強茂 (2481)-國票券商分點個股進出

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
51.7
漲跌
▲0.3
漲幅
+0.58%
成交量
675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－國票券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國票券商分點個股進出
國票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
2024/11/22	6.5	52.25	1	52.24	51.70	5.5	2,389	0.23%
2024/11/21	1	51.45	0	0.00	51.40	1	2,394	0.04%
2024/11/20	0	0.00	0.1	51.27	51.20	-0.1	2,416	0.00%
2024/11/19	6	51.28	0	0.00	51.90	6	2,423	0.25%
2024/11/18	1	51.60	1.5	51.72	51.10	-0.5	2,429	-0.02%
2024/11/15	1.5	52.26	1.4	52.45	52.00	0.1	2,428	0.00%
2024/11/14	0.4	53.00	2.1	53.11	51.90	-1.7	2,436	-0.07%
2024/11/13	3.9	53.14	0.2	53.40	53.20	3.7	2,436	0.15%
2024/11/12	8.1	54.65	2.7	54.47	53.40	5.4	2,439	0.22%
2024/11/11	1.1	56.45	0	56.40	56.40	1.1	2,416	0.05%
2024/11/08	0	57.80	6.6	57.29	56.20	-6.6	2,427	-0.27%
2024/11/07	4.8	57.41	7.7	56.95	58.20	-2.9	2,423	-0.12%
2024/11/06	2.7	55.07	0.9	55.15	55.10	1.8	2,405	0.07%
2024/11/05	0.9	54.75	1	55.21	54.60	-0.1	2,435	0.00%
2024/11/04	7	54.81	7.1	55.13	54.60	-0.1	2,500	0.00%
2024/11/01	0.5	54.90	0.5	54.60	55.60	0	2,542	0.00%
2024/10/30	0	0.00	3.4	56.32	55.60	-3.4	2,551	-0.13%
2024/10/29	2.4	56.57	3.1	56.63	57.00	-0.7	2,567	-0.03%
2024/10/28	10.1	57.92	13.1	58.17	57.50	-3	2,561	-0.12%
2024/10/25	1.9	59.17	0.9	59.02	59.40	1	2,544	0.04%
2024/10/24	24.9	60.67	9.9	59.66	58.60	14.9	2,569	0.58%
2024/10/23	17.9	60.70	15.5	60.49	59.80	2.4	2,528	0.09%
2024/10/22	3.4	57.88	2.5	57.72	57.80	0.9	2,429	0.04%
2024/10/21	3.9	57.69	0.2	57.70	57.90	3.7	2,479	0.15%
2024/10/18	0.2	57.16	1.2	57.44	56.50	-1	2,532	-0.04%
2024/10/17	1.2	58.05	0	58.00	57.50	1.2	2,628	0.04%
2024/10/16	1.1	56.74	1.5	57.55	56.70	-0.4	2,761	-0.01%
2024/10/15	1.8	58.69	3.4	58.58	57.80	-1.5	3,045	-0.05%
2024/10/14	2.4	57.92	0.5	57.98	58.00	1.9	3,390	0.05%
2024/10/11	0.7	56.82	0.8	56.98	57.10	-0.1	3,772	0.00%
2024/10/09	0.8	57.96	2.4	57.93	57.20	-1.7	3,987	-0.04%
2024/10/08	1.4	58.60	3.8	58.66	58.20	-2.4	4,080	-0.06%
2024/10/07	3.5	59.18	2.1	58.63	59.50	1.4	4,157	0.03%
2024/10/04	1.3	57.73	1.7	58.06	58.10	-0.4	4,249	-0.01%
2024/10/01	2.8	58.29	3.2	58.56	58.60	-0.4	4,351	-0.01%
2024/09/30	9.1	58.51	0.8	58.74	58.10	8.3	4,721	0.18%
2024/09/27	0.8	59.47	2.9	59.35	58.80	-2.1	4,906	-0.04%
2024/09/26	20.9	59.91	5.4	60.09	59.10	15.5	4,879	0.32%
2024/09/25	14.3	62.17	13.2	62.37	59.80	1.1	4,801	0.02%
2024/09/24	5.6	60.10	11.6	59.86	59.80	-6	4,528	-0.13%
2024/09/23	11.9	58.76	15.5	59.10	60.50	-3.5	4,370	-0.08%
2024/09/20	4.4	55.87	1.4	56.40	55.90	3	4,224	0.07%
2024/09/19	2.3	55.32	3.1	55.55	55.30	-0.7	4,208	-0.02%
2024/09/18	2.1	55.85	19.1	55.25	55.00	-17	4,210	-0.40%
2024/09/16	2.1	55.98	4.3	56.24	55.80	-2.3	4,198	-0.05%
2024/09/13	0.8	53.52	1.9	53.82	54.00	-1.1	4,164	-0.03%
2024/09/12	1.1	53.21	1.9	53.29	53.40	-0.8	4,170	-0.02%
2024/09/11	2.7	53.11	2.1	53.03	52.70	0.6	4,177	0.01%
2024/09/10	1.6	53.62	1.8	53.90	53.50	-0.2	4,185	0.00%
2024/09/09	1.7	52.87	0.7	51.90	53.50	1	4,176	0.03%
2024/09/06	0.8	52.00	0.2	51.36	52.30	0.5	4,177	0.01%
2024/09/05	0.2	52.63	16.1	51.67	51.30	-15.8	4,179	-0.38%
2024/09/04	0.2	52.63	9.1	52.06	52.00	-8.9	4,187	-0.21%
2024/09/03	0.1	54.60	1.7	54.49	54.20	-1.6	4,180	-0.04%
2024/09/02	1.7	55.28	5.7	55.25	55.00	-4	4,184	-0.10%
2024/08/30	0.7	55.50	0.9	55.35	55.60	-0.2	4,183	0.00%
2024/08/29	0.5	54.88	2.2	54.82	54.90	-1.7	4,187	-0.04%
2024/08/28	0.3	54.64	3.2	54.63	54.60	-2.9	4,207	-0.07%
2024/08/27	0.5	54.80	1.4	54.74	54.80	-0.9	4,231	-0.02%
2024/08/26	13.5	55.76	2.5	55.36	55.20	11	4,252	0.26%
2024/08/23	1.5	53.21	1.5	53.12	53.40	0	4,257	0.00%
2024/08/22	2.5	54.12	4.1	54.07	53.90	-1.6	4,398	-0.04%
2024/08/21	2.1	53.43	40.2	52.85	53.00	-38.1	4,430	-0.86%
2024/08/20	3.4	54.16	8.4	54.36	53.70	-5	4,417	-0.11%
2024/08/19	0.4	53.30	1.7	53.36	53.50	-1.3	4,407	-0.03%
2024/08/16	1.7	52.48	4.3	52.51	52.80	-2.6	4,398	-0.06%
2024/08/15	4.3	52.20	3.8	52.05	51.70	0.4	4,383	0.01%
2024/08/14	2.8	51.69	1.6	51.40	51.30	1.1	4,364	0.03%
2024/08/13	4.5	50.50	6.3	51.00	51.30	-1.8	4,354	-0.04%
2024/08/12	0.6	49.39	8.8	49.04	49.55	-8.2	4,341	-0.19%
2024/08/09	0.2	48.86	9.3	48.78	48.30	-9	4,325	-0.21%
2024/08/08	2.3	48.34	11.1	48.49	48.30	-8.8	4,307	-0.20%
2024/08/07	2.8	49.53	4.6	49.93	49.95	-1.9	4,281	-0.04%
2024/08/06	8.2	44.53	11.2	45.50	46.35	-2.9	4,247	-0.07%
2024/08/05	4.1	48.94	12.8	49.23	48.60	-8.7	4,176	-0.21%
2024/08/02	17	54.57	32.2	54.26	54.00	-15.2	4,139	-0.37%
2024/08/01	8	56.50	14.2	55.78	56.90	-6.2	4,101	-0.15%
2024/07/31	14.2	54.70	4	54.31	54.50	10.2	4,068	0.25%
2024/07/30	1.1	53.58	0.2	54.46	54.50	0.9	4,056	0.02%
2024/07/29	11.1	54.84	0	0.00	55.00	11.1	4,028	0.28%
2024/07/26	1	55.60	1.2	56.32	55.70	-0.2	4,004	0.00%
2024/07/23	4	58.22	0.4	58.40	58.10	3.6	3,960	0.09%
2024/07/22	5.4	57.98	3.5	57.91	57.40	1.9	3,920	0.05%
2024/07/19	6.3	60.58	2.8	61.30	60.20	3.5	3,853	0.09%
2024/07/18	17.2	62.83	10.9	62.84	62.60	6.2	3,786	0.16%
2024/07/17	12.2	65.86	32	66.83	64.70	-19.9	3,679	-0.54%
2024/07/16	47.1	67.64	14.5	67.41	66.50	32.6	3,541	0.92%
2024/07/15	57.4	67.08	91.6	66.24	66.20	-34.2	3,249	-1.05%
2024/07/12	44.1	65.95	96	65.06	65.70	-51.9	2,892	-1.79%
2024/07/11	22.8	63.62	207.6	64.39	64.40	-184.8	2,506	-7.37%	大賣/鉅額交易
2024/07/10	14.7	61.59	60.1	62.67	62.80	-45.4	2,320	-1.95%
2024/07/09	4.1	60.07	211.9	60.27	60.50	-207.8	2,217	-9.37%	大賣/鉅額交易
2024/07/08	54.1	62.20	26.2	62.86	62.50	27.9	2,137	1.30%
2024/07/05	38.3	63.88	8.3	63.30	64.00	30	2,039	1.47%
2024/07/04	106.2	63.52	29.2	63.40	63.80	77	1,932	3.99%	大買/
2024/07/03	485	60.40	13.3	59.98	61.00	471.7	1,557	30.29%	大買/鉅額交易
2024/07/01	0.1	56.00	0.1	56.51	55.80	0	1,389	0.00%
2024/06/28	5.1	56.80	2	56.60	56.40	3.1	1,386	0.22%
2024/06/27	0	0.00	1.2	57.32	56.70	-1.2	1,380	-0.09%
2024/06/26	1.2	57.98	10.7	57.97	57.40	-9.4	1,380	-0.68%
2024/06/25	0.7	57.32	0.2	57.00	57.60	0.5	1,384	0.04%
2024/06/24	2.4	58.00	3.6	58.06	57.50	-1.3	1,414	-0.09%
2024/06/21	0.1	58.60	8.1	58.65	58.50	-7.9	1,411	-0.56%
2024/06/20	8.6	58.91	0	0.00	59.00	8.6	1,415	0.61%
2024/06/19	2	58.50	0	0.00	58.10	2	1,403	0.14%
2024/06/18	0	0.00	0.1	59.50	59.40	-0.1	1,399	-0.01%
2024/06/17	0.1	59.33	5.1	59.40	59.50	-5	1,415	-0.35%
2024/06/14	0.1	58.70	3	58.50	58.80	-3	1,410	-0.21%
2024/06/13	0.1	58.26	1.9	58.43	58.40	-1.8	1,422	-0.13%
2024/06/12	0.9	58.13	0.6	58.09	58.10	0.4	1,425	0.03%
2024/06/11	0.6	58.28	2.8	58.38	58.30	-2.3	1,441	-0.16%
2024/06/07	1.8	58.44	0.6	58.37	58.80	1.2	1,459	0.08%
2024/06/06	0.7	57.31	5	57.10	57.70	-4.3	1,453	-0.30%
2024/06/05	1	57.30	0.1	57.72	57.20	0.9	1,463	0.06%
2024/06/04	1.6	58.33	48	57.65	58.10	-46.4	1,503	-3.09%
2024/06/03	55	58.05	0.2	58.99	58.00	54.8	1,523	3.60%
2024/05/31	11.2	58.87	1	59.81	59.00	10.1	1,511	0.67%
2024/05/30	2	59.50	1.8	59.21	59.00	0.3	1,494	0.02%
2024/05/29	10.9	59.45	8.9	59.47	59.10	2	1,483	0.14%
2024/05/28	33.3	60.43	13.5	60.70	60.20	19.8	1,431	1.38%
2024/05/27	2.9	58.06	5	58.90	58.70	-2.1	1,287	-0.16%
2024/05/24	0	0.00	1	55.30	55.70	-1	1,242	-0.08%
2024/05/22	1	56.50	0.1	56.60	56.80	0.9	1,247	0.07%
2024/05/21	0.1	56.20	0	0.00	56.40	0.1	1,248	0.01%
2024/05/20	0	57.20	1	57.23	56.70	-1	1,257	-0.08%
2024/05/17	1	57.02	2.5	57.16	57.30	-1.5	1,262	-0.12%
2024/05/16	1.5	56.98	0	0.00	57.00	1.5	1,271	0.12%
2024/05/15	0	0.00	0.2	56.70	56.80	-0.2	1,274	-0.02%
2024/05/14	0.2	56.57	1	56.60	56.40	-0.8	1,281	-0.06%
2024/05/13	1	55.50	0	55.80	55.70	1	1,280	0.08%
2024/05/10	1	55.50	0.2	55.50	55.40	0.9	1,281	0.07%
2024/05/09	0.2	55.50	0.1	55.80	55.20	0.1	1,278	0.01%
2024/05/08	0.1	55.60	1	55.30	55.20	-0.9	1,286	-0.07%
2024/05/07	1	55.60	0	0.00	55.70	1	1,278	0.08%
2024/05/06	0	0.00	0.6	56.17	56.00	-0.6	1,279	-0.05%
2024/05/03	0.6	56.71	0	0.00	56.30	0.6	1,279	0.05%
