	15,120	0.19%
2022/04/21	50.1	83.82	25	83.36	84.60	25.1	14,983	0.17%
2022/04/20	31	80.65	36	80.36	80.80	-5	14,855	-0.03%
2022/04/19	76	81.79	41	81.24	80.60	35	14,623	0.24%
2022/04/18	16.1	82.68	11.5	82.71	82.00	4.6	14,444	0.03%
2022/04/15	17.1	85.97	16	85.49	85.00	1.1	14,235	0.01%
2022/04/14	18.1	91.56	17.5	91.85	90.80	0.6	14,260	0.00%
2022/04/13	10	93.95	2	94.55	93.80	8	14,192	0.06%
2022/04/12	7	94.36	7.1	94.37	93.30	-0.1	14,352	0.00%
2022/04/11	24	95.40	11.1	95.32	95.00	12.9	14,407	0.09%
2022/04/08	7	98.23	7	98.26	98.10	0	14,392	0.00%
2022/04/07	17.5	99.17	25	98.34	98.00	-7.5	14,346	-0.05%
2022/04/06	32	101.16	13	99.91	101.50	19	14,168	0.13%
2022/04/01	102	99.98	17	99.68	100.50	85	14,162	0.60%	大買/
2022/03/31	56.5	104.62	34	105.09	102.00	22.5	13,986	0.16%
2022/03/30	40	105.65	79.1	106.50	105.00	-39.1	13,567	-0.29%
2022/03/29	6	99.60	8	100.03	98.80	-2	12,340	-0.02%
2022/03/28	16	98.48	2.1	98.26	98.40	13.9	12,524	0.11%
2022/03/25	14	99.96	31	99.79	99.90	-17	12,582	-0.14%
2022/03/24	40	97.89	14	97.81	97.80	26	12,322	0.21%
2022/03/23	29.5	99.98	32	99.82	99.60	-2.5	12,188	-0.02%
2022/03/22	15	102.27	0	0.00	102.50	15	12,003	0.12%
2022/03/21	16	105.19	6	105.42	105.00	10	11,884	0.08%
2022/03/18	9	104.22	15	104.20	105.00	-6	11,866	-0.05%
2022/03/17	6	101.25	31.5	101.14	102.00	-25.5	11,702	-0.22%
2022/03/16	8	96.15	13	96.38	96.30	-5	11,705	-0.04%
2022/03/15	27.5	96.40	6	97.70	95.00	21.5	11,863	0.18%
2022/03/14	7	103.07	9	103.44	102.00	-2	11,960	-0.02%
2022/03/11	10	100.50	4	99.85	101.00	6	12,395	0.05%
2022/03/10	16	101.01	13	101.08	99.50	3	12,755	0.02%
2022/03/09	3	95.30	2	96.90	97.70	1	13,630	0.01%
2022/03/08	10	96.48	3	96.60	93.70	7	13,895	0.05%
2022/03/07	5	98.16	7	97.67	97.30	-2	14,153	-0.01%
2022/03/04	1	101.50	1	102.00	101.50	0	14,469	0.00%
2022/03/03	12	103.83	2	104.50	103.00	10	14,750	0.07%
2022/03/02	22	103.48	2	102.75	103.50	20	14,986	0.13%
2022/03/01	1	103.00	3	103.00	103.50	-2	15,294	-0.01%
2022/02/25	1	101.50	1	101.00	100.50	0	15,771	0.00%
2022/02/24	7	100.41	7	99.86	99.40	0	16,240	0.00%
2022/02/23	15	102.57	6	103.58	104.00	9	16,640	0.05%
2022/02/22	21.1	103.08	21	101.76	102.50	0.1	17,811	0.00%
2022/02/21	320.1	107.83	321	108.95	106.00	-0.9	18,081	0.00%	大買/大賣/
2022/02/18	13	107.50	34	107.68	109.00	-21	17,897	-0.12%
2022/02/17	56	106.02	34	106.87	107.00	22	18,019	0.12%
2022/02/16	1	108.50	23	108.41	107.00	-22	18,175	-0.12%
2022/02/15	13	107.00	44	107.81	105.00	-31	18,300	-0.17%
2022/02/14	102	105.95	79	106.84	106.00	23	18,441	0.12%	大買/
2022/02/11	15	105.03	21.1	105.95	105.00	-6.1	18,444	-0.03%
2022/02/10	1	102.50	6	102.50	103.00	-5	18,668	-0.03%
2022/02/09	9	103.39	7	103.36	103.00	2	19,384	0.01%
2022/02/08	5	98.80	28	101.13	102.00	-23	19,523	-0.12%
2022/02/07	9	93.64	14	93.64	95.00	-5	19,910	-0.03%
2022/01/26	12	90.51	15	90.73	90.50	-3	20,923	-0.01%
2022/01/25	13	90.05	4	92.80	89.50	9	22,423	0.04%
2022/01/24	9	86.39	8	88.95	91.30	1	22,697	0.00%
2022/01/21	6	88.92	11	89.92	88.70	-5	23,536	-0.02%
2022/01/20	7	90.67	2	89.55	90.30	5	24,081	0.02%
2022/01/19	2	91.30	0	0.00	90.40	2	24,609	0.01%
2022/01/18	4	93.05	8	92.59	92.40	-4	25,087	-0.02%
2022/01/17	10.5	90.91	5	91.18	92.00	5.5	25,652	0.02%
2022/01/14	1	89.70	3	88.63	89.30	-2	26,174	-0.01%
2022/01/13	11.3	90.97	6	90.53	90.60	5.3	27,169	0.02%
2022/01/12	2	92.80	5	93.42	92.70	-3	27,947	-0.01%
2022/01/11	15	94.82	5	93.64	93.70	10	28,558	0.04%
2022/01/10	9	96.02	9	97.64	98.60	0	28,664	0.00%
2022/01/07	20.2	96.83	9	95.64	95.00	11.2	28,617	0.04%
2022/01/06	3	100.50	1	100.00	100.50	2	28,343	0.01%
2022/01/05	15	101.07	20	101.40	102.00	-5	28,453	-0.02%
2022/01/04	15	104.20	3	104.17	104.00	12	28,502	0.04%
2022/01/03	2	105.50	0	0.00	105.50	2	28,716	0.01%
2021/12/30	2	107.00	0	0.00	107.00	2	28,796	0.01%
2021/12/29	13	106.81	1	107.00	107.00	12	28,910	0.04%
2021/12/28	7	108.36	14	109.75	108.00	-7	29,134	-0.02%
2021/12/27	6	108.17	7	108.57	109.00	-1	29,185	0.00%
2021/12/24	19	108.84	12	111.17	107.50	7	29,287	0.02%
2021/12/23	18	110.78	26	110.56	111.50	-8	29,125	-0.03%
2021/12/22	35	109.44	7	110.57	108.00	28	29,022	0.10%
2021/12/21	8	108.19	16	108.25	108.00	-8	28,709	-0.03%
2021/12/20	7	105.21	2	105.75	105.00	5	28,555	0.02%
2021/12/17	13	104.50	2	104.00	104.50	11	28,800	0.04%
2021/12/16	19	107.66	11	107.36	109.00	8	28,899	0.03%
2021/12/15	0	0.00	6	105.75	106.00	-6	28,763	-0.02%
2021/12/14	4	103.00	3	102.83	102.50	1	28,719	0.00%
2021/12/13	3	105.50	1	104.50	106.00	2	28,701	0.01%
2021/12/10	7	105.57	64	105.50	105.00	-57	28,726	-0.20%
2021/12/09	46	110.35	3	109.00	109.00	43	28,660	0.15%
2021/12/08	11	112.00	23	112.07	112.00	-12	28,764	-0.04%
2021/12/07	22	110.93	15	113.20	110.00	7	28,852	0.02%
2021/12/06	42	111.94	13	112.15	113.00	29	28,486	0.10%
2021/12/03	28.5	112.00	84	112.59	111.50	-55.5	28,344	-0.20%
2021/12/02	10	109.35	8	109.19	107.00	2	27,818	0.01%
2021/12/01	32	111.00	8	110.63	110.50	24	27,901	0.09%
2021/11/30	8	108.63	31	109.92	110.50	-23	28,112	-0.08%
2021/11/29	8.1	104.57	10	105.00	106.00	-1.9	28,267	-0.01%
2021/11/26	124	103.96	105	104.10	103.50	19	28,113	0.07%	大買/大賣/
2021/11/25	23.1	109.29	4	109.50	108.00	19.1	27,981	0.07%
2021/11/24	13	109.92	46	111.01	112.00	-33	27,809	-0.12%
2021/11/23	29.3	109.66	78	108.13	106.00	-48.7	27,568	-0.18%
2021/11/22	42.2	110.57	8	110.31	108.50	34.2	27,561	0.12%
2021/11/19	33.4	112.09	63	112.58	111.50	-29.6	27,864	-0.11%
2021/11/18	38.1	105.12	25	105.30	106.00	13.1	27,212	0.05%
2021/11/17	17	102.68	9.1	102.43	102.00	7.9	27,315	0.03%
2021/11/16	10.1	99.17	4.5	100.26	98.20	5.6	27,667	0.02%
2021/11/15	11	100.67	7	100.64	100.50	4	28,029	0.01%
2021/11/12	25	101.52	24	102.50	100.50	1	28,240	0.00%
2021/11/11	10.2	100.36	8.6	100.49	101.00	1.6	28,331	0.01%
2021/11/10	11.5	97.07	11.2	97.62	97.90	0.3	28,092	0.00%
2021/11/09	19.4	98.08	16.2	98.16	98.00	3.2	27,946	0.01%
2021/11/08	388.9	101.42	326	103.89	99.20	62.9	27,499	0.23%	大買/大賣/
2021/11/05	14.5	109.71	15	108.90	110.00	-0.5	26,953	0.00%
2021/11/04	32	113.00	34	112.26	110.00	-2	26,808	-0.01%
2021/11/03	46	107.63	49	108.38	108.00	-3	26,125	-0.01%
2021/11/02	51.5	117.00	22.1	117.35	111.50	29.5	25,206	0.12%
2021/11/01	16	120.34	27	122.50	123.50	-11	23,823	-0.05%
2021/10/29	25.5	112.90	34	113.82	112.50	-8.5	23,484	-0.04%
