強茂 (2481)-第一金-華江券商分點個股進出

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
50.9
漲跌
▼1.2
漲幅
-2.30%
成交量
1,431張
產業
上市半導體類股
1270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-華江券商分點個股進出

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-華江券商分點個股進出
第一金-華江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
2024/12/13	0	0.00	20	51.00	50.90	-20	2,299	-0.87%
2024/12/12	20	52.10	0	0.00	52.10	20	2,291	0.87%
2024/12/11	0	0.00	10	52.08	51.90	-10	2,283	-0.44%
2024/12/06	0	0.00	1	52.70	52.70	-1	2,301	-0.04%
2024/12/05	0	0.00	1	52.70	52.40	-1	2,303	-0.04%
2024/12/04	3	52.63	1	52.80	52.70	2	2,307	0.09%
2024/12/03	1	51.80	1	52.00	51.90	0	2,321	0.00%
2024/12/02	0	0.00	3	50.80	51.00	-3	2,324	-0.13%
2024/11/28	2	50.75	0	0.00	51.40	2	2,338	0.09%
2024/11/27	0	0.00	2	51.25	51.10	-2	2,333	-0.09%
2024/11/25	0	0.00	1	52.60	52.70	-1	2,342	-0.04%
2024/11/20	1	51.60	1	51.10	51.20	0	2,416	0.00%
2024/11/19	2	51.10	2	51.50	51.90	0	2,423	0.00%
2024/11/18	1	51.40	0	0.00	51.10	1	2,429	0.04%
2024/11/15	0	0.00	1	52.60	52.00	-1	2,428	-0.04%
2024/11/12	10	53.99	0	0.00	53.40	10	2,439	0.41%
2024/11/11	2	56.40	8	56.76	56.40	-6	2,416	-0.25%
2024/11/08	0	0.00	4	57.40	56.20	-4	2,427	-0.16%
2024/11/07	0	57.50	24	56.64	58.20	-24	2,423	-0.99%
2024/11/06	0	0.00	2	54.70	55.10	-2	2,405	-0.08%
2024/11/01	4	55.70	0	0.00	55.60	4	2,542	0.16%
2024/10/29	1	56.60	0	0.00	57.00	1	2,567	0.04%
2024/10/28	1	57.30	0	0.00	57.50	1	2,561	0.04%
2024/10/24	2	60.30	2	59.80	58.60	0	2,569	0.00%
2024/10/23	29	59.97	31	60.47	59.80	-2	2,528	-0.08%
2024/10/17	5	57.50	0	0.00	57.50	5	2,628	0.19%
2024/10/11	0	0.00	1	56.80	57.10	-1	3,772	-0.03%
2024/10/09	8	57.89	5	57.96	57.20	3	3,987	0.08%
2024/10/07	0	0.00	3	59.33	59.50	-3	4,157	-0.07%
2024/10/04	1	57.70	0	0.00	58.10	1	4,249	0.02%
2024/10/01	1	58.00	0	0.00	58.60	1	4,351	0.02%
2024/09/30	1	58.50	0	0.00	58.10	1	4,721	0.02%
2024/09/27	0	0.00	0.1	59.50	58.80	-0.1	4,906	0.00%
2024/09/26	23	59.94	24	60.94	59.10	-1	4,879	-0.02%
2024/09/25	47	61.32	50	62.61	59.80	-3	4,801	-0.06%
2024/09/24	38	60.20	17	60.06	59.80	21	4,528	0.46%
2024/09/23	6	59.40	128	58.49	60.50	-122	4,370	-2.79%	大賣/鉅額交易
2024/09/20	15	56.40	0	0.00	55.90	15	4,224	0.36%
2024/09/18	0	0.00	1	56.00	55.00	-1	4,210	-0.02%
2024/09/16	2	56.10	6	56.65	55.80	-4	4,198	-0.10%
2024/09/13	5	54.10	0	0.00	54.00	5	4,164	0.12%
2024/09/09	1	51.70	0	0.00	53.50	1	4,176	0.02%
2024/09/05	0.1	51.70	0	0.00	51.30	0.1	4,179	0.00%
2024/09/04	1.1	52.06	1	52.20	52.00	0.1	4,187	0.00%
2024/09/03	0	0.00	1	54.20	54.20	-1	4,180	-0.02%
2024/09/02	0.1	55.10	2	55.60	55.00	-1.9	4,184	-0.05%
2024/08/29	2	54.90	0	0.00	54.90	2	4,187	0.05%
2024/08/28	0	0.00	1	55.00	54.60	-1	4,207	-0.02%
2024/08/27	1	54.80	0	0.00	54.80	1	4,231	0.02%
2024/08/26	1	55.70	3	55.27	55.20	-2	4,252	-0.05%
2024/08/23	0	0.00	0	53.50	53.40	0	4,257	0.00%
2024/08/22	27	54.20	26	54.47	53.90	1	4,398	0.02%
2024/08/21	2.2	53.21	0	0.00	53.00	2.2	4,430	0.05%
2024/08/20	1	53.80	0	0.00	53.70	1	4,417	0.02%
2024/08/16	0	0.00	1	52.40	52.80	-1	4,398	-0.02%
2024/08/15	1.1	51.85	0	0.00	51.70	1.1	4,383	0.03%
2024/08/14	1.1	51.31	0	0.00	51.30	1.1	4,364	0.03%
2024/08/13	1	50.10	1	50.60	51.30	0	4,354	0.00%
2024/08/09	4	48.94	18	48.71	48.30	-14	4,325	-0.32%
2024/08/08	10	48.65	0	0.00	48.30	10	4,307	0.23%
2024/08/07	11	50.08	12	49.63	49.95	-1	4,281	-0.02%
2024/08/06	17	47.67	3	43.80	46.35	14	4,247	0.33%
2024/08/05	2.1	48.64	0	0.00	48.60	2.1	4,176	0.05%
2024/08/02	0.3	54.60	0	0.00	54.00	0.3	4,139	0.01%
2024/08/01	1	55.80	0	0.00	56.90	1	4,101	0.02%
2024/07/31	0	0.00	1	54.60	54.50	-1	4,068	-0.02%
2024/07/30	7	54.79	3	54.50	54.50	4	4,056	0.10%
2024/07/29	5	54.38	0	0.00	55.00	5	4,028	0.12%
2024/07/26	0	0.00	10	55.60	55.70	-10	4,004	-0.25%
2024/07/23	28	57.93	30	58.03	58.10	-2	3,960	-0.05%
2024/07/22	2	57.95	7	57.87	57.40	-5	3,920	-0.13%
2024/07/19	8	61.14	10	60.86	60.20	-2	3,853	-0.05%
2024/07/18	23	63.17	71	63.46	62.60	-48	3,786	-1.27%
2024/07/17	20	66.17	25	64.99	64.70	-5	3,679	-0.14%
2024/07/16	45	66.92	76	67.69	66.50	-31	3,541	-0.88%
2024/07/15	128	65.74	77	66.76	66.20	51	3,249	1.57%	大買/
2024/07/12	59	66.42	100.3	66.18	65.70	-41.3	2,892	-1.43%
2024/07/11	5.3	63.19	128	64.42	64.40	-122.7	2,506	-4.90%	大賣/鉅額交易
2024/07/10	13	62.35	14	62.79	62.80	-1	2,320	-0.04%
2024/07/09	38	60.54	22	60.41	60.50	16	2,217	0.72%
2024/07/08	36	62.11	23	62.55	62.50	13	2,137	0.61%
2024/07/05	27	63.88	22	63.90	64.00	5	2,039	0.25%
2024/07/04	62	63.77	118.2	63.84	63.80	-56.2	1,932	-2.91%	大賣/
2024/07/03	5	60.24	6.4	60.22	61.00	-1.4	1,557	-0.09%
2024/07/01	1	56.10	1	56.50	55.80	0	1,389	0.00%
2024/06/28	0.3	56.90	6	56.78	56.40	-5.7	1,386	-0.41%
2024/06/27	0	0.00	5	56.70	56.70	-5	1,380	-0.36%
2024/06/24	0	0.00	6	57.70	57.50	-6	1,414	-0.42%
2024/06/21	3	58.67	0	0.00	58.50	3	1,411	0.21%
2024/06/20	0	0.00	1	59.10	59.00	-1	1,415	-0.07%
2024/06/19	5	58.34	1	58.20	58.10	4	1,403	0.29%
2024/06/18	7	59.16	1	59.30	59.40	6	1,399	0.43%
2024/06/17	14	59.26	1	59.40	59.50	13	1,415	0.92%
2024/06/14	4	58.70	0	0.00	58.80	4	1,410	0.28%
2024/06/13	1	57.90	0	0.00	58.40	1	1,422	0.07%
2024/06/12	0	0.00	1	58.20	58.10	-1	1,425	-0.07%
2024/06/07	0	0.00	1	58.40	58.80	-1	1,459	-0.07%
2024/06/06	1	57.10	1	57.40	57.70	0	1,453	0.00%
2024/06/03	0	0.00	1	58.20	58.00	-1	1,523	-0.07%
2024/05/31	11	59.38	1	59.60	59.00	10	1,511	0.66%
2024/05/29	6.3	59.40	0	0.00	59.10	6.3	1,483	0.42%
2024/05/28	2	60.25	4	60.87	60.20	-2	1,431	-0.14%
2024/05/27	2	57.80	1	58.70	58.70	1	1,287	0.08%
2024/05/24	0	0.00	50	54.88	55.70	-50	1,242	-4.02%
2024/05/23	40	56.10	0	0.00	55.60	40	1,243	3.22%
2024/05/20	0	0.00	5	56.78	56.70	-5	1,257	-0.40%
2024/05/17	0	0.00	7	57.20	57.30	-7	1,262	-0.55%
2024/05/15	0	0.00	1	56.60	56.80	-1	1,274	-0.08%
2024/05/13	2	55.55	1	55.50	55.70	1	1,280	0.08%
2024/05/10	0	0.00	5	55.00	55.40	-5	1,281	-0.39%
2024/05/09	1	55.30	0	0.00	55.20	1	1,278	0.08%
2024/05/08	0	0.00	15	54.90	55.20	-15	1,286	-1.17%
2024/05/07	0	55.60	6	55.52	55.70	-6	1,278	-0.47%
2024/05/03	2	56.70	0	0.00	56.30	2	1,279	0.16%
2024/04/30	1	57.70	0	0.00	56.70	1	1,284	0.08%
2024/04/26	1	54.70	0	0.00	54.60	1	1,264	0.08%
2024/04/25	1	55.10	1	55.10	54.50	0	1,270	0.00%
2024/04/23	0	0.00	1	53.70	53.70	-1	1,372	-0.07%
2024/04/19	3.3	54.32	1	54.20	53.80	2.3	1,403	0.16%
2024/04/18	46	56.21	1	56.70	56.80	45	1,389	3.24%
2024/04/15	2	58.10	0	0.00	58.30	2	1,390	0.14%
2024/04/12	3	59.00	0	0.00	59.40	3	1,385	0.22%
2024/04/11	8	59.09	0	0.00	59.70	8	1,380	0.58%
2024/04/10	8.2	59.70	0	0.00	59.70	8.2	1,397	0.59%
2024/04/09	2	58.70	0	0.00	59.20	2	1,436	0.14%
2024/04/08	1	59.20	0	0.00	59.10	1	1,462	0.07%
2024/04/02	2	57.55	0	0.00	57.80	2	1,479	0.14%
2024/04/01	0	0.00	1	57.70	57.80	-1	1,497	-0.07%
2024/03/29	51	56.71	0	0.00	56.90	51	1,505	3.39%
2024/03/28	0	0.00	1	57.40	57.40	-1	1,568	-0.06%
2024/03/27	2	57.85	1	57.70	57.70	1	1,591	0.06%
2024/03/25	0	0.00	1	58.60	57.80	-1	1,625	-0.06%
2024/03/22	0	0.00	1	57.80	57.70	-1	1,668	-0.06%
2024/03/19	2	56.85	1	56.60	56.50	1	2,247	0.04%
2024/03/18	61	56.56	0	0.00	56.90	61	2,253	2.71%
2024/03/15	51	57.50	0	0.00	57.10	51	2,284	2.23%
2024/03/14	1	57.60	0	0.00	57.60	1	2,344	0.04%
2024/03/13	3.6	58.53	0	0.00	58.40	3.6	2,361	0.15%
2024/03/12	0.3	59.90	0	0.00	59.70	0.3	2,355	0.01%
2024/03/08	6	59.75	4	60.80	59.20	2	2,410	0.08%
2024/03/07	1	60.10	0	0.00	60.30	1	2,431	0.04%
2024/03/01	2	62.15	0	0.00	62.00	2	2,874	0.07%
2024/02/27	0	63.30	0	0.00	62.00	0	2,876	0.00%
2024/02/21	0	0.00	4	63.10	63.50	-4	2,900	-0.14%
2024/02/20	12	63.48	0	0.00	62.90	12	2,896	0.41%
2024/02/16	10	63.25	2	63.10	63.30	8	2,896	0.28%
2024/02/05	1	61.20	0	0.00	61.20	1	2,888	0.03%
2024/02/02	1	61.90	1	62.00	61.80	0	2,901	0.00%
2024/02/01	0	61.90	0	0.00	61.70	0	2,905	0.00%
2024/01/31	2	62.05	0	0.00	61.90	2	2,903	0.07%
2024/01/30	1	63.40	0	0.00	62.50	1	2,888	0.03%
2024/01/29	2	63.40	1	63.40	63.40	1	2,880	0.03%
2024/01/26	0	63.70	0	0.00	63.30	0	2,879	0.00%
2024/01/25	2	63.60	1	64.10	63.50	1	2,885	0.03%
2024/01/22	1	63.70	0	0.00	63.90	1	2,893	0.03%
2024/01/19	1	63.10	0	0.00	63.00	1	2,895	0.03%
2024/01/17	11	63.45	1	66.30	63.10	10	2,895	0.35%
2024/01/16	1	63.20	0	0.00	64.80	1	2,802	0.04%
2024/01/15	5	63.30	1	63.20	63.80	4	2,770	0.14%
2024/01/12	52	63.00	0	0.00	63.10	52	2,793	1.86%
2024/01/11	2	63.00	0	0.00	63.90	2	2,783	0.07%
2024/01/10	52	62.90	0	0.00	62.90	52	2,804	1.85%
2024/01/08	2	64.90	3	65.50	64.90	-1	2,771	-0.04%
2024/01/03	6	65.27	2	65.60	65.70	4	2,741	0.15%
2023/12/29	3	67.33	0	0.00	67.30	3	2,646	0.11%
2023/12/28	3	67.90	3	68.37	67.80	0	2,629	0.00%
2023/12/27	1	68.80	1	68.60	68.50	0	2,589	0.00%
2023/12/26	0	0.00	5	69.40	69.00	-5	2,568	-0.19%
2023/12/25	2	70.40	4	70.58	69.30	-2	2,552	-0.08%
2023/12/22	2	69.05	0	0.00	69.60	2	2,486	0.08%
2023/12/21	1	68.70	0	0.00	68.60	1	2,460	0.04%
2023/12/20	10	69.51	1	70.00	68.60	9	2,439	0.37%
2023/12/19	1	68.10	0	0.00	68.50	1	2,392	0.04%
2023/12/18	3	69.63	6	70.38	69.30	-3	2,342	-0.13%
2023/12/15	39	72.05	18.5	72.71	69.30	20.5	2,231	0.92%
2023/12/14	8	70.46	0	0.00	70.30	8	1,847	0.43%
2023/12/13	3	68.70	3	68.53	68.30	0	1,755	0.00%
2023/12/12	2	68.90	15	68.96	69.00	-13	1,771	-0.73%
2023/12/11	1	70.30	4	69.78	69.00	-3	1,776	-0.17%
2023/12/08	4	68.63	15	68.77	68.60	-11	1,714	-0.64%
2023/12/07	3.5	67.07	1	67.00	67.10	2.5	1,699	0.15%
2023/12/06	9	67.96	1	67.80	67.90	8	1,696	0.47%
2023/12/05	0	0.00	21	68.04	68.70	-21	1,673	-1.25%
2023/12/04	21	69.05	6	68.90	68.50	15	1,630	0.92%
2023/12/01	10	70.01	2	71.05	70.20	8	1,573	0.51%
2023/11/30	17	69.79	56.3	69.33	70.70	-39.3	1,431	-2.74%
2023/11/29	4	65.90	3	64.73	65.90	1	1,156	0.09%