2024/05/02	0	0.00	1.2	56.29	55.80	-1.2	1,279	-0.10%
2024/04/30	3.2	57.35	5.4	57.62	56.70	-2.2	1,284	-0.17%
2024/04/29	3.7	55.37	7.1	55.60	56.30	-3.4	1,259	-0.27%
2024/04/26	3.2	54.62	20	54.80	54.60	-16.8	1,264	-1.33%
2024/04/25	7	54.96	0.2	55.20	54.50	6.8	1,270	0.54%
2024/04/24	5.2	55.30	13.9	55.02	55.50	-8.8	1,283	-0.68%
2024/04/22	0	0.00	8	53.10	52.80	-8	1,406	-0.57%
2024/04/19	1	55.10	0	0.00	53.80	1	1,403	0.07%
2024/04/18	0.1	56.50	0	56.50	56.80	0.1	1,389	0.01%
2024/04/17	0	56.40	5	56.50	56.80	-5	1,395	-0.36%
2024/04/16	0	56.90	0	0.00	55.80	0	1,411	0.00%
2024/04/15	0	0.00	6.3	58.14	58.30	-6.3	1,390	-0.45%
2024/04/12	0.8	59.38	1.6	59.38	59.40	-0.8	1,385	-0.06%
2024/04/11	0	0.00	3.2	59.13	59.70	-3.2	1,380	-0.23%
2024/04/10	0.2	59.30	0	0.00	59.70	0.2	1,397	0.02%
2024/04/09	0	0.00	0.1	59.20	59.20	-0.1	1,436	-0.01%
2024/04/08	0.1	59.20	0	0.00	59.10	0.1	1,462	0.01%
2024/04/03	6	58.05	2	57.70	58.20	4	1,459	0.27%
2024/04/02	0	0.00	0	58.00	57.80	0	1,479	0.00%
2024/04/01	0	57.30	0	0.00	57.80	0	1,497	0.00%
2024/03/29	1	57.30	1	56.80	56.90	0	1,505	0.00%
2024/03/25	6	57.92	6	57.90	57.80	0	1,625	0.00%
2024/03/22	6	57.60	2	57.60	57.70	4	1,668	0.24%
2024/03/21	10	57.10	1	57.00	57.00	9	1,777	0.51%
2024/03/20	5	56.70	4	56.98	57.10	1	2,165	0.05%
2024/03/18	1	56.10	0	0.00	56.90	1	2,253	0.04%
2024/03/14	3.1	58.18	0	0.00	57.60	3.1	2,344	0.13%
2024/03/13	4	58.28	1	58.20	58.40	3	2,361	0.13%
2024/03/12	1	59.80	1	59.80	59.70	0	2,355	0.00%
2024/03/11	2	59.00	0	59.30	59.00	2	2,378	0.08%
2024/03/08	1	59.21	0	0.00	59.20	1	2,410	0.04%
2024/03/07	3.1	60.10	0	0.00	60.30	3.1	2,431	0.13%
2024/03/06	0	0.00	2	61.10	60.90	-2	2,561	-0.08%
2024/03/04	1	61.80	0	0.00	61.50	1	2,886	0.03%
2024/03/01	2	62.00	0	0.00	62.00	2	2,874	0.07%
2024/02/27	0	0.00	12	61.99	62.00	-12	2,876	-0.42%
2024/02/26	3	62.60	0	0.00	62.90	3	2,878	0.10%
2024/02/23	0.1	62.70	0.1	63.30	62.20	0	2,878	0.00%
2024/02/22	0.1	63.60	0.1	63.81	63.10	0	2,893	0.00%
2024/02/21	0.1	63.30	0	0.00	63.50	0.1	2,900	0.00%
2024/02/20	0	0.00	1.5	63.58	62.90	-1.5	2,896	-0.05%
2024/02/19	0.5	63.81	2	64.01	63.80	-1.6	2,891	-0.05%
2024/02/16	1	62.71	0	63.00	63.30	1	2,896	0.03%
2024/02/15	2	61.84	0	0.00	61.90	2	2,889	0.07%
2024/02/05	0	0.00	3	61.18	61.20	-3	2,888	-0.11%
2024/02/02	3	61.90	0	0.00	61.80	3	2,901	0.11%
2024/01/31	2	62.00	25	62.10	61.90	-23	2,903	-0.79%
2024/01/30	4	62.88	0	0.00	62.50	4	2,888	0.14%
2024/01/29	0	0.00	0	63.50	63.40	0	2,880	0.00%
2024/01/26	0	63.78	0	64.30	63.30	0	2,879	0.00%
2024/01/25	0	0.00	1	63.31	63.50	-1	2,885	-0.03%
2024/01/24	0	64.50	0.9	64.47	63.90	-0.9	2,883	-0.03%
2024/01/23	0.9	63.92	4.3	64.10	64.30	-3.4	2,899	-0.12%
2024/01/22	0.3	63.65	2.3	63.85	63.90	-2	2,893	-0.07%
2024/01/19	2.3	63.00	0	0.00	63.00	2.3	2,895	0.08%
2024/01/18	1	63.40	0	0.00	62.70	1	2,899	0.03%
2024/01/17	1	65.50	2.2	64.87	63.10	-1.2	2,895	-0.04%
2024/01/16	6.2	63.26	0.7	63.32	64.80	5.5	2,802	0.20%
2024/01/15	0.7	63.50	0.5	63.72	63.80	0.2	2,770	0.01%
2024/01/12	0	0.00	2.8	63.30	63.10	-2.8	2,793	-0.10%
2024/01/11	0	0.00	0.1	63.54	63.90	-0.1	2,783	0.00%
2024/01/10	1	63.10	0.9	63.24	62.90	0.2	2,804	0.01%
2024/01/09	4	64.20	0	0.00	63.90	4	2,783	0.14%
2024/01/08	0	0.00	1.4	65.45	64.90	-1.4	2,771	-0.05%
2024/01/05	6.4	64.86	0	0.00	64.70	6.4	2,770	0.23%
2024/01/04	0.1	65.60	55.5	64.88	65.00	-55.4	2,764	-2.00%
2024/01/03	3	65.00	0	0.00	65.70	3	2,741	0.11%
2024/01/02	0	67.30	7	66.93	66.60	-7	2,686	-0.26%
2023/12/29	2	67.65	2.9	67.71	67.30	-0.9	2,646	-0.03%
2023/12/28	2.9	68.04	59.5	67.82	67.80	-56.6	2,629	-2.15%
2023/12/27	6.5	69.04	0	0.00	68.50	6.5	2,589	0.25%
2023/12/26	1	69.00	3.4	69.46	69.00	-2.4	2,568	-0.09%
2023/12/25	25.4	70.32	4.5	70.44	69.30	20.9	2,552	0.82%
2023/12/22	12.4	68.93	10.2	69.47	69.60	2.2	2,486	0.09%
2023/12/21	1.2	68.37	2.8	68.81	68.60	-1.5	2,460	-0.06%
2023/12/20	51.8	68.94	6.1	70.18	68.60	45.6	2,439	1.87%
2023/12/19	0.1	68.70	92.8	68.11	68.50	-92.7	2,392	-3.87%
2023/12/18	4.8	70.15	14.5	70.35	69.30	-9.7	2,342	-0.41%
2023/12/15	43.5	71.58	70.7	71.57	69.30	-27.3	2,231	-1.22%
2023/12/14	37.7	69.77	27	69.26	70.30	10.7	1,847	0.58%
2023/12/13	1	68.50	5.2	68.60	68.30	-4.1	1,755	-0.23%
2023/12/12	9.2	68.67	5.9	68.95	69.00	3.3	1,771	0.19%
2023/12/11	23.9	69.81	35.9	69.01	69.00	-12	1,776	-0.68%
2023/12/08	20.9	68.41	12.1	68.60	68.60	8.7	1,714	0.51%
2023/12/07	100.3	67.01	0.1	67.90	67.10	100.2	1,699	5.89%
2023/12/06	2.1	68.53	1.8	68.33	67.90	0.3	1,696	0.02%
2023/12/05	4.8	68.63	0	67.80	68.70	4.8	1,673	0.29%
2023/12/04	1	68.60	100.8	68.83	68.50	-99.8	1,630	-6.12%
2023/12/01	103.8	71.02	1.7	70.52	70.20	102.1	1,573	6.49%	大買/鉅額交易
2023/11/30	10.7	69.25	18.5	69.58	70.70	-7.8	1,431	-0.55%
2023/11/29	3.5	64.48	3.2	65.74	65.90	0.3	1,156	0.03%
2023/11/28	0.2	63.72	0	0.00	63.80	0.2	1,104	0.01%
2023/11/27	0	0.00	0	64.10	63.00	0	1,117	0.00%
2023/11/24	0	64.50	0	0.00	63.90	0	1,137	0.00%
2023/11/22	0.1	63.80	6.7	63.98	63.80	-6.6	1,142	-0.58%
2023/11/21	20.7	63.41	3	63.63	63.70	17.7	1,146	1.54%
2023/11/15	0.3	61.20	0	0.00	61.60	0.3	1,156	0.03%
2023/11/14	0	0.00	0.1	60.40	59.80	-0.1	1,161	-0.01%
2023/11/13	0.1	60.20	0	0.00	59.70	0.1	1,189	0.01%
2023/11/09	0	0.00	0.3	61.80	60.80	-0.3	1,210	-0.02%
2023/11/08	0.3	62.00	10.6	61.81	62.00	-10.3	1,248	-0.83%
2023/11/07	0	0.00	19.2	61.61	61.80	-19.2	1,291	-1.48%
2023/11/06	3.6	61.68	0	0.00	62.00	3.6	1,393	0.26%
2023/11/03	3.1	61.21	0.5	61.50	61.00	2.6	1,449	0.18%
2023/11/02	0.5	60.88	0.2	60.97	61.30	0.3	1,476	0.02%
2023/11/01	0.2	60.28	0	0.00	60.00	0.2	1,499	0.01%
2023/10/31	0	0.00	7.3	59.71	59.60	-7.3	1,525	-0.48%
2023/10/30	0.3	61.50	0.1	61.90	61.20	0.2	1,577	0.01%
2023/10/27	0.1	62.30	0.1	62.30	61.40	0	1,633	0.00%
2023/10/26	0.1	62.30	0.1	62.60	62.20	-0.1	1,693	0.00%
2023/10/25	3.1	62.91	0	0.00	62.90	3.1	1,748	0.18%
2023/10/24	0	0.00	0.6	62.31	62.10	-0.6	1,846	-0.03%
2023/10/23	2.6	61.50	0	0.00	61.50	2.6	1,890	0.14%
2023/10/20	1	60.60	1.1	61.76	61.80	-0.1	1,961	0.00%
2023/10/19	1.1	62.98	1	63.20	63.00	0.1	2,055	0.00%
2023/10/18	0	63.10	0.7	63.61	63.20	-0.7	2,129	-0.03%
2023/10/17	0.7	64.10	0	0.00	63.70	0.7	2,201	0.03%
2023/10/16	0	0.00	2	64.00	63.30	-2	2,403	-0.08%
2023/10/13	0	0.00	3	64.50	64.40	-3	2,994	-0.10%
2023/10/12	0	0.00	0	64.60	64.70	0	3,391	0.00%
2023/10/11	0	65.10	0.5	65.07	64.20	-0.5	3,635	-0.01%
2023/10/06	0.5	64.38	0.3	64.62	64.60	0.2	3,894	0.01%
2023/10/05	0.1	64.36	0.1	64.40	64.80	0	4,607	0.00%
2023/10/04	1.3	63.80	0.4	63.78	63.80	0.9	5,391	0.02%
2023/10/03	0.4	64.86	4	64.78	64.40	-3.6	5,595	-0.06%
2023/10/02	0	64.10	0	0.00	64.60	0	5,621	0.00%
2023/09/27	0	0.00	1	63.80	63.50	-1	5,672	-0.02%
2023/09/26	0	0.00	0	64.95	64.00	0	5,682	0.00%
2023/09/25	0	65.20	0.5	64.71	65.10	-0.5	5,697	-0.01%
2023/09/22	1.5	63.79	0	0.00	64.50	1.5	5,702	0.03%
2023/09/20	0	0.00	1	65.04	65.00	-1	5,714	-0.02%
2023/09/19	3	66.14	0.2	66.70	65.80	2.8	5,784	0.05%
2023/09/18	0.2	67.25	1.1	67.38	67.10	-0.9	5,793	-0.01%
2023/09/15	6	66.27	5.1	66.52	66.40	0.9	5,809	0.02%
2023/09/14	0.3	66.93	0	0.00	67.20	0.3	5,800	0.01%
2023/09/13	2	65.40	3.1	65.89	65.80	-1.1	5,789	-0.02%
2023/09/12	2.1	65.94	1.5	65.95	65.80	0.6	5,816	0.01%
2023/09/11	7.5	65.27	0.8	65.63	64.80	6.7	5,816	0.11%
2023/09/08	0.8	64.59	0.5	64.47	64.70	0.3	5,816	0.00%
2023/09/07	0.6	65.61	0	0.00	64.70	0.6	5,837	0.01%
2023/09/06	5	65.26	0.3	65.79	65.30	4.7	5,877	0.08%
2023/09/05	5.3	65.50	7.1	65.80	65.80	-1.8	5,961	-0.03%
2023/09/04	0.1	64.70	0	64.20	64.90	0	5,958	0.00%
2023/09/01	0	64.40	0.1	64.70	64.30	-0.1	5,963	0.00%
2023/08/31	4.1	63.83	2.4	63.95	64.20	1.7	5,992	0.03%
2023/08/30	1.4	63.98	0.8	63.86	64.00	0.6	6,007	0.01%
2023/08/29	0.8	62.30	0	0.00	62.70	0.8	6,070	0.01%
2023/08/28	1	62.00	0.1	62.20	61.60	0.9	6,075	0.01%