2021/10/28	32	108.28	26	109.06	107.50	6	22,973	0.03%
2021/10/27	11	106.59	20	108.10	107.00	-9	22,734	-0.04%
2021/10/26	36	108.11	46.1	105.88	101.50	-10.1	22,334	-0.04%
2021/10/25	44	104.40	45	105.50	105.50	-1	22,136	0.00%
2021/10/22	10	102.65	20	102.80	101.50	-10	22,045	-0.05%
2021/10/21	61.1	100.52	63	102.22	100.50	-2	22,333	-0.01%
2021/10/20	49	97.44	20	97.47	96.80	29	22,038	0.13%
2021/10/19	87.1	98.91	64	97.87	101.50	23.1	22,139	0.10%
2021/10/18	4	94.08	8	92.80	92.60	-4	21,900	-0.02%
2021/10/15	2	92.50	1	91.00	91.40	1	22,556	0.00%
2021/10/14	5	89.40	2	89.00	89.00	3	23,483	0.01%
2021/10/13	2	90.95	1	87.40	87.40	1	23,748	0.00%
2021/10/12	17	94.26	5	93.64	93.30	12	24,108	0.05%
2021/10/08	15	93.01	16	93.07	94.00	-1	24,790	0.00%
2021/10/07	6	87.47	9	89.18	89.50	-3	25,392	-0.01%
2021/10/06	3	86.70	12	86.31	86.20	-9	25,823	-0.03%
2021/10/05	1	86.90	21.6	84.41	86.50	-20.6	26,290	-0.08%
2021/10/01	3	85.23	1	86.50	84.10	2	26,890	0.01%
2021/09/30	1	89.40	3	90.13	89.30	-2	27,668	-0.01%
2021/09/29	6	89.10	1	89.00	87.70	5	28,122	0.02%
2021/09/28	4	93.08	1	92.20	91.80	3	28,938	0.01%
2021/09/27	4	95.65	2	95.40	94.60	2	29,581	0.01%
2021/09/24	13	96.04	6	96.33	95.00	7	30,007	0.02%
2021/09/23	0	0.00	11	93.55	95.40	-11	30,217	-0.04%
2021/09/22	0	0.00	5	90.70	90.20	-5	30,320	-0.02%
2021/09/17	0	0.00	1	92.00	92.30	-1	31,093	0.00%
2021/09/16	2	90.45	8	90.70	90.40	-6	31,844	-0.02%
2021/09/15	1	91.60	1	92.20	92.30	0	32,181	0.00%
2021/09/13	24	94.22	5	96.32	92.30	19	33,164	0.06%
2021/09/10	10	91.78	5	94.18	94.90	5	33,443	0.01%
2021/09/09	2	92.30	1	92.40	93.90	1	34,291	0.00%
2021/09/08	15	92.13	22	91.66	90.50	-7	35,196	-0.02%
2021/09/07	8	92.34	9	91.70	94.30	-1	35,488	0.00%
2021/09/06	20	97.18	22	98.41	94.50	-2	35,198	-0.01%
2021/09/03	36	98.65	9	97.18	98.50	27	34,882	0.08%
2021/09/02	31.2	103.46	10	103.30	100.50	21.2	34,527	0.06%
2021/09/01	6	108.50	12	110.46	111.00	-6	34,572	-0.02%
2021/08/31	10	107.90	6	106.83	108.50	4	34,495	0.01%
2021/08/30	3	108.33	9	109.56	110.00	-6	34,408	-0.02%
2021/08/27	8	108.13	8	108.31	106.50	0	34,340	0.00%
2021/08/26	14	113.71	30	114.48	111.50	-16	34,147	-0.05%
2021/08/25	36	113.15	58	112.68	113.00	-22	34,077	-0.06%
2021/08/24	32	108.27	29	110.12	107.50	3	33,308	0.01%
2021/08/23	25	107.78	28	107.41	106.00	-3	32,775	-0.01%
2021/08/20	22	103.07	31	103.74	105.00	-9	32,351	-0.03%
2021/08/19	35	101.12	33	100.58	99.00	2	31,672	0.01%
2021/08/18	58	95.06	72.5	93.73	100.00	-14.5	31,083	-0.05%
2021/08/17	16	95.73	14	96.27	91.00	2	30,700	0.01%
2021/08/16	12	98.19	14	98.48	98.90	-2	30,369	-0.01%
2021/08/13	13.5	99.62	5	98.76	97.00	8.5	30,232	0.03%
2021/08/12	16	101.20	14	101.86	103.00	2	30,107	0.01%
2021/08/11	15	100.69	3	99.87	97.60	12	29,975	0.04%
2021/08/10	7	100.59	9	100.03	101.00	-2	29,776	-0.01%
2021/08/09	13	102.54	4	103.25	100.50	9	29,579	0.03%
2021/08/06	6	104.92	5	106.20	108.50	1	29,399	0.00%
2021/08/05	13	107.62	5	107.70	108.50	8	29,282	0.03%
2021/08/04	9	114.78	8	114.94	113.00	1	29,279	0.00%
2021/08/03	20	114.38	11	114.50	113.50	9	29,284	0.03%
2021/08/02	7	108.22	18	109.53	111.50	-11	28,915	-0.04%
2021/07/30	8	104.94	5	104.40	102.50	3	28,598	0.01%
2021/07/29	12	106.38	17	106.68	107.00	-5	28,473	-0.02%
2021/07/28	34	105.26	225	104.42	104.50	-191	28,180	-0.68%	大賣/鉅額交易
2021/07/27	47	117.22	40.4	118.28	114.50	6.7	27,765	0.02%
2021/07/26	41	116.85	27	116.91	115.50	14	27,020	0.05%
2021/07/23	46	114.07	31	112.61	110.00	15	26,312	0.06%
2021/07/22	10	110.50	34.1	112.17	113.50	-24.1	25,352	-0.10%
2021/07/21	50.2	106.84	36	107.38	103.50	14.2	25,114	0.06%
2021/07/20	233	104.79	24	106.48	108.50	209	24,422	0.86%	大買/鉅額交易
2021/07/19	6	101.42	5	102.30	100.00	1	23,783	0.00%
2021/07/16	12.1	102.71	8	102.00	102.50	4.1	24,120	0.02%
2021/07/15	16	98.43	22	98.77	100.00	-6	24,054	-0.02%
2021/07/14	34	100.19	16.9	103.73	98.10	17.1	23,919	0.07%
2021/07/13	15	110.27	10	113.55	109.00	5	23,126	0.02%
2021/07/12	5	102.04	36	103.04	105.50	-31	22,646	-0.14%
2021/07/09	14	96.46	38	96.55	96.00	-24	22,042	-0.11%
2021/07/08	30	96.02	15	97.03	94.80	15	21,711	0.07%
2021/07/07	40	95.60	35.4	95.72	93.60	4.6	21,344	0.02%
2021/07/06	24	91.20	12	91.05	92.60	12	20,611	0.06%
2021/07/05	52.4	92.63	42	93.71	90.50	10.4	20,264	0.05%
2021/07/02	12	84.48	29	85.60	87.60	-17	19,651	-0.09%
2021/07/01	13	81.58	8	82.64	79.70	5	19,370	0.03%
2021/06/30	7	83.51	12	84.70	86.20	-5	19,562	-0.03%
2021/06/29	10	80.01	6	80.05	78.70	4	19,614	0.02%
2021/06/28	38	80.84	48	80.24	79.60	-10	19,407	-0.05%
2021/06/25	17	78.73	42.8	80.74	81.80	-25.8	18,838	-0.14%
2021/06/24	9	74.67	11	74.55	74.40	-2	18,163	-0.01%
2021/06/23	21	72.81	28	73.61	74.50	-7	17,792	-0.04%
2021/06/22	19.2	68.37	40.8	68.71	69.90	-21.6	17,070	-0.13%
2021/06/21	31.2	67.86	16	67.83	66.20	15.2	16,679	0.09%
2021/06/18	21	67.47	39	68.43	68.90	-18	16,156	-0.11%
2021/06/17	62	63.45	81	64.16	65.20	-19	15,070	-0.13%
2021/06/16	26	60.90	73	60.54	61.00	-47	14,076	-0.33%
2021/06/15	29	57.66	11	57.74	57.80	18	13,617	0.13%
2021/06/11	19	56.55	8	56.85	56.50	11	13,585	0.08%
2021/06/10	25	56.88	24	57.17	57.00	1	13,668	0.01%
2021/06/09	149	56.74	177	57.24	56.50	-28	13,562	-0.21%	大買/大賣/
2021/06/08	7	54.66	11.6	54.61	54.80	-4.6	13,053	-0.04%
2021/06/07	27	53.33	8	53.40	53.40	19	13,119	0.14%
2021/06/04	8	53.43	10.1	54.02	54.00	-2.1	13,221	-0.02%
2021/06/03	5	53.28	3	53.17	53.50	2	13,225	0.02%
2021/06/02	38	53.81	28	54.93	52.90	10	13,253	0.08%
2021/06/01	4	51.78	3	52.03	52.00	1	12,855	0.01%
2021/05/31	3	50.67	3	51.50	51.20	0	12,919	0.00%
2021/05/28	7	50.26	15	50.23	50.60	-8	13,004	-0.06%
2021/05/27	2	48.50	1	48.15	48.35	1	13,181	0.01%
2021/05/26	2	47.68	9	47.71	48.40	-7	13,217	-0.05%
2021/05/25	5	48.11	6	47.82	47.85	-1	13,317	-0.01%
2021/05/24	6	45.97	5	45.97	46.25	1	13,390	0.01%
2021/05/21	0	0.00	5	45.48	46.15	-5	13,538	-0.04%
2021/05/20	6	44.22	2	45.08	43.85	4	13,616	0.03%
2021/05/19	24.7	44.50	10	44.26	45.60	14.7	13,604	0.11%
2021/05/18	1	41.10	11	42.81	43.55	-10	13,512	-0.07%
2021/05/17	0	0.00	1	42.40	39.60	-1	13,515	-0.01%
2021/05/14	25	45.05	7	45.14	43.95	18	13,471	0.13%
2021/05/13	0	0.00	22	42.22	44.00	-22	13,381	-0.16%
2021/05/12	20	45.17	9	45.57	43.50	11	13,348	0.08%
2021/05/11	6	47.40	2	48.08	46.60	4	13,217	0.03%
2021/05/10	5	51.40	0	0.00	51.10	5	13,093	0.04%