2023/11/27	2.9	63.46	1	63.70	63.00	1.9	1,117	0.17%
2023/11/21	1	63.50	1	63.60	63.70	0	1,146	0.00%
2023/11/17	0	0.00	2	61.90	62.10	-2	1,144	-0.17%
2023/11/15	1	61.60	3	61.40	61.60	-2	1,156	-0.17%
2023/11/14	1	60.10	0	0.00	59.80	1	1,161	0.09%
2023/11/10	2	59.85	0	0.00	59.90	2	1,207	0.17%
2023/11/03	1	61.50	0	0.00	61.00	1	1,449	0.07%
2023/11/02	0	0.00	2	61.20	61.30	-2	1,476	-0.14%
2023/10/31	1	60.10	0	0.00	59.60	1	1,525	0.07%
2023/10/26	1	62.40	0	0.00	62.20	1	1,693	0.06%
2023/10/25	0	0.00	2	63.20	62.90	-2	1,748	-0.11%
2023/10/24	0	62.30	0	0.00	62.10	0	1,846	0.00%
2023/10/23	0	62.00	0	0.00	61.50	0	1,890	0.00%
2023/10/20	0	61.80	0	0.00	61.80	0	1,961	0.00%
2023/10/19	0	0.00	2	62.95	63.00	-2	2,055	-0.10%
2023/10/18	1	62.50	0	0.00	63.20	1	2,129	0.05%
2023/10/17	4	64.18	1	64.00	63.70	3	2,201	0.14%
2023/10/16	0	64.20	1	63.90	63.30	-1	2,403	-0.04%
2023/10/06	4	64.75	0	0.00	64.60	4	3,894	0.10%
2023/10/05	0	0.00	1	64.60	64.80	-1	4,607	-0.02%
2023/10/04	1	63.90	0	0.00	63.80	1	5,391	0.02%
2023/10/03	1	64.60	0	0.00	64.40	1	5,595	0.02%
2023/09/27	51	63.50	1	64.00	63.50	50	5,672	0.88%
2023/09/26	4	64.50	3	64.00	64.00	1	5,682	0.02%
2023/09/21	1	64.00	0	0.00	64.00	1	5,704	0.02%
2023/09/18	0	0.00	10	67.19	67.10	-10	5,793	-0.17%
2023/09/15	5	66.60	0	0.00	66.40	5	5,809	0.09%
2023/09/14	0	0.00	3	67.17	67.20	-3	5,800	-0.05%
2023/09/13	8	65.50	0	0.00	65.80	8	5,789	0.14%
2023/09/11	0	0.00	10	65.20	64.80	-10	5,816	-0.17%
2023/09/08	1	64.70	0	0.00	64.70	1	5,816	0.02%
2023/09/07	0	0.00	6	65.20	64.70	-6	5,837	-0.10%
2023/09/06	0	0.00	1	65.30	65.30	-1	5,877	-0.02%
2023/09/04	0	0.00	2	64.95	64.90	-2	5,958	-0.03%
2023/09/01	0	0.00	2	64.50	64.30	-2	5,963	-0.03%
2023/08/31	0	0.00	3	63.50	64.20	-3	5,992	-0.05%
2023/08/30	5	64.00	3.4	63.63	64.00	1.6	6,007	0.03%
2023/08/29	1	62.00	0	0.00	62.70	1	6,070	0.02%
2023/08/28	10.1	61.75	0	0.00	61.60	10.1	6,075	0.17%
2023/08/25	0	0.00	2	62.40	62.20	-2	6,093	-0.03%
2023/08/24	0	0.00	1	62.90	62.60	-1	6,106	-0.02%
2023/08/23	6	62.13	0.1	62.30	62.30	5.9	6,159	0.10%
2023/08/22	1	62.20	0	0.00	62.10	1	6,172	0.02%
2023/08/21	2	63.35	1	63.30	62.70	1	6,188	0.02%
2023/08/18	1	63.80	6	63.70	63.10	-5	6,202	-0.08%
2023/08/17	0	0.00	9	63.82	64.40	-9	6,202	-0.15%
2023/08/16	2	62.20	0	0.00	62.50	2	6,180	0.03%
2023/08/15	9.2	62.90	0	0.00	63.10	9.2	6,199	0.15%
2023/08/14	2	63.50	2	63.05	62.60	0	6,204	0.00%
2023/08/11	4.1	65.99	7	66.04	65.20	-2.9	6,171	-0.05%
2023/08/10	5	66.90	0	0.00	66.80	5	6,139	0.08%
2023/08/09	4.3	70.62	0	71.00	70.30	4.3	6,052	0.07%
2023/08/08	2.1	72.01	0	0.00	71.80	2.1	6,001	0.03%
2023/08/07	1	70.90	6	72.30	72.90	-5	5,999	-0.08%
2023/08/04	1.4	71.20	0	0.00	71.30	1.4	6,010	0.02%
2023/08/02	18.3	72.85	7	73.39	71.70	11.3	6,010	0.19%
2023/08/01	1	73.50	1	72.80	73.50	0	5,947	0.00%
2023/07/31	19	73.59	4	73.38	72.70	15	5,894	0.25%
2023/07/28	3	74.20	0	0.00	74.80	3	5,830	0.05%
2023/07/27	13	77.32	16.1	77.36	77.80	-3.1	5,781	-0.05%
2023/07/26	17.3	76.31	12.1	75.55	75.40	5.2	5,704	0.09%
2023/07/25	1.1	76.78	6	76.62	76.50	-4.9	5,677	-0.09%
2023/07/24	4.4	76.66	1	75.40	76.30	3.4	5,619	0.06%
2023/07/21	3	77.33	1.3	77.72	77.70	1.8	5,525	0.03%
2023/07/20	34	79.26	37	78.40	78.60	-3	5,494	-0.05%
2023/07/19	19	78.54	3	80.20	77.60	16	5,426	0.29%
2023/07/18	40	82.36	43	81.74	79.90	-3	5,296	-0.06%
2023/07/17	5	80.04	12	79.15	80.10	-7	4,748	-0.15%
2023/07/14	16	77.45	15	77.33	78.00	1	4,388	0.02%
2023/07/13	21.2	75.76	27	75.46	75.20	-5.8	4,225	-0.14%
2023/07/12	58.1	78.85	49	78.03	76.30	9.1	4,058	0.22%
2023/07/11	24	77.09	164	77.84	79.00	-140	3,399	-4.12%	大賣/鉅額交易
2023/07/10	6	71.93	16	71.73	71.90	-10	2,663	-0.38%
2023/07/07	1	68.40	0	0.00	68.00	1	2,516	0.04%
2023/07/05	0	0.00	1	70.30	70.10	-1	2,547	-0.04%
2023/06/30	2	69.30	0	0.00	69.30	2	2,628	0.08%
2023/06/29	1	69.10	1	69.10	69.00	0	2,671	0.00%
2023/06/28	4	69.25	4	68.70	68.70	0	2,814	0.00%
2023/06/27	7	70.40	12	69.81	68.90	-5	3,105	-0.16%
2023/06/26	1	69.10	2	69.40	69.80	-1	3,064	-0.03%
2023/06/21	3	68.90	6	69.15	69.30	-3	3,102	-0.10%
2023/06/20	4	67.35	0	0.00	68.20	4	3,213	0.12%
2023/06/19	108	67.95	4	67.83	67.80	104	3,365	3.09%	大買/鉅額交易
2023/06/16	7	69.11	7	69.27	68.90	0	3,404	0.00%
2023/06/15	1	69.80	2	69.70	69.80	-1	3,655	-0.03%
2023/06/14	1	70.00	10	70.28	70.00	-9	3,677	-0.24%
2023/06/13	2	71.05	0	0.00	70.90	2	3,720	0.05%
2023/06/12	5	70.96	5.8	71.51	70.80	-0.8	3,760	-0.02%
2023/06/09	7	70.83	95	71.06	70.90	-88	3,746	-2.35%
2023/06/08	3.2	69.03	0	0.00	69.10	3.2	3,751	0.09%
2023/06/07	5	69.94	3	70.30	70.30	2	3,866	0.05%
2023/06/06	6	69.98	5	69.40	69.40	1	3,969	0.03%
2023/06/05	3	71.30	6	71.13	71.00	-3	4,284	-0.07%
2023/06/02	9	70.46	107	70.68	71.00	-98	4,565	-2.15%	大賣/
2023/06/01	1	70.00	0	0.00	70.40	1	4,811	0.02%
2023/05/31	5	69.88	57	70.38	70.00	-52	4,813	-1.08%
2023/05/30	1	69.40	1	69.41	69.50	0	4,805	0.00%
2023/05/29	0	0.00	42	70.35	70.20	-42	4,800	-0.87%
2023/05/24	2	68.00	1	67.50	68.20	1	4,776	0.02%
2023/05/23	1	68.00	2	68.10	67.50	-1	4,779	-0.02%
2023/05/22	0	0.00	3	67.30	67.50	-3	4,775	-0.06%
2023/05/19	6	67.58	0	0.00	67.00	6	4,807	0.12%
2023/05/17	0	0.00	1	66.30	66.00	-1	4,888	-0.02%
2023/05/16	1	66.30	1	65.90	65.80	0	4,896	0.00%
2023/05/15	18	64.63	0.2	64.60	64.70	17.9	4,903	0.36%
2023/05/11	51	65.69	0	0.00	65.30	51	4,979	1.02%
2023/05/10	0	0.00	1	67.10	66.70	-1	5,006	-0.02%
2023/05/09	51	65.10	0	0.00	65.00	51	5,044	1.01%
2023/05/08	0	0.00	1	66.80	66.80	-1	5,100	-0.02%
2023/05/02	1	67.70	0	0.00	67.00	1	5,540	0.02%
2023/04/28	51	65.30	3	65.33	65.40	48	5,623	0.85%
2023/04/27	51	64.48	0	0.00	64.30	51	5,616	0.91%
2023/04/26	2	64.10	0	0.00	64.40	2	5,612	0.04%
2023/04/25	62	66.47	1	66.20	64.30	61	5,597	1.09%
2023/04/24	2	66.60	0	0.00	66.60	2	5,574	0.04%
2023/04/21	5	67.62	2	66.80	66.80	3	5,571	0.05%
2023/04/20	13.2	69.32	0	0.00	69.20	13.2	5,542	0.24%
2023/04/19	2	71.30	2	70.90	70.60	0	5,551	0.00%
2023/04/18	1	71.50	6.1	72.48	71.60	-5.1	5,527	-0.09%
2023/04/17	1	72.20	5	71.90	72.20	-4	5,455	-0.07%
2023/04/14	3	69.80	8	69.78	69.90	-5	5,370	-0.09%
2023/04/13	12	71.12	1	71.20	70.10	11	5,323	0.21%
2023/04/12	6	72.05	2	71.80	71.80	4	5,283	0.08%
2023/04/11	2	71.60	4	71.77	72.00	-2	5,249	-0.04%
2023/04/10	0	0.00	1.1	71.57	71.70	-1.1	5,239	-0.02%
2023/04/07	3	71.53	8	71.95	71.50	-5	5,213	-0.10%
2023/04/06	10	71.64	8	71.75	71.70	2	5,181	0.04%
2023/03/31	10	71.25	3	71.20	71.30	7	5,147	0.14%
2023/03/30	1	70.70	10	71.30	70.80	-9	5,119	-0.18%
2023/03/29	9	71.12	22	71.96	71.00	-13	5,091	-0.26%
2023/03/28	9	71.81	6	71.32	70.50	3	4,993	0.06%
2023/03/27	2	70.40	1	70.10	69.90	1	4,707	0.02%
2023/03/24	1	69.80	9	70.18	70.00	-8	4,711	-0.17%
2023/03/23	19	70.31	10	70.29	70.30	9	4,743	0.19%
2023/03/22	12	71.87	10	72.24	72.00	2	4,658	0.04%
2023/03/21	11	71.16	10	71.09	71.30	1	4,563	0.02%
2023/03/20	22	72.03	24	72.67	71.00	-2	4,701	-0.04%
2023/03/16	21	67.69	12	67.13	67.20	9	4,405	0.21%
2023/03/15	3	69.97	11	69.96	69.00	-8	4,388	-0.18%
2023/03/14	20	68.15	11	68.52	68.10	9	4,401	0.20%
2023/03/13	17	68.28	27	68.46	69.10	-10	4,451	-0.22%
2023/03/10	42.1	69.89	8	69.14	69.40	34.1	4,458	0.77%
2023/03/09	21.1	71.56	19	71.65	71.70	2.1	4,608	0.05%
2023/03/08	24	72.61	6.1	73.05	72.10	18	4,625	0.39%
2023/03/07	21	71.44	24	71.86	71.80	-3	4,341	-0.07%
2023/03/06	17.1	70.91	19	70.68	70.70	-2	4,092	-0.05%
2023/03/03	0	0.00	1	67.00	66.50	-1	3,800	-0.03%
2023/03/02	0	0.00	1	66.40	65.90	-1	3,820	-0.03%
2023/03/01	0	0.00	1	66.30	66.30	-1	3,827	-0.03%
2023/02/24	6	67.00	5	66.80	66.80	1	3,849	0.03%
2023/02/23	1	66.50	0	0.00	66.50	1	3,851	0.03%
2023/02/22	6	66.32	3	66.30	66.20	3	3,873	0.08%
2023/02/21	2	67.75	0	0.00	67.60	2	3,879	0.05%
2023/02/17	6	66.78	0	0.00	66.90	6	3,966	0.15%
2023/02/15	8	66.93	6	66.52	66.30	2	3,941	0.05%
2023/02/14	1	67.00	1	67.40	66.50	0	3,907	0.00%
2023/02/13	0	0.00	2	66.30	66.50	-2	3,927	-0.05%
2023/02/10	2	67.90	1	67.00	67.00	1	3,946	0.03%
2023/02/09	0	0.00	1	69.10	68.50	-1	3,932	-0.03%
2023/02/08	1	68.90	1	68.90	68.70	0	3,918	0.00%
2023/02/07	3	68.67	4	68.93	69.10	-1	3,901	-0.03%
2023/02/06	2	68.30	9	68.42	68.60	-7	3,895	-0.18%
2023/02/03	13	68.88	31	69.49	69.10	-18	3,846	-0.47%
2023/02/02	1	67.10	15	67.65	68.10	-14	3,694	-0.38%
2023/02/01	5	66.70	10	67.18	67.10	-5	3,638	-0.14%
2023/01/31	0	0.00	74	66.09	66.30	-74	3,600	-2.06%
2023/01/30	5	65.28	100	65.00	65.30	-95	3,581	-2.65%
2023/01/17	1	62.50	3	62.83	62.80	-2	3,502	-0.06%
2023/01/16	0	0.00	6	62.23	62.50	-6	3,522	-0.17%
2023/01/13	0	0.00	4	62.25	61.80	-4	3,544	-0.11%
2023/01/12	5	63.26	7	63.01	62.00	-2	3,574	-0.06%
2023/01/11	1	63.00	2	63.50	63.50	-1	3,597	-0.03%
2023/01/10	5	63.18	6	63.07	63.10	-1	3,637	-0.03%
2023/01/09	0	0.00	6	61.28	63.00	-6	3,665	-0.16%
2023/01/06	1	60.00	1	60.40	60.50	0	3,675	0.00%
2023/01/04	5	60.00	4	59.90	59.80	1	3,793	0.03%
2023/01/03	2	58.50	1	58.80	59.10	1	3,826	0.03%
2022/12/30	2	58.65	2	58.05	57.90	0	3,839	0.00%
2022/12/29	7	57.50	6	58.10	57.90	1	3,869	0.03%
2022/12/28	53	58.52	1	58.50	58.40	52	3,943	1.32%
2022/12/27	1	60.50	3	60.40	60.40	-2	3,945	-0.05%
2022/12/26	2	60.50	0	0.00	60.00	2	3,975	0.05%
2022/12/23	1	59.90	3	59.73	60.40	-2	4,039	-0.05%
2022/12/22	1	60.50	2	60.60	60.60	-1	4,080	-0.02%
2022/12/21	50	60.60	0	0.00	60.60	50	4,149	1.21%
2022/12/20	51	63.51	0	0.00	61.20	51	4,155	1.23%
2022/12/19	4	63.50	0	0.00	63.90	4	4,177	0.10%
2022/12/16	6	64.38	6	64.17	64.00	0	4,209	0.00%
2022/12/15	7	65.70	7	65.90	65.40	0	4,215	0.00%
2022/12/14	3	64.57	3	64.73	65.00	0	4,141	0.00%
2022/12/13	9	64.16	6	64.77	64.60	3	4,113	0.07%
2022/12/12	14	64.89	54	65.14	64.20	-40	4,051	-0.99%