2023/08/25	0.1	62.66	5	62.66	62.20	-4.9	6,093	-0.08%
2023/08/24	3	63.30	0	0.00	62.60	3	6,106	0.05%
2023/08/22	2	62.30	0	0.00	62.10	2	6,172	0.03%
2023/08/18	2	63.65	2.5	64.05	63.10	-0.5	6,202	-0.01%
2023/08/17	3.5	64.11	0.1	61.98	64.40	3.5	6,202	0.06%
2023/08/16	1.1	62.30	1.2	62.12	62.50	-0.1	6,180	0.00%
2023/08/15	1.2	62.90	0	0.00	63.10	1.2	6,199	0.02%
2023/08/14	12	62.82	26.3	62.90	62.60	-14.3	6,204	-0.23%
2023/08/11	6	65.55	5	65.20	65.20	1	6,171	0.02%
2023/08/10	17	67.66	8	66.68	66.80	9	6,139	0.15%
2023/08/09	8	70.49	8	70.70	70.30	0	6,052	0.00%
2023/08/08	4	71.93	1.9	72.47	71.80	2.1	6,001	0.03%
2023/08/07	1.9	71.96	7.5	72.29	72.90	-5.6	5,999	-0.09%
2023/08/04	8.5	70.76	0.3	71.16	71.30	8.1	6,010	0.14%
2023/08/02	6.3	71.91	1	72.50	71.70	5.3	6,010	0.09%
2023/08/01	4	72.95	0.1	74.29	73.50	3.9	5,947	0.06%
2023/07/31	9.1	73.21	33.1	73.12	72.70	-23.9	5,894	-0.41%
2023/07/28	6	74.48	11.2	74.77	74.80	-5.2	5,830	-0.09%
2023/07/27	3.1	76.36	15.3	77.44	77.80	-12.2	5,781	-0.21%
2023/07/26	13	76.67	24.2	75.90	75.40	-11.2	5,704	-0.20%
2023/07/25	2	76.75	5.5	76.53	76.50	-3.5	5,677	-0.06%
2023/07/24	15	76.51	32	77.03	76.30	-17	5,619	-0.30%
2023/07/21	4	76.93	9.8	77.66	77.70	-5.8	5,525	-0.11%
2023/07/20	3	78.33	10	78.55	78.60	-7	5,494	-0.13%
2023/07/19	11	78.26	123.9	77.98	77.60	-112.9	5,426	-2.08%	大賣/鉅額交易
2023/07/18	142.5	81.91	27	83.42	79.90	115.5	5,296	2.18%	大買/鉅額交易
2023/07/17	31	79.89	8.1	80.01	80.10	23	4,748	0.48%
2023/07/14	1	77.90	10	77.67	78.00	-9	4,388	-0.21%
2023/07/13	20.5	75.34	61.4	76.32	75.20	-40.9	4,225	-0.97%
2023/07/12	209.5	78.54	287.1	79.31	76.30	-77.6	4,058	-1.91%	大買/大賣/
2023/07/11	197.3	77.29	75	76.87	79.00	122.2	3,399	3.60%	大買/鉅額交易
2023/07/10	34.1	71.88	14	71.77	71.90	20.1	2,663	0.76%
2023/07/07	1	68.20	15.9	68.24	68.00	-14.9	2,516	-0.59%
2023/07/06	3.4	69.85	0.7	70.33	69.60	2.6	2,535	0.10%
2023/07/05	17.7	70.18	0.2	70.45	70.10	17.6	2,547	0.69%
2023/07/04	0.2	69.42	2.4	69.12	69.50	-2.3	2,554	-0.09%
2023/07/03	3.4	69.57	0	0.00	69.40	3.4	2,600	0.13%
2023/06/28	19.8	70.05	6.4	69.03	68.70	13.4	2,814	0.48%
2023/06/27	9.1	70.42	3	70.00	68.90	6.1	3,105	0.20%
2023/06/26	0	69.50	1.9	69.70	69.80	-1.9	3,064	-0.06%
2023/06/21	1.9	69.27	2.2	69.09	69.30	-0.3	3,102	-0.01%
2023/06/20	5.2	68.10	0	0.00	68.20	5.2	3,213	0.16%
2023/06/19	8	67.84	1	68.00	67.80	7	3,365	0.21%
2023/06/16	2	69.20	1	69.31	68.90	1	3,404	0.03%
2023/06/15	0	69.90	0	0.00	69.80	0	3,655	0.00%
2023/06/14	3	70.70	0	0.00	70.00	3	3,677	0.08%
2023/06/13	1	71.00	30	70.90	70.90	-29	3,720	-0.78%
2023/06/12	33	71.22	8.2	71.22	70.80	24.8	3,760	0.66%
2023/06/09	5.3	71.00	12	70.97	70.90	-6.7	3,746	-0.18%
2023/06/08	1	68.80	1.9	69.96	69.10	-0.9	3,751	-0.02%
2023/06/07	11.9	69.90	4	70.18	70.30	7.9	3,866	0.20%
2023/06/06	0	0.00	1.3	70.50	69.40	-1.3	3,969	-0.03%
2023/06/05	1.3	71.18	11.3	71.05	71.00	-10	4,284	-0.23%
2023/06/02	3.3	70.72	4.9	70.52	71.00	-1.6	4,565	-0.03%
2023/06/01	1.8	70.07	2.3	70.16	70.40	-0.5	4,811	-0.01%
2023/05/31	1	70.34	0.4	69.74	70.00	0.6	4,813	0.01%
2023/05/30	0	0.00	1.8	69.48	69.50	-1.8	4,805	-0.04%
2023/05/29	2.2	70.13	20.4	69.92	70.20	-18.2	4,800	-0.38%
2023/05/26	11.4	68.48	8.5	68.21	68.50	2.9	4,761	0.06%
2023/05/25	0.5	68.28	12.1	68.18	68.30	-11.6	4,755	-0.24%
2023/05/24	0.2	67.50	0	67.70	68.20	0.2	4,776	0.00%
2023/05/23	4	67.93	0	0.00	67.50	4	4,779	0.08%
2023/05/22	19	67.37	0	0.00	67.50	19	4,775	0.40%
2023/05/19	1	67.90	0	67.50	67.00	1	4,807	0.02%
2023/05/18	10	66.45	10	66.70	66.90	0	4,852	0.00%
2023/05/17	5	66.00	1	66.11	66.00	4	4,888	0.08%
2023/05/16	2.1	65.79	0	0.00	65.80	2.1	4,896	0.04%
2023/05/15	0	0.00	0.4	65.40	64.70	-0.4	4,903	-0.01%
2023/05/12	0.4	65.30	0	0.00	65.80	0.4	4,943	0.01%
2023/05/11	0	65.60	0.7	65.99	65.30	-0.7	4,979	-0.01%
2023/05/10	0.3	66.73	1	66.70	66.70	-0.7	5,006	-0.01%
2023/05/08	2	66.90	0	0.00	66.80	2	5,100	0.04%
2023/05/05	0	0.00	2	66.40	66.60	-2	5,278	-0.04%
2023/05/03	0	0.00	0	66.70	66.70	0	5,474	0.00%
2023/05/02	0	66.88	1	66.20	67.00	-1	5,540	-0.02%
2023/04/28	1	65.40	7	65.50	65.40	-6	5,623	-0.11%
2023/04/27	1	64.30	0.4	63.64	64.30	0.6	5,616	0.01%
2023/04/26	3.5	63.78	0	0.00	64.40	3.5	5,612	0.06%
2023/04/25	3	64.53	0	66.90	64.30	3	5,597	0.05%
2023/04/24	0	67.00	0	0.00	66.60	0	5,574	0.00%
2023/04/21	8	67.21	8	67.13	66.80	0	5,571	0.00%
2023/04/20	11	69.87	0	0.00	69.20	11	5,542	0.20%
2023/04/19	5	70.68	4.4	71.05	70.60	0.6	5,551	0.01%
2023/04/18	6.4	72.37	4.2	72.69	71.60	2.2	5,527	0.04%
2023/04/17	19.6	72.07	12	70.98	72.20	7.6	5,455	0.14%
2023/04/14	4.1	69.78	3	69.60	69.90	1.1	5,370	0.02%
2023/04/13	1	70.80	3.1	70.65	70.10	-2.1	5,323	-0.04%
2023/04/12	2.1	72.35	1	72.40	71.80	1.1	5,283	0.02%
2023/04/11	2	71.60	64	71.81	72.00	-62	5,249	-1.18%
2023/04/10	3	71.73	4.1	71.75	71.70	-1.1	5,239	-0.02%
2023/04/07	63.1	71.69	5.3	71.74	71.50	57.8	5,213	1.11%
2023/04/06	11.3	71.86	1	72.20	71.70	10.3	5,181	0.20%
2023/03/31	2	71.10	0.6	71.48	71.30	1.4	5,147	0.03%
2023/03/30	3.7	70.80	2	71.10	70.80	1.7	5,119	0.03%
2023/03/29	0	72.10	8	71.60	71.00	-8	5,091	-0.16%
2023/03/28	30	71.15	36.3	71.14	70.50	-6.2	4,993	-0.12%
2023/03/27	3.3	70.22	2.3	70.19	69.90	1	4,707	0.02%
2023/03/24	7.3	69.96	1	70.49	70.00	6.3	4,711	0.13%
2023/03/23	3	70.27	16.3	70.16	70.30	-13.3	4,743	-0.28%
2023/03/22	4.3	72.22	3.2	72.01	72.00	1.1	4,658	0.02%
2023/03/21	4.2	70.79	4.1	70.87	71.30	0.1	4,563	0.00%
2023/03/20	52.1	72.10	48.2	72.20	71.00	4	4,701	0.08%
2023/03/17	11.2	68.99	12	69.01	68.90	-0.8	4,435	-0.02%
2023/03/16	0	0.00	2.5	67.91	67.20	-2.5	4,405	-0.06%
2023/03/15	1.2	70.06	0	0.00	69.00	1.2	4,388	0.03%
2023/03/14	0	0.00	0.4	68.55	68.10	-0.4	4,401	-0.01%
2023/03/13	14.4	68.21	0	0.00	69.10	14.4	4,451	0.32%
2023/03/10	8	70.10	5.5	69.91	69.40	2.5	4,458	0.06%
2023/03/09	12	71.68	6	71.79	71.70	6	4,608	0.13%
2023/03/08	12.6	72.65	12.8	73.45	72.10	-0.3	4,625	-0.01%
2023/03/07	14	71.56	18.9	71.77	71.80	-4.9	4,341	-0.11%
2023/03/06	94.8	70.40	54	70.68	70.70	40.8	4,092	1.00%
2023/03/03	10	66.50	9	66.46	66.50	1	3,800	0.03%
2023/03/02	1	65.80	0	0.00	65.90	1	3,820	0.03%
2023/03/01	5	66.50	0.1	66.96	66.30	4.9	3,827	0.13%
2023/02/24	18.1	67.36	20	67.00	66.80	-1.9	3,849	-0.05%
2023/02/23	0	0.00	8	66.50	66.50	-8	3,851	-0.21%
2023/02/22	1	66.20	1	66.20	66.20	0	3,873	0.00%
2023/02/21	0	0.00	2	68.10	67.60	-2	3,879	-0.05%
2023/02/20	1	67.20	0	0.00	67.50	1	3,947	0.03%
2023/02/17	3.1	67.00	6.5	67.04	66.90	-3.4	3,966	-0.09%
2023/02/16	4.5	67.38	4	68.00	67.70	0.5	3,962	0.01%
2023/02/15	5	66.86	12.8	66.93	66.30	-7.8	3,941	-0.20%
2023/02/10	9	67.30	5.3	67.52	67.00	3.8	3,946	0.10%
2023/02/09	3	68.67	7.1	68.79	68.50	-4.1	3,932	-0.10%
2023/02/08	2	68.70	2.2	68.88	68.70	-0.2	3,918	0.00%
2023/02/07	19.4	68.17	17	68.62	69.10	2.4	3,901	0.06%
2023/02/06	2.9	68.55	36.6	68.54	68.60	-33.7	3,895	-0.87%
2023/02/03	27.2	69.36	136.9	68.66	69.10	-109.7	3,846	-2.85%	大賣/鉅額交易
2023/02/02	117.8	67.94	4	67.98	68.10	113.8	3,694	3.08%	大買/鉅額交易
2023/02/01	38.3	67.21	38.2	66.87	67.10	0.1	3,638	0.00%
2023/01/31	53.9	66.01	8.3	65.73	66.30	45.6	3,600	1.27%
2023/01/30	48.3	65.56	9.9	64.94	65.30	38.4	3,581	1.07%
2023/01/17	1	62.68	0	62.50	62.80	0.9	3,502	0.03%
2023/01/16	0	62.30	0.2	62.09	62.50	-0.1	3,522	0.00%
2023/01/13	3.2	61.93	12	61.90	61.80	-8.8	3,544	-0.25%
2023/01/12	1	64.00	3.1	63.35	62.00	-2.1	3,574	-0.06%
2023/01/11	11.2	63.38	1.3	63.41	63.50	9.9	3,597	0.28%
2023/01/10	0.6	63.03	3.9	63.04	63.10	-3.2	3,637	-0.09%
2023/01/09	1.4	61.97	7	62.43	63.00	-5.6	3,665	-0.15%
2023/01/06	0	0.00	1.4	60.26	60.50	-1.4	3,675	-0.04%
2023/01/05	0.4	60.12	0	60.69	60.10	0.3	3,756	0.01%
2023/01/04	0	60.08	1	59.90	59.80	-1	3,793	-0.03%
2023/01/03	0	0.00	3	58.73	59.10	-3	3,826	-0.08%