2021/05/07	3	52.43	3	53.30	53.60	0	13,597	0.00%
2021/05/06	33	51.25	0	0.00	50.70	33	13,602	0.24%
2021/05/05	7	51.91	20	51.90	50.90	-13	13,569	-0.10%
2021/05/04	10	51.99	2	52.55	52.40	8	13,623	0.06%
2021/05/03	3	56.03	0	0.00	55.50	3	13,697	0.02%
2021/04/29	14	59.79	35	59.06	59.00	-21	13,737	-0.15%
2021/04/28	3	60.30	16	60.46	60.50	-13	13,804	-0.09%
2021/04/27	5	60.30	1	62.50	60.20	4	13,935	0.03%
2021/04/26	20	62.25	20	62.47	62.70	0	13,805	0.00%
2021/04/23	37	62.17	37	63.06	62.40	0	13,876	0.00%
2021/04/22	43	63.13	68.8	64.28	60.50	-25.8	13,695	-0.19%
2021/04/21	40	60.88	63.1	60.66	61.70	-23.1	13,209	-0.17%
2021/04/20	120	59.60	85	59.81	59.50	35	12,870	0.27%	大買/
2021/04/19	2	56.05	2.1	56.83	56.70	-0.1	12,514	0.00%
2021/04/16	8	55.19	10	55.88	56.00	-2	12,781	-0.02%
2021/04/15	9	55.21	9	55.37	55.40	0	12,871	0.00%
2021/04/14	37	54.74	32	55.16	55.40	5	12,979	0.04%
2021/04/13	25	57.32	37	57.57	55.80	-12	13,158	-0.09%
2021/04/12	26	57.36	7.1	57.05	57.10	18.9	13,235	0.14%
2021/04/09	39.1	58.74	3	58.87	58.60	36.1	13,439	0.27%
2021/04/08	7	60.66	22	60.70	60.70	-15	14,110	-0.11%
2021/04/07	29	58.78	24	59.17	59.60	5	14,202	0.04%
2021/04/06	45	58.87	87	57.31	59.60	-42	14,068	-0.30%
2021/04/01	49	55.04	45	55.41	54.50	4	13,793	0.03%
2021/03/31	13	53.89	13	53.34	53.50	0	14,143	0.00%
2021/03/30	18	54.39	7	54.61	54.00	11	15,208	0.07%
2021/03/29	8	53.41	10	54.68	54.60	-2	16,146	-0.01%
2021/03/26	1	52.60	14	53.09	53.70	-13	16,282	-0.08%
2021/03/25	15	52.27	0	0.00	52.20	15	16,368	0.09%
2021/03/23	8	53.78	8	53.01	53.00	0	16,589	0.00%
2021/03/22	16	54.67	5	54.88	54.40	11	16,726	0.07%
2021/03/19	3	54.43	1	54.80	54.60	2	16,967	0.01%
2021/03/18	23	55.17	23	54.75	54.20	0	17,189	0.00%
2021/03/17	4	54.48	1	55.00	54.20	3	17,384	0.02%
2021/03/16	8	54.15	84	54.65	53.80	-76	17,675	-0.43%
2021/03/15	59	53.82	42	53.61	54.10	17	18,108	0.09%
2021/03/12	31	53.00	78.1	53.18	53.10	-47.1	18,159	-0.26%
2021/03/11	112	52.71	9	52.96	52.90	103	18,251	0.56%	大買/鉅額交易
2021/03/10	1	50.10	1	51.00	51.40	0	18,268	0.00%
2021/03/09	0	0.00	7	48.74	48.70	-7	18,249	-0.04%
2021/03/08	9	50.40	0	0.00	49.65	9	18,577	0.05%
2021/03/05	1	52.00	0	0.00	51.30	1	18,928	0.01%
2021/03/04	12	53.19	0	0.00	51.60	12	19,241	0.06%
2021/03/03	23	53.44	10	53.82	54.10	13	19,614	0.07%
2021/03/02	30	55.68	20	55.29	53.90	10	19,881	0.05%
2021/02/26	4	54.55	4	53.85	54.00	0	20,047	0.00%
2021/02/25	1	54.60	4	54.75	54.60	-3	21,355	-0.01%
2021/02/24	6	55.18	8	55.61	55.00	-2	22,443	-0.01%
2021/02/23	12	55.11	16	55.09	55.00	-4	22,545	-0.02%
2021/02/22	3	54.27	14	55.00	54.40	-11	22,470	-0.05%
2021/02/19	4	53.03	3	52.80	53.10	1	22,464	0.00%
2021/02/18	7	52.37	1	52.50	52.40	6	22,985	0.03%
2021/02/17	5	51.60	0	0.00	51.80	5	23,384	0.02%
2021/02/05	6	49.18	0	0.00	48.90	6	23,516	0.03%
2021/02/04	4	49.65	12	49.85	49.35	-8	24,050	-0.03%
2021/02/03	1	50.30	2	50.70	50.60	-1	24,582	0.00%
2021/02/02	1	49.80	0	0.00	50.00	1	24,837	0.00%
2021/02/01	8.1	49.00	0	0.00	49.00	8.1	24,991	0.03%
2021/01/29	27	51.66	12	52.15	50.50	15	24,939	0.06%
2021/01/28	1	50.60	12	50.88	51.20	-11	24,472	-0.04%
2021/01/27	2	52.35	3.7	52.48	52.50	-1.7	24,442	-0.01%
2021/01/26	7	52.74	13	51.79	52.00	-6	24,460	-0.02%
2021/01/25	70	53.59	70.5	52.71	53.30	-0.5	24,404	0.00%
2021/01/22	1	50.90	0	0.00	51.60	1	24,222	0.00%
2021/01/21	7	51.84	10	51.45	51.00	-3	24,138	-0.01%
2021/01/20	2	51.30	25	52.23	51.70	-23	24,060	-0.10%
2021/01/19	11	54.91	4	55.20	54.80	7	23,846	0.03%
2021/01/18	45	55.23	92	54.77	55.50	-47	23,821	-0.20%
2021/01/15	17	54.19	7.4	54.02	54.00	9.6	23,598	0.04%
2021/01/14	30	54.49	2	54.90	53.90	28	23,431	0.12%
2021/01/13	12.4	55.37	1	55.70	55.30	11.4	23,327	0.05%
2021/01/12	31	56.30	14	55.76	55.30	17	23,246	0.07%
2021/01/11	16.5	56.24	47	55.57	56.50	-30.5	22,867	-0.13%
2021/01/08	22.1	53.79	9	53.41	53.50	13.1	22,833	0.06%
2021/01/07	3	53.30	12	53.58	53.20	-9	23,230	-0.04%
2021/01/06	16	53.88	40	52.35	53.00	-24	23,313	-0.10%
2021/01/05	11	53.96	16	53.98	54.70	-5	23,142	-0.02%
2021/01/04	33.2	55.10	12	55.83	54.70	21.2	23,109	0.09%
2020/12/31	36	54.58	61	54.55	54.10	-25	23,051	-0.11%
2020/12/30	31.1	52.59	6	52.53	51.80	25.1	22,367	0.11%
2020/12/29	14	51.74	13	52.12	52.80	1	22,044	0.00%
2020/12/28	14	51.97	191	51.31	51.60	-177	21,821	-0.81%	大賣/鉅額交易
2020/12/25	59	51.48	40	52.07	51.00	19	21,429	0.09%
2020/12/24	217.2	50.37	210	49.45	50.60	7.2	20,612	0.03%	大買/大賣/
2020/12/23	100	46.67	121	47.52	46.90	-21	19,511	-0.11%	大賣/
2020/12/22	8	44.71	14	45.40	43.60	-6	18,595	-0.03%
2020/12/21	0	0.00	5	44.09	44.60	-5	18,505	-0.03%
2020/12/18	9	44.71	0	0.00	44.00	9	18,713	0.05%
2020/12/17	3	44.77	5	45.08	45.25	-2	18,690	-0.01%
2020/12/16	12	44.22	5	44.54	44.75	7	18,660	0.04%
2020/12/15	17	43.60	10	43.09	42.70	7	18,800	0.04%
2020/12/14	7	45.39	18	45.70	45.10	-11	19,025	-0.06%
2020/12/11	21	44.91	7	44.16	44.10	14	18,840	0.07%
2020/12/10	14	46.38	18	46.53	45.80	-4	18,653	-0.02%
2020/12/09	30	46.39	90	45.51	45.95	-60	18,353	-0.33%
2020/12/08	0	0.00	3	44.93	44.95	-3	17,978	-0.02%
2020/12/07	3	44.65	14	44.49	44.30	-11	17,988	-0.06%
2020/12/04	81	44.44	52	44.32	44.30	29	17,926	0.16%
2020/12/03	109	45.01	17	44.86	44.35	92	17,860	0.52%	大買/
2020/12/02	148	45.41	177	45.02	44.70	-29	17,857	-0.16%	大買/大賣/
2020/12/01	96	44.92	67	44.16	45.80	29	17,637	0.16%
2020/11/30	147	45.51	533	44.59	44.60	-386	17,461	-2.21%	大買/大賣/鉅額交易
2020/11/27	478	44.27	61	43.95	45.15	417	17,327	2.41%	大買/鉅額交易
2020/11/26	50	43.79	24	43.41	43.65	26	17,355	0.15%
2020/11/25	57	43.12	26	43.01	42.40	31	17,154	0.18%
2020/11/24	141	45.19	132.8	44.91	43.20	8.2	17,057	0.05%	大買/大賣/
2020/11/23	94	42.62	95.9	42.94	44.40	-1.9	16,399	-0.01%
2020/11/20	9	40.17	19	40.07	40.40	-10	16,776	-0.06%
2020/11/19	34	39.26	9	39.47	39.00	25	16,927	0.15%
2020/11/18	17	40.01	9	39.83	39.55	8	17,618	0.05%
2020/11/17	22	39.97	28	40.70	39.50	-6	18,922	-0.03%
2020/11/16	53	40.57	51	40.17	41.35	2	21,270	0.01%
2020/11/13	17	38.58	34	38.60	38.70	-17	21,508	-0.08%
2020/11/12	34	38.91	47	38.54	38.15	-13	21,713	-0.06%
2020/11/11	63	39.75	44	39.98	40.35	19	21,395	0.09%
2020/11/10	22	38.91	9	39.49	38.05	13	20,909	0.06%
2020/11/09	13	38.85	12	38.71	39.00	1	20,791	0.00%
2020/11/06	1	37.75	7.1	37.82	37.65	-6.1	20,707	-0.03%
2020/11/05	10	37.78	27	37.99	37.90	-17	20,769	-0.08%