2022/12/09	11	62.61	4	62.20	62.20	7	3,860	0.18%
2022/12/08	1	62.50	8	62.56	63.00	-7	3,895	-0.18%
2022/12/07	10	62.92	0	0.00	62.10	10	3,924	0.25%
2022/12/06	6	65.03	4	63.75	63.50	2	3,934	0.05%
2022/12/05	2	64.80	6	65.88	66.00	-4	3,979	-0.10%
2022/12/02	23	65.73	4	65.70	65.70	19	4,065	0.47%
2022/12/01	40	65.61	36	65.71	65.60	4	4,047	0.10%
2022/11/30	3	63.00	6	62.58	63.10	-3	3,926	-0.08%
2022/11/29	9	60.51	6	60.77	60.70	3	3,892	0.08%
2022/11/28	5	61.48	5	61.34	61.30	0	3,919	0.00%
2022/11/25	17	60.61	17	61.37	60.40	0	4,007	0.00%
2022/11/24	4	60.15	7	59.96	60.70	-3	4,036	-0.07%
2022/11/23	8	59.21	7	59.61	59.20	1	4,057	0.02%
2022/11/22	4	59.48	0	0.00	58.90	4	4,165	0.10%
2022/11/18	9	61.33	6	60.10	60.00	3	4,769	0.06%
2022/11/17	2	61.10	2	61.40	61.50	0	4,768	0.00%
2022/11/16	12	60.48	10	60.41	60.40	2	4,782	0.04%
2022/11/15	0	0.00	2	59.20	59.30	-2	4,748	-0.04%
2022/11/14	0	0.00	4	58.55	58.60	-4	4,871	-0.08%
2022/11/11	3	58.60	5	59.06	58.10	-2	5,017	-0.04%
2022/11/10	0	0.00	1	58.10	58.10	-1	5,312	-0.02%
2022/11/09	3	58.80	19	58.42	58.70	-16	5,539	-0.29%
2022/11/08	0	0.00	1	58.80	57.30	-1	5,579	-0.02%
2022/11/07	0	0.00	5	58.64	58.30	-5	5,601	-0.09%
2022/11/04	8	57.91	4	57.88	57.80	4	5,692	0.07%
2022/11/03	2	57.40	1	57.20	58.00	1	5,743	0.02%
2022/11/02	3	57.73	4	57.00	57.20	-1	5,835	-0.02%
2022/11/01	0.5	56.00	0	0.00	55.90	0.5	5,908	0.01%
2022/10/31	0	0.00	2	55.25	55.10	-2	6,159	-0.03%
2022/10/28	4	53.85	1	54.90	53.70	3	6,484	0.05%
2022/10/27	7	55.40	2	54.80	55.60	5	6,538	0.08%
2022/10/24	0	0.00	7	54.20	53.10	-7	6,523	-0.11%
2022/10/21	7	52.80	3	53.60	52.10	4	6,565	0.06%
2022/10/20	4	52.60	5	52.60	53.30	-1	6,603	-0.02%
2022/10/19	1	53.30	3	53.20	53.20	-2	6,675	-0.03%
2022/10/18	2	53.00	3	53.20	53.60	-1	6,692	-0.01%
2022/10/17	5	50.08	0	0.00	52.00	5	6,812	0.07%
2022/10/14	7	53.04	0	0.00	53.00	7	7,022	0.10%
2022/10/13	1	49.70	1	49.15	49.10	0	7,058	0.00%
2022/10/12	1	53.50	1.1	53.77	53.20	-0.1	7,066	0.00%
2022/10/11	1	54.90	0	0.00	54.20	1	7,092	0.01%
2022/10/06	3	57.53	3	57.33	58.00	0	7,179	0.00%
2022/10/05	3	57.60	1	58.40	57.10	2	7,199	0.03%
2022/10/04	3	58.63	3	58.33	58.60	0	7,171	0.00%
2022/10/03	2	57.60	2	56.70	57.20	0	7,236	0.00%
2022/09/30	2	55.35	2	55.65	57.00	0	7,381	0.00%
2022/09/29	5	55.10	7	56.47	56.00	-2	7,404	-0.03%
2022/09/28	1	55.10	1	56.80	55.00	0	7,415	0.00%
2022/09/26	2	58.30	2	60.35	57.90	0	7,571	0.00%
2022/09/23	2	64.10	2	63.80	62.00	0	7,628	0.00%
2022/09/22	0	0.00	1	63.40	64.00	-1	7,688	-0.01%
2022/09/20	0	0.00	3	65.20	65.40	-3	7,731	-0.04%
2022/09/19	0	65.50	0	0.00	65.00	0	7,790	0.00%
2022/09/16	0	0.00	6	66.00	65.50	-6	7,829	-0.08%
2022/09/15	10	66.97	5	66.40	66.40	5	7,899	0.06%
2022/09/14	5	65.66	4	65.90	67.40	1	7,925	0.01%
2022/09/13	4	67.93	4	67.83	67.00	0	7,975	0.00%
2022/09/12	8	68.13	3	67.80	67.80	5	8,102	0.06%
2022/09/08	7	66.67	104	68.02	68.50	-97	8,290	-1.17%	大賣/
2022/09/07	7	62.69	10	63.15	64.40	-3	8,456	-0.04%
2022/09/06	14	64.48	10	64.62	63.60	4	8,418	0.05%
2022/09/05	24	68.51	56	68.51	67.50	-32	8,364	-0.38%
2022/09/02	9	69.02	8	69.45	69.70	1	8,340	0.01%
2022/09/01	23	70.61	20	69.87	68.90	3	8,309	0.04%
2022/08/31	3	69.53	10	69.53	69.90	-7	8,199	-0.09%
2022/08/30	4	69.20	1	69.00	69.10	3	8,195	0.04%
2022/08/29	10	68.64	1	68.70	68.30	9	8,202	0.11%
2022/08/26	74	71.29	116.2	71.24	71.60	-42.2	8,191	-0.52%	大賣/
2022/08/25	9	70.67	61	71.85	70.10	-52	8,089	-0.64%
2022/08/24	1	68.30	4	68.00	68.10	-3	7,866	-0.04%
2022/08/23	2	68.15	9	68.22	68.20	-7	8,076	-0.09%
2022/08/22	1	69.60	7	69.26	69.30	-6	8,299	-0.07%
2022/08/19	14	70.09	7	69.86	69.90	7	8,332	0.08%
2022/08/18	7	69.74	8	69.54	70.40	-1	8,275	-0.01%
2022/08/17	75	72.49	86	71.35	71.00	-11	8,186	-0.13%
2022/08/16	23	69.55	17.6	70.03	70.20	5.4	7,927	0.07%
2022/08/12	21	66.28	23	66.18	66.20	-2	7,855	-0.03%
2022/08/11	33	67.54	25	66.44	66.30	8	7,936	0.10%
2022/08/10	17	66.99	11	66.76	66.80	6	8,128	0.07%
2022/08/09	68	68.19	52	67.40	67.40	16	8,351	0.19%
2022/08/08	14	65.55	15	67.02	67.30	-1	8,537	-0.01%
2022/08/05	54.3	68.62	62.2	67.70	67.60	-7.9	8,520	-0.09%
2022/08/04	9	65.61	5	66.02	66.70	4	8,413	0.05%
2022/08/03	1	61.71	4	62.85	63.40	-3	8,327	-0.04%
2022/08/02	1	63.00	0	0.00	63.50	1	8,470	0.01%
2022/08/01	53	64.81	0	0.00	64.80	53	8,563	0.62%
2022/07/29	50	64.90	0	0.00	65.00	50	8,652	0.58%
2022/07/28	1	65.10	5	64.54	63.80	-4	8,937	-0.04%
2022/07/27	7	63.79	0	0.00	64.50	7	8,971	0.08%
2022/07/26	2.1	63.69	1.8	62.78	62.60	0.3	9,027	0.00%
2022/07/25	3	64.97	2	65.40	65.10	1	9,039	0.01%
2022/07/22	18	65.69	12	65.54	65.80	6	9,176	0.07%
2022/07/21	2	65.30	7	65.17	66.20	-5	9,223	-0.05%
2022/07/20	2	62.45	10	62.22	62.40	-8	9,154	-0.09%
2022/07/19	20	60.98	20	61.08	60.90	0	9,272	0.00%
2022/07/18	0	0.00	1	59.30	59.80	-1	9,442	-0.01%
2022/07/15	6	58.42	1	58.40	59.00	5	9,747	0.05%
2022/07/14	4	55.93	10	57.00	58.30	-6	10,055	-0.06%
2022/07/13	13	56.62	11	56.48	55.80	2	10,347	0.02%
2022/07/12	1	54.70	11.3	55.02	54.80	-10.3	10,689	-0.10%
2022/07/11	0	0.00	2	58.60	58.10	-2	10,957	-0.02%
2022/07/08	10	57.43	24	57.77	58.00	-14	11,017	-0.13%
2022/07/07	0	0.00	2	55.90	55.80	-2	10,898	-0.02%
2022/07/06	12.1	55.52	4	54.60	53.90	8.1	10,894	0.07%
2022/07/05	5	55.92	6	56.58	56.50	-1	10,938	-0.01%
2022/07/04	2	57.35	4	58.15	56.90	-2	10,930	-0.02%
2022/07/01	4	61.33	4	61.20	57.90	0	11,029	0.00%
2022/06/30	4	63.98	1	64.30	63.00	3	11,036	0.03%
2022/06/29	1	67.30	4	67.00	67.60	-3	11,191	-0.03%
2022/06/28	9	68.00	5	68.10	68.00	4	11,908	0.03%
2022/06/27	10	69.72	4	68.83	70.00	6	13,329	0.05%
2022/06/24	2	67.60	2	67.45	67.00	0	13,453	0.00%
2022/06/23	9	66.18	6	67.00	66.30	3	13,603	0.02%
2022/06/22	6	66.67	81	66.61	66.60	-75	13,864	-0.54%
2022/06/21	2	68.10	1	68.40	69.40	1	14,058	0.01%
2022/06/20	4	67.70	6	67.47	66.10	-2	14,344	-0.01%
2022/06/17	56.1	68.70	56	69.37	69.10	0.1	14,401	0.00%
2022/06/16	123	72.91	21	74.30	71.60	102	14,233	0.72%	大買/鉅額交易
2022/06/15	5.5	79.06	0.1	79.44	79.00	5.4	14,183	0.04%
2022/06/14	3	78.67	4.2	79.26	78.90	-1.1	14,341	-0.01%
2022/06/13	6.1	79.69	4	79.78	79.50	2.1	14,314	0.01%
2022/06/10	2	80.45	1	80.60	81.80	1	14,409	0.01%
2022/06/09	7	81.11	8.2	81.05	81.50	-1.2	14,480	-0.01%
2022/06/08	2.1	81.11	3	80.70	80.80	-0.9	14,506	-0.01%
2022/06/07	1	81.20	9	80.92	81.50	-8	14,549	-0.05%
2022/06/06	10.2	81.75	8	81.74	81.40	2.2	14,548	0.01%
2022/06/02	14	83.38	21	83.45	83.10	-7	14,535	-0.05%
2022/06/01	29	85.31	18	85.01	84.00	11	14,505	0.08%
2022/05/31	25	84.04	56	84.48	83.80	-31	14,345	-0.22%
2022/05/30	7	82.37	24.3	83.05	84.50	-17.3	14,193	-0.12%
2022/05/27	4	80.38	2	80.45	80.20	2	13,953	0.01%
2022/05/26	12	80.25	17	80.76	78.90	-5	13,935	-0.04%
2022/05/25	19	79.93	6	79.82	80.20	13	13,923	0.09%
2022/05/24	113	79.04	13	80.76	78.70	100	13,997	0.71%	大買/
2022/05/23	5.1	81.24	10	82.02	81.20	-5	14,026	-0.04%
2022/05/20	15	80.95	14	81.01	81.20	1	14,123	0.01%
2022/05/19	25.1	80.18	21	79.25	81.20	4.1	14,577	0.03%
2022/05/18	14.2	81.79	6	82.20	81.20	8.2	14,594	0.06%
2022/05/17	79	80.58	128	81.35	82.40	-49	14,434	-0.34%	大賣/
2022/05/16	13	80.08	112	81.17	78.40	-99	14,348	-0.69%	大賣/
2022/05/13	11	77.05	4	77.20	77.20	7	14,440	0.05%
2022/05/12	4	76.75	13	76.34	75.50	-9	14,713	-0.06%
2022/05/11	7	76.96	16	77.34	77.10	-9	15,081	-0.06%
2022/05/10	3	74.37	2	75.15	75.50	1	14,961	0.01%
2022/05/09	4	78.85	11	77.25	77.10	-7	15,062	-0.05%
2022/05/06	6	80.18	8	79.78	81.20	-2	15,546	-0.01%
2022/05/05	16	81.88	13	81.76	81.40	3	15,572	0.02%
2022/05/04	9	78.64	5	79.16	78.60	4	15,326	0.03%
2022/05/03	8	77.28	1	78.20	77.90	7	15,547	0.05%
2022/04/29	4	77.00	12	76.72	76.10	-8	15,578	-0.05%
2022/04/28	13	75.14	5	75.48	76.00	8	15,557	0.05%
2022/04/27	3	73.04	5	73.90	76.10	-2	15,466	-0.01%
2022/04/26	13	78.62	14	78.04	77.00	-1	15,339	-0.01%
2022/04/25	62	79.75	12.5	79.46	78.70	49.5	15,252	0.32%
2022/04/22	34	83.64	4	83.73	82.80	30	15,120	0.20%
2022/04/21	28	83.30	20	83.51	84.60	8	14,983	0.05%
2022/04/20	112	80.02	29	80.08	80.80	83	14,855	0.56%	大買/
2022/04/19	58	81.95	26	81.53	80.60	32	14,623	0.22%
2022/04/18	13.5	82.39	10	82.74	82.00	3.5	14,444	0.02%
2022/04/15	15.3	86.18	10	87.01	85.00	5.3	14,235	0.04%
2022/04/14	20.4	91.86	8	91.94	90.80	12.4	14,260	0.09%
2022/04/13	7	93.91	3	94.13	93.80	4	14,192	0.03%
2022/04/12	3	94.33	2	93.50	93.30	1	14,352	0.01%
2022/04/11	8	95.40	24	96.50	95.00	-16	14,407	-0.11%
2022/04/08	8	99.04	5	98.26	98.10	3	14,392	0.02%
2022/04/07	23	99.51	15	99.90	98.00	8	14,346	0.06%
2022/04/06	10	100.13	6	100.02	101.50	4	14,168	0.03%
2022/04/01	40	99.80	12	99.58	100.50	28	14,162	0.20%
2022/03/31	56	104.15	55	104.32	102.00	1	13,986	0.01%
2022/03/30	51	106.03	84	105.70	105.00	-33	13,567	-0.24%
2022/03/29	9	99.66	6	99.98	98.80	3	12,340	0.02%
2022/03/28	29	98.60	19	98.35	98.40	10	12,524	0.08%
2022/03/25	30	100.15	18.2	100.07	99.90	11.8	12,582	0.09%
2022/03/24	16	97.52	14	97.71	97.80	2	12,322	0.02%
2022/03/23	43	100.24	19	99.71	99.60	24	12,188	0.20%
2022/03/22	25.1	102.36	20	102.50	102.50	5.1	12,003	0.04%
2022/03/21	18	105.22	14	104.71	105.00	4	11,884	0.03%
2022/03/18	5	104.40	30	104.78	105.00	-25	11,866	-0.21%
2022/03/17	0	0.00	8	101.00	102.00	-8	11,702	-0.07%
2022/03/16	2	96.40	2	97.20	96.30	0	11,705	0.00%
2022/03/15	8	98.06	4	97.70	95.00	4	11,863	0.03%
2022/03/14	4	102.00	13	102.69	102.00	-9	11,960	-0.08%
2022/03/11	2	99.10	7	100.21	101.00	-5	12,395	-0.04%
2022/03/10	5	100.80	4	100.63	99.50	1	12,755	0.01%
2022/03/09	1	97.20	3	97.53	97.70	-2	13,630	-0.01%
2022/03/08	8	96.25	2	95.40	93.70	6	13,895	0.04%
2022/03/07	6	98.73	5	97.90	97.30	1	14,153	0.01%