2022/12/30	0	58.30	10	58.20	57.90	-10	3,839	-0.26%
2022/12/29	0	0.00	2	57.40	57.90	-2	3,869	-0.05%
2022/12/28	2	59.40	0	0.00	58.40	2	3,943	0.05%
2022/12/26	1	60.00	0	0.00	60.00	1	3,975	0.03%
2022/12/23	3	60.03	0	0.00	60.40	3	4,039	0.07%
2022/12/21	2	60.70	0	0.00	60.60	2	4,149	0.05%
2022/12/20	6	61.52	0.6	63.93	61.20	5.4	4,155	0.13%
2022/12/19	1.6	64.11	0	0.00	63.90	1.6	4,177	0.04%
2022/12/16	0	0.00	1.2	64.09	64.00	-1.2	4,209	-0.03%
2022/12/15	4.2	65.51	4	65.88	65.40	0.2	4,215	0.01%
2022/12/14	1	64.60	0.2	64.74	65.00	0.8	4,141	0.02%
2022/12/13	0.2	64.45	10.7	64.84	64.60	-10.5	4,113	-0.26%
2022/12/12	9.5	64.79	8	64.91	64.20	1.5	4,051	0.04%
2022/12/09	2	62.80	0	63.01	62.20	2	3,860	0.05%
2022/12/08	6	62.70	0.6	62.50	63.00	5.4	3,895	0.14%
2022/12/07	0.6	63.68	0	0.00	62.10	0.6	3,924	0.02%
2022/12/06	2	64.30	1	65.60	63.50	1	3,934	0.03%
2022/12/05	2	65.15	4.4	65.16	66.00	-2.4	3,979	-0.06%
2022/12/02	4.6	65.90	4.7	65.66	65.70	-0.1	4,065	0.00%
2022/12/01	16.5	65.89	15.5	65.72	65.60	1	4,047	0.03%
2022/11/30	1.6	62.42	11	61.60	63.10	-9.5	3,926	-0.24%
2022/11/29	29.2	60.76	3	60.70	60.70	26.2	3,892	0.67%
2022/11/28	1	61.10	1	61.50	61.30	0	3,919	0.00%
2022/11/25	3	60.83	7.5	60.92	60.40	-4.5	4,007	-0.11%
2022/11/24	0	0.00	0.2	59.81	60.70	-0.2	4,036	0.00%
2022/11/23	0.2	59.41	0	0.00	59.20	0.2	4,057	0.01%
2022/11/22	6	59.25	0	0.00	58.90	6	4,165	0.14%
2022/11/21	0	0.00	5	61.42	60.30	-5	4,361	-0.11%
2022/11/18	1	60.80	0.3	61.60	60.00	0.7	4,769	0.01%
2022/11/17	0.3	61.20	3.7	60.85	61.50	-3.4	4,768	-0.07%
2022/11/16	2.7	59.98	2.4	60.19	60.40	0.2	4,782	0.01%
2022/11/15	3.2	59.01	1.1	59.26	59.30	2.1	4,748	0.04%
2022/11/14	0.3	58.23	0.2	58.00	58.60	0.1	4,871	0.00%
2022/11/11	8	59.11	7	58.09	58.10	1	5,017	0.02%
2022/11/10	2.2	57.79	4.7	57.83	58.10	-2.5	5,312	-0.05%
2022/11/09	1.7	58.71	1	58.50	58.70	0.7	5,539	0.01%
2022/11/08	1	58.50	0.1	59.00	57.30	0.9	5,579	0.02%
2022/11/07	2.1	57.98	5.6	58.30	58.30	-3.5	5,601	-0.06%
2022/11/04	7.6	57.78	8.3	57.74	57.80	-0.7	5,692	-0.01%
2022/11/03	9	57.52	8.5	57.14	58.00	0.5	5,743	0.01%
2022/11/02	5.5	57.42	1.9	57.23	57.20	3.6	5,835	0.06%
2022/11/01	1.5	55.98	6	55.87	55.90	-4.5	5,908	-0.08%
2022/10/31	1.4	55.07	1	55.00	55.10	0.4	6,159	0.01%
2022/10/28	0	0.00	10.2	54.44	53.70	-10.2	6,484	-0.16%
2022/10/27	9.9	55.44	6.4	55.20	55.60	3.5	6,538	0.05%
2022/10/26	2.5	53.74	1.8	53.73	53.80	0.7	6,519	0.01%
2022/10/25	0.5	52.97	1.2	53.29	53.10	-0.7	6,497	-0.01%
2022/10/24	2.8	53.95	3.1	54.00	53.10	-0.3	6,523	0.00%
2022/10/21	4.1	52.85	0.1	52.93	52.10	4	6,565	0.06%
2022/10/20	1.1	52.56	0.3	52.58	53.30	0.8	6,603	0.01%
2022/10/19	5.4	53.72	0.4	53.75	53.20	4.9	6,675	0.07%
2022/10/18	0.4	53.24	1.7	52.90	53.60	-1.3	6,692	-0.02%
2022/10/17	2.7	51.20	4.5	49.98	52.00	-1.8	6,812	-0.03%
2022/10/14	4.5	52.48	3	52.97	53.00	1.5	7,022	0.02%
2022/10/13	2	52.25	7.4	50.53	49.10	-5.4	7,058	-0.08%
2022/10/12	3.4	53.73	3	53.23	53.20	0.4	7,066	0.01%
2022/10/11	12	54.47	1	54.20	54.20	11	7,092	0.16%
2022/10/07	2.1	57.26	0.5	57.45	57.20	1.6	7,117	0.02%
2022/10/06	1.5	57.39	1.2	57.30	58.00	0.3	7,179	0.00%
2022/10/05	3.3	57.83	8.6	57.70	57.10	-5.2	7,199	-0.07%
2022/10/04	22.5	58.44	3	58.44	58.60	19.4	7,171	0.27%
2022/10/03	1	57.05	5.4	57.16	57.20	-4.5	7,236	-0.06%
2022/09/30	4.6	55.98	3.4	55.93	57.00	1.2	7,381	0.02%
2022/09/29	5.4	55.96	1	55.90	56.00	4.4	7,404	0.06%
2022/09/28	1	56.50	0.1	59.41	55.00	0.9	7,415	0.01%
2022/09/27	2.1	59.32	0.2	58.00	59.50	1.9	7,453	0.03%
2022/09/26	4.3	60.01	3.4	59.07	57.90	0.8	7,571	0.01%
2022/09/23	5.4	62.59	0	0.00	62.00	5.4	7,628	0.07%
2022/09/22	2	63.10	53.3	63.31	64.00	-51.3	7,688	-0.67%
2022/09/21	1	64.70	0.2	65.34	64.40	0.8	7,686	0.01%
2022/09/20	0.2	66.00	0	0.00	65.40	0.2	7,731	0.00%
2022/09/19	15	65.25	1	65.50	65.00	14	7,790	0.18%
2022/09/16	0	0.00	10	65.60	65.50	-10	7,829	-0.13%
2022/09/15	1	67.50	1.3	67.73	66.40	-0.3	7,899	0.00%
2022/09/14	0.2	67.30	0.8	65.71	67.40	-0.5	7,925	-0.01%
2022/09/13	0.8	67.88	2	68.10	67.00	-1.3	7,975	-0.02%
2022/09/12	17	67.50	19.1	67.87	67.80	-2.1	8,102	-0.03%
2022/09/08	5	67.74	19.8	67.16	68.50	-14.8	8,290	-0.18%
2022/09/07	7.9	62.74	21	63.57	64.40	-13.1	8,456	-0.15%
2022/09/06	27	65.11	66	64.84	63.60	-39	8,418	-0.46%
2022/09/05	22.1	70.49	9.4	68.41	67.50	12.7	8,364	0.15%
2022/09/02	2.6	69.63	41.1	69.43	69.70	-38.5	8,340	-0.46%
2022/09/01	5.1	70.74	14.5	70.06	68.90	-9.4	8,309	-0.11%
2022/08/31	21.5	69.64	16	70.03	69.90	5.5	8,199	0.07%
2022/08/30	5	68.86	16.9	69.12	69.10	-11.9	8,195	-0.15%
2022/08/29	6.1	68.47	46.2	68.54	68.30	-40.2	8,202	-0.49%
2022/08/26	135.7	71.52	68.1	71.59	71.60	67.6	8,191	0.83%	大買/
2022/08/25	102.4	70.82	90.2	71.39	70.10	12.2	8,089	0.15%	大買/
2022/08/24	1	67.83	5	67.92	68.10	-4	7,866	-0.05%
2022/08/23	5.1	68.36	0	0.00	68.20	5.1	8,076	0.06%
2022/08/22	2.2	69.58	3	69.27	69.30	-0.9	8,299	-0.01%
2022/08/19	23	70.30	6	69.92	69.90	17	8,332	0.20%
2022/08/18	9	69.72	4	69.78	70.40	5	8,275	0.06%
2022/08/17	28	72.01	69.9	71.39	71.00	-41.9	8,186	-0.51%
2022/08/16	111.2	69.98	78.2	68.97	70.20	33	7,927	0.42%	大買/
2022/08/15	26.2	67.46	6.1	67.25	67.90	20.1	7,819	0.26%
2022/08/12	6	65.88	4	66.43	66.20	2	7,855	0.03%
2022/08/11	39	67.06	51.1	67.67	66.30	-12.1	7,936	-0.15%
2022/08/10	31.1	67.57	6.6	67.06	66.80	24.4	8,128	0.30%
2022/08/09	17.1	67.76	27	67.86	67.40	-9.9	8,351	-0.12%
2022/08/08	27	66.12	24	66.69	67.30	3	8,537	0.04%
2022/08/05	26.6	67.96	8.6	68.06	67.60	18	8,520	0.21%
2022/08/04	52.5	66.08	31.1	65.71	66.70	21.4	8,413	0.25%
2022/08/03	2.1	63.16	2.9	62.89	63.40	-0.8	8,327	-0.01%
2022/08/02	5	63.69	1	63.50	63.50	4	8,470	0.05%
2022/08/01	0	64.70	2.8	64.84	64.80	-2.8	8,563	-0.03%
2022/07/29	7.8	64.86	2.4	65.17	65.00	5.5	8,652	0.06%
2022/07/28	16.4	64.68	14.6	64.22	63.80	1.8	8,937	0.02%
2022/07/27	26.6	63.42	29	63.66	64.50	-2.4	8,971	-0.03%
2022/07/26	7.1	63.36	7.6	63.22	62.60	-0.6	9,027	-0.01%
2022/07/25	37.6	65.17	35.3	65.25	65.10	2.4	9,039	0.03%
2022/07/22	3	66.23	34.6	65.35	65.80	-31.6	9,176	-0.34%
2022/07/21	31.2	65.52	7.7	64.30	66.20	23.5	9,223	0.26%
2022/07/20	2.9	62.40	15.5	62.46	62.40	-12.5	9,154	-0.14%
2022/07/19	7.5	61.05	28	60.60	60.90	-20.5	9,272	-0.22%
2022/07/18	3	59.68	10.1	60.17	59.80	-7.1	9,442	-0.08%
2022/07/15	2.1	58.41	18.5	58.86	59.00	-16.4	9,747	-0.17%
2022/07/14	13.5	57.07	15	57.70	58.30	-1.5	10,055	-0.01%
2022/07/13	7	56.25	8	57.06	55.80	-1	10,347	-0.01%
2022/07/12	28	55.84	18.2	55.30	54.80	9.8	10,689	0.09%
2022/07/11	11.2	58.12	11.3	58.80	58.10	-0.1	10,957	0.00%
2022/07/08	48.3	58.27	35	58.31	58.00	13.3	11,017	0.12%
2022/07/07	16	55.06	17.1	54.74	55.80	-1.1	10,898	-0.01%
2022/07/06	17.1	55.50	9.7	55.73	53.90	7.4	10,894	0.07%
2022/07/05	13	55.78	14.9	56.28	56.50	-1.8	10,938	-0.02%
2022/07/04	10.1	58.02	9	58.92	56.90	1.1	10,930	0.01%
2022/07/01	33.1	60.25	41	61.01	57.90	-7.9	11,029	-0.07%
2022/06/30	3.1	63.86	8	63.49	63.00	-4.9	11,036	-0.04%
2022/06/29	37	67.02	2	67.50	67.60	35	11,191	0.31%
2022/06/28	6	68.54	31	68.20	68.00	-25	11,908	-0.21%
2022/06/27	2	68.60	8.4	69.47	70.00	-6.4	13,329	-0.05%
2022/06/24	3.1	66.81	1	67.70	67.00	2.1	13,453	0.02%
2022/06/23	33	67.34	7	66.94	66.30	26	13,603	0.19%
2022/06/22	23.4	66.83	3	66.80	66.60	20.4	13,864	0.15%
2022/06/21	1.1	67.75	15.4	68.01	69.40	-14.4	14,058	-0.10%
2022/06/20	6.5	67.64	23.3	67.27	66.10	-16.8	14,344	-0.12%
2022/06/17	11.5	69.71	11	70.04	69.10	0.5	14,401	0.00%
2022/06/16	25.4	75.55	15.8	74.84	71.60	9.6	14,233	0.07%
2022/06/15	1.7	79.24	2	79.45	79.00	-0.3	14,183	0.00%
2022/06/14	7	78.27	7	77.99	78.90	0	14,341	0.00%
2022/06/13	9.1	79.94	30.6	79.74	79.50	-21.5	14,314	-0.15%
2022/06/10	4.4	80.86	1	81.70	81.80	3.4	14,409	0.02%
2022/06/09	2	80.90	0	0.00	81.50	2	14,480	0.01%
2022/06/08	14	81.11	0	0.00	80.80	14	14,506	0.10%