2020/11/04	1	36.85	1	36.60	37.00	0	20,901	0.00%
2020/11/03	0	0.00	7	36.99	36.90	-7	21,491	-0.03%
2020/11/02	2	35.43	12	35.35	35.30	-10	22,085	-0.05%
2020/10/30	1	36.05	1	36.70	36.05	0	22,205	0.00%
2020/10/29	7	36.31	1	36.25	37.20	6	22,509	0.03%
2020/10/28	6	38.74	7	37.69	37.55	-1	22,554	0.00%
2020/10/27	0	0.00	2	38.05	38.45	-2	22,538	-0.01%
2020/10/26	7	38.26	5	38.60	38.10	2	22,623	0.01%
2020/10/23	2	38.20	5	38.15	38.15	-3	22,541	-0.01%
2020/10/22	3	37.47	2	37.83	37.80	1	22,637	0.00%
2020/10/21	3	37.52	18	37.45	37.40	-15	22,620	-0.07%
2020/10/20	13	37.09	5	36.92	36.75	8	22,601	0.04%
2020/10/19	2	37.08	7	37.04	37.15	-5	22,594	-0.02%
2020/10/16	35	38.02	15	37.96	36.80	20	22,574	0.09%
2020/10/15	37	39.20	18	39.64	39.00	19	22,229	0.09%
2020/10/14	22	38.82	13	38.85	38.70	9	21,642	0.04%
2020/10/13	23	38.58	31	38.59	38.30	-8	21,478	-0.04%
2020/10/12	24	38.61	18	38.27	38.30	6	21,336	0.03%
2020/10/08	16	38.10	13	38.86	37.95	3	21,233	0.01%
2020/10/07	7	38.36	24	38.16	38.40	-17	21,039	-0.08%
2020/10/06	5	37.45	29	37.51	37.45	-24	20,941	-0.11%
2020/10/05	1	36.90	27.9	36.75	36.90	-26.9	21,030	-0.13%
2020/09/30	4	36.28	4	36.18	36.30	0	21,064	0.00%
2020/09/29	5.2	35.88	11	36.04	35.75	-5.8	21,134	-0.03%
2020/09/28	26	35.44	4	35.58	35.45	22	21,083	0.10%
2020/09/25	25	35.43	46	35.85	34.95	-21	21,098	-0.10%
2020/09/24	47.1	35.84	34	36.16	35.30	13.1	21,089	0.06%
2020/09/23	23	37.76	36	38.08	37.10	-13	21,179	-0.06%
2020/09/22	6	37.18	25	37.50	37.05	-19	20,890	-0.09%
2020/09/21	0	0.00	5	37.50	37.40	-5	20,794	-0.02%
2020/09/18	29	38.33	12	38.31	37.60	17	20,814	0.08%
2020/09/17	52	37.96	75	37.88	38.20	-23	20,556	-0.11%
2020/09/16	14	36.68	16	36.63	36.40	-2	20,061	-0.01%
2020/09/15	4	36.16	3	36.37	35.90	1	19,992	0.01%
2020/09/14	4	35.90	9	35.87	36.10	-5	20,063	-0.02%
2020/09/11	8	34.91	15	34.55	34.65	-7	20,003	-0.03%
2020/09/10	29	36.85	5	36.99	36.20	24	19,836	0.12%
2020/09/09	3	36.23	4	36.20	36.40	-1	19,777	-0.01%
2020/09/08	2	36.33	2	36.45	35.90	0	19,786	0.00%
2020/09/07	10	36.41	2	35.88	35.70	8	19,811	0.04%
2020/09/04	9	36.39	9	35.88	36.75	0	19,837	0.00%
2020/09/03	44.2	38.06	34	38.05	37.40	10.2	19,855	0.05%
2020/09/02	38	37.84	31	37.79	38.00	7	19,694	0.04%
2020/09/01	34.4	38.33	21	37.91	38.55	13.4	19,779	0.07%
2020/08/31	10	36.99	8	37.00	36.70	2	19,408	0.01%
2020/08/28	26	37.62	29	37.61	37.40	-3	19,647	-0.02%
2020/08/27	55.1	37.60	17	37.55	37.35	38.1	20,272	0.19%
2020/08/26	84.3	39.93	70	39.62	38.40	14.3	19,892	0.07%
2020/08/25	41.4	38.62	24	38.50	38.40	17.4	18,326	0.09%
2020/08/24	27.2	38.50	15	38.73	39.00	12.2	17,887	0.07%
2020/08/21	34	38.80	30.5	38.13	37.95	3.5	17,062	0.02%
2020/08/20	208.1	37.54	182	37.48	38.75	26.1	15,582	0.17%	大買/大賣/
2020/08/19	27	35.96	31	36.35	36.85	-4	12,641	-0.03%
2020/08/18	4	33.21	19	33.13	33.50	-15	11,930	-0.13%
2020/08/17	1	31.65	29	31.64	32.00	-28	11,501	-0.24%
2020/08/14	2	30.28	7	30.51	30.45	-5	11,271	-0.04%
2020/08/13	4	30.18	6	30.23	30.05	-2	11,222	-0.02%
2020/08/12	10	29.75	5	29.96	29.90	5	11,049	0.05%
2020/08/11	17.2	30.35	0	0.00	29.80	17.2	10,944	0.16%
2020/08/10	5	30.75	1	32.10	30.40	4	10,915	0.04%
2020/08/07	33	32.45	19	32.28	32.40	14	10,682	0.13%
2020/08/06	23	31.80	53.2	32.01	32.65	-30.2	10,058	-0.30%
2020/08/05	4	29.99	6	29.93	29.70	-2	9,412	-0.02%
2020/08/04	11	29.73	15	30.55	28.80	-4	9,278	-0.04%
2020/08/03	11	29.77	24	29.76	29.70	-13	8,947	-0.15%
2020/07/31	8	29.33	0	0.00	29.35	8	8,858	0.09%
2020/07/30	11	29.47	26	29.07	29.55	-15	8,845	-0.17%
2020/07/29	0	0.00	2	28.25	28.40	-2	8,775	-0.02%
2020/07/28	10	27.91	109	28.76	27.40	-99	8,775	-1.13%	大賣/
2020/07/27	3	28.55	3.8	28.53	28.55	-0.8	8,632	-0.01%
2020/07/24	5	28.32	7	28.91	27.95	-2	8,703	-0.02%
2020/07/23	22	28.62	7	28.65	28.55	15	8,690	0.17%
2020/07/22	4	28.38	4	28.40	28.45	0	8,692	0.00%
2020/07/21	2	28.10	3	27.53	27.85	-1	8,790	-0.01%
2020/07/20	2	26.75	1	26.60	26.90	1	9,037	0.01%
2020/07/17	3	27.57	4	27.83	27.05	-1	9,148	-0.01%
2020/07/15	9	28.71	6	28.76	28.65	3	9,100	0.03%
2020/07/14	17	29.47	6	30.27	29.35	11	9,016	0.12%
2020/07/13	0	0.00	7	30.01	30.15	-7	8,848	-0.08%
2020/07/10	16	29.29	17	29.32	28.95	-1	8,720	-0.01%
2020/07/09	13	29.57	0	0.00	29.70	13	8,548	0.15%
2020/07/08	14	29.82	7	29.41	29.45	7	8,462	0.08%
2020/07/07	10	29.08	0.6	29.05	29.15	9.4	8,344	0.11%
2020/07/06	0	0.00	1	29.10	29.20	-1	8,298	-0.01%
2020/07/03	6	29.34	3	30.15	29.10	3	8,235	0.04%
2020/07/02	9	29.88	37.7	29.54	29.80	-28.7	8,010	-0.36%
2020/07/01	5	28.60	0	0.00	28.50	5	7,748	0.06%
2020/06/30	0	0.00	20	28.65	28.30	-20	7,703	-0.26%
2020/06/29	25	27.88	0	0.00	27.85	25	7,753	0.32%
2020/06/24	7	28.99	5	29.18	29.20	2	7,613	0.03%
2020/06/23	1	28.45	0	0.00	28.15	1	7,535	0.01%
2020/06/22	5	28.55	5	28.60	28.60	0	7,503	0.00%
2020/06/19	1	29.30	1	29.40	28.30	0	7,478	0.00%
2020/06/18	0	0.00	5	28.65	28.80	-5	7,303	-0.07%
2020/06/17	2	28.63	2	28.75	28.60	0	7,261	0.00%
2020/06/16	0	0.00	1	28.65	28.35	-1	7,218	-0.01%
2020/06/15	6	28.93	0	0.00	28.05	6	7,204	0.08%
2020/06/12	15	28.85	35	29.66	29.65	-20	7,134	-0.28%
2020/06/11	29.1	29.72	12	29.45	29.20	17.1	7,085	0.24%
2020/06/10	19	29.87	20.2	29.29	30.00	-1.2	6,942	-0.02%
2020/06/09	21	28.31	14	28.28	28.30	7	6,772	0.10%
2020/06/08	27	29.83	9	30.06	29.10	18	6,677	0.27%
2020/06/05	25	29.20	32	29.27	29.10	-7	6,346	-0.11%
2020/06/04	11	28.97	28	29.23	29.30	-17	6,172	-0.28%
2020/06/03	38	28.33	42	28.31	28.95	-4	5,701	-0.07%
2020/06/02	8	25.83	12	25.58	27.00	-4	4,644	-0.09%
2020/06/01	0	0.00	1	24.65	24.60	-1	4,304	-0.02%
2020/05/29	2	24.30	0	0.00	23.70	2	4,277	0.05%
2020/05/28	0	0.00	6	24.38	24.50	-6	4,262	-0.14%
2020/05/27	2	24.18	1	24.30	24.80	1	4,245	0.02%
2020/05/25	0	0.00	2	24.05	24.05	-2	4,203	-0.05%
2020/05/22	1	24.30	2	23.95	23.95	-1	4,188	-0.02%
2020/05/21	4	24.64	7	24.31	24.60	-3	4,164	-0.07%
2020/05/20	1	23.90	1	24.05	24.05	0	4,110	0.00%
2020/05/19	1	23.75	0	0.00	23.80	1	4,052	0.02%
2020/05/18	0	0.00	8	22.88	23.00	-8	3,999	-0.20%
2020/05/15	5	23.24	4	23.83	23.25	1	3,969	0.03%
2020/05/14	2	24.23	0	0.00	24.20	2	3,846	0.05%
2020/05/13	0	0.00	7	24.75	25.00	-7	3,803	-0.18%
2020/05/12	1	25.10	4	25.25	25.10	-3	3,793	-0.08%
2020/05/11	6	25.84	1	25.55	25.55	5	3,765	0.13%
2020/05/08	10	25.28	0	0.00	24.90	10	3,709	0.27%
2020/05/07	0	0.00	4	25.03	24.95	-4	3,674	-0.11%