2022/03/04	4	101.75	4	102.00	101.50	0	14,469	0.00%
2022/03/03	8	104.06	13	103.85	103.00	-5	14,750	-0.03%
2022/03/02	10	103.30	12	102.13	103.50	-2	14,986	-0.01%
2022/03/01	7	102.79	4.5	103.06	103.50	2.5	15,294	0.02%
2022/02/25	5	100.40	5	101.00	100.50	0	15,771	0.00%
2022/02/24	17.2	100.09	12	99.53	99.40	5.2	16,240	0.03%
2022/02/23	12	102.71	8	102.69	104.00	4	16,640	0.02%
2022/02/22	18	102.67	15	103.47	102.50	3	17,811	0.02%
2022/02/21	108.5	108.15	68.3	110.91	106.00	40.2	18,081	0.22%	大買/
2022/02/18	6.3	107.55	4	108.38	109.00	2.3	17,897	0.01%
2022/02/17	4	107.00	16	106.81	107.00	-12	18,019	-0.07%
2022/02/16	7	107.86	12	107.25	107.00	-5	18,175	-0.03%
2022/02/15	45	107.73	22	107.30	105.00	23	18,300	0.13%
2022/02/14	56	105.91	31	105.98	106.00	25	18,441	0.14%
2022/02/11	24	105.52	49.2	105.75	105.00	-25.2	18,444	-0.14%
2022/02/10	1.2	101.67	9	102.39	103.00	-7.8	18,668	-0.04%
2022/02/09	65	103.18	16	103.13	103.00	49	19,384	0.25%
2022/02/08	15	102.24	44	101.55	102.00	-29	19,523	-0.15%
2022/02/07	6	93.43	81	94.30	95.00	-75	19,910	-0.38%
2022/01/26	1	91.00	12	90.40	90.50	-11	20,923	-0.05%
2022/01/25	55	92.36	22	91.47	89.50	33	22,423	0.15%
2022/01/24	21	86.64	19	87.48	91.30	2	22,697	0.01%
2022/01/21	5	89.36	5	89.64	88.70	0	23,536	0.00%
2022/01/20	25	88.94	0	0.00	90.30	25	24,081	0.10%
2022/01/19	47	90.46	5	90.74	90.40	42	24,609	0.17%
2022/01/18	7	93.37	1	92.00	92.40	6	25,087	0.02%
2022/01/17	1	91.60	9	91.31	92.00	-8	25,652	-0.03%
2022/01/14	32	89.11	34	88.91	89.30	-2	26,174	-0.01%
2022/01/13	70.3	90.74	58	91.16	90.60	12.3	27,169	0.05%
2022/01/12	7	92.64	0	0.00	92.70	7	27,947	0.03%
2022/01/11	10	94.35	10	95.45	93.70	0	28,558	0.00%
2022/01/10	6	97.57	8	97.24	98.60	-2	28,664	-0.01%
2022/01/07	39	96.23	27.1	96.03	95.00	11.9	28,617	0.04%
2022/01/06	10	100.40	12.1	100.09	100.50	-2.1	28,343	-0.01%
2022/01/05	16.2	101.12	17	102.15	102.00	-0.8	28,453	0.00%
2022/01/04	9	105.23	6	104.83	104.00	3	28,502	0.01%
2022/01/03	8	107.56	9	106.72	105.50	-1	28,716	0.00%
2021/12/30	18	107.36	0	0.00	107.00	18	28,796	0.06%
2021/12/29	3	106.83	9.3	106.95	107.00	-6.3	28,910	-0.02%
2021/12/28	16	109.25	64	108.17	108.00	-48	29,134	-0.16%
2021/12/27	8	108.63	10	109.20	109.00	-2	29,185	-0.01%
2021/12/24	22	109.45	20.1	109.20	107.50	1.9	29,287	0.01%
2021/12/23	12.2	110.46	25.4	110.61	111.50	-13.2	29,125	-0.05%
2021/12/22	81.5	110.86	38.9	109.79	108.00	42.6	29,022	0.15%
2021/12/21	37	108.00	55.2	107.89	108.00	-18.2	28,709	-0.06%
2021/12/20	5	105.30	6	105.50	105.00	-1	28,555	0.00%
2021/12/17	11	104.77	2	105.50	104.50	9	28,800	0.03%
2021/12/16	11	107.36	14.1	107.71	109.00	-3	28,899	-0.01%
2021/12/15	8.7	104.48	7.1	105.47	106.00	1.6	28,763	0.01%
2021/12/14	11	102.68	7.1	102.99	102.50	3.9	28,719	0.01%
2021/12/13	12	105.92	10	105.25	106.00	2	28,701	0.01%
2021/12/10	12	106.00	6	105.58	105.00	6	28,726	0.02%
2021/12/09	12	110.42	9	110.50	109.00	3	28,660	0.01%
2021/12/08	25	112.30	20	111.85	112.00	5	28,764	0.02%
2021/12/07	62	111.94	71	113.59	110.00	-9	28,852	-0.03%
2021/12/06	66	112.89	50	112.05	113.00	16	28,486	0.06%
2021/12/03	35.1	112.59	65.1	112.90	111.50	-30	28,344	-0.11%
2021/12/02	8	110.37	47	109.44	107.00	-39	27,818	-0.14%
2021/12/01	187.2	111.43	15	111.07	110.50	172.2	27,901	0.62%	大買/鉅額交易
2021/11/30	66	109.94	47	109.71	110.50	19	28,112	0.07%
2021/11/29	10	104.65	27.1	104.14	106.00	-17.1	28,267	-0.06%
2021/11/26	15	104.63	11.2	106.74	103.50	3.8	28,113	0.01%
2021/11/25	17	110.03	8	109.94	108.00	9	27,981	0.03%
2021/11/24	101.5	110.16	70	110.39	112.00	31.5	27,809	0.11%	大買/
2021/11/23	71.2	110.70	69	109.72	106.00	2.2	27,568	0.01%
2021/11/22	61	109.73	75.3	111.52	108.50	-14.3	27,561	-0.05%
2021/11/19	104.2	111.61	142	111.74	111.50	-37.8	27,864	-0.14%	大買/大賣/
2021/11/18	58	105.35	28	104.45	106.00	30	27,212	0.11%
2021/11/17	31.1	102.61	43	102.59	102.00	-11.9	27,315	-0.04%
2021/11/16	19	100.53	6.1	100.70	98.20	12.9	27,667	0.05%
2021/11/15	28	100.38	185	100.98	100.50	-157	28,029	-0.56%	大賣/鉅額交易
2021/11/12	33	102.17	30	102.60	100.50	3	28,240	0.01%
2021/11/11	164	101.42	20	100.63	101.00	144	28,331	0.51%	大買/鉅額交易
2021/11/10	20	96.88	14	96.83	97.90	6	28,092	0.02%
2021/11/09	50	98.55	40.1	99.30	98.00	9.9	27,946	0.04%
2021/11/08	105	104.51	120.5	101.17	99.20	-15.5	27,499	-0.06%	大買/大賣/
2021/11/05	32	108.89	30	109.02	110.00	2	26,953	0.01%
2021/11/04	187.1	112.55	132	111.97	110.00	55.1	26,808	0.21%	大買/大賣/
2021/11/03	68	109.22	81.5	109.17	108.00	-13.5	26,125	-0.05%
2021/11/02	143.3	117.66	162.4	113.86	111.50	-19.1	25,206	-0.08%	大買/大賣/
2021/11/01	37.2	119.64	26.4	121.21	123.50	10.8	23,823	0.05%
2021/10/29	114.4	112.35	163.2	113.26	112.50	-48.8	23,484	-0.21%	大買/大賣/
2021/10/28	86.2	107.79	33	108.61	107.50	53.2	22,973	0.23%
2021/10/27	20.1	106.26	16.3	105.96	107.00	3.8	22,734	0.02%
2021/10/26	44.3	107.80	37.2	107.91	101.50	7.2	22,334	0.03%
2021/10/25	110.4	104.22	153.3	103.47	105.50	-42.9	22,136	-0.19%	大買/大賣/
2021/10/22	47.2	102.39	24	101.92	101.50	23.2	22,045	0.11%
2021/10/21	209.4	99.99	168.1	101.36	100.50	41.3	22,333	0.18%	大買/大賣/
2021/10/20	41.2	97.87	53	98.12	96.80	-11.8	22,038	-0.05%
2021/10/19	143	97.44	192	98.06	101.50	-49	22,139	-0.22%	大買/大賣/
2021/10/18	58	92.20	85	94.17	92.60	-27	21,900	-0.12%
2021/10/15	38	91.43	27	91.93	91.40	11	22,556	0.05%
2021/10/14	76	88.19	60	89.53	89.00	16	23,483	0.07%
2021/10/13	35	91.58	38	90.59	87.40	-3	23,748	-0.01%
2021/10/12	15	93.37	33	94.88	93.30	-18	24,108	-0.07%
2021/10/08	23	93.30	59	93.21	94.00	-36	24,790	-0.15%
2021/10/07	3	89.33	12	89.55	89.50	-9	25,392	-0.04%
2021/10/06	5	87.24	0	0.00	86.20	5	25,823	0.02%
2021/10/05	10	85.84	9	84.49	86.50	1	26,290	0.00%
2021/10/04	12	82.59	9	82.08	81.10	3	26,522	0.01%
2021/10/01	6	85.70	19.1	86.19	84.10	-13.1	26,890	-0.05%
2021/09/30	56	89.61	64	90.38	89.30	-8	27,668	-0.03%
2021/09/29	7	88.43	7	89.63	87.70	0	28,122	0.00%
2021/09/28	1	93.60	6	93.30	91.80	-5	28,938	-0.02%
2021/09/27	10	94.88	3.1	94.82	94.60	7	29,581	0.02%
2021/09/24	78	96.08	76.1	96.59	95.00	2	30,007	0.01%
2021/09/23	10	94.47	14	94.18	95.40	-4	30,217	-0.01%
2021/09/22	2	90.35	4	90.90	90.20	-2	30,320	-0.01%
2021/09/17	4	92.30	1	92.00	92.30	3	31,093	0.01%
2021/09/16	4	91.43	8	91.73	90.40	-4	31,844	-0.01%
2021/09/15	7.1	91.38	8	91.63	92.30	-0.9	32,181	0.00%
2021/09/14	26.1	92.28	144	92.31	91.70	-117.9	32,862	-0.36%	大賣/鉅額交易
2021/09/13	18	94.65	15	95.64	92.30	3	33,164	0.01%
2021/09/10	22	93.08	18	93.57	94.90	4	33,443	0.01%
2021/09/09	3	91.73	1	92.90	93.90	2	34,291	0.01%
2021/09/08	55	93.16	63	90.80	90.50	-8	35,196	-0.02%
2021/09/07	27	93.26	13	92.62	94.30	14	35,488	0.04%
2021/09/06	24	98.21	29	97.11	94.50	-5	35,198	-0.01%
2021/09/03	22	98.04	30	97.75	98.50	-8	34,882	-0.02%
2021/09/02	167	102.78	82.2	104.81	100.50	84.8	34,527	0.25%	大買/
2021/09/01	177	109.11	34	109.38	111.00	143	34,572	0.41%	大買/鉅額交易
2021/08/31	7	107.50	32	107.30	108.50	-25	34,495	-0.07%
2021/08/30	30	108.13	26	109.13	110.00	4	34,408	0.01%
2021/08/27	24	107.83	15	108.60	106.50	9	34,340	0.03%
2021/08/26	88	113.94	80.1	111.70	111.50	7.9	34,147	0.02%
2021/08/25	109.1	114.72	87	113.37	113.00	22.1	34,077	0.06%	大買/
2021/08/24	38	109.61	43.1	111.10	107.50	-5.1	33,308	-0.02%
2021/08/23	70	108.39	43	107.24	106.00	27	32,775	0.08%
2021/08/20	70.1	104.29	104	104.93	105.00	-33.9	32,351	-0.10%	大賣/
2021/08/19	84.2	101.05	55	101.53	99.00	29.2	31,672	0.09%
2021/08/18	61.1	96.04	86	98.70	100.00	-24.9	31,083	-0.08%
2021/08/17	30	96.55	24	96.36	91.00	6	30,700	0.02%
2021/08/16	26	97.90	19	98.11	98.90	7	30,369	0.02%
2021/08/13	19	100.74	44	98.79	97.00	-25	30,232	-0.08%
2021/08/12	14	101.64	9	100.72	103.00	5	30,107	0.02%
2021/08/11	18	99.73	45.3	99.13	97.60	-27.3	29,975	-0.09%
2021/08/10	23	100.92	34	99.75	101.00	-11	29,776	-0.04%
2021/08/09	46	101.79	29.7	102.20	100.50	16.4	29,579	0.06%
2021/08/06	19.3	106.41	9	104.83	108.50	10.3	29,399	0.03%
2021/08/05	16	110.00	6	108.83	108.50	10	29,282	0.03%
2021/08/04	4	112.75	3.8	113.53	113.00	0.2	29,279	0.00%
2021/08/03	17.9	114.22	11.1	114.62	113.50	6.8	29,284	0.02%
2021/08/02	5	109.20	20	108.23	111.50	-15	28,915	-0.05%
2021/07/30	9	104.50	8	104.69	102.50	1	28,598	0.00%
2021/07/29	11	106.36	13	105.96	107.00	-2	28,473	-0.01%
2021/07/28	43	105.77	25	105.78	104.50	18	28,180	0.06%
2021/07/27	77	118.01	52.2	117.38	114.50	24.8	27,765	0.09%
2021/07/26	23	115.50	34	117.03	115.50	-11	27,020	-0.04%
2021/07/23	55	114.15	45.9	111.83	110.00	9.1	26,312	0.03%
2021/07/22	8	110.25	29	111.98	113.50	-21	25,352	-0.08%
2021/07/21	73.1	108.44	97	106.39	103.50	-23.9	25,114	-0.10%
2021/07/20	23.2	105.74	37	106.09	108.50	-13.8	24,422	-0.06%
2021/07/19	11	101.55	8	103.25	100.00	3	23,783	0.01%
2021/07/16	34	100.39	34.1	101.16	102.50	-0.1	24,120	0.00%
2021/07/15	53.1	97.73	56	95.86	100.00	-2.9	24,054	-0.01%
2021/07/14	45	104.42	31.1	101.28	98.10	13.9	23,919	0.06%
2021/07/13	47.1	108.66	55	110.98	109.00	-7.9	23,126	-0.03%
2021/07/12	78	103.79	75	102.63	105.50	3	22,646	0.01%
2021/07/09	50	97.75	36	97.12	96.00	14	22,042	0.06%
2021/07/08	37	97.40	46.1	96.30	94.80	-9.1	21,711	-0.04%
2021/07/07	99	96.42	91	94.95	93.60	8	21,344	0.04%
2021/07/06	40.1	92.11	38	91.74	92.60	2.1	20,611	0.01%
2021/07/05	83	92.99	86	92.36	90.50	-3	20,264	-0.01%
2021/07/02	48.2	85.24	32	84.66	87.60	16.2	19,651	0.08%
2021/07/01	50	81.71	20	82.97	79.70	30	19,370	0.15%
2021/06/30	30	84.01	47.1	84.11	86.20	-17.1	19,562	-0.09%
2021/06/29	35	80.79	32	78.86	78.70	3	19,614	0.02%
2021/06/28	51.2	81.74	39	80.28	79.60	12.2	19,407	0.06%
2021/06/25	41	78.97	133.8	80.36	81.80	-92.8	18,838	-0.49%	大賣/