2022/06/07	25	81.38	17	81.43	81.50	8	14,549	0.06%
2022/06/06	2.2	81.41	58	81.79	81.40	-55.8	14,548	-0.38%
2022/06/02	13	83.38	0	0.00	83.10	13	14,535	0.09%
2022/06/01	61	84.25	15.5	84.66	84.00	45.6	14,505	0.31%
2022/05/31	6.8	84.14	192.5	84.37	83.80	-185.7	14,345	-1.29%	大賣/鉅額交易
2022/05/30	256	83.54	25.1	82.65	84.50	230.9	14,193	1.63%	大買/鉅額交易
2022/05/27	8.7	80.89	1.6	80.50	80.20	7.2	13,953	0.05%
2022/05/26	2.6	80.25	12	80.17	78.90	-9.5	13,935	-0.07%
2022/05/25	12	79.49	2	79.70	80.20	10	13,923	0.07%
2022/05/24	7	78.81	35.2	79.38	78.70	-28.2	13,997	-0.20%
2022/05/23	2	81.50	9	82.09	81.20	-7	14,026	-0.05%
2022/05/20	15	81.23	8	81.38	81.20	7	14,123	0.05%
2022/05/19	11	79.01	18.1	79.25	81.20	-7.1	14,577	-0.05%
2022/05/18	25	81.82	184.8	81.27	81.20	-159.8	14,594	-1.10%	大賣/鉅額交易
2022/05/17	165.3	81.57	27.4	80.49	82.40	137.8	14,434	0.95%	大買/鉅額交易
2022/05/16	99.4	78.78	13.1	80.62	78.40	86.3	14,348	0.60%
2022/05/13	14.1	77.12	11	77.31	77.20	3.1	14,440	0.02%
2022/05/12	5	76.87	25.4	76.83	75.50	-20.3	14,713	-0.14%
2022/05/11	5.4	76.17	17	77.42	77.10	-11.6	15,081	-0.08%
2022/05/10	3	74.83	4.5	74.83	75.50	-1.5	14,961	-0.01%
2022/05/09	5.6	78.46	0	0.00	77.10	5.6	15,062	0.04%
2022/05/06	3	80.07	2.2	80.24	81.20	0.8	15,546	0.00%
2022/05/05	20.2	81.75	23.1	81.05	81.40	-2.9	15,572	-0.02%
2022/05/04	16.3	78.66	11.2	78.66	78.60	5.1	15,326	0.03%
2022/05/03	9.2	77.53	9	77.06	77.90	0.2	15,547	0.00%
2022/04/29	18	77.10	3.7	77.77	76.10	14.3	15,578	0.09%
2022/04/28	10.2	74.41	7.8	74.89	76.00	2.4	15,557	0.02%
2022/04/27	10.8	74.21	23	74.01	76.10	-12.2	15,466	-0.08%
2022/04/26	15	77.84	4	77.58	77.00	11	15,339	0.07%
2022/04/25	6	79.65	3	79.53	78.70	3	15,252	0.02%
2022/04/22	12.2	83.29	0	0.00	82.80	12.2	15,120	0.08%
2022/04/21	3	82.73	13.2	84.06	84.60	-10.2	14,983	-0.07%
2022/04/20	16	80.39	3	80.27	80.80	13	14,855	0.09%
2022/04/19	5	81.14	8	83.10	80.60	-3	14,623	-0.02%
2022/04/18	9	82.43	3	84.10	82.00	6	14,444	0.04%
2022/04/15	14.5	85.97	27.5	85.99	85.00	-13	14,235	-0.09%
2022/04/14	13	91.11	1	90.30	90.80	12	14,260	0.08%
2022/04/13	12	93.89	1	93.80	93.80	11	14,192	0.08%
2022/04/12	3	94.73	3.9	94.10	93.30	-0.9	14,352	-0.01%
2022/04/11	3.5	95.70	34.3	95.23	95.00	-30.8	14,407	-0.21%
2022/04/08	8	98.83	7.2	98.25	98.10	0.8	14,392	0.01%
2022/04/07	13.5	100.63	21	100.73	98.00	-7.5	14,346	-0.05%
2022/04/06	29	100.46	6	100.75	101.50	23	14,168	0.16%
2022/04/01	56	99.39	5	99.94	100.50	51	14,162	0.36%
2022/03/31	67	104.72	90.5	103.70	102.00	-23.5	13,986	-0.17%
2022/03/30	136.4	104.78	52.2	105.83	105.00	84.2	13,567	0.62%	大買/
2022/03/29	2	99.10	3	100.50	98.80	-1	12,340	-0.01%
2022/03/28	6.1	98.65	3	98.85	98.40	3.1	12,524	0.03%
2022/03/25	14	100.09	51	100.85	99.90	-37	12,582	-0.29%
2022/03/24	63	98.00	1	97.50	97.80	62	12,322	0.50%
2022/03/23	15.1	99.88	68	99.94	99.60	-52.9	12,188	-0.43%
2022/03/22	41	102.37	5.9	104.26	102.50	35.1	12,003	0.29%
2022/03/21	32.5	105.28	2.2	104.87	105.00	30.4	11,884	0.26%
2022/03/18	8.3	103.62	48.1	104.55	105.00	-39.8	11,866	-0.34%
2022/03/17	0	0.00	10.1	100.43	102.00	-10.1	11,702	-0.09%
2022/03/16	0.1	95.40	0	0.00	96.30	0.1	11,705	0.00%
2022/03/15	8.1	95.74	2.6	98.25	95.00	5.5	11,863	0.05%
2022/03/14	3.6	102.54	1.2	101.70	102.00	2.5	11,960	0.02%
2022/03/11	1.2	100.02	1.4	100.13	101.00	-0.2	12,395	0.00%
2022/03/10	1.5	100.38	3.6	101.08	99.50	-2.1	12,755	-0.02%
2022/03/09	3.6	95.30	5.7	95.98	97.70	-2.1	13,630	-0.02%
2022/03/08	5.7	94.26	10.7	93.67	93.70	-5	13,895	-0.04%
2022/03/07	9.8	98.10	20.9	98.13	97.30	-11.2	14,153	-0.08%
2022/03/04	2	102.00	0	0.00	101.50	2	14,469	0.01%
2022/03/03	5.4	103.76	5	103.45	103.00	0.4	14,750	0.00%
2022/03/02	0.8	102.50	0	0.00	103.50	0.8	14,986	0.01%
2022/03/01	6.4	102.97	4	102.50	103.50	2.4	15,294	0.02%
2022/02/25	2.9	101.73	2	100.50	100.50	0.9	15,771	0.01%
2022/02/24	16.3	100.61	10.2	101.97	99.40	6.1	16,240	0.04%
2022/02/23	41.2	102.03	2.5	103.02	104.00	38.7	16,640	0.23%
2022/02/22	4.5	102.22	3.3	104.15	102.50	1.1	17,811	0.01%
2022/02/21	9.3	109.82	7.7	109.32	106.00	1.6	18,081	0.01%
2022/02/18	0.8	105.93	6	107.50	109.00	-5.2	17,897	-0.03%
2022/02/17	3.4	106.54	1.1	106.05	107.00	2.3	18,019	0.01%
2022/02/16	0.3	107.50	34.8	108.36	107.00	-34.4	18,175	-0.19%
2022/02/15	15.2	106.36	121	108.18	105.00	-105.9	18,300	-0.58%	大賣/鉅額交易
2022/02/14	31.5	105.05	19.9	106.10	106.00	11.6	18,441	0.06%
2022/02/11	31.2	105.95	33.7	105.97	105.00	-2.5	18,444	-0.01%
2022/02/10	17	101.71	12	102.38	103.00	5	18,668	0.03%
2022/02/09	83.8	103.13	7.3	103.21	103.00	76.5	19,384	0.39%
2022/02/08	8.8	99.84	38.1	101.15	102.00	-29.3	19,523	-0.15%
2022/02/07	6.4	93.51	3.3	93.63	95.00	3.1	19,910	0.02%
2022/01/26	0.3	91.10	0.1	90.77	90.50	0.2	20,923	0.00%
2022/01/25	9.1	91.82	9.4	92.51	89.50	-0.3	22,423	0.00%
2022/01/24	12.4	85.68	15.1	86.92	91.30	-2.7	22,697	-0.01%
2022/01/21	6.1	89.02	0	0.00	88.70	6.1	23,536	0.03%
2022/01/20	1	89.10	1	89.70	90.30	0	24,081	0.00%
2022/01/19	5	91.50	8.3	90.82	90.40	-3.3	24,609	-0.01%
2022/01/18	4.3	92.73	9	93.33	92.40	-4.6	25,087	-0.02%
2022/01/17	2.8	90.60	2	90.35	92.00	0.8	25,652	0.00%
2022/01/14	5.1	88.57	23.1	89.12	89.30	-18	26,174	-0.07%
2022/01/13	13.4	91.27	8	90.61	90.60	5.4	27,169	0.02%
2022/01/12	8.6	93.06	3	92.70	92.70	5.6	27,947	0.02%
2022/01/11	24	94.87	10	95.61	93.70	14	28,558	0.05%
2022/01/10	2.7	98.53	16.1	97.10	98.60	-13.4	28,664	-0.05%
2022/01/07	25.4	96.82	8.5	97.13	95.00	17	28,617	0.06%
2022/01/06	5.1	100.70	15	100.50	100.50	-9.9	28,343	-0.03%
2022/01/05	16	101.53	6.3	101.63	102.00	9.7	28,453	0.03%
2022/01/04	7	104.71	18.5	106.19	104.00	-11.5	28,502	-0.04%
2022/01/03	5	105.70	12	106.38	105.50	-7	28,716	-0.02%
2021/12/30	2	106.75	12.2	107.00	107.00	-10.2	28,796	-0.04%
2021/12/29	39	106.58	2	107.00	107.00	37	28,910	0.13%
2021/12/28	1	109.00	3.1	108.27	108.00	-2.1	29,134	-0.01%
2021/12/27	0.5	109.00	11.3	109.00	109.00	-10.8	29,185	-0.04%
2021/12/24	19.9	110.16	69.7	109.64	107.50	-49.8	29,287	-0.17%
2021/12/23	11.7	110.87	23	111.04	111.50	-11.3	29,125	-0.04%
2021/12/22	32	110.19	51	111.80	108.00	-19	29,022	-0.07%
2021/12/21	19.1	108.89	8.1	108.38	108.00	11	28,709	0.04%
2021/12/20	3.1	105.34	11	105.32	105.00	-7.9	28,555	-0.03%
2021/12/17	34	106.91	0.3	104.56	104.50	33.7	28,800	0.12%
2021/12/16	67.3	107.13	6	107.67	109.00	61.3	28,899	0.21%
2021/12/15	1	104.50	2	103.75	106.00	-1	28,763	0.00%
2021/12/14	7	103.07	26.3	103.19	102.50	-19.3	28,719	-0.07%
2021/12/13	12.3	105.37	18	105.39	106.00	-5.7	28,701	-0.02%
2021/12/10	13.1	106.54	88	105.12	105.00	-74.9	28,726	-0.26%
2021/12/09	39	110.47	99.9	109.99	109.00	-60.9	28,660	-0.21%
2021/12/08	12.5	111.76	28.1	112.20	112.00	-15.6	28,764	-0.05%
2021/12/07	35.1	112.66	126.9	110.44	110.00	-91.8	28,852	-0.32%	大賣/
2021/12/06	123.7	111.95	24.9	112.53	113.00	98.8	28,486	0.35%	大買/
2021/12/03	126.5	113.12	98.5	114.49	111.50	28	28,344	0.10%	大買/
2021/12/02	38.5	108.18	38.9	111.36	107.00	-0.4	27,818	0.00%
2021/12/01	143.9	110.60	16	111.13	110.50	127.9	27,901	0.46%	大買/鉅額交易
2021/11/30	8	107.88	66	108.27	110.50	-58	28,112	-0.21%
2021/11/29	104.1	102.57	64	104.95	106.00	40.1	28,267	0.14%	大買/
2021/11/26	18.2	105.77	58	104.89	103.50	-39.8	28,113	-0.14%
2021/11/25	45.2	109.07	26	110.88	108.00	19.2	27,981	0.07%
2021/11/24	53.1	110.75	109	109.68	112.00	-55.9	27,809	-0.20%	大賣/
2021/11/23	74	108.68	44	110.85	106.00	30	27,568	0.11%
2021/11/22	83	109.48	16.1	110.27	108.50	66.9	27,561	0.24%
2021/11/19	85.2	112.52	49.7	112.32	111.50	35.5	27,864	0.13%
2021/11/18	16.9	104.94	64.8	104.69	106.00	-47.9	27,212	-0.18%
2021/11/17	13	102.50	25	102.58	102.00	-12	27,315	-0.04%
2021/11/16	26	100.57	17	100.24	98.20	9	27,667	0.03%
2021/11/15	31	100.61	38	100.36	100.50	-7	28,029	-0.02%