2020/05/06	1	25.45	10	24.73	25.05	-9	3,624	-0.25%
2020/05/05	16	25.15	2	25.08	25.40	14	3,573	0.39%
2020/04/30	0	0.00	5	24.72	24.55	-5	3,499	-0.14%
2020/04/29	11	24.69	16	24.74	24.40	-5	3,496	-0.14%
2020/04/28	11	23.76	0	0.00	24.15	11	3,405	0.32%
2020/04/27	6	23.88	12	23.70	23.85	-6	3,390	-0.18%
2020/04/24	29	23.96	14	24.11	23.70	15	3,331	0.45%
2020/04/23	21	24.11	56	24.43	24.05	-35	3,179	-1.10%
2020/04/22	34	23.09	4	22.70	23.20	30	2,893	1.04%
2020/04/21	6	22.16	2	21.45	21.45	4	2,794	0.14%
2020/04/20	0	0.00	5	21.75	22.00	-5	2,755	-0.18%
2020/04/16	5	21.40	0	0.00	21.50	5	2,717	0.18%
2020/04/15	10	21.00	1	21.15	21.30	9	2,700	0.33%
2020/04/13	6	20.58	0	0.00	20.25	6	2,701	0.22%
2020/04/09	0	0.00	10	20.37	20.00	-10	2,796	-0.36%
2020/04/08	9	19.99	6	20.08	20.10	3	2,779	0.11%
2020/04/07	0	0.00	7	19.21	19.40	-7	2,750	-0.25%
2020/04/06	0	0.00	3.9	19.11	19.05	-3.9	2,747	-0.14%
2020/03/31	14.1	19.30	4	19.23	19.15	10.1	2,982	0.34%
2020/03/27	10	18.00	0	0.00	17.95	10	2,943	0.34%
2020/03/26	5.1	18.15	2	18.18	18.20	3.1	2,953	0.10%
2020/03/25	11	18.22	21	18.20	18.25	-10	3,134	-0.32%
2020/03/24	1	16.55	0	0.00	16.60	1	3,084	0.03%
2020/03/23	1	15.15	0	0.00	15.10	1	3,066	0.03%
2020/03/20	1	14.80	4	14.98	15.05	-3	3,060	-0.10%
2020/03/19	60.3	13.83	55	14.05	13.70	5.3	3,048	0.17%
2020/03/18	5	15.30	0	0.00	15.20	5	2,956	0.17%
2020/03/17	16	16.64	20	16.60	16.15	-4	2,896	-0.14%
2020/03/12	2	22.18	6	22.05	21.65	-4	2,651	-0.15%
2020/03/11	3	24.30	1	24.55	23.95	2	2,615	0.08%
2020/03/10	0	0.00	9	24.45	24.75	-9	2,605	-0.35%
2020/03/06	0	0.00	2	25.48	25.40	-2	2,586	-0.08%
2020/02/26	1	25.55	0	0.00	25.60	1	2,597	0.04%
2020/02/25	0	0.00	12	24.75	24.95	-12	2,566	-0.47%
2020/02/21	0	0.00	29	25.07	25.15	-29	2,555	-1.13%
2020/02/14	0	0.00	29	24.75	24.75	-29	2,558	-1.13%
2020/02/13	19	24.65	0	0.00	24.65	19	2,571	0.74%
2020/02/12	0	0.00	3.9	24.78	24.80	-3.9	2,564	-0.15%
2020/02/10	0	0.00	10	23.40	24.15	-10	2,540	-0.39%
2020/02/07	0	0.00	2	23.75	23.80	-2	2,546	-0.08%
2020/02/05	5	23.33	0	0.00	23.25	5	2,533	0.20%
2020/02/04	33	23.05	0	0.00	23.15	33	2,556	1.29%
2020/02/03	0.3	22.05	6	22.09	22.20	-5.7	2,673	-0.21%
2020/01/31	0	0.00	3	24.00	24.00	-3	2,653	-0.11%
2020/01/30	1	24.70	25	24.86	24.65	-24	2,631	-0.91%
2020/01/20	0	0.00	3	27.35	27.35	-3	2,587	-0.12%
2020/01/17	1	27.55	0	0.00	27.55	1	2,596	0.04%
2020/01/16	1	27.80	0	0.00	27.80	1	2,616	0.04%
2020/01/15	2	27.75	1	27.65	27.85	1	2,687	0.04%
2020/01/14	0	0.00	1	27.15	27.10	-1	2,655	-0.04%
2020/01/13	2	26.95	0	0.00	26.95	2	2,650	0.08%
2020/01/10	0	0.00	3	26.45	26.50	-3	2,656	-0.11%
2020/01/09	2	26.83	0	0.00	26.85	2	2,658	0.08%
2020/01/08	0	0.00	13	26.73	26.55	-13	2,780	-0.47%
2020/01/06	0	0.00	6	27.70	28.25	-6	2,859	-0.21%
2020/01/03	16	28.42	3	28.28	28.25	13	2,842	0.46%
2020/01/02	1	28.00	0	0.00	27.80	1	2,762	0.04%
2019/12/30	0	0.00	2	28.08	28.00	-2	2,797	-0.07%
2019/12/27	13	28.48	5	28.32	28.35	8	2,757	0.29%
2019/12/26	20	28.27	5	28.17	28.30	15	2,692	0.56%
2019/12/25	2	27.65	0	0.00	27.80	2	2,500	0.08%
2019/12/23	0	0.00	1	27.05	26.90	-1	2,423	-0.04%
2019/12/20	14	28.29	12	27.58	27.50	2	2,391	0.08%
2019/12/19	0	0.00	1	26.70	26.65	-1	2,169	-0.05%
2019/12/18	0	0.00	2	26.50	26.65	-2	2,210	-0.09%
2019/12/12	1	26.15	0	0.00	26.00	1	2,388	0.04%
2019/12/11	0	0.00	30	25.80	25.85	-30	2,724	-1.10%
2019/12/10	1	25.75	0	0.00	25.65	1	2,822	0.04%
2019/12/06	30	25.75	4	25.95	26.05	26	3,059	0.85%
2019/12/04	1	25.80	0	0.00	25.90	1	3,421	0.03%
2019/12/02	0	0.00	21	25.81	25.35	-21	3,517	-0.60%
2019/11/29	1	27.15	0	0.00	26.15	1	3,555	0.03%
2019/11/27	0	0.00	1	26.95	26.95	-1	3,689	-0.03%
2019/11/26	1	27.15	20	26.91	27.10	-19	3,792	-0.50%
2019/11/21	2	26.70	0	0.00	26.70	2	4,018	0.05%
2019/11/18	0	0.00	1	26.90	27.15	-1	4,240	-0.02%
2019/11/15	2	26.75	0	0.00	26.60	2	4,372	0.05%
2019/11/14	0.2	26.70	0	0.00	26.80	0.2	4,487	0.00%
2019/11/12	0	0.00	2	26.90	26.90	-2	4,493	-0.04%
2019/11/11	1	27.00	0	0.00	26.90	1	4,505	0.02%
2019/11/08	5	27.45	0	0.00	27.65	5	4,518	0.11%
2019/11/07	0	0.00	1	27.50	27.45	-1	4,558	-0.02%
2019/11/06	3	27.50	0	0.00	27.35	3	4,571	0.07%
2019/11/05	1	27.70	0	0.00	27.80	1	4,572	0.02%
2019/11/04	0	0.00	7	27.91	27.80	-7	4,603	-0.15%
2019/11/01	2	28.28	2	28.08	28.15	0	4,607	0.00%
2019/10/31	8	29.29	0	0.00	28.70	8	4,584	0.17%
2019/10/30	11	28.94	7	28.84	29.00	4	4,501	0.09%
2019/10/29	21.1	28.43	5	28.90	28.40	16.1	4,579	0.35%
2019/10/28	2	28.35	0	0.00	28.35	2	4,594	0.04%
2019/10/25	4	28.45	5	28.75	28.35	-1	4,620	-0.02%
2019/10/24	7	28.91	6	28.98	28.90	1	4,621	0.02%
2019/10/23	4	29.03	21	29.24	29.05	-17	4,657	-0.37%
2019/10/22	4	28.38	1	28.35	28.40	3	4,591	0.07%
2019/10/21	4	28.46	1	28.60	28.40	3	4,629	0.06%
2019/10/18	1	28.45	2	28.70	28.70	-1	4,679	-0.02%
2019/10/17	3	28.38	0	0.00	28.35	3	4,729	0.06%
2019/10/16	20	28.73	4	28.55	28.70	16	4,749	0.34%
2019/10/15	1	28.35	1	27.60	28.30	0	4,662	0.00%
2019/10/14	11.1	27.49	1	27.10	27.45	10.1	4,644	0.22%
2019/10/09	3	27.05	0	0.00	27.00	3	4,911	0.06%
2019/10/07	0.1	27.25	0	0.00	27.25	0.1	5,396	0.00%
2019/10/04	2	28.20	5	28.05	27.65	-3	5,404	-0.06%
2019/10/03	0	0.00	2	28.30	28.20	-2	5,480	-0.04%
2019/10/02	3	28.45	0	0.00	28.45	3	5,517	0.05%
2019/10/01	0	0.00	3	28.75	28.90	-3	5,508	-0.05%
2019/09/27	0	0.00	3	29.70	29.15	-3	5,527	-0.05%
2019/09/25	0.3	29.75	0	0.00	29.75	0.3	5,529	0.01%
2019/09/24	0	0.00	0.9	30.15	30.15	-0.9	5,526	-0.02%
2019/09/23	6.1	30.42	0	0.00	30.35	6.1	5,547	0.11%
2019/09/12	1	27.80	1	27.95	27.95	0	5,555	0.00%
2019/09/11	10	27.90	1	27.90	27.65	9	5,550	0.16%
2019/09/10	8	28.51	0	0.00	28.35	8	5,526	0.14%
2019/09/09	2	28.50	2	28.20	28.20	0	5,567	0.00%
2019/09/06	28	29.08	35	29.21	28.60	-7	5,543	-0.13%
2019/09/05	10	29.00	5	28.50	28.50	5	5,199	0.10%
2019/09/04	3	28.60	0	0.00	28.70	3	5,121	0.06%
2019/09/03	3	28.97	3	28.40	28.90	0	5,107	0.00%
2019/09/02	0	0.00	15	28.71	29.00	-15	4,945	-0.30%
2019/08/30	20	28.35	4	27.66	27.35	16	4,867	0.33%
2019/08/29	0	0.00	3	27.70	27.95	-3	4,679	-0.06%
2019/08/28	9	27.97	11	27.72	27.70	-2	4,637	-0.04%
2019/08/27	2	27.20	13	27.61	27.70	-11	4,575	-0.24%
2019/08/26	6	26.91	5	27.00	26.90	1	4,495	0.02%
2019/08/23	6	27.38	6	27.72	27.45	0	4,454	0.00%
2019/08/22	7	27.19	1	27.10	27.05	6	4,329	0.14%
2019/08/20	2	26.55	5	26.90	26.50	-3	4,192	-0.07%