2021/06/24	46	74.20	26	74.77	74.40	20	18,163	0.11%
2021/06/23	70	73.01	25	72.92	74.50	45	17,792	0.25%
2021/06/22	112	68.92	27	68.11	69.90	85	17,070	0.50%	大買/
2021/06/21	37	68.48	34	68.15	66.20	3	16,679	0.02%
2021/06/18	44	67.21	51	68.35	68.90	-7	16,156	-0.04%
2021/06/17	41.6	63.17	84	64.53	65.20	-42.4	15,070	-0.28%
2021/06/16	11.7	60.26	38	60.30	61.00	-26.4	14,076	-0.19%
2021/06/15	14	57.14	25	57.67	57.80	-11	13,617	-0.08%
2021/06/11	14	56.46	11	56.43	56.50	3	13,585	0.02%
2021/06/10	18	56.96	18	56.76	57.00	0	13,668	0.00%
2021/06/09	20	56.91	30.9	56.78	56.50	-10.9	13,562	-0.08%
2021/06/08	11	54.54	8	54.44	54.80	3	13,053	0.02%
2021/06/07	11	52.72	95	53.26	53.40	-84	13,119	-0.64%
2021/06/04	8	52.94	12	54.03	54.00	-4	13,221	-0.03%
2021/06/03	22	53.46	43	53.47	53.50	-21	13,225	-0.16%
2021/06/02	227.2	54.40	94	53.93	52.90	133.2	13,253	1.00%	大買/鉅額交易
2021/06/01	6	52.28	5	51.84	52.00	1	12,855	0.01%
2021/05/31	4	50.53	10	50.94	51.20	-6	12,919	-0.05%
2021/05/28	13	50.89	10	50.40	50.60	3	13,004	0.02%
2021/05/27	2	48.35	0	0.00	48.35	2	13,181	0.02%
2021/05/26	0	0.00	2	48.25	48.40	-2	13,217	-0.02%
2021/05/25	8.1	47.88	3	47.58	47.85	5.1	13,317	0.04%
2021/05/24	22	46.33	23	45.88	46.25	-1	13,390	-0.01%
2021/05/21	6	45.53	18	45.73	46.15	-12	13,538	-0.09%
2021/05/20	11	44.20	6	44.12	43.85	5	13,616	0.04%
2021/05/19	1	46.30	10	45.60	45.60	-9	13,604	-0.07%
2021/05/18	2	43.53	20	43.01	43.55	-18	13,512	-0.13%
2021/05/17	5	39.87	13	40.55	39.60	-8	13,515	-0.06%
2021/05/14	15	44.81	10	44.41	43.95	5	13,471	0.04%
2021/05/13	7	43.80	6	43.00	44.00	1	13,381	0.01%
2021/05/12	31	44.12	38	45.46	43.50	-7	13,348	-0.05%
2021/05/11	26	47.31	3	47.45	46.60	23	13,217	0.17%
2021/05/10	5	51.52	17	52.24	51.10	-12	13,093	-0.09%
2021/05/07	14	52.60	7	52.61	53.60	7	13,597	0.05%
2021/05/05	1	52.90	0.2	53.00	50.90	0.8	13,569	0.01%
2021/05/04	19	53.34	12	52.53	52.40	7	13,623	0.05%
2021/05/03	16	55.59	1	56.70	55.50	15	13,697	0.11%
2021/04/29	28	59.22	8	60.28	59.00	20	13,737	0.15%
2021/04/28	12	60.64	28	60.79	60.50	-16	13,804	-0.12%
2021/04/27	43	61.25	14	60.76	60.20	29	13,935	0.21%
2021/04/26	36.2	62.33	27	62.50	62.70	9.2	13,805	0.07%
2021/04/23	37	62.63	24	62.85	62.40	13	13,876	0.09%
2021/04/22	103	63.79	39	63.63	60.50	64	13,695	0.47%	大買/
2021/04/21	22.8	61.12	32.1	60.77	61.70	-9.3	13,209	-0.07%
2021/04/20	81.6	60.69	93	59.33	59.50	-11.4	12,870	-0.09%
2021/04/19	12	56.57	19	56.24	56.70	-7	12,514	-0.06%
2021/04/16	10	55.69	0	0.00	56.00	10	12,781	0.08%
2021/04/15	7	55.31	5	55.24	55.40	2	12,871	0.02%
2021/04/14	7	53.96	7	54.49	55.40	0	12,979	0.00%
2021/04/13	5	57.78	18	57.06	55.80	-13	13,158	-0.10%
2021/04/12	12	57.68	3	58.57	57.10	9	13,235	0.07%
2021/04/09	16	58.86	12	59.40	58.60	4	13,439	0.03%
2021/04/08	17	60.36	32	60.69	60.70	-15	14,110	-0.11%
2021/04/07	40.2	59.22	34	59.16	59.60	6.2	14,202	0.04%
2021/04/06	42	57.03	72	57.60	59.60	-30	14,068	-0.21%
2021/04/01	43	55.24	40	55.65	54.50	3	13,793	0.02%
2021/03/31	18	53.48	4	54.30	53.50	14	14,143	0.10%
2021/03/30	14.5	54.07	6	54.53	54.00	8.5	15,208	0.06%
2021/03/29	6	54.30	8	54.13	54.60	-2	16,146	-0.01%
2021/03/26	0	0.00	4	53.55	53.70	-4	16,282	-0.02%
2021/03/25	1	52.80	1	52.20	52.20	0	16,368	0.00%
2021/03/24	1	53.50	3	53.67	53.70	-2	16,465	-0.01%
2021/03/23	10	53.65	5.1	53.03	53.00	4.9	16,589	0.03%
2021/03/22	6	54.60	5.1	55.24	54.40	0.9	16,726	0.01%
2021/03/19	5	54.36	11	54.47	54.60	-6	16,967	-0.04%
2021/03/18	20	54.46	25	55.05	54.20	-5	17,189	-0.03%
2021/03/17	7	54.29	6	54.42	54.20	1	17,384	0.01%
2021/03/16	9.3	54.33	7	54.20	53.80	2.3	17,675	0.01%
2021/03/15	5	53.70	7	53.80	54.10	-2	18,108	-0.01%
2021/03/12	2	53.50	4	52.90	53.10	-2	18,159	-0.01%
2021/03/11	17	52.37	30	52.65	52.90	-13	18,251	-0.07%
2021/03/10	3	51.28	14	51.24	51.40	-11	18,268	-0.06%
2021/03/09	13	48.88	6	49.03	48.70	7	18,249	0.04%
2021/03/08	10	50.38	19	50.48	49.65	-9	18,577	-0.05%
2021/03/05	5	51.24	4	51.93	51.30	1	18,928	0.01%
2021/03/04	45	52.13	8	53.59	51.60	37	19,241	0.19%
2021/03/03	24	54.09	12	54.52	54.10	12	19,614	0.06%
2021/03/02	71	54.87	92.3	54.94	53.90	-21.3	19,881	-0.11%
2021/02/26	5	54.32	10	54.00	54.00	-5	20,047	-0.02%
2021/02/25	12	54.64	21	55.05	54.60	-9	21,355	-0.04%
2021/02/24	39	54.94	29	55.35	55.00	10	22,443	0.04%
2021/02/23	28	55.18	11	55.62	55.00	17	22,545	0.08%
2021/02/22	6	54.37	31.3	54.88	54.40	-25.3	22,470	-0.11%
2021/02/19	13	52.92	27	52.50	53.10	-14	22,464	-0.06%
2021/02/18	13	52.26	53	52.16	52.40	-40	22,985	-0.17%
2021/02/17	1	50.60	20	51.39	51.80	-19	23,384	-0.08%
2021/02/05	17	49.30	17	48.95	48.90	0	23,516	0.00%
2021/02/04	35	49.55	18	50.01	49.35	17	24,050	0.07%
2021/02/03	33	50.70	33.2	51.10	50.60	-0.2	24,582	0.00%
2021/02/02	12	49.78	23	50.36	50.00	-11	24,837	-0.04%
2021/02/01	16.3	48.98	16	49.64	49.00	0.3	24,991	0.00%
2021/01/29	113	52.11	70	53.41	50.50	43	24,939	0.17%	大買/
2021/01/28	34	51.24	25	51.33	51.20	9	24,472	0.04%
2021/01/27	33	52.25	27	52.72	52.50	6	24,442	0.02%
2021/01/26	24	52.39	2	52.60	52.00	22	24,460	0.09%
2021/01/25	20	53.58	52	53.23	53.30	-32	24,404	-0.13%
2021/01/22	38	50.75	26	51.10	51.60	12	24,222	0.05%
2021/01/21	16	51.55	1	50.60	51.00	15	24,138	0.06%
2021/01/20	24.3	52.13	56	51.66	51.70	-31.7	24,060	-0.13%
2021/01/19	28	54.86	17	55.42	54.80	11	23,846	0.05%
2021/01/18	33	54.85	40	55.33	55.50	-7	23,821	-0.03%
2021/01/15	11	54.03	6	54.00	54.00	5	23,598	0.02%
2021/01/14	10	53.94	11	54.68	53.90	-1	23,431	0.00%
2021/01/13	12	55.10	0	0.00	55.30	12	23,327	0.05%
2021/01/12	43	55.42	35	56.19	55.30	8	23,246	0.03%
2021/01/11	21	56.16	34	55.16	56.50	-13	22,867	-0.06%
2021/01/08	17	53.66	12	53.74	53.50	5	22,833	0.02%
2021/01/07	10	53.41	6.6	53.23	53.20	3.4	23,230	0.01%
2021/01/06	13	53.28	9	55.24	53.00	4	23,313	0.02%
2021/01/05	11	54.37	6	53.42	54.70	5	23,142	0.02%
2021/01/04	13	55.33	7	55.10	54.70	6	23,109	0.03%
2020/12/31	41	54.74	37	54.69	54.10	4	23,051	0.02%
2020/12/30	4	52.20	2	52.45	51.80	2	22,367	0.01%
2020/12/29	10	51.49	32	51.58	52.80	-22	22,044	-0.10%
2020/12/28	9	51.82	11.8	51.56	51.60	-2.8	21,821	-0.01%
2020/12/25	83	51.58	77	51.68	51.00	6	21,429	0.03%
2020/12/24	130	49.02	218.1	48.57	50.60	-88.1	20,612	-0.43%	大買/大賣/
2020/12/23	75	47.49	54.4	47.42	46.90	20.6	19,511	0.11%
2020/12/22	8	45.70	17.9	44.82	43.60	-9.9	18,595	-0.05%
2020/12/21	11	44.58	7	44.17	44.60	4	18,505	0.02%
2020/12/18	17	44.54	17	44.64	44.00	0	18,713	0.00%
2020/12/17	15	44.95	13.6	44.93	45.25	1.4	18,690	0.01%
2020/12/16	3	43.68	7	43.97	44.75	-4	18,660	-0.02%
2020/12/15	13	44.07	6	44.53	42.70	7	18,800	0.04%
2020/12/14	14	45.65	20	45.68	45.10	-6	19,025	-0.03%
2020/12/11	4	43.95	24	44.66	44.10	-20	18,840	-0.11%
2020/12/10	22	46.18	9	46.09	45.80	13	18,653	0.07%
2020/12/09	36	46.61	65.1	46.44	45.95	-29.1	18,353	-0.16%
2020/12/08	12.1	44.95	13	44.68	44.95	-1	17,978	-0.01%
2020/12/07	21	44.42	16	45.02	44.30	5	17,988	0.03%
2020/12/04	24	44.45	9.2	44.89	44.30	14.8	17,926	0.08%
2020/12/03	8	44.66	15	45.05	44.35	-7	17,860	-0.04%
2020/12/02	31	45.50	53	45.53	44.70	-22	17,857	-0.12%
2020/12/01	24	44.84	17	45.19	45.80	7	17,637	0.04%
2020/11/30	38	44.78	20	45.24	44.60	18	17,461	0.10%
2020/11/27	80	44.24	54	44.20	45.15	26	17,327	0.15%
2020/11/26	21	43.58	61	43.80	43.65	-40	17,355	-0.23%
2020/11/25	80	42.88	60	43.15	42.40	20	17,154	0.12%
2020/11/24	88	44.93	106.3	44.27	43.20	-18.3	17,057	-0.11%	大賣/
2020/11/23	59	41.71	54	42.80	44.40	5	16,399	0.03%
2020/11/20	12.2	40.31	21	40.17	40.40	-8.8	16,776	-0.05%
2020/11/19	9	39.16	2	39.48	39.00	7	16,927	0.04%
2020/11/18	39	40.16	2	39.93	39.55	37	17,618	0.21%
2020/11/17	23	40.73	9	40.54	39.50	14	18,922	0.07%
2020/11/16	9	39.29	25	39.81	41.35	-16	21,270	-0.08%
2020/11/13	8	38.70	68	38.77	38.70	-60	21,508	-0.28%
2020/11/12	38	39.19	43	40.18	38.15	-5	21,713	-0.02%
2020/11/11	100	40.88	66	40.43	40.35	34	21,395	0.16%
2020/11/10	11	38.65	32.8	39.16	38.05	-21.8	20,909	-0.10%
2020/11/09	1	38.55	12	38.71	39.00	-11	20,791	-0.05%
2020/11/06	0	0.00	1	38.20	37.65	-1	20,707	0.00%
2020/11/05	0	0.00	4	37.91	37.90	-4	20,769	-0.02%
2020/11/04	0	0.00	21	36.79	37.00	-21	20,901	-0.10%
2020/11/03	6	36.80	5	36.85	36.90	1	21,491	0.00%
2020/11/02	4	35.55	3	35.32	35.30	1	22,085	0.00%
2020/10/30	2	36.48	3	36.28	36.05	-1	22,205	0.00%
2020/10/29	5	36.54	80	36.36	37.20	-75	22,509	-0.33%
2020/10/28	18	38.16	16	38.48	37.55	2	22,554	0.01%
2020/10/27	11	38.42	1	38.45	38.45	10	22,538	0.04%
2020/10/26	89	38.57	3	38.20	38.10	86	22,623	0.38%
2020/10/23	6	38.25	10	37.85	38.15	-4	22,541	-0.02%
2020/10/22	11	37.80	30	37.47	37.80	-19	22,637	-0.08%
2020/10/21	10	37.40	8	37.61	37.40	2	22,620	0.01%
2020/10/20	39	37.04	21	37.10	36.75	18	22,601	0.08%
2020/10/19	17	37.06	6	37.28	37.15	11	22,594	0.05%
2020/10/16	22	37.77	9	37.81	36.80	13	22,574	0.06%
2020/10/15	68	39.47	17	39.50	39.00	51	22,229	0.23%
2020/10/14	24	38.92	17	39.08	38.70	7	21,642	0.03%
2020/10/13	6	38.47	8	38.45	38.30	-2	21,478	-0.01%
2020/10/12	1	38.60	16	38.24	38.30	-15	21,336	-0.07%
2020/10/08	26	38.44	25	38.72	37.95	1	21,233	0.00%
2020/10/07	43	38.16	53	38.36	38.40	-10	21,039	-0.05%
2020/10/06	5	37.80	2	37.65	37.45	3	20,941	0.01%
2020/10/05	6	36.55	17	36.70	36.90	-11	21,030	-0.05%
2020/09/30	11	36.25	13.9	35.88	36.30	-2.9	21,064	-0.01%
2020/09/29	10	35.75	16	35.76	35.75	-6	21,134	-0.03%
2020/09/28	19	35.50	6	35.53	35.45	13	21,083	0.06%
2020/09/25	28	35.63	21	34.80	34.95	7	21,098	0.03%
2020/09/24	7	36.01	8	35.99	35.30	-1	21,089	0.00%
2020/09/23	18	37.85	17	37.85	37.10	1	21,179	0.00%
2020/09/22	8	37.68	6	37.15	37.05	2	20,890	0.01%