2021/11/12	19.1	102.15	13	103.12	100.50	6.1	28,240	0.02%
2021/11/11	15.3	100.50	11	100.79	101.00	4.3	28,331	0.02%
2021/11/10	42.1	96.86	18	96.51	97.90	24.1	28,092	0.09%
2021/11/09	57.1	97.48	16	99.64	98.00	41.1	27,946	0.15%
2021/11/08	56.4	101.80	18.1	99.92	99.20	38.3	27,499	0.14%
2021/11/05	24.1	110.10	16	108.78	110.00	8.1	26,953	0.03%
2021/11/04	27	113.11	16	114.59	110.00	11	26,808	0.04%
2021/11/03	14.6	108.23	20.8	110.63	108.00	-6.2	26,125	-0.02%
2021/11/02	37.4	117.16	62.4	116.15	111.50	-25	25,206	-0.10%
2021/11/01	14	121.18	28.1	122.24	123.50	-14.1	23,823	-0.06%
2021/10/29	59	112.06	62	113.90	112.50	-3	23,484	-0.01%
2021/10/28	24	108.71	22	108.80	107.50	2	22,973	0.01%
2021/10/27	31	106.08	32	107.11	107.00	-1	22,734	0.00%
2021/10/26	24.1	105.99	182	106.27	101.50	-158	22,334	-0.71%	大賣/鉅額交易
2021/10/25	18.1	105.30	12	105.29	105.50	6.1	22,136	0.03%
2021/10/22	7	102.29	25.2	102.14	101.50	-18.2	22,045	-0.08%
2021/10/21	50.1	100.42	41.7	102.21	100.50	8.4	22,333	0.04%
2021/10/20	139.8	97.36	124	97.99	96.80	15.8	22,038	0.07%	大買/大賣/
2021/10/19	22	97.02	59.3	98.67	101.50	-37.3	22,139	-0.17%
2021/10/18	13.2	93.46	15.2	94.01	92.60	-2	21,900	-0.01%
2021/10/15	10	91.88	14	91.86	91.40	-4	22,556	-0.02%
2021/10/14	11	88.83	2	89.20	89.00	9	23,483	0.04%
2021/10/13	25	90.13	19	90.51	87.40	6	23,748	0.03%
2021/10/12	8.1	94.17	60	94.56	93.30	-51.9	24,108	-0.22%
2021/10/08	60	93.67	33	92.03	94.00	27	24,790	0.11%
2021/10/07	10	89.22	17	88.94	89.50	-7	25,392	-0.03%
2021/10/06	18	87.10	25	86.86	86.20	-7	25,823	-0.03%
2021/10/05	7	84.56	41	85.57	86.50	-34	26,290	-0.13%
2021/10/04	14	83.15	15	81.86	81.10	-1	26,522	0.00%
2021/10/01	37.1	84.30	19	84.20	84.10	18.1	26,890	0.07%
2021/09/30	17	89.17	24	90.27	89.30	-7	27,668	-0.03%
2021/09/29	28	88.15	58	89.58	87.70	-30	28,122	-0.11%
2021/09/28	18	92.18	2	93.40	91.80	16	28,938	0.06%
2021/09/27	5	95.28	10	95.46	94.60	-5	29,581	-0.02%
2021/09/24	25.1	95.59	28	96.01	95.00	-2.9	30,007	-0.01%
2021/09/23	12	95.19	6	93.33	95.40	6	30,217	0.02%
2021/09/22	1	90.50	0	0.00	90.20	1	30,320	0.00%
2021/09/17	1	92.00	3	91.43	92.30	-2	31,093	-0.01%
2021/09/16	4	91.20	1	90.40	90.40	3	31,844	0.01%
2021/09/15	7	90.70	7	91.46	92.30	0	32,181	0.00%
2021/09/14	12	92.88	13	92.21	91.70	-1	32,862	0.00%
2021/09/13	10	95.49	8	94.70	92.30	2	33,164	0.01%
2021/09/10	56	92.79	34	92.86	94.90	22	33,443	0.07%
2021/09/09	5	91.60	13.1	92.68	93.90	-8.1	34,291	-0.02%
2021/09/08	15	91.11	5	90.94	90.50	10	35,196	0.03%
2021/09/07	19	91.53	9	92.66	94.30	10	35,488	0.03%
2021/09/06	37	97.15	17	96.45	94.50	20	35,198	0.06%
2021/09/03	25	98.29	12	98.04	98.50	13	34,882	0.04%
2021/09/02	38.1	102.95	23	104.85	100.50	15.1	34,527	0.04%
2021/09/01	0	0.00	65	109.45	111.00	-65	34,572	-0.19%
2021/08/31	74	108.42	0	0.00	108.50	74	34,495	0.21%
2021/08/30	50	108.70	26	108.29	110.00	24	34,408	0.07%
2021/08/27	52	107.86	3	108.83	106.50	49	34,340	0.14%
2021/08/26	21	113.93	2	112.25	111.50	19	34,147	0.06%
2021/08/25	11	113.05	40.3	114.01	113.00	-29.3	34,077	-0.09%
2021/08/24	21	109.43	125.1	110.37	107.50	-104.1	33,308	-0.31%	大賣/鉅額交易
2021/08/23	36	108.04	15.1	107.27	106.00	20.9	32,775	0.06%
2021/08/20	40	103.98	24.2	103.64	105.00	15.8	32,351	0.05%
2021/08/19	101	100.34	45	101.01	99.00	56	31,672	0.18%	大買/
2021/08/18	12	96.79	34	96.01	100.00	-22	31,083	-0.07%
2021/08/17	31.1	94.88	15	92.81	91.00	16.1	30,700	0.05%
2021/08/16	5.1	98.60	37.3	98.23	98.90	-32.2	30,369	-0.11%
2021/08/13	119.2	100.88	11	98.72	97.00	108.2	30,232	0.36%	大買/鉅額交易
2021/08/12	5	100.88	9	101.17	103.00	-4	30,107	-0.01%
2021/08/11	12.1	98.63	21	99.35	97.60	-8.9	29,975	-0.03%
2021/08/10	14.1	99.87	8.1	99.61	101.00	6	29,776	0.02%
2021/08/09	37	103.93	15	101.57	100.50	22	29,579	0.07%
2021/08/06	31	106.84	22	105.75	108.50	9	29,399	0.03%
2021/08/05	19.1	107.96	22	109.14	108.50	-2.9	29,282	-0.01%
2021/08/04	30.1	115.31	34	114.69	113.00	-3.9	29,279	-0.01%
2021/08/03	47	113.95	31	115.85	113.50	16	29,284	0.05%
2021/08/02	15	107.60	42	108.25	111.50	-27	28,915	-0.09%
2021/07/30	24	105.10	7	105.86	102.50	17	28,598	0.06%
2021/07/29	16.3	104.38	10	105.55	107.00	6.3	28,473	0.02%
2021/07/28	32	107.03	26	105.88	104.50	6	28,180	0.02%
2021/07/27	44	118.11	24	120.58	114.50	20	27,765	0.07%
2021/07/26	51	115.52	85	117.20	115.50	-34	27,020	-0.13%
2021/07/23	78	114.07	46	113.89	110.00	32	26,312	0.12%
2021/07/22	18	109.89	32	110.91	113.50	-14	25,352	-0.06%
2021/07/21	103	106.56	30	108.93	103.50	73	25,114	0.29%	大買/
2021/07/20	36	105.97	60	105.34	108.50	-24	24,422	-0.10%
2021/07/19	14	102.11	13	102.96	100.00	1	23,783	0.00%
2021/07/16	40	102.84	34	102.12	102.50	6	24,120	0.02%
2021/07/15	26	98.63	29	96.57	100.00	-3	24,054	-0.01%
2021/07/14	101	101.80	74.4	103.30	98.10	26.6	23,919	0.11%	大買/
2021/07/13	35.1	109.24	26.1	111.64	109.00	9	23,126	0.04%
2021/07/12	40	104.64	60.1	103.52	105.50	-20.1	22,646	-0.09%
2021/07/09	30	96.17	34	96.23	96.00	-4	22,042	-0.02%
2021/07/08	10	96.36	8	95.65	94.80	2	21,711	0.01%
2021/07/07	121	96.68	117	96.79	93.60	4	21,344	0.02%	大買/大賣/
2021/07/06	41	90.68	45	91.08	92.60	-4	20,611	-0.02%
2021/07/05	55	91.65	55.1	92.61	90.50	-0.1	20,264	0.00%
2021/07/02	46	83.91	92.8	84.22	87.60	-46.8	19,651	-0.24%
2021/07/01	38	82.35	7	82.96	79.70	31	19,370	0.16%
2021/06/30	92.4	84.43	121	84.50	86.20	-28.6	19,562	-0.15%	大賣/
2021/06/29	4	79.33	52	79.66	78.70	-48	19,614	-0.24%
2021/06/28	91.5	81.53	83.3	81.93	79.60	8.2	19,407	0.04%
2021/06/25	93.2	79.57	90.4	79.82	81.80	2.8	18,838	0.01%
2021/06/24	9.1	74.47	157.8	74.51	74.40	-148.7	18,163	-0.82%	大賣/鉅額交易
2021/06/23	212	71.63	277	72.85	74.50	-65	17,792	-0.37%	大買/大賣/
2021/06/22	10	67.96	20.4	68.98	69.90	-10.4	17,070	-0.06%
2021/06/21	195	69.51	47	67.91	66.20	148	16,679	0.89%	大買/鉅額交易
2021/06/18	38.1	67.84	163	68.29	68.90	-124.9	16,156	-0.77%	大賣/鉅額交易
2021/06/17	245	64.97	129.8	64.61	65.20	115.3	15,070	0.76%	大買/大賣/鉅額交易
2021/06/16	44	60.57	133	60.93	61.00	-89	14,076	-0.63%	大賣/
2021/06/15	128	57.70	7	57.83	57.80	121	13,617	0.89%	大買/鉅額交易
2021/06/11	2	56.55	6	56.32	56.50	-4	13,585	-0.03%
2021/06/10	55	56.86	140	56.80	57.00	-85	13,668	-0.62%	大賣/
2021/06/09	17	57.69	63	56.90	56.50	-46	13,562	-0.34%
2021/06/08	22	54.78	8	54.15	54.80	14	13,053	0.11%
2021/06/07	66	53.04	3	53.30	53.40	63	13,119	0.48%
2021/06/04	7	53.76	24	53.99	54.00	-17	13,221	-0.13%
2021/06/03	102	53.74	3	53.17	53.50	99	13,225	0.75%	大買/
2021/06/02	27	53.88	47	55.15	52.90	-20	13,253	-0.15%
2021/06/01	11	52.09	5	52.16	52.00	6	12,855	0.05%
2021/05/31	6	50.82	8	51.34	51.20	-2	12,919	-0.02%
2021/05/28	212	50.94	218	51.31	50.60	-6	13,004	-0.05%	大買/大賣/
2021/05/27	7	48.25	2	48.13	48.35	5	13,181	0.04%
2021/05/25	48	48.15	41	47.85	47.85	7	13,317	0.05%
2021/05/24	45	45.71	37	46.38	46.25	8	13,390	0.06%
2021/05/21	1	45.00	18	45.26	46.15	-17	13,538	-0.13%
2021/05/20	12	44.64	3	44.55	43.85	9	13,616	0.07%
2021/05/19	3	44.78	9	45.66	45.60	-6	13,604	-0.04%
2021/05/18	2	41.58	3	43.55	43.55	-1	13,512	-0.01%
2021/05/17	0	0.00	12	39.99	39.60	-12	13,515	-0.09%
2021/05/14	21	44.58	3	44.38	43.95	18	13,471	0.13%
2021/05/13	6	41.48	5	43.23	44.00	1	13,381	0.01%
2021/05/12	6	43.82	4	47.44	43.50	2	13,348	0.01%
2021/05/11	9	47.44	31	47.66	46.60	-22	13,217	-0.17%
2021/05/10	2	51.45	0	0.00	51.10	2	13,093	0.02%
2021/05/07	0	0.00	5	52.52	53.60	-5	13,597	-0.04%
2021/05/06	1	51.00	1	51.80	50.70	0	13,602	0.00%
2021/05/05	11	52.13	15	51.21	50.90	-4	13,569	-0.03%
2021/05/04	17	52.65	8	51.26	52.40	9	13,623	0.07%
2021/05/03	7	57.70	54	55.08	55.50	-47	13,697	-0.34%
2021/04/29	3	59.33	28	59.14	59.00	-25	13,737	-0.18%
2021/04/28	1	61.00	4	60.50	60.50	-3	13,804	-0.02%
2021/04/27	17	60.42	117	61.75	60.20	-100	13,935	-0.72%	大賣/