2019/08/15	2	25.65	15	25.88	26.15	-13	3,992	-0.33%
2019/08/14	2	25.80	9	25.62	25.70	-7	3,939	-0.18%
2019/08/13	21	25.86	7	25.78	25.75	14	3,863	0.36%
2019/08/12	1	25.40	4	25.45	25.95	-3	3,757	-0.08%
2019/08/07	2	23.90	0	0.00	23.60	2	3,702	0.05%
2019/08/06	3	23.22	0	0.00	24.00	3	3,791	0.08%
2019/08/02	20	24.80	2	24.68	24.50	18	3,916	0.46%
2019/08/01	0	0.00	13	25.30	25.35	-13	3,965	-0.33%
2019/07/31	0	0.00	26	25.50	25.75	-26	3,999	-0.65%
2019/07/30	0	0.00	3	26.55	25.65	-3	4,010	-0.07%
2019/07/26	10	26.80	0	0.00	26.75	10	4,037	0.25%
2019/07/25	103	26.80	108	26.77	27.00	-5	4,028	-0.12%	大買/大賣/
2019/07/24	13	26.66	22	26.45	26.65	-9	3,979	-0.23%
2019/07/22	5	25.65	0	0.00	25.65	5	3,953	0.13%
2019/07/19	5	25.80	0	0.00	25.90	5	3,971	0.13%
2019/07/18	0	0.00	1	26.45	25.65	-1	3,996	-0.03%
2019/07/16	1	27.00	10	27.15	26.70	-9	4,076	-0.22%
2019/07/15	1	26.90	0	0.00	26.50	1	4,108	0.02%
2019/07/12	8	27.27	2	27.15	27.05	6	4,299	0.14%
2019/07/11	11	26.90	1	26.90	26.80	10	4,408	0.23%
2019/07/09	1	26.85	4	26.79	26.90	-3	4,696	-0.06%
2019/07/08	12	27.87	9	27.96	27.45	3	5,160	0.06%
2019/07/05	26	26.64	40	26.94	27.00	-14	5,857	-0.24%
2019/07/04	2	26.70	3	26.40	26.75	-1	5,700	-0.02%
2019/07/03	1	25.40	1	25.40	25.20	0	5,573	0.00%
2019/07/02	3	26.42	1	26.50	25.90	2	5,601	0.04%
2019/07/01	0	0.00	12	25.82	26.00	-12	5,601	-0.21%
2019/06/28	10	25.40	11	25.44	25.30	-1	5,626	-0.02%
2019/06/26	0	0.00	7	25.27	25.50	-7	5,737	-0.12%
2019/06/25	0	0.00	3	25.25	25.10	-3	5,787	-0.05%
2019/06/24	4	25.60	1	25.55	25.60	3	5,855	0.05%
2019/06/21	0	0.00	4	26.05	25.55	-4	5,895	-0.07%
2019/06/20	1	26.00	0	0.00	26.05	1	5,935	0.02%
2019/06/18	5	25.50	0	0.00	25.30	5	6,078	0.08%
2019/06/17	4	25.96	2	25.90	25.90	2	6,100	0.03%
2019/06/14	1	24.85	1	25.30	25.25	0	6,083	0.00%
2019/06/13	2	24.85	0	0.00	24.75	2	6,247	0.03%
2019/06/12	0	0.00	10	25.25	25.00	-10	6,351	-0.16%
2019/06/11	0	0.00	6	25.23	25.30	-6	6,380	-0.09%
2019/06/06	5	25.12	22	25.02	24.50	-17	6,437	-0.26%
2019/06/04	1	24.60	12	24.28	24.25	-11	6,454	-0.17%
2019/06/03	2	24.23	0	0.00	24.25	2	6,495	0.03%
2019/05/30	0	0.00	2	24.43	24.60	-2	6,532	-0.03%
2019/05/29	0	0.00	1	24.20	24.25	-1	6,571	-0.02%
2019/05/28	0	0.00	1	24.40	24.70	-1	6,676	-0.01%
2019/05/27	20	24.55	5	24.30	24.55	15	6,765	0.22%
2019/05/21	6	24.00	5	24.30	24.45	1	7,021	0.01%
2019/05/17	0	0.00	1	24.35	23.90	-1	7,294	-0.01%
2019/05/16	5	24.40	0	0.00	24.40	5	7,583	0.07%
2019/05/14	4	23.74	1	24.45	24.55	3	8,016	0.04%
2019/05/13	10	23.90	70	23.87	23.30	-60	8,253	-0.73%
2019/05/10	11	25.76	5	25.25	25.05	6	8,743	0.07%
2019/05/09	0	0.00	5	25.30	25.50	-5	8,772	-0.06%
2019/05/08	1	26.35	8	26.30	26.35	-7	8,782	-0.08%
2019/05/07	10	26.70	0	0.00	26.65	10	8,903	0.11%
2019/05/06	3	26.65	0	0.00	26.30	3	8,994	0.03%
2019/05/03	1	27.55	0	0.00	27.60	1	9,300	0.01%
2019/04/30	2	27.13	0	0.00	27.20	2	9,520	0.02%
2019/04/29	19	26.70	3	26.65	26.60	16	9,689	0.17%
2019/04/26	4	27.78	4	27.38	27.30	0	9,797	0.00%
2019/04/25	4	28.04	0	0.00	28.10	4	10,130	0.04%
2019/04/24	8	28.56	0	0.00	28.35	8	10,373	0.08%
2019/04/23	1	28.55	0	0.00	28.75	1	10,579	0.01%
2019/04/22	15	28.98	2	28.90	28.80	13	10,535	0.12%
2019/04/19	4	29.01	0	0.00	28.90	4	10,523	0.04%
2019/04/18	36	29.27	44	28.84	28.65	-8	10,517	-0.08%
2019/04/17	9	30.07	1	30.35	29.85	8	10,458	0.08%
2019/04/16	7	29.67	2	29.60	30.15	5	10,576	0.05%
2019/04/15	8	29.58	6	29.59	29.25	2	10,637	0.02%
2019/04/12	92	30.00	34	29.87	29.05	58	10,596	0.55%
2019/04/11	28	30.46	90	30.96	30.70	-62	10,145	-0.61%
2019/04/10	22	28.48	26	28.26	28.55	-4	9,180	-0.04%
2019/04/09	3	27.78	5	27.98	27.85	-2	9,094	-0.02%
2019/04/08	5	27.93	2	27.90	27.50	3	9,061	0.03%
2019/04/03	2	27.80	0	0.00	27.60	2	9,079	0.02%
2019/04/02	6	27.49	2	27.50	27.25	4	9,083	0.04%
2019/04/01	1	27.65	23	27.25	27.30	-22	9,101	-0.24%
2019/03/29	0	0.00	3	26.60	26.65	-3	9,054	-0.03%
2019/03/27	4	26.60	0	0.00	26.90	4	9,489	0.04%
2019/03/26	5	26.10	2	26.05	26.05	3	9,577	0.03%
2019/03/25	0	0.00	5	26.04	26.10	-5	9,814	-0.05%
2019/03/22	39	27.16	1	27.10	27.15	38	9,900	0.38%
2019/03/21	3	27.45	2	27.48	27.55	1	10,038	0.01%
2019/03/20	2	26.65	1	26.70	26.55	1	10,738	0.01%
2019/03/19	5	26.73	0	0.00	26.70	5	10,914	0.05%
2019/03/18	2	25.95	6	26.13	26.25	-4	10,916	-0.04%
2019/03/15	3	27.60	2	27.48	27.15	1	10,826	0.01%
2019/03/14	1	27.70	13	28.15	27.70	-12	10,870	-0.11%
2019/03/13	10	27.99	2	28.08	28.00	8	11,142	0.07%
2019/03/12	2	27.90	0	0.00	27.70	2	11,336	0.02%
2019/03/11	1	27.50	0	0.00	27.50	1	11,605	0.01%
2019/03/08	1	27.80	1	27.85	27.70	0	12,319	0.00%
2019/03/07	3	28.72	0	0.00	28.50	3	13,170	0.02%
2019/03/06	8	28.70	0	0.00	28.70	8	13,509	0.06%
2019/03/05	4	28.85	1	28.75	28.75	3	13,769	0.02%
2019/03/04	6	29.20	0	0.00	29.30	6	13,904	0.04%
2019/02/27	9	28.67	3	28.90	28.75	6	13,919	0.04%
2019/02/26	3	30.23	0	0.00	29.45	3	13,911	0.02%
2019/02/25	0	0.00	2	30.43	30.25	-2	13,990	-0.01%
2019/02/22	8	30.36	8	30.58	30.10	0	14,172	0.00%
2019/02/20	6	30.30	5	30.44	30.15	1	14,199	0.01%
2019/02/19	2	30.20	14	30.23	30.15	-12	14,224	-0.08%
2019/02/18	19	30.08	10	30.03	29.95	9	14,215	0.06%
2019/02/15	45	31.78	44	32.26	31.00	1	14,082	0.01%
2019/02/14	19	31.63	23	31.62	31.25	-4	13,848	-0.03%
2019/02/13	57	31.92	63	31.62	31.35	-6	13,838	-0.04%
2019/02/12	16	30.99	359	30.96	31.30	-343	13,648	-2.51%	大賣/鉅額交易
2019/02/11	379	30.17	37	30.94	31.15	342	13,564	2.52%	大買/鉅額交易
2019/01/30	0	0.00	3	28.65	28.55	-3	13,213	-0.02%
2019/01/29	0	0.00	6	28.70	28.90	-6	13,385	-0.04%
2019/01/28	9	29.17	18	29.13	29.00	-9	13,834	-0.07%
2019/01/25	29	28.89	24	28.86	28.75	5	14,039	0.04%
2019/01/24	26	28.73	31	28.68	28.40	-5	14,141	-0.04%
2019/01/23	0	0.00	6	28.10	28.25	-6	13,989	-0.04%
2019/01/22	16	29.30	16	28.39	28.10	0	14,086	0.00%
2019/01/21	13	29.34	12	29.11	28.80	1	13,979	0.01%
2019/01/18	12	28.74	12	28.74	29.05	0	13,906	0.00%
2019/01/17	19	28.99	18	28.78	28.40	1	13,893	0.01%
2019/01/16	12	27.60	73	27.55	28.95	-61	13,553	-0.45%
2019/01/15	99	27.37	30	27.26	27.05	69	13,306	0.52%
2019/01/11	1	26.75	0	0.00	26.40	1	13,213	0.01%
2019/01/10	21	26.73	20	26.58	26.85	1	13,196	0.01%
2019/01/09	50	27.07	23	26.97	26.40	27	13,169	0.21%
2019/01/08	8	26.98	23	27.27	26.75	-15	13,080	-0.11%
2019/01/07	0	0.00	30	26.15	26.85	-30	12,900	-0.23%
2019/01/04	25	24.20	0	0.00	24.45	25	12,832	0.19%