2020/09/21	9	37.65	19	37.68	37.40	-10	20,794	-0.05%
2020/09/18	31	38.36	21	37.96	37.60	10	20,814	0.05%
2020/09/17	15	37.92	40.6	37.48	38.20	-25.6	20,556	-0.12%
2020/09/16	16	36.41	47	36.56	36.40	-31	20,061	-0.15%
2020/09/15	3	36.15	13.6	36.05	35.90	-10.6	19,992	-0.05%
2020/09/14	18	35.01	20	35.65	36.10	-2	20,063	-0.01%
2020/09/11	35	34.94	40	35.12	34.65	-5	20,003	-0.02%
2020/09/10	7	36.82	5	36.35	36.20	2	19,836	0.01%
2020/09/09	5	35.81	24	35.66	36.40	-19	19,777	-0.10%
2020/09/08	16	36.01	8	36.20	35.90	8	19,786	0.04%
2020/09/07	35	36.57	33	36.16	35.70	2	19,811	0.01%
2020/09/04	21	36.62	19	36.86	36.75	2	19,837	0.01%
2020/09/03	71	37.91	110	38.20	37.40	-39	19,855	-0.20%	大賣/
2020/09/02	50	38.04	46	37.90	38.00	4	19,694	0.02%
2020/09/01	38	37.73	105	37.69	38.55	-67	19,779	-0.34%	大賣/
2020/08/31	135	36.93	17	37.12	36.70	118	19,408	0.61%	大買/鉅額交易
2020/08/28	140	37.44	78	37.86	37.40	62	19,647	0.32%	大買/
2020/08/27	64	37.45	71	37.64	37.35	-7	20,272	-0.03%
2020/08/26	175	39.85	199	39.23	38.40	-24	19,892	-0.12%	大買/大賣/
2020/08/25	42	38.50	38	38.53	38.40	4	18,326	0.02%
2020/08/24	99	38.57	22	38.06	39.00	77	17,887	0.43%
2020/08/21	60.1	38.36	71	38.51	37.95	-10.9	17,062	-0.06%
2020/08/20	116	38.04	74	37.72	38.75	42	15,582	0.27%	大買/
2020/08/19	23	36.50	96.5	36.18	36.85	-73.5	12,641	-0.58%
2020/08/18	11	32.56	12	32.67	33.50	-1	11,930	-0.01%
2020/08/17	23	31.38	52	31.48	32.00	-29	11,501	-0.25%
2020/08/14	20	30.03	23	30.53	30.45	-3	11,271	-0.03%
2020/08/13	52	30.47	6	30.55	30.05	46	11,222	0.41%
2020/08/12	6	29.72	0	0.00	29.90	6	11,049	0.05%
2020/08/11	1	29.60	1	30.40	29.80	0	10,944	0.00%
2020/08/10	11	31.11	10	31.07	30.40	1	10,915	0.01%
2020/08/07	45	32.31	35	32.77	32.40	10	10,682	0.09%
2020/08/06	81	31.98	31.6	32.17	32.65	49.4	10,058	0.49%
2020/08/05	9	29.78	13	29.88	29.70	-4	9,412	-0.04%
2020/08/04	32	30.11	12	29.95	28.80	20	9,278	0.22%
2020/08/03	21	29.55	29	30.01	29.70	-8	8,947	-0.09%
2020/07/31	20	29.38	26	29.33	29.35	-6	8,858	-0.07%
2020/07/30	0	0.00	14	29.09	29.55	-14	8,845	-0.16%
2020/07/28	10	28.14	5	28.85	27.40	5	8,775	0.06%
2020/07/27	1	28.05	1	28.15	28.55	0	8,632	0.00%
2020/07/24	7	28.51	13	28.82	27.95	-6	8,703	-0.07%
2020/07/23	2	28.58	9	28.66	28.55	-7	8,690	-0.08%
2020/07/22	0	0.00	7	28.17	28.45	-7	8,692	-0.08%
2020/07/21	10	27.53	28	27.67	27.85	-18	8,790	-0.20%
2020/07/20	22	26.82	22	26.45	26.90	0	9,037	0.00%
2020/07/17	11	27.57	0	0.00	27.05	11	9,148	0.12%
2020/07/16	4	28.03	5	28.20	28.05	-1	9,131	-0.01%
2020/07/15	4	28.80	1	29.20	28.65	3	9,100	0.03%
2020/07/14	12	30.25	46	30.13	29.35	-34	9,016	-0.38%
2020/07/13	38	29.82	12	29.50	30.15	26	8,848	0.29%
2020/07/10	2	29.60	11	29.47	28.95	-9	8,720	-0.10%
2020/07/09	6	29.63	2	29.70	29.70	4	8,548	0.05%
2020/07/08	36	29.55	11	29.34	29.45	25	8,462	0.30%
2020/07/07	3	29.15	0.2	29.05	29.15	2.8	8,344	0.03%
2020/07/06	0	0.00	5	29.12	29.20	-5	8,298	-0.06%
2020/07/03	29	29.47	19	30.20	29.10	10	8,235	0.12%
2020/07/02	21	29.84	44	29.54	29.80	-23	8,010	-0.29%
2020/07/01	8	28.53	5	28.80	28.50	3	7,748	0.04%
2020/06/29	34	28.31	4	28.25	27.85	30	7,753	0.39%
2020/06/24	7	28.81	21	28.77	29.20	-14	7,613	-0.18%
2020/06/23	10	28.13	5	29.00	28.15	5	7,535	0.07%
2020/06/22	5	28.80	26	28.92	28.60	-21	7,503	-0.28%
2020/06/19	11	29.39	7	29.31	28.30	4	7,478	0.05%
2020/06/18	3	28.77	13	28.75	28.80	-10	7,303	-0.14%
2020/06/17	3	28.05	9	28.37	28.60	-6	7,261	-0.08%
2020/06/16	5	28.40	0	0.00	28.35	5	7,218	0.07%
2020/06/15	57	28.58	6	28.20	28.05	51	7,204	0.71%
2020/06/12	5	28.44	40	29.48	29.65	-35	7,134	-0.49%
2020/06/11	49	29.45	9	29.83	29.20	40	7,085	0.56%
2020/06/10	3	29.12	45	29.71	30.00	-42	6,942	-0.60%
2020/06/09	19	28.43	25	28.32	28.30	-6	6,772	-0.09%
2020/06/08	30	29.48	6	30.13	29.10	24	6,677	0.36%
2020/06/05	14	29.09	23	29.15	29.10	-9	6,346	-0.14%
2020/06/04	13	29.00	11	29.35	29.30	2	6,172	0.03%
2020/06/03	21	28.44	76	27.42	28.95	-55	5,701	-0.96%
2020/06/02	76	26.83	13	26.16	27.00	63	4,644	1.36%
2020/06/01	0	0.00	1	24.45	24.60	-1	4,304	-0.02%
2020/05/28	3	24.65	7	24.91	24.50	-4	4,262	-0.09%
2020/05/27	5	24.80	0	0.00	24.80	5	4,245	0.12%
2020/05/26	1	24.15	6.6	24.20	24.15	-5.6	4,214	-0.13%
2020/05/22	1	23.95	0	0.00	23.95	1	4,188	0.02%
2020/05/21	22	24.67	0	0.00	24.60	22	4,164	0.53%
2020/05/20	0	0.00	5	24.00	24.05	-5	4,110	-0.12%
2020/05/19	2	23.50	16	23.15	23.80	-14	4,052	-0.35%
2020/05/18	7	22.75	1	23.00	23.00	6	3,999	0.15%
2020/05/15	0	0.00	19	23.41	23.25	-19	3,969	-0.48%
2020/05/14	7	24.12	4	24.50	24.20	3	3,846	0.08%
2020/05/13	4	24.70	21	24.70	25.00	-17	3,803	-0.45%
2020/05/12	0	0.00	2	25.25	25.10	-2	3,793	-0.05%
2020/05/11	22	25.90	2	25.70	25.55	20	3,765	0.53%
2020/05/08	0	0.00	11	25.19	24.90	-11	3,709	-0.30%
2020/05/07	2	24.95	1	25.00	24.95	1	3,674	0.03%
2020/05/06	12	25.15	10	25.48	25.05	2	3,624	0.06%
2020/05/05	0	0.00	3	24.85	25.40	-3	3,573	-0.08%
2020/05/04	2	23.98	2	24.28	24.40	0	3,499	0.00%
2020/04/30	1	24.60	4	24.63	24.55	-3	3,499	-0.09%
2020/04/29	1	24.65	5	24.65	24.40	-4	3,496	-0.11%
2020/04/28	9	23.96	1	24.00	24.15	8	3,405	0.23%
2020/04/27	1	23.80	0.5	23.80	23.85	0.5	3,390	0.01%
2020/04/24	5	24.01	0	0.00	23.70	5	3,331	0.15%
2020/04/23	43	24.40	27	24.16	24.05	16	3,179	0.50%
2020/04/22	33	22.81	13	22.67	23.20	20	2,893	0.69%
2020/04/21	1	21.55	7	21.73	21.45	-6	2,794	-0.21%
2020/04/20	0	0.00	2	21.85	22.00	-2	2,755	-0.07%
2020/04/16	1	21.55	5	21.55	21.50	-4	2,717	-0.15%
2020/04/14	0	0.00	2	20.80	20.95	-2	2,702	-0.07%
2020/04/13	2	20.40	1	20.65	20.25	1	2,701	0.04%
2020/04/10	1	20.20	1	20.00	20.20	0	2,706	0.00%
2020/04/09	2	20.03	0	0.00	20.00	2	2,796	0.07%
2020/04/08	2	19.88	0	0.00	20.10	2	2,779	0.07%
2020/04/07	1	19.25	0	0.00	19.40	1	2,750	0.04%
2020/04/06	0	0.00	2	18.90	19.05	-2	2,747	-0.07%
2020/04/01	2	19.00	7	18.95	19.10	-5	2,806	-0.18%
2020/03/31	15	19.32	12	19.21	19.15	3	2,982	0.10%
2020/03/27	0	0.00	5	18.15	17.95	-5	2,943	-0.17%
2020/03/26	2	18.20	0	0.00	18.20	2	2,953	0.07%
2020/03/24	0	0.00	3	16.55	16.60	-3	3,084	-0.10%
2020/03/23	1	14.30	2	14.90	15.10	-1	3,066	-0.03%
2020/03/20	0	0.00	6	15.03	15.05	-6	3,060	-0.20%
2020/03/19	7	13.96	0	0.00	13.70	7	3,048	0.23%
2020/03/18	7	15.97	0	0.00	15.20	7	2,956	0.24%
2020/03/17	2	16.58	2	16.80	16.15	0	2,896	0.00%
2020/03/13	2	19.70	1	19.50	19.85	1	2,724	0.04%
2020/03/12	10	22.58	0	0.00	21.65	10	2,651	0.38%
2020/03/11	2	24.35	0	0.00	23.95	2	2,615	0.08%
2020/03/10	0	0.00	6	24.15	24.75	-6	2,605	-0.23%
2020/03/06	0	0.00	3	25.55	25.40	-3	2,586	-0.12%
2020/03/04	5	25.05	0	0.00	25.65	5	2,653	0.19%
2020/02/26	0	0.00	11	25.72	25.60	-11	2,597	-0.42%
2020/02/25	0	0.00	2	24.80	24.95	-2	2,566	-0.08%
2020/02/24	1	25.10	4	25.04	24.90	-3	2,563	-0.12%
2020/02/21	0	0.00	2	25.25	25.15	-2	2,555	-0.08%
2020/02/19	0	0.00	3	25.15	25.15	-3	2,556	-0.12%
2020/02/18	0	0.00	1	25.10	25.00	-1	2,558	-0.04%
2020/02/13	2	25.03	2	24.65	24.65	0	2,571	0.00%
2020/02/12	2	24.90	2	24.80	24.80	0	2,564	0.00%
2020/02/07	0	0.00	0.7	23.70	23.80	-0.7	2,546	-0.03%
2020/02/06	0	0.00	2	24.10	24.25	-2	2,544	-0.08%
2020/02/05	0	0.00	3	23.25	23.25	-3	2,533	-0.12%
2020/02/03	12	21.98	13	22.08	22.20	-1	2,673	-0.04%
2020/01/31	11	24.24	2	24.00	24.00	9	2,653	0.34%
2020/01/30	1	24.70	2	24.95	24.65	-1	2,631	-0.04%
2020/01/17	0	0.00	1	27.55	27.55	-1	2,596	-0.04%
2020/01/16	3	27.60	0	0.00	27.80	3	2,616	0.11%
2020/01/15	0	0.00	5	27.79	27.85	-5	2,687	-0.19%
2020/01/14	0	0.00	1	27.25	27.10	-1	2,655	-0.04%
2020/01/13	2	26.70	5	26.90	26.95	-3	2,650	-0.11%
2020/01/10	5	26.55	11	26.48	26.50	-6	2,656	-0.23%
2020/01/09	8	26.79	2	26.90	26.85	6	2,658	0.23%
2020/01/08	4	26.70	4	27.01	26.55	0	2,780	0.00%
2020/01/07	3	27.45	7	27.84	27.50	-4	2,827	-0.14%
2020/01/06	5	27.60	6	28.22	28.25	-1	2,859	-0.03%
2020/01/03	3	28.30	35	28.22	28.25	-32	2,842	-1.13%
2020/01/02	2	27.85	0	0.00	27.80	2	2,762	0.07%
2019/12/31	0	0.00	0.9	27.55	27.70	-0.9	2,787	-0.03%
2019/12/30	10	28.45	0	0.00	28.00	10	2,797	0.36%
2019/12/27	5	28.57	28	28.26	28.35	-23	2,757	-0.83%
2019/12/26	19	28.27	4	28.26	28.30	15	2,692	0.56%
2019/12/25	27	27.71	2	27.60	27.80	25	2,500	1.00%
2019/12/24	3	26.72	13	26.90	26.55	-10	2,413	-0.41%
2019/12/23	9	27.01	2	26.90	26.90	7	2,423	0.29%
2019/12/20	41	28.15	24	27.90	27.50	17	2,391	0.71%
2019/12/19	0	0.00	1	26.70	26.65	-1	2,169	-0.05%
2019/12/17	0.2	26.50	0	0.00	26.65	0.2	2,248	0.01%
2019/12/16	1	25.80	0	0.00	26.50	1	2,290	0.04%
2019/12/12	0	0.00	1	26.10	26.00	-1	2,388	-0.04%
2019/12/11	0	0.00	0.9	25.75	25.85	-0.9	2,724	-0.03%
2019/12/10	2	25.85	0	0.00	25.65	2	2,822	0.07%
2019/12/09	0	0.00	1	26.05	25.85	-1	2,870	-0.03%
2019/12/06	5	25.87	0	0.00	26.05	5	3,059	0.16%
2019/12/04	0	0.00	1	25.70	25.90	-1	3,421	-0.03%
2019/12/03	1	25.45	1	25.15	25.35	0	3,454	0.00%
2019/12/02	2	26.10	16	25.62	25.35	-14	3,517	-0.40%
2019/11/29	2	26.70	0	0.00	26.15	2	3,555	0.06%
2019/11/28	0	0.00	3	27.13	27.10	-3	3,565	-0.08%
2019/11/25	4	27.05	0	0.00	27.20	4	3,851	0.10%
2019/11/20	3	26.85	0	0.00	26.85	3	4,079	0.07%
2019/11/19	3	26.75	0	0.00	26.80	3	4,160	0.07%
2019/11/13	0	0.00	2	26.80	26.60	-2	4,489	-0.04%
2019/11/12	2	26.70	0	0.00	26.90	2	4,493	0.04%
2019/11/11	1	26.90	0	0.00	26.90	1	4,505	0.02%
2019/11/07	1	27.40	0	0.00	27.45	1	4,558	0.02%
2019/11/06	0	0.00	1	27.35	27.35	-1	4,571	-0.02%
2019/11/05	1	27.70	0	0.00	27.80	1	4,572	0.02%
2019/11/04	1	28.15	5	27.90	27.80	-4	4,603	-0.09%
2019/11/01	4	28.20	5	28.08	28.15	-1	4,607	-0.02%
2019/10/31	17	29.59	2	29.38	28.70	15	4,584	0.33%
2019/10/30	0	0.00	0.8	28.85	29.00	-0.8	4,501	-0.02%
2019/10/28	0	0.00	5	28.20	28.35	-5	4,594	-0.11%
2019/10/25	0	0.00	1	28.35	28.35	-1	4,620	-0.02%