2021/04/26	17	62.54	3	63.20	62.70	14	13,805	0.10%
2021/04/23	61	63.37	31	62.53	62.40	30	13,876	0.22%
2021/04/22	93	62.97	66	62.25	60.50	27	13,695	0.20%
2021/04/21	8	60.10	75	60.27	61.70	-67	13,209	-0.51%
2021/04/20	159	59.95	56	59.54	59.50	103	12,870	0.80%	大買/鉅額交易
2021/04/19	4	56.45	7	56.56	56.70	-3	12,514	-0.02%
2021/04/16	6	55.27	4	55.90	56.00	2	12,781	0.02%
2021/04/15	2	55.25	2	55.35	55.40	0	12,871	0.00%
2021/04/14	3	55.23	9	55.42	55.40	-6	12,979	-0.05%
2021/04/13	4	55.80	72	56.58	55.80	-68	13,158	-0.52%
2021/04/12	9	57.09	7	57.16	57.10	2	13,235	0.02%
2021/04/09	31	58.96	17	59.13	58.60	14	13,439	0.10%
2021/04/08	23	60.23	51	60.21	60.70	-28	14,110	-0.20%
2021/04/07	72	59.32	76	59.25	59.60	-4	14,202	-0.03%
2021/04/06	110	58.29	43	58.48	59.60	67	14,068	0.48%	大買/
2021/04/01	12	55.27	63	55.63	54.50	-51	13,793	-0.37%
2021/03/31	4	53.63	0	0.00	53.50	4	14,143	0.03%
2021/03/30	41.2	54.18	28	54.41	54.00	13.2	15,208	0.09%
2021/03/29	13	53.52	0	0.00	54.60	13	16,146	0.08%
2021/03/26	5	53.70	1	52.60	53.70	4	16,282	0.02%
2021/03/25	23	52.69	5	52.50	52.20	18	16,368	0.11%
2021/03/24	0	0.00	1	53.40	53.70	-1	16,465	-0.01%
2021/03/23	5	53.30	14	53.81	53.00	-9	16,589	-0.05%
2021/03/22	21	54.41	1	54.60	54.40	20	16,726	0.12%
2021/03/19	15	54.59	3	55.00	54.60	12	16,967	0.07%
2021/03/18	8	54.59	0	0.00	54.20	8	17,189	0.05%
2021/03/17	1	54.90	58.3	54.30	54.20	-57.3	17,384	-0.33%
2021/03/16	19	53.82	33	54.29	53.80	-14	17,675	-0.08%
2021/03/15	36	54.04	4	53.83	54.10	32	18,108	0.18%
2021/03/12	56	52.90	1	52.80	53.10	55	18,159	0.30%
2021/03/11	1	52.20	12	52.49	52.90	-11	18,251	-0.06%
2021/03/10	14	51.08	26	51.65	51.40	-12	18,268	-0.07%
2021/03/09	3	48.67	5	48.56	48.70	-2	18,249	-0.01%
2021/03/08	26	50.50	7	50.06	49.65	19	18,577	0.10%
2021/03/05	24	51.62	1	51.90	51.30	23	18,928	0.12%
2021/03/04	20	52.38	11	52.97	51.60	9	19,241	0.05%
2021/03/03	12	53.42	2	54.20	54.10	10	19,614	0.05%
2021/03/02	19	55.26	27	55.99	53.90	-8	19,881	-0.04%
2021/02/26	5	53.80	30	54.60	54.00	-25	20,047	-0.12%
2021/02/25	2.5	54.90	1	55.20	54.60	1.5	21,355	0.01%
2021/02/24	27	55.65	4	55.23	55.00	23	22,443	0.10%
2021/02/23	16	55.30	7	54.76	55.00	9	22,545	0.04%
2021/02/22	2	54.40	10	55.14	54.40	-8	22,470	-0.04%
2021/02/19	12	53.10	21	52.89	53.10	-9	22,464	-0.04%
2021/02/18	23	51.91	2	52.35	52.40	21	22,985	0.09%
2021/02/17	1	51.10	8	51.26	51.80	-7	23,384	-0.03%
2021/02/05	2	48.88	12	48.91	48.90	-10	23,516	-0.04%
2021/02/04	2	49.53	1	49.65	49.35	1	24,050	0.00%
2021/02/03	9	50.76	0	0.00	50.60	9	24,582	0.04%
2021/02/02	7	50.16	3	50.05	50.00	4	24,837	0.02%
2021/02/01	3	49.02	1	49.15	49.00	2	24,991	0.01%
2021/01/29	47	52.63	43	54.02	50.50	4	24,939	0.02%
2021/01/28	6	51.33	0	0.00	51.20	6	24,472	0.02%
2021/01/26	13	52.56	4	52.18	52.00	9	24,460	0.04%
2021/01/25	9	52.96	17	53.84	53.30	-8	24,404	-0.03%
2021/01/22	5	51.00	1	51.50	51.60	4	24,222	0.02%
2021/01/21	5	51.30	11	50.78	51.00	-6	24,138	-0.02%
2021/01/20	21	52.26	55	52.47	51.70	-34	24,060	-0.14%
2021/01/19	4	54.90	138	55.11	54.80	-134	23,846	-0.56%	大賣/鉅額交易
2021/01/18	149	55.36	15.8	55.21	55.50	133.2	23,821	0.56%	大買/鉅額交易
2021/01/15	27	53.69	27	53.81	54.00	0	23,598	0.00%
2021/01/14	10	54.25	56	54.09	53.90	-46	23,431	-0.20%
2021/01/13	21	54.94	5	55.14	55.30	16	23,327	0.07%
2021/01/12	18	55.95	1.1	56.74	55.30	16.9	23,246	0.07%
2021/01/11	25	56.37	117.5	55.32	56.50	-92.5	22,867	-0.40%	大賣/
2021/01/08	15	53.39	18	53.62	53.50	-3	22,833	-0.01%
2021/01/07	3	53.37	1.5	53.13	53.20	1.5	23,230	0.01%
2021/01/06	16	53.88	6	54.53	53.00	10	23,313	0.04%
2021/01/05	8	53.86	24	53.80	54.70	-16	23,142	-0.07%
2021/01/04	8.2	54.85	13	55.18	54.70	-4.8	23,109	-0.02%
2020/12/31	24	54.72	170.1	54.63	54.10	-146.1	23,051	-0.63%	大賣/鉅額交易
2020/12/30	26	52.15	14	51.96	51.80	12	22,367	0.05%
2020/12/29	133	51.86	11	52.25	52.80	122	22,044	0.55%	大買/鉅額交易
2020/12/28	59	51.77	24	51.95	51.60	35	21,821	0.16%
2020/12/25	141	50.78	196.1	51.69	51.00	-55.1	21,429	-0.26%	大買/大賣/
2020/12/24	205	48.96	211.3	49.53	50.60	-6.3	20,612	-0.03%	大買/大賣/
2020/12/23	59	46.70	155.3	47.20	46.90	-96.3	19,511	-0.49%	大賣/
2020/12/22	92	45.00	41.5	44.41	43.60	50.5	18,595	0.27%
2020/12/21	7	43.32	10	44.46	44.60	-3	18,505	-0.02%
2020/12/18	23	44.43	7	44.79	44.00	16	18,713	0.09%
2020/12/17	8	44.64	7	44.97	45.25	1	18,690	0.01%
2020/12/16	0	0.00	32	43.90	44.75	-32	18,660	-0.17%
2020/12/15	44	44.07	6.3	43.63	42.70	37.8	18,800	0.20%
2020/12/14	27	45.81	42	45.46	45.10	-15	19,025	-0.08%
2020/12/11	96	44.19	111	44.11	44.10	-15	18,840	-0.08%	大賣/
2020/12/10	34	46.45	37	46.26	45.80	-3	18,653	-0.02%
2020/12/09	54	46.61	62.2	46.38	45.95	-8.2	18,353	-0.04%
2020/12/08	50	44.81	27	44.88	44.95	23	17,978	0.13%
2020/12/07	6	44.48	42	44.97	44.30	-36	17,988	-0.20%
2020/12/04	21	44.73	2	44.30	44.30	19	17,926	0.11%
2020/12/03	11	44.61	25	44.61	44.35	-14	17,860	-0.08%
2020/12/02	18	45.07	34	45.52	44.70	-16	17,857	-0.09%
2020/12/01	24.3	44.13	26	44.86	45.80	-1.8	17,637	-0.01%
2020/11/30	32.5	44.84	6	44.84	44.60	26.5	17,461	0.15%
2020/11/27	78	44.11	65	44.86	45.15	13	17,327	0.08%
2020/11/26	25	43.25	30	43.67	43.65	-5	17,355	-0.03%
2020/11/25	96	43.51	25	43.59	42.40	71	17,154	0.41%
2020/11/24	323	44.49	369	44.53	43.20	-46	17,057	-0.27%	大買/大賣/
2020/11/23	179	43.46	195.7	43.67	44.40	-16.7	16,399	-0.10%	大買/大賣/
2020/11/20	19	40.28	11	40.30	40.40	8	16,776	0.05%
2020/11/19	14	39.13	3	39.45	39.00	11	16,927	0.06%
2020/11/18	33	40.06	17	40.00	39.55	16	17,618	0.09%
2020/11/17	67	40.10	21	40.69	39.50	46	18,922	0.24%
2020/11/16	40	39.83	42	40.22	41.35	-2	21,270	-0.01%
2020/11/13	20	38.74	20	38.79	38.70	0	21,508	0.00%
2020/11/12	88	39.06	135	40.00	38.15	-47	21,713	-0.22%	大賣/
2020/11/11	136	40.09	51	40.01	40.35	85	21,395	0.40%	大買/
2020/11/10	51	38.99	61	39.35	38.05	-10	20,909	-0.05%
2020/11/09	0	0.00	49	38.76	39.00	-49	20,791	-0.24%
2020/11/06	2	38.15	1	38.30	37.65	1	20,707	0.00%
2020/11/05	1	38.00	14	38.14	37.90	-13	20,769	-0.06%
2020/11/04	0	0.00	65	37.00	37.00	-65	20,901	-0.31%
2020/11/03	2	36.90	2	37.00	36.90	0	21,491	0.00%
2020/11/02	2	35.50	20	35.43	35.30	-18	22,085	-0.08%
2020/10/30	7.5	36.61	30	36.28	36.05	-22.5	22,205	-0.10%
2020/10/29	12	36.46	3	36.63	37.20	9	22,509	0.04%
2020/10/28	23	38.64	2	38.13	37.55	21	22,554	0.09%
2020/10/27	10	38.08	1	38.20	38.45	9	22,538	0.04%
2020/10/26	8	38.35	9	38.58	38.10	-1	22,623	0.00%
2020/10/23	10	37.98	9	38.16	38.15	1	22,541	0.00%
2020/10/22	5	37.50	3	37.48	37.80	2	22,637	0.01%
2020/10/21	0	0.00	7	37.31	37.40	-7	22,620	-0.03%
2020/10/20	1	37.20	11	37.01	36.75	-10	22,601	-0.04%
2020/10/19	3	37.07	2	37.13	37.15	1	22,594	0.00%
2020/10/16	41	37.76	20	37.18	36.80	21	22,574	0.09%
2020/10/15	29	39.50	167.4	39.21	39.00	-138.4	22,229	-0.62%	大賣/鉅額交易
2020/10/14	208	38.96	81	38.85	38.70	127	21,642	0.59%	大買/鉅額交易
2020/10/13	2	38.90	41	38.69	38.30	-39	21,478	-0.18%
2020/10/12	68	37.94	65	38.41	38.30	3	21,336	0.01%
2020/10/08	11	38.82	47	38.44	37.95	-36	21,233	-0.17%
2020/10/07	149	38.25	16	38.42	38.40	133	21,039	0.63%	大買/鉅額交易
2020/10/06	49	37.57	4	37.38	37.45	45	20,941	0.21%
2020/10/05	2	36.90	82	36.66	36.90	-80	21,030	-0.38%
2020/09/30	3	35.88	1	36.25	36.30	2	21,064	0.01%
2020/09/29	25.6	35.92	31	36.38	35.75	-5.4	21,134	-0.03%
2020/09/28	96	35.43	3	35.40	35.45	93	21,083	0.44%
2020/09/25	8	35.91	18	35.41	34.95	-10	21,098	-0.05%
2020/09/24	21	35.64	2	36.00	35.30	19	21,089	0.09%
2020/09/23	55	37.90	52	37.58	37.10	3	21,179	0.01%
2020/09/22	7	37.76	4	37.20	37.05	3	20,890	0.01%
2020/09/21	1	37.40	119	37.51	37.40	-118	20,794	-0.57%	大賣/鉅額交易
2020/09/18	43	38.27	198	38.38	37.60	-155	20,814	-0.74%	大賣/鉅額交易
2020/09/17	340	37.97	62	37.37	38.20	278	20,556	1.35%	大買/鉅額交易
2020/09/16	59	36.65	15	36.54	36.40	44	20,061	0.22%