2019/01/03	0	0.00	10	25.50	25.45	-10	12,756	-0.08%
2019/01/02	15	26.05	15	25.82	25.70	0	12,860	0.00%
2018/12/28	1	25.55	1	25.45	25.45	0	12,985	0.00%
2018/12/26	8	25.94	1	25.50	24.95	7	13,064	0.05%
2018/12/25	0	0.00	1	25.35	25.60	-1	13,032	-0.01%
2018/12/24	3	26.55	4	26.73	26.50	-1	12,977	-0.01%
2018/12/22	6	26.25	7	26.61	26.25	-1	13,007	-0.01%
2018/12/21	20	26.68	20	26.42	26.95	0	13,020	0.00%
2018/12/20	14	25.58	17	25.16	25.65	-3	12,743	-0.02%
2018/12/19	18	26.16	16	25.72	25.45	2	12,634	0.02%
2018/12/18	16	25.97	34	26.44	26.00	-18	12,559	-0.14%
2018/12/17	25	27.42	9	27.34	27.25	16	12,402	0.13%
2018/12/14	37	27.62	10	28.01	27.70	27	12,378	0.22%
2018/12/13	91	29.76	108	29.41	28.80	-17	12,204	-0.14%	大賣/
2018/12/12	10	28.47	9	29.61	29.70	1	11,430	0.01%
2018/12/11	3	27.08	0	0.00	27.00	3	11,257	0.03%
2018/12/10	5	27.10	7	26.87	26.70	-2	11,295	-0.02%
2018/12/07	54	28.28	23	28.13	28.10	31	11,245	0.28%
2018/12/06	25	28.38	12	29.58	27.55	13	11,175	0.12%
2018/12/05	22	30.44	13	30.48	30.25	9	10,997	0.08%
2018/12/04	19	31.82	72	31.43	31.50	-53	10,949	-0.48%
2018/12/03	91	32.12	9	32.91	31.90	82	10,750	0.76%
2018/11/30	20	29.68	60	30.91	31.25	-40	10,080	-0.40%
2018/11/29	12	27.26	29	27.97	28.45	-17	9,212	-0.18%
2018/11/28	19	25.95	3	25.53	25.90	16	8,915	0.18%
2018/11/27	10	24.41	13	24.68	24.80	-3	8,751	-0.03%
2018/11/26	1	23.90	2	23.65	23.75	-1	8,657	-0.01%
2018/11/23	13	23.60	0	0.00	23.45	13	8,811	0.15%
2018/11/22	5	25.38	6	25.85	24.25	-1	9,015	-0.01%
2018/11/21	41	26.31	58	25.98	25.55	-17	8,951	-0.19%
2018/11/20	28	25.75	42	25.62	25.75	-14	8,885	-0.16%
2018/11/19	28	25.26	33	25.53	25.65	-5	8,898	-0.06%
2018/11/16	96	24.93	22	24.67	24.60	74	9,020	0.82%
2018/11/15	8	24.59	11	24.38	24.45	-3	9,163	-0.03%
2018/11/14	5	24.00	0	0.00	24.10	5	9,169	0.05%
2018/11/13	1	24.00	5	23.35	24.15	-4	9,201	-0.04%
2018/11/12	4	23.84	2	23.45	24.10	2	9,232	0.02%
2018/11/09	5	24.31	3	24.35	23.80	2	9,218	0.02%
2018/11/08	24	25.43	7	25.39	24.65	17	9,232	0.18%
2018/11/07	23	25.44	22	25.72	25.80	1	9,204	0.01%
2018/11/06	28	24.78	56	24.85	24.30	-28	9,220	-0.30%
2018/11/05	21	26.33	24	26.40	25.75	-3	9,225	-0.03%
2018/11/02	17	25.55	31	25.62	26.00	-14	8,734	-0.16%
2018/11/01	10	22.92	6	23.54	23.65	4	8,434	0.05%
2018/10/31	20	21.58	23	21.92	22.25	-3	8,304	-0.04%
2018/10/30	4	20.85	1	20.95	21.00	3	8,139	0.04%
2018/10/29	0	0.00	10	20.45	20.30	-10	8,095	-0.12%
2018/10/26	1	20.00	0	0.00	20.30	1	8,223	0.01%
2018/10/25	10	21.40	2	20.93	20.75	8	8,232	0.10%
2018/10/24	0	0.00	2	23.25	23.05	-2	8,230	-0.02%
2018/10/23	5	23.31	0	0.00	23.00	5	8,421	0.06%
2018/10/19	2	23.00	1	23.15	23.25	1	8,669	0.01%
2018/10/18	15	24.59	1	24.80	24.50	14	8,841	0.16%
2018/10/17	2	24.70	2	25.03	24.25	0	8,960	0.00%
2018/10/16	9	25.16	2	24.35	24.50	7	9,063	0.08%
2018/10/15	2	24.60	2	24.70	24.75	0	9,181	0.00%
2018/10/12	0	0.00	4	23.39	24.05	-4	9,501	-0.04%
2018/10/11	2	23.10	3	23.35	23.05	-1	9,716	-0.01%
2018/10/09	7	26.03	5	26.02	25.60	2	9,883	0.02%
2018/10/08	3	28.32	1	28.30	26.30	2	9,900	0.02%
2018/10/05	15	29.03	4	28.73	28.60	11	9,810	0.11%
2018/10/04	0	0.00	1	31.80	31.75	-1	9,787	-0.01%
2018/10/03	7	32.21	4	32.49	32.05	3	9,966	0.03%
2018/10/02	1	33.30	1	33.75	33.40	0	10,174	0.00%
2018/10/01	0	0.00	6	33.10	33.00	-6	10,261	-0.06%
2018/09/28	18	32.47	4	32.33	32.35	14	10,444	0.13%
2018/09/26	9	33.64	0	0.00	33.65	9	10,919	0.08%
2018/09/25	0	0.00	14	33.03	33.95	-14	11,420	-0.12%
2018/09/21	2	32.83	5	32.88	32.85	-3	11,721	-0.03%
2018/09/20	16	32.34	12	33.28	31.60	4	11,692	0.03%
2018/09/19	13	33.68	1	33.20	33.20	12	11,730	0.10%
2018/09/18	0	0.00	1	33.30	33.20	-1	11,875	-0.01%
2018/09/17	1	33.95	2	34.20	34.35	-1	11,951	-0.01%
2018/09/14	1	34.65	1	34.50	34.65	0	12,053	0.00%
2018/09/13	2	34.90	6	33.81	33.45	-4	12,211	-0.03%
2018/09/12	10	34.18	11	33.82	33.95	-1	12,365	-0.01%
2018/09/11	4	34.09	0	0.00	34.10	4	12,775	0.03%
2018/09/10	37	33.77	6	35.95	33.50	31	12,938	0.24%
2018/09/07	4	37.63	3	38.38	37.20	1	13,031	0.01%
2018/09/06	5	38.06	1	39.00	38.20	4	13,277	0.03%
2018/09/05	17	40.52	16	40.29	39.70	1	13,695	0.01%
2018/09/04	1	40.35	3	40.25	40.35	-2	14,177	-0.01%
2018/09/03	2	40.68	1	38.60	38.80	1	14,395	0.01%
2018/08/31	1	41.50	0	0.00	41.65	1	14,562	0.01%
2018/08/30	17	41.31	18	41.81	41.85	-1	14,713	-0.01%
2018/08/29	14	39.96	35	40.65	40.90	-21	14,755	-0.14%
2018/08/27	31	39.26	36	39.50	39.60	-5	15,665	-0.03%
2018/08/24	5	37.61	5	37.55	38.35	0	16,260	0.00%
2018/08/23	32	38.64	7	38.34	37.90	25	16,866	0.15%
2018/08/22	5	39.29	27	39.18	39.20	-22	17,355	-0.13%
2018/08/21	2	37.00	1	37.00	37.20	1	17,414	0.01%
2018/08/20	2	36.58	9	36.02	36.05	-7	17,824	-0.04%
2018/08/17	12	38.19	3	38.32	37.05	9	18,015	0.05%
2018/08/16	7	37.63	7	37.54	37.80	0	18,146	0.00%
2018/08/15	3	37.92	0	0.00	37.40	3	18,284	0.02%
2018/08/14	14	37.80	3	38.47	39.20	11	18,368	0.06%
2018/08/13	15	37.61	11	38.20	37.45	4	18,516	0.02%
2018/08/10	15	42.57	11	41.14	41.00	4	18,671	0.02%
2018/08/09	0	0.00	1	44.85	44.70	-1	18,662	-0.01%
2018/08/08	2	44.63	12	45.97	44.60	-10	19,369	-0.05%
2018/08/07	17	45.57	24	45.39	45.30	-7	19,748	-0.04%
2018/08/06	9	44.65	1	44.50	44.50	8	19,966	0.04%
2018/08/03	19	44.21	17	44.03	45.10	2	20,087	0.01%
2018/08/02	21	44.32	23	43.42	43.25	-2	20,151	-0.01%
2018/08/01	10	46.78	6	47.00	46.35	4	20,139	0.02%
2018/07/31	34	46.79	27	47.43	47.00	7	20,239	0.03%
2018/07/30	36	48.19	39	48.16	46.45	-3	20,574	-0.01%
2018/07/27	19	48.37	15	48.48	48.65	4	20,620	0.02%
2018/07/26	46	47.33	42	47.53	47.65	4	20,598	0.02%
2018/07/25	15	45.25	30	45.96	47.10	-15	20,590	-0.07%
2018/07/24	5	45.05	3	44.10	44.95	2	20,477	0.01%
2018/07/23	10	43.55	2	43.50	43.50	8	20,442	0.04%
2018/07/20	14	45.08	14	45.44	43.50	0	20,453	0.00%
2018/07/19	20	44.18	57	44.40	44.80	-37	20,503	-0.18%
2018/07/18	32	46.65	8	50.66	45.85	24	20,485	0.12%
2018/07/17	72	50.97	59	51.33	50.90	13	20,276	0.06%
2018/07/16	13	50.00	2	51.50	49.65	11	20,265	0.05%
2018/07/13	5	52.50	2	52.90	52.00	3	20,283	0.01%
2018/07/12	21	51.73	2	52.50	52.60	19	20,531	0.09%
2018/07/11	9	52.46	14	52.71	51.80	-5	20,832	-0.02%
2018/07/10	16	52.73	12	53.96	52.40	4	20,859	0.02%
2018/07/09	29	54.30	10	55.19	54.00	19	20,861	0.09%
2018/07/06	57	56.09	32	55.91	55.50	25	20,896	0.12%
2018/07/05	47	58.65	81	58.50	57.90	-34	20,969	-0.16%