2019/10/24	2	28.88	0	0.00	28.90	2	4,621	0.04%
2019/10/23	3	28.83	1	29.05	29.05	2	4,657	0.04%
2019/10/18	0	0.00	1	28.50	28.70	-1	4,679	-0.02%
2019/10/16	1	28.90	2.9	28.64	28.70	-1.9	4,749	-0.04%
2019/10/15	8	27.46	2	27.68	28.30	6	4,662	0.13%
2019/10/14	1.2	27.18	0	0.00	27.45	1.2	4,644	0.03%
2019/10/08	0.2	26.85	3	26.80	26.85	-2.8	5,187	-0.05%
2019/10/07	0	0.00	1	27.25	27.25	-1	5,396	-0.02%
2019/10/04	1	27.90	1	27.80	27.65	0	5,404	0.00%
2019/10/03	1	28.00	0	0.00	28.20	1	5,480	0.02%
2019/10/02	1.1	28.59	0	0.00	28.45	1.1	5,517	0.02%
2019/10/01	1.2	28.98	0	0.00	28.90	1.2	5,508	0.02%
2019/09/27	0	0.00	2	29.30	29.15	-2	5,527	-0.04%
2019/09/26	0	0.00	4	30.24	30.05	-4	5,525	-0.07%
2019/09/25	0.1	29.75	0	0.00	29.75	0.1	5,529	0.00%
2019/09/24	2.4	30.36	0	0.00	30.15	2.4	5,526	0.04%
2019/09/23	3	30.50	0.7	30.35	30.35	2.3	5,547	0.04%
2019/09/06	12	29.52	16	29.28	28.60	-4	5,543	-0.07%
2019/09/05	1	28.85	20	28.96	28.50	-19	5,199	-0.37%
2019/09/04	10	28.73	0	0.00	28.70	10	5,121	0.20%
2019/09/03	7	28.58	12	29.40	28.90	-5	5,107	-0.10%
2019/09/02	1	28.80	9	28.69	29.00	-8	4,945	-0.16%
2019/08/30	1	28.60	3	28.20	27.35	-2	4,867	-0.04%
2019/08/29	0	0.00	2	27.70	27.95	-2	4,679	-0.04%
2019/08/28	1	27.85	18	27.76	27.70	-17	4,637	-0.37%
2019/08/27	0	0.00	6	27.75	27.70	-6	4,575	-0.13%
2019/08/26	0	0.00	9	26.80	26.90	-9	4,495	-0.20%
2019/08/23	12	27.44	14	27.47	27.45	-2	4,454	-0.04%
2019/08/22	0	0.00	1	27.00	27.05	-1	4,329	-0.02%
2019/08/21	0	0.00	5	26.77	26.75	-5	4,229	-0.12%
2019/08/20	32	26.63	0	0.00	26.50	32	4,192	0.76%
2019/08/19	0	0.00	1	26.15	26.25	-1	4,110	-0.02%
2019/08/16	0	0.00	2	26.00	25.80	-2	4,037	-0.05%
2019/08/15	4	26.09	2	26.25	26.15	2	3,992	0.05%
2019/08/14	2	25.78	0	0.00	25.70	2	3,939	0.05%
2019/08/13	11	25.89	12	25.89	25.75	-1	3,863	-0.03%
2019/08/12	2	26.05	8	25.68	25.95	-6	3,757	-0.16%
2019/08/07	0	0.00	3	23.90	23.60	-3	3,702	-0.08%
2019/08/06	0	0.00	1	22.85	24.00	-1	3,791	-0.03%
2019/08/05	0	0.00	2	23.70	23.70	-2	3,887	-0.05%
2019/08/02	1	24.55	0	0.00	24.50	1	3,916	0.03%
2019/08/01	6	25.42	3	25.50	25.35	3	3,965	0.08%
2019/07/31	0	0.00	5	25.38	25.75	-5	3,999	-0.13%
2019/07/30	5	25.72	0	0.00	25.65	5	4,010	0.12%
2019/07/29	0	0.00	2	26.38	26.35	-2	4,035	-0.05%
2019/07/26	0	0.00	1	26.75	26.75	-1	4,037	-0.02%
2019/07/25	2	27.00	0	0.00	27.00	2	4,028	0.05%
2019/07/24	3	26.48	1	26.65	26.65	2	3,979	0.05%
2019/07/23	4	25.80	1	25.95	25.95	3	3,926	0.08%
2019/07/19	1	25.95	0	0.00	25.90	1	3,971	0.03%
2019/07/18	5	25.95	1	26.55	25.65	4	3,996	0.10%
2019/07/17	2	26.80	0	0.00	26.70	2	4,010	0.05%
2019/07/16	1	26.80	5	26.75	26.70	-4	4,076	-0.10%
2019/07/12	8	27.18	9	27.31	27.05	-1	4,299	-0.02%
2019/07/11	2	26.90	1	26.85	26.80	1	4,408	0.02%
2019/07/10	2	26.95	5	27.18	27.20	-3	4,515	-0.07%
2019/07/09	2	26.95	0	0.00	26.90	2	4,696	0.04%
2019/07/08	14	27.98	22	27.84	27.45	-8	5,160	-0.16%
2019/07/05	6	27.32	7	27.14	27.00	-1	5,857	-0.02%
2019/07/04	16	26.41	21	26.60	26.75	-5	5,700	-0.09%
2019/07/03	2	25.50	3	25.57	25.20	-1	5,573	-0.02%
2019/07/02	18	26.33	4	25.93	25.90	14	5,601	0.25%
2019/07/01	5	25.85	0	0.00	26.00	5	5,601	0.09%
2019/06/27	2	25.45	2	25.53	25.35	0	5,719	0.00%
2019/06/25	2	25.55	1	25.40	25.10	1	5,787	0.02%
2019/06/24	1	25.70	0	0.00	25.60	1	5,855	0.02%
2019/06/21	1	26.25	2	25.53	25.55	-1	5,895	-0.02%
2019/06/18	2	25.85	0	0.00	25.30	2	6,078	0.03%
2019/06/17	0	0.00	3	26.05	25.90	-3	6,100	-0.05%
2019/06/11	0	0.00	5	25.25	25.30	-5	6,380	-0.08%
2019/06/06	5	25.10	0	0.00	24.50	5	6,437	0.08%
2019/05/17	0	0.00	1	24.00	23.90	-1	7,294	-0.01%
2019/05/13	1	23.20	10	23.70	23.30	-9	8,253	-0.11%
2019/05/09	0	0.00	201	26.11	25.50	-201	8,772	-2.29%	大賣/鉅額交易
2019/05/06	1	26.90	0	0.00	26.30	1	8,994	0.01%
2019/04/29	2	26.60	1	26.60	26.60	1	9,689	0.01%
2019/04/26	2	27.40	0	0.00	27.30	2	9,797	0.02%
2019/04/25	5	28.10	0	0.00	28.10	5	10,130	0.05%
2019/04/22	6	28.98	0	0.00	28.80	6	10,535	0.06%
2019/04/19	1	29.30	2	28.83	28.90	-1	10,523	-0.01%
2019/04/18	12	28.99	4	29.43	28.65	8	10,517	0.08%
2019/04/17	2	29.60	15	29.85	29.85	-13	10,458	-0.12%
2019/04/16	1	29.45	18	29.57	30.15	-17	10,576	-0.16%
2019/04/15	37	29.44	8	29.30	29.25	29	10,637	0.27%
2019/04/12	15	29.66	11	29.89	29.05	4	10,596	0.04%
2019/04/11	10	30.80	33	31.20	30.70	-23	10,145	-0.23%
2019/04/10	0	0.00	1	28.20	28.55	-1	9,180	-0.01%
2019/04/09	3	28.02	3	27.95	27.85	0	9,094	0.00%
2019/04/08	4	28.00	1	27.75	27.50	3	9,061	0.03%
2019/04/03	11	27.55	0	0.00	27.60	11	9,079	0.12%
2019/04/02	5	27.41	2	27.23	27.25	3	9,083	0.03%
2019/04/01	3	27.47	0	0.00	27.30	3	9,101	0.03%
2019/03/29	1	26.65	1	26.70	26.65	0	9,054	0.00%
2019/03/27	1	26.80	0	0.00	26.90	1	9,489	0.01%
2019/03/25	5	26.20	22	26.16	26.10	-17	9,814	-0.17%
2019/03/22	7	27.33	1	27.10	27.15	6	9,900	0.06%
2019/03/21	2	27.50	2	27.60	27.55	0	10,038	0.00%
2019/03/20	1	26.80	2	26.58	26.55	-1	10,738	-0.01%
2019/03/19	1	26.80	2	26.68	26.70	-1	10,914	-0.01%
2019/03/18	8	26.23	1	26.15	26.25	7	10,916	0.06%
2019/03/15	1	27.65	0	0.00	27.15	1	10,826	0.01%
2019/03/14	0	0.00	1	27.65	27.70	-1	10,870	-0.01%
2019/03/13	1	28.00	0	0.00	28.00	1	11,142	0.01%
2019/03/12	0	0.00	3	28.00	27.70	-3	11,336	-0.03%
2019/03/11	5	27.25	1	27.45	27.50	4	11,605	0.03%
2019/03/08	9	27.81	1	28.00	27.70	8	12,319	0.06%
2019/03/07	5	28.55	0	0.00	28.50	5	13,170	0.04%
2019/03/06	1	28.70	1	28.75	28.70	0	13,509	0.00%
2019/03/04	1	29.25	0	0.00	29.30	1	13,904	0.01%
2019/02/27	2	28.80	3	28.68	28.75	-1	13,919	-0.01%
2019/02/26	1	30.00	1	29.55	29.45	0	13,911	0.00%
2019/02/22	0	0.00	1	30.25	30.10	-1	14,172	-0.01%
2019/02/21	1	29.90	0	0.00	30.20	1	14,153	0.01%
2019/02/20	0	0.00	3	30.40	30.15	-3	14,199	-0.02%
2019/02/19	2	30.18	3	30.63	30.15	-1	14,224	-0.01%
2019/02/18	6	30.14	21	30.29	29.95	-15	14,215	-0.11%
2019/02/15	50	31.90	48	31.51	31.00	2	14,082	0.01%
2019/02/14	2	31.50	27	31.61	31.25	-25	13,848	-0.18%
2019/02/13	37	31.56	18	31.83	31.35	19	13,838	0.14%
2019/02/12	20	31.20	9	31.01	31.30	11	13,648	0.08%
2019/02/11	6	30.16	16	30.63	31.15	-10	13,564	-0.07%
2019/01/30	1	29.00	1	28.55	28.55	0	13,213	0.00%
2019/01/28	0	0.00	2	29.38	29.00	-2	13,834	-0.01%
2019/01/25	1	28.90	0	0.00	28.75	1	14,039	0.01%
2019/01/24	8	29.31	11	29.00	28.40	-3	14,141	-0.02%
2019/01/23	3	28.03	3	27.98	28.25	0	13,989	0.00%
2019/01/22	2	29.05	3	28.52	28.10	-1	14,086	-0.01%
2019/01/21	2	29.25	1	29.50	28.80	1	13,979	0.01%
2019/01/17	2	28.98	2	28.73	28.40	0	13,893	0.00%
2019/01/16	3	27.22	43	27.38	28.95	-40	13,553	-0.30%
2019/01/15	6	27.28	33	27.18	27.05	-27	13,306	-0.20%
2019/01/14	0	0.00	28	26.21	26.25	-28	13,137	-0.21%
2019/01/11	0	0.00	7	27.25	26.40	-7	13,213	-0.05%
2019/01/10	0	0.00	1	26.55	26.85	-1	13,196	-0.01%
2019/01/09	8	26.61	10	27.38	26.40	-2	13,169	-0.02%
2019/01/08	7	26.93	2	27.00	26.75	5	13,080	0.04%
2019/01/07	30	26.43	7	26.85	26.85	23	12,900	0.18%
2019/01/04	3	23.93	1	23.50	24.45	2	12,832	0.02%
2019/01/02	5	25.90	0	0.00	25.70	5	12,860	0.04%
2018/12/28	0	0.00	13	25.43	25.45	-13	12,985	-0.10%
2018/12/27	4	25.54	4	25.76	25.45	0	13,109	0.00%
2018/12/26	2	25.98	1	26.15	24.95	1	13,064	0.01%
2018/12/25	4	25.48	2	25.40	25.60	2	13,032	0.02%
2018/12/24	4	26.36	5	26.61	26.50	-1	12,977	-0.01%
2018/12/22	12	26.30	11	26.35	26.25	1	13,007	0.01%
2018/12/21	1	26.70	6	26.53	26.95	-5	13,020	-0.04%
2018/12/20	13	25.54	5	25.42	25.65	8	12,743	0.06%
2018/12/19	2	25.98	4	25.69	25.45	-2	12,634	-0.02%
2018/12/18	16	26.32	5	25.91	26.00	11	12,559	0.09%
2018/12/17	1	27.35	0	0.00	27.25	1	12,402	0.01%
2018/12/14	6	28.15	5	27.84	27.70	1	12,378	0.01%
2018/12/13	115	29.06	86.2	30.09	28.80	28.8	12,204	0.24%	大買/
2018/12/12	0	0.00	1	29.70	29.70	-1	11,430	-0.01%
2018/12/10	2	26.80	7	26.69	26.70	-5	11,295	-0.04%
2018/12/07	1.2	28.04	2	28.15	28.10	-0.8	11,245	-0.01%
2018/12/06	28	29.13	1	27.35	27.55	27	11,175	0.24%
2018/12/05	22	30.23	11	30.49	30.25	11	10,997	0.10%
2018/12/04	19	31.68	19	31.42	31.50	0	10,949	0.00%
2018/12/03	83	32.05	41	32.09	31.90	42	10,750	0.39%
2018/11/30	56	30.13	52	30.67	31.25	4	10,080	0.04%
2018/11/29	32	27.40	37	27.76	28.45	-5	9,212	-0.05%
2018/11/28	61	25.71	66	25.66	25.90	-5	8,915	-0.06%
2018/11/27	1	24.45	11	24.13	24.80	-10	8,751	-0.11%
2018/11/26	11	23.73	2	23.73	23.75	9	8,657	0.10%
2018/11/23	3	23.67	3	23.82	23.45	0	8,811	0.00%
2018/11/22	4	24.54	0	0.00	24.25	4	9,015	0.04%
2018/11/21	5	25.87	14	26.05	25.55	-9	8,951	-0.10%
2018/11/20	8	25.75	0	0.00	25.75	8	8,885	0.09%
2018/11/19	11	25.67	22	25.27	25.65	-11	8,898	-0.12%
2018/11/16	11	24.61	3	25.02	24.60	8	9,020	0.09%
2018/11/15	4	24.49	4	24.39	24.45	0	9,163	0.00%
2018/11/14	0	0.00	6	24.13	24.10	-6	9,169	-0.07%
2018/11/13	11	23.37	11	23.61	24.15	0	9,201	0.00%
2018/11/12	0	0.00	5	24.07	24.10	-5	9,232	-0.05%
2018/11/09	22	23.73	15	23.77	23.80	7	9,218	0.08%
2018/11/08	16	25.56	11	25.83	24.65	5	9,232	0.05%
2018/11/07	15	24.82	15	24.62	25.80	0	9,204	0.00%
2018/11/06	1	24.25	1	24.60	24.30	0	9,220	0.00%
2018/11/05	12	26.37	22	26.89	25.75	-10	9,225	-0.11%
2018/11/02	0	0.00	1	25.45	26.00	-1	8,734	-0.01%
2018/11/01	5	22.75	5	23.90	23.65	0	8,434	0.00%
2018/10/31	1	21.20	3	22.00	22.25	-2	8,304	-0.02%
2018/10/30	12	20.93	17	20.80	21.00	-5	8,139	-0.06%
2018/10/29	1	20.40	16	20.37	20.30	-15	8,095	-0.19%
2018/10/26	2	20.00	6	20.70	20.30	-4	8,223	-0.05%
2018/10/25	6	20.91	6	20.82	20.75	0	8,232	0.00%
2018/10/24	3	23.25	5	23.08	23.05	-2	8,230	-0.02%
2018/10/23	1	23.70	0	0.00	23.00	1	8,421	0.01%
2018/10/22	0	0.00	1	23.35	23.90	-1	8,524	-0.01%
2018/10/19	4	23.00	2	22.88	23.25	2	8,669	0.02%
2018/10/18	1	24.50	2	24.65	24.50	-1	8,841	-0.01%
2018/10/17	3	24.62	2	24.55	24.25	1	8,960	0.01%
2018/10/16	1	25.35	1	24.55	24.50	0	9,063	0.00%
2018/10/15	2	24.45	4	24.60	24.75	-2	9,181	-0.02%
2018/10/12	2	23.80	7	23.79	24.05	-5	9,501	-0.05%
2018/10/11	4	23.19	3	23.48	23.05	1	9,716	0.01%
2018/10/09	14	25.38	5	25.81	25.60	9	9,883	0.09%
2018/10/08	25	26.43	5	26.74	26.30	20	9,900	0.20%
2018/10/05	4	29.54	0	0.00	28.60	4	9,810	0.04%
2018/10/03	4	32.51	16	32.10	32.05	-12	9,966	-0.12%
2018/10/02	1	33.20	2	33.63	33.40	-1	10,174	-0.01%
2018/10/01	0	0.00	1	33.10	33.00	-1	10,261	-0.01%
2018/09/28	1	32.55	0	0.00	32.35	1	10,444	0.01%
2018/09/27	0	0.00	1	33.80	33.30	-1	10,643	-0.01%
2018/09/26	1	34.15	1	34.80	33.65	0	10,919	0.00%
2018/09/25	1	33.75	2	34.08	33.95	-1	11,420	-0.01%
2018/09/21	1	32.55	1	32.80	32.85	0	11,721	0.00%
2018/09/20	4	32.33	6	31.80	31.60	-2	11,692	-0.02%
2018/09/19	1	33.95	0	0.00	33.20	1	11,730	0.01%
2018/09/18	1	33.15	1	33.40	33.20	0	11,875	0.00%
2018/09/17	1	33.95	1	34.05	34.35	0	11,951	0.00%
2018/09/14	0	0.00	1	34.70	34.65	-1	12,053	-0.01%
2018/09/13	1	34.25	14	34.26	33.45	-13	12,211	-0.11%
2018/09/12	2	34.05	3	33.97	33.95	-1	12,365	-0.01%
2018/09/11	1	33.00	3	33.93	34.10	-2	12,775	-0.02%
2018/09/10	13	34.19	7	34.13	33.50	6	12,938	0.05%
2018/09/07	4	37.66	3	37.72	37.20	1	13,031	0.01%
2018/09/06	4	38.66	0	0.00	38.20	4	13,277	0.03%
2018/09/05	1	39.85	1	40.40	39.70	0	13,695	0.00%
2018/09/04	1	40.35	32	40.40	40.35	-31	14,177	-0.22%
2018/09/03	24	40.36	20	39.42	38.80	4	14,395	0.03%
2018/08/31	5	41.17	2	41.20	41.65	3	14,562	0.02%
2018/08/30	14	41.62	3	41.82	41.85	11	14,713	0.07%
2018/08/29	4	41.43	17	41.02	40.90	-13	14,755	-0.09%
2018/08/28	3	39.10	1	39.50	39.00	2	14,992	0.01%
2018/08/27	1	39.25	2	39.40	39.60	-1	15,665	-0.01%
2018/08/24	11	37.21	14	37.28	38.35	-3	16,260	-0.02%
2018/08/23	16	38.68	11	38.19	37.90	5	16,866	0.03%
2018/08/22	2	39.10	4	38.29	39.20	-2	17,355	-0.01%
2018/08/21	3	37.20	8	37.16	37.20	-5	17,414	-0.03%
2018/08/20	2	36.18	1	35.80	36.05	1	17,824	0.01%
2018/08/17	6	37.36	1	37.60	37.05	5	18,015	0.03%
2018/08/16	2	37.38	5	37.13	37.80	-3	18,146	-0.02%
2018/08/15	3	37.30	14	37.55	37.40	-11	18,284	-0.06%
2018/08/14	0	0.00	1	38.25	39.20	-1	18,368	-0.01%
2018/08/13	8	38.80	14	38.63	37.45	-6	18,516	-0.03%
2018/08/10	42	43.05	31	42.27	41.00	11	18,671	0.06%
2018/08/08	10	45.05	2	45.70	44.60	8	19,369	0.04%
2018/08/07	2	45.53	1	45.55	45.30	1	19,748	0.01%
2018/08/06	2	44.60	3	44.10	44.50	-1	19,966	-0.01%
2018/08/03	0	0.00	27	43.98	45.10	-27	20,087	-0.13%
2018/08/02	72	44.75	67	44.31	43.25	5	20,151	0.02%
2018/08/01	45	46.57	48	47.00	46.35	-3	20,139	-0.01%
2018/07/31	29	47.24	22	47.42	47.00	7	20,239	0.03%
2018/07/30	73	47.02	58	46.58	46.45	15	20,574	0.07%
2018/07/27	4	48.49	10	48.70	48.65	-6	20,620	-0.03%
2018/07/26	24	46.93	23	47.21	47.65	1	20,598	0.00%
2018/07/25	15	47.20	9	47.20	47.10	6	20,590	0.03%
2018/07/24	0	0.00	12	44.29	44.95	-12	20,477	-0.06%
2018/07/23	17	43.50	4	43.26	43.50	13	20,442	0.06%
2018/07/20	29	45.53	7	44.96	43.50	22	20,453	0.11%
2018/07/19	19	45.81	190	44.88	44.80	-171	20,503	-0.83%	大賣/鉅額交易
2018/07/18	39	47.60	109	47.91	45.85	-70	20,485	-0.34%	大賣/
2018/07/17	12	51.01	102	50.90	50.90	-90	20,276	-0.44%	大賣/
2018/07/16	18	51.31	28	51.16	49.65	-10	20,265	-0.05%
2018/07/13	115	52.07	15	52.79	52.00	100	20,283	0.49%	大買/
2018/07/12	16	52.09	18	51.96	52.60	-2	20,531	-0.01%
2018/07/11	42	51.90	35	52.35	51.80	7	20,832	0.03%
2018/07/10	25	53.32	29	52.89	52.40	-4	20,859	-0.02%
2018/07/09	10	55.00	7	54.20	54.00	3	20,861	0.01%
2018/07/06	16	56.42	6	55.52	55.50	10	20,896	0.05%
2018/07/05	42	59.66	10	59.63	57.90	32	20,969	0.15%
2018/07/04	5	60.92	13	60.85	59.30	-8	20,875	-0.04%
2018/07/03	35	61.35	3	61.10	61.50	32	20,903	0.15%
2018/07/02	34	59.91	19	59.28	59.30	15	20,719	0.07%
2018/06/29	14	57.13	74	57.02	57.00	-60	20,522	-0.29%
2018/06/28	2	56.15	10	57.91	55.80	-8	20,679	-0.04%
2018/06/27	13	57.92	16	58.42	57.60	-3	21,421	-0.01%
2018/06/26	14	57.26	5	56.98	57.60	9	21,661	0.04%
2018/06/25	4	57.73	11	58.94	56.70	-7	22,331	-0.03%
2018/06/22	23	58.69	15	58.59	58.40	8	22,758	0.04%
2018/06/21	16	57.96	15	58.35	57.80	1	22,747	0.00%
2018/06/20	24	57.24	18	58.46	57.60	6	22,667	0.03%
2018/06/19	10	57.86	0	0.00	57.00	10	22,460	0.04%
2018/06/15	36	61.78	34	60.16	59.50	2	22,427	0.01%
2018/06/14	11	60.15	11	60.57	59.60	0	22,244	0.00%
2018/06/13	18	61.42	9	63.20	58.70	9	21,992	0.04%
2018/06/12	21	62.83	35	62.04	65.10	-14	21,603	-0.06%
2018/06/11	19	59.98	17	60.36	60.00	2	21,153	0.01%
2018/06/08	39	60.58	25	60.57	59.60	14	21,069	0.07%
2018/06/07	21	59.92	14	60.88	59.80	7	20,875	0.03%
2018/06/06	19	61.09	10	61.90	60.60	9	20,827	0.04%
2018/06/05	47	60.51	36	60.72	60.60	11	21,042	0.05%
2018/06/04	96	68.22	163	67.52	64.40	-67	20,988	-0.32%	大賣/
2018/06/01	40	62.64	64	65.50	66.60	-24	20,470	-0.12%
2018/05/31	43	63.84	43	61.26	60.60	0	19,774	0.00%
2018/05/30	14	59.52	32	59.83	61.20	-18	19,175	-0.09%
2018/05/29	18	57.21	22	56.87	57.20	-4	18,789	-0.02%
2018/05/28	6	56.02	9	56.68	56.70	-3	18,734	-0.02%
2018/05/25	3	53.07	14	52.24	53.80	-11	18,330	-0.06%
2018/05/24	28	51.80	16	51.13	51.80	12	18,130	0.07%
2018/05/23	34	50.09	38	49.74	50.10	-4	18,104	-0.02%
2018/05/22	17	51.34	11	51.52	50.70	6	17,897	0.03%
2018/05/21	30	51.06	19	51.45	50.60	11	17,741	0.06%
2018/05/18	69	54.05	64	54.07	52.10	5	17,470	0.03%
2018/05/17	68	58.93	13	58.12	57.30	55	17,203	0.32%
2018/05/16	74	59.99	50	59.95	58.20	24	17,002	0.14%
2018/05/15	0	0.00	1	57.00	59.10	-1	16,351	-0.01%
2018/05/14	36	53.61	35	53.54	53.80	1	16,107	0.01%
2018/05/11	1	50.50	1	52.50	50.60	0	15,878	0.00%
2018/05/10	0	0.00	9	53.18	52.60	-9	15,750	-0.06%
2018/05/09	2	51.85	2	51.75	51.10	0	15,652	0.00%
2018/05/08	12	52.85	16	52.81	51.60	-4	15,544	-0.03%
2018/05/07	93	53.24	2	52.15	54.00	91	15,424	0.59%
2018/05/04	9	50.69	31	50.29	51.00	-22	15,013	-0.15%
2018/05/03	18	48.70	7	48.20	48.50	11	14,859	0.07%
2018/05/02	7	48.84	27	48.55	48.10	-20	15,094	-0.13%
2018/04/30	23	50.39	2	50.50	50.50	21	15,025	0.14%
2018/04/26	0	0.00	25	47.32	47.80	-25	15,154	-0.16%
2018/04/25	60	48.79	1	47.85	46.90	59	15,449	0.38%
2018/04/24	82	45.20	524	44.88	47.75	-442	15,601	-2.83%	大賣/鉅額交易
2018/04/23	1	48.05	12	50.33	47.65	-11	15,674	-0.07%
2018/04/20	10	50.26	10	50.40	50.00	0	16,131	0.00%
2018/04/19	14	49.43	0	0.00	49.90	14	16,878	0.08%
2018/04/18	17	48.19	15	48.43	49.05	2	16,811	0.01%
2018/04/17	172	50.32	5	50.36	47.55	167	16,604	1.01%	大買/鉅額交易
2018/04/16	14	53.26	11	53.29	52.70	3	16,259	0.02%
2018/04/13	49	53.32	8	54.93	54.60	41	16,165	0.25%
2018/04/12	4	55.53	2	56.00	55.90	2	16,055	0.01%
2018/04/11	4	55.43	27	55.54	57.30	-23	16,235	-0.14%
2018/04/10	55	53.38	3	52.90	52.40	52	16,328	0.32%
2018/04/09	17	56.42	15	57.41	54.00	2	16,599	0.01%
2018/04/03	34	52.26	65	53.31	55.50	-31	16,941	-0.18%
2018/04/02	30	50.42	20	50.42	50.60	10	16,618	0.06%
2018/03/31	61	50.48	21	50.64	49.80	40	16,814	0.24%
2018/03/30	171	51.30	64	50.40	49.50	107	16,775	0.64%	大買/鉅額交易
2018/03/29	44	46.87	50	47.12	48.35	-6	15,886	-0.04%
2018/03/28	38	46.33	58	46.51	46.50	-20	15,454	-0.13%
2018/03/27	35	43.99	31	45.05	46.40	4	14,681	0.03%
2018/03/26	25	41.22	104	40.89	42.20	-79	14,229	-0.56%	大賣/
2018/03/23	85	39.92	111	39.73	39.50	-26	14,181	-0.18%	大賣/
2018/03/22	26	42.27	48	41.71	41.00	-22	14,100	-0.16%
2018/03/21	81	40.47	7	40.49	42.00	74	13,843	0.53%
2018/03/20	34	39.84	7	39.96	39.75	27	13,608	0.20%
2018/03/19	21	40.31	3	40.43	40.45	18	13,536	0.13%
2018/03/16	1	39.90	1	40.70	39.60	0	13,452	0.00%
2018/03/15	4	39.65	5	39.77	39.70	-1	13,402	-0.01%
2018/03/14	16	40.53	5	40.70	40.30	11	13,392	0.08%
2018/03/13	4	40.01	0	0.00	39.85	4	13,261	0.03%
2018/03/12	4	40.11	18	40.32	40.20	-14	13,267	-0.11%
2018/03/09	10	40.64	1	41.25	39.40	9	13,276	0.07%
2018/03/08	22	39.51	7	39.69	40.65	15	13,007	0.12%
2018/03/07	32	38.99	17	38.89	37.80	15	12,640	0.12%
2018/03/06	3	37.82	0	0.00	37.75	3	12,779	0.02%
2018/03/05	6	38.09	0	0.00	37.50	6	13,422	0.04%
2018/03/02	57	39.41	73	39.62	39.10	-16	13,869	-0.12%
2018/03/01	21	38.91	25	39.09	39.40	-4	13,587	-0.03%
2018/02/27	8	37.83	0	0.00	37.00	8	13,458	0.06%
2018/02/26	23	37.75	12	37.58	37.65	11	13,563	0.08%
2018/02/23	2	37.65	15	37.74	37.65	-13	13,544	-0.10%
2018/02/22	18	35.04	6	35.63	35.65	12	13,578	0.09%
2018/02/21	1	35.00	0	0.00	35.50	1	13,554	0.01%
2018/02/12	8	33.07	10	33.29	33.90	-2	13,482	-0.01%
2018/02/09	11	30.71	14	30.96	31.85	-3	13,447	-0.02%
2018/02/08	25	33.84	20	33.25	33.20	5	13,354	0.04%
2018/02/07	2	34.70	5	34.12	34.60	-3	13,440	-0.02%
2018/02/06	25	33.84	25	32.97	32.35	0	13,389	0.00%
2018/02/02	0	0.00	6	37.00	36.30	-6	13,266	-0.05%
2018/02/01	6	36.60	4	36.50	36.60	2	13,289	0.02%
2018/01/30	14	37.07	12	37.11	36.90	2	13,336	0.01%
2018/01/29	2	38.73	0	0.00	38.25	2	13,305	0.02%
2018/01/26	7	37.99	5	38.45	38.95	2	13,367	0.01%
2018/01/25	23	40.33	26	39.42	37.90	-3	13,386	-0.02%
2018/01/24	0	0.00	6	39.03	38.70	-6	13,297	-0.05%
2018/01/23	6	38.80	14	39.56	38.30	-8	13,411	-0.06%
2018/01/22	6	39.20	1	40.30	39.40	5	13,872	0.04%
2018/01/19	59	39.86	58	39.54	39.90	1	14,166	0.01%
2018/01/18	13	39.15	16	39.60	38.90	-3	13,806	-0.02%
2018/01/17	24	38.99	14	39.58	39.70	10	13,511	0.07%
2018/01/16	60	37.82	52	37.55	38.55	8	13,081	0.06%
2018/01/15	44	36.47	40	37.48	38.10	4	12,653	0.03%
2018/01/12	20	35.05	20	34.63	34.65	0	11,733	0.00%
2018/01/11	10	33.90	10	34.55	34.10	0	11,646	0.00%
2018/01/05	4	36.03	0	0.00	36.15	4	11,897	0.03%
2018/01/04	2	35.30	1	34.30	35.30	1	11,835	0.01%
2018/01/03	21	33.46	20	33.75	33.55	1	11,730	0.01%
2018/01/02	1	31.50	3	32.70	32.40	-2	11,342	-0.02%