2018/07/04	31	60.10	108	59.61	59.30	-77	20,875	-0.37%	大賣/
2018/07/03	176	61.96	85	61.80	61.50	91	20,903	0.44%	大買/
2018/07/02	17	59.64	27	59.89	59.30	-10	20,719	-0.05%
2018/06/29	6	56.60	14	57.17	57.00	-8	20,522	-0.04%
2018/06/28	9	55.76	6	56.72	55.80	3	20,679	0.01%
2018/06/27	6	58.98	7	58.53	57.60	-1	21,421	0.00%
2018/06/26	0	0.00	11	56.87	57.60	-11	21,661	-0.05%
2018/06/25	4	56.70	1	57.00	56.70	3	22,331	0.01%
2018/06/22	21	58.85	22	59.05	58.40	-1	22,758	0.00%
2018/06/21	29	58.91	19	58.67	57.80	10	22,747	0.04%
2018/06/20	14	57.77	16.1	59.11	57.60	-2.1	22,667	-0.01%
2018/06/19	37	57.63	1	57.20	57.00	36	22,460	0.16%
2018/06/15	25	60.85	5	60.54	59.50	20	22,427	0.09%
2018/06/14	12	60.51	15	60.32	59.60	-3	22,244	-0.01%
2018/06/13	41	60.74	9	61.44	58.70	32	21,992	0.15%
2018/06/12	24	63.58	21	63.00	65.10	3	21,603	0.01%
2018/06/11	12	60.38	7	60.79	60.00	5	21,153	0.02%
2018/06/08	27	61.28	21	60.57	59.60	6	21,069	0.03%
2018/06/07	9	60.43	0	0.00	59.80	9	20,875	0.04%
2018/06/06	24	61.65	14	61.44	60.60	10	20,827	0.05%
2018/06/05	54	61.71	27	62.73	60.60	27	21,042	0.13%
2018/06/04	23	66.69	34	67.52	64.40	-11	20,988	-0.05%
2018/06/01	14	62.76	34	64.21	66.60	-20	20,470	-0.10%
2018/05/31	39	64.04	32	64.01	60.60	7	19,774	0.04%
2018/05/30	82	59.34	122.2	58.79	61.20	-40.2	19,175	-0.21%	大賣/
2018/05/29	52	57.17	72	57.46	57.20	-20	18,789	-0.11%
2018/05/28	93	55.25	96	55.65	56.70	-3	18,734	-0.02%
2018/05/25	12	53.43	23	52.50	53.80	-11	18,330	-0.06%
2018/05/24	65	51.97	41	51.87	51.80	24	18,130	0.13%
2018/05/23	2	50.60	7	50.36	50.10	-5	18,104	-0.03%
2018/05/22	9	51.17	6	51.57	50.70	3	17,897	0.02%
2018/05/21	24	50.93	11	50.97	50.60	13	17,741	0.07%
2018/05/18	44	52.86	10	55.75	52.10	34	17,470	0.19%
2018/05/17	11	57.82	15	57.58	57.30	-4	17,203	-0.02%
2018/05/16	114	59.95	104	59.81	58.20	10	17,002	0.06%	大買/大賣/
2018/05/15	5	57.44	17	58.31	59.10	-12	16,351	-0.07%
2018/05/14	2	52.75	30	52.44	53.80	-28	16,107	-0.17%
2018/05/11	5	51.00	8	51.96	50.60	-3	15,878	-0.02%
2018/05/10	8	52.99	8	52.79	52.60	0	15,750	0.00%
2018/05/09	7	51.11	5	51.76	51.10	2	15,652	0.01%
2018/05/08	19	52.67	4	53.08	51.60	15	15,544	0.10%
2018/05/07	38	52.81	52.1	53.27	54.00	-14.1	15,424	-0.09%
2018/05/04	3	51.30	14	49.33	51.00	-11	15,013	-0.07%
2018/05/02	4	48.76	5.3	48.99	48.10	-1.3	15,094	-0.01%
2018/04/30	3	48.38	7	49.71	50.50	-4	15,025	-0.03%
2018/04/27	10	48.60	4	48.50	48.65	6	15,052	0.04%
2018/04/26	38	47.59	43	47.98	47.80	-5	15,154	-0.03%
2018/04/25	6	47.55	3	48.38	46.90	3	15,449	0.02%
2018/04/24	1	42.90	4	45.71	47.75	-3	15,601	-0.02%
2018/04/23	3	48.92	11	49.44	47.65	-8	15,674	-0.05%
2018/04/20	13	50.92	3	51.17	50.00	10	16,131	0.06%
2018/04/19	7	48.99	14	49.55	49.90	-7	16,878	-0.04%
2018/04/18	17	48.53	17	49.37	49.05	0	16,811	0.00%
2018/04/17	2	48.03	13	48.45	47.55	-11	16,604	-0.07%
2018/04/16	18	53.08	5	53.60	52.70	13	16,259	0.08%
2018/04/13	1	54.50	5	54.56	54.60	-4	16,165	-0.02%
2018/04/12	17	55.96	17	55.89	55.90	0	16,055	0.00%
2018/04/11	13	56.19	8	56.53	57.30	5	16,235	0.03%
2018/04/10	17	52.82	18	53.92	52.40	-1	16,328	-0.01%
2018/04/09	39	55.63	29	56.01	54.00	10	16,599	0.06%
2018/04/03	24	52.03	34	52.98	55.50	-10	16,941	-0.06%
2018/04/02	7	50.30	12	50.19	50.60	-5	16,618	-0.03%
2018/03/31	28	50.52	37	50.27	49.80	-9	16,814	-0.05%
2018/03/30	63	50.87	72.2	50.63	49.50	-9.2	16,775	-0.05%
2018/03/29	30	47.10	30	47.59	48.35	0	15,886	0.00%
2018/03/28	26	47.43	33	46.88	46.50	-7	15,454	-0.05%
2018/03/27	5	46.20	7	45.18	46.40	-2	14,681	-0.01%
2018/03/26	6	40.78	26	40.83	42.20	-20	14,229	-0.14%
2018/03/23	18	39.77	2	38.85	39.50	16	14,181	0.11%
2018/03/22	18	41.56	15	41.71	41.00	3	14,100	0.02%
2018/03/21	14	41.02	29	41.18	42.00	-15	13,843	-0.11%
2018/03/20	17	40.04	4	40.20	39.75	13	13,608	0.10%
2018/03/19	1	40.20	5	40.56	40.45	-4	13,536	-0.03%
2018/03/16	16	40.05	21	40.05	39.60	-5	13,452	-0.04%
2018/03/15	8	39.74	0	0.00	39.70	8	13,402	0.06%
2018/03/14	10	40.53	9	40.71	40.30	1	13,392	0.01%
2018/03/13	3	40.22	50	40.00	39.85	-47	13,261	-0.35%
2018/03/12	6	40.61	14	40.28	40.20	-8	13,267	-0.06%
2018/03/09	38	40.66	21	39.92	39.40	17	13,276	0.13%
2018/03/08	16	39.71	59	39.57	40.65	-43	13,007	-0.33%
2018/03/07	22	38.46	18	38.94	37.80	4	12,640	0.03%
2018/03/06	18	37.93	16	37.95	37.75	2	12,779	0.02%
2018/03/05	9	38.25	18	38.38	37.50	-9	13,422	-0.07%
2018/03/02	106	39.87	95	39.75	39.10	11	13,869	0.08%	大買/
2018/03/01	1	37.75	18	38.49	39.40	-17	13,587	-0.13%
2018/02/27	13	37.68	7	37.58	37.00	6	13,458	0.04%
2018/02/26	31	37.83	13	37.73	37.65	18	13,563	0.13%
2018/02/23	24	37.44	27	37.88	37.65	-3	13,544	-0.02%
2018/02/22	2	35.30	0	0.00	35.65	2	13,578	0.01%
2018/02/21	13	34.82	20	35.25	35.50	-7	13,554	-0.05%
2018/02/12	11	33.42	14	33.51	33.90	-3	13,482	-0.02%
2018/02/09	6	31.79	0	0.00	31.85	6	13,447	0.04%
2018/02/08	7	34.02	2	33.83	33.20	5	13,354	0.04%
2018/02/07	0	0.00	3	34.97	34.60	-3	13,440	-0.02%
2018/02/06	7	34.26	2	32.25	32.35	5	13,389	0.04%
2018/02/05	3	35.22	2	35.68	35.80	1	13,266	0.01%
2018/02/02	3	36.70	7	36.63	36.30	-4	13,266	-0.03%
2018/02/01	34	36.66	50	36.98	36.60	-16	13,289	-0.12%
2018/01/31	13	36.81	5	36.64	36.45	8	13,308	0.06%
2018/01/30	6	37.46	0	0.00	36.90	6	13,336	0.04%
2018/01/29	3	38.60	5	39.28	38.25	-2	13,305	-0.02%
2018/01/26	24	37.95	29	37.95	38.95	-5	13,367	-0.04%
2018/01/25	39	39.79	41	39.58	37.90	-2	13,386	-0.01%
2018/01/24	13	38.94	22	38.97	38.70	-9	13,297	-0.07%
2018/01/23	45	39.00	32	39.28	38.30	13	13,411	0.10%
2018/01/22	51	39.66	49	39.56	39.40	2	13,872	0.01%
2018/01/19	139	39.23	134	39.43	39.90	5	14,166	0.04%	大買/大賣/
2018/01/18	39	39.81	6	39.81	38.90	33	13,806	0.24%
2018/01/17	91	38.81	109	39.15	39.70	-18	13,511	-0.13%	大賣/
2018/01/16	92	37.98	37	37.97	38.55	55	13,081	0.42%
2018/01/15	47	37.08	100	37.36	38.10	-53	12,653	-0.42%
2018/01/12	23	34.59	23	34.92	34.65	0	11,733	0.00%
2018/01/11	12	33.85	29	33.96	34.10	-17	11,646	-0.15%
2018/01/10	18	33.46	4	34.13	33.40	14	11,639	0.12%
2018/01/09	21	34.15	28	34.15	33.95	-7	11,694	-0.06%
2018/01/08	4	34.98	2	35.40	34.35	2	11,867	0.02%
2018/01/05	40	36.08	14	36.19	36.15	26	11,897	0.22%
2018/01/04	7	33.48	24	34.05	35.30	-17	11,835	-0.14%
2018/01/03	24	33.65	35	33.78	33.55	-11	11,730	-0.09%
2018/01/02	24	32.21	56	32.58	32.40	-32	11,342	-0.28%