2020/09/15	8	36.27	1	35.90	35.90	7	19,992	0.04%
2020/09/14	13	35.93	5	35.90	36.10	8	20,063	0.04%
2020/09/11	22	34.67	23	34.53	34.65	-1	20,003	0.00%
2020/09/10	2	36.88	68.1	36.97	36.20	-66.1	19,836	-0.33%
2020/09/09	83	36.01	53	35.67	36.40	30	19,777	0.15%
2020/09/08	6	36.17	131	36.06	35.90	-125	19,786	-0.63%	大賣/鉅額交易
2020/09/07	4	36.54	18	36.58	35.70	-14	19,811	-0.07%
2020/09/04	17	36.76	6	36.68	36.75	11	19,837	0.06%
2020/09/03	30	38.14	45	38.43	37.40	-15	19,855	-0.08%
2020/09/02	20.3	37.88	101	38.05	38.00	-80.7	19,694	-0.41%	大賣/
2020/09/01	263	38.22	90.1	37.69	38.55	172.9	19,779	0.87%	大買/鉅額交易
2020/08/31	48	36.73	54	36.83	36.70	-6	19,408	-0.03%
2020/08/28	26	37.48	23	37.75	37.40	3	19,647	0.02%
2020/08/27	49.1	37.51	43	37.57	37.35	6.1	20,272	0.03%
2020/08/26	309	39.67	319.2	39.85	38.40	-10.2	19,892	-0.05%	大買/大賣/
2020/08/25	14	38.78	80.1	38.57	38.40	-66.1	18,326	-0.36%
2020/08/24	226	38.25	75	37.53	39.00	151	17,887	0.84%	大買/鉅額交易
2020/08/21	333	38.57	292	38.85	37.95	41	17,062	0.24%	大買/大賣/
2020/08/20	672.2	37.92	745	38.09	38.75	-72.8	15,582	-0.47%	大買/大賣/
2020/08/19	28	35.99	289.5	35.83	36.85	-261.5	12,641	-2.07%	大賣/鉅額交易
2020/08/18	413	32.86	72	33.00	33.50	341	11,930	2.86%	大買/鉅額交易
2020/08/17	16	31.71	4	32.03	32.00	12	11,501	0.10%
2020/08/14	5	30.43	1	30.25	30.45	4	11,271	0.04%
2020/08/13	2	30.18	1	30.85	30.05	1	11,222	0.01%
2020/08/12	1	29.50	67	29.70	29.90	-66	11,049	-0.60%
2020/08/11	1	29.80	11	29.65	29.80	-10	10,944	-0.09%
2020/08/10	18	30.78	71	30.78	30.40	-53	10,915	-0.49%
2020/08/07	74	32.00	42	32.30	32.40	32	10,682	0.30%
2020/08/06	7	30.98	100.4	31.32	32.65	-93.4	10,058	-0.93%
2020/08/05	2	29.70	6	29.48	29.70	-4	9,412	-0.04%
2020/08/04	114	29.27	133	30.46	28.80	-19	9,278	-0.20%	大買/大賣/
2020/08/03	125	29.71	19	29.84	29.70	106	8,947	1.18%	大買/鉅額交易
2020/07/31	75	29.33	19	29.28	29.35	56	8,858	0.63%
2020/07/30	7	29.47	13	29.13	29.55	-6	8,845	-0.07%
2020/07/29	10	27.70	1	27.50	28.40	9	8,775	0.10%
2020/07/28	12	28.75	6	29.04	27.40	6	8,775	0.07%
2020/07/27	1	27.75	8	28.57	28.55	-7	8,632	-0.08%
2020/07/24	14.1	28.59	3	28.65	27.95	11.1	8,703	0.13%
2020/07/23	2	28.55	3	28.47	28.55	-1	8,690	-0.01%
2020/07/22	1	28.55	10	28.42	28.45	-9	8,692	-0.10%
2020/07/21	10	27.85	2	28.00	27.85	8	8,790	0.09%
2020/07/20	6	26.47	1	26.40	26.90	5	9,037	0.06%
2020/07/17	29	27.61	0	0.00	27.05	29	9,148	0.32%
2020/07/16	23	28.41	24	28.13	28.05	-1	9,131	-0.01%
2020/07/15	9.1	29.11	0	0.00	28.65	9.1	9,100	0.10%
2020/07/14	32	29.97	0	0.00	29.35	32	9,016	0.35%
2020/07/13	2	29.95	12.8	29.84	30.15	-10.8	8,848	-0.12%
2020/07/10	21	29.36	3	29.28	28.95	18	8,720	0.21%
2020/07/09	1	29.15	7	29.71	29.70	-6	8,548	-0.07%
2020/07/08	26	29.73	35	29.51	29.45	-9	8,462	-0.11%
2020/07/07	3	29.05	4	29.08	29.15	-1	8,344	-0.01%
2020/07/06	10	29.03	27	29.10	29.20	-17	8,298	-0.20%
2020/07/03	40	29.39	11	29.25	29.10	29	8,235	0.35%
2020/07/02	10	29.54	13	29.77	29.80	-3	8,010	-0.04%
2020/07/01	10	28.75	2	28.70	28.50	8	7,748	0.10%
2020/06/30	1	28.00	4	28.39	28.30	-3	7,703	-0.04%
2020/06/29	11	28.10	0	0.00	27.85	11	7,753	0.14%
2020/06/24	1	28.50	9	29.20	29.20	-8	7,613	-0.11%
2020/06/23	6	28.19	0	0.00	28.15	6	7,535	0.08%
2020/06/22	1	28.80	6	28.98	28.60	-5	7,503	-0.07%
2020/06/19	5	29.28	78	29.04	28.30	-73	7,478	-0.98%
2020/06/18	2	28.60	13	28.70	28.80	-11	7,303	-0.15%
2020/06/17	31	28.50	12	28.59	28.60	19	7,261	0.26%
2020/06/16	7	28.56	16	28.67	28.35	-9	7,218	-0.12%
2020/06/15	36	28.98	10	28.29	28.05	26	7,204	0.36%
2020/06/12	5	28.94	13	29.43	29.65	-8	7,134	-0.11%
2020/06/11	28	29.68	13	29.92	29.20	15	7,085	0.21%
2020/06/10	6	29.01	17	29.85	30.00	-11	6,942	-0.16%
2020/06/09	5	28.31	7	28.36	28.30	-2	6,772	-0.03%
2020/06/08	37	29.74	25	29.80	29.10	12	6,677	0.18%
2020/06/05	2	29.20	2	29.08	29.10	0	6,346	0.00%
2020/06/04	47	29.20	65	29.27	29.30	-18	6,172	-0.29%
2020/06/03	102.1	28.45	130	28.51	28.95	-27.9	5,701	-0.49%	大買/大賣/
2020/06/02	1.1	25.27	31	26.39	27.00	-29.9	4,644	-0.64%
2020/06/01	1	24.10	2	24.53	24.60	-1	4,304	-0.02%
2020/05/29	22	23.87	0.1	23.65	23.70	21.9	4,277	0.51%
2020/05/27	1	24.50	12	24.71	24.80	-11	4,245	-0.26%
2020/05/26	1	24.05	7	24.50	24.15	-6	4,214	-0.14%
2020/05/25	3	23.50	3	23.80	24.05	0	4,203	0.00%
2020/05/22	0	0.00	4	24.15	23.95	-4	4,188	-0.10%
2020/05/21	11	24.70	13	24.48	24.60	-2	4,164	-0.05%
2020/05/20	11	23.80	1	24.05	24.05	10	4,110	0.24%
2020/05/19	10	23.00	4	23.66	23.80	6	4,052	0.15%
2020/05/18	12	22.75	2	23.00	23.00	10	3,999	0.25%
2020/05/15	16	23.35	1	23.30	23.25	15	3,969	0.38%
2020/05/14	4	24.40	1	24.20	24.20	3	3,846	0.08%
2020/05/13	3	24.63	2	24.85	25.00	1	3,803	0.03%
2020/05/12	20	25.75	0	0.00	25.10	20	3,793	0.53%
2020/05/11	0	0.00	4	25.85	25.55	-4	3,765	-0.11%
2020/05/08	6	25.20	3	25.32	24.90	3	3,709	0.08%
2020/05/07	5	24.81	2	25.10	24.95	3	3,674	0.08%
2020/05/06	5	24.81	3	24.97	25.05	2	3,624	0.06%
2020/05/05	0	0.00	8	25.20	25.40	-8	3,573	-0.22%
2020/05/04	17	24.16	0	0.00	24.40	17	3,499	0.49%
2020/04/29	8	24.54	2	25.13	24.40	6	3,496	0.17%
2020/04/28	10	23.93	29	24.02	24.15	-19	3,405	-0.56%
2020/04/27	22	23.79	21	23.74	23.85	1	3,390	0.03%
2020/04/24	1	23.75	18	24.38	23.70	-17	3,331	-0.51%
2020/04/23	30	24.27	28	24.45	24.05	2	3,179	0.06%
2020/04/22	10	21.80	2	23.00	23.20	8	2,893	0.28%
2020/04/21	1	21.90	30	21.56	21.45	-29	2,794	-1.04%
2020/04/20	0	0.00	9	21.81	22.00	-9	2,755	-0.33%
2020/04/17	0	0.00	0.1	21.35	21.50	-0.1	2,740	0.00%
2020/04/13	0	0.00	2	20.55	20.25	-2	2,701	-0.07%
2020/04/09	2	19.95	2	19.95	20.00	0	2,796	0.00%
2020/04/08	12	20.03	7.7	20.00	20.10	4.3	2,779	0.15%
2020/04/07	15	19.25	7	19.20	19.40	8	2,750	0.29%
2020/04/06	0	0.00	3	18.97	19.05	-3	2,747	-0.11%
2020/04/01	0	0.00	13	18.98	19.10	-13	2,806	-0.46%
2020/03/31	1	19.50	1	19.35	19.15	0	2,982	0.00%
2020/03/30	1	17.50	0	0.00	18.45	1	2,957	0.03%
2020/03/27	15	18.43	8	18.13	17.95	7	2,943	0.24%
2020/03/26	2	18.15	1	17.70	18.20	1	2,953	0.03%
2020/03/25	1	18.25	4	18.23	18.25	-3	3,134	-0.10%
2020/03/24	0	0.00	3	16.57	16.60	-3	3,084	-0.10%
2020/03/23	1	15.10	7	15.22	15.10	-6	3,066	-0.20%
2020/03/20	5	14.69	0	0.00	15.05	5	3,060	0.16%
2020/03/19	0	0.00	1	13.75	13.70	-1	3,048	-0.03%
2020/03/18	2	16.03	0	0.00	15.20	2	2,956	0.07%
2020/03/17	4	16.28	2	16.55	16.15	2	2,896	0.07%
2020/03/16	2	18.40	27	18.41	17.90	-25	2,799	-0.89%
2020/03/13	2	19.50	0	0.00	19.85	2	2,724	0.07%
2020/03/12	5	22.16	13	22.99	21.65	-8	2,651	-0.30%
2020/03/11	0	0.00	18	24.45	23.95	-18	2,615	-0.69%
2020/03/10	9	24.36	1	24.05	24.75	8	2,605	0.31%
2020/03/05	0	0.00	1	25.70	25.70	-1	2,633	-0.04%
2020/03/04	0	0.00	2	25.45	25.65	-2	2,653	-0.08%
2020/03/02	0	0.00	1	23.75	24.50	-1	2,640	-0.04%
2020/02/27	0	0.00	20	24.38	24.30	-20	2,625	-0.76%
2020/02/26	0	0.00	3	25.25	25.60	-3	2,597	-0.12%
2020/02/25	0	0.00	8	24.75	24.95	-8	2,566	-0.31%
2020/02/24	0	0.00	3	25.00	24.90	-3	2,563	-0.12%
2020/02/21	3	25.17	0	0.00	25.15	3	2,555	0.12%
2020/02/20	10	25.40	0	0.00	25.10	10	2,554	0.39%
2020/02/18	3	25.03	0	0.00	25.00	3	2,558	0.12%
2020/02/13	3	24.72	5	24.97	24.65	-2	2,571	-0.08%
2020/02/12	0	0.00	2	24.85	24.80	-2	2,564	-0.08%
2020/02/11	2.1	24.50	3	24.43	24.50	-0.9	2,553	-0.04%
2020/02/10	0	0.00	50	22.95	24.15	-50	2,540	-1.97%
2020/02/07	20	23.75	55	24.00	23.80	-35	2,546	-1.37%
2020/02/06	54	24.22	4	23.98	24.25	50	2,544	1.97%
2020/02/05	23	23.44	1	23.25	23.25	22	2,533	0.87%
2020/02/04	45	22.91	10	23.10	23.15	35	2,556	1.37%
2020/02/03	3	22.00	5	21.75	22.20	-2	2,673	-0.07%
2020/01/31	6	24.35	0	0.00	24.00	6	2,653	0.23%
2020/01/17	2	27.55	0	0.00	27.55	2	2,596	0.08%
2020/01/15	0	0.00	3	27.72	27.85	-3	2,687	-0.11%
2020/01/14	0	27.00	2.7	27.19	27.10	-2.7	2,655	-0.10%
2020/01/13	1	26.85	0	0.00	26.95	1	2,650	0.04%
2020/01/09	2	26.85	5	26.75	26.85	-3	2,658	-0.11%
2020/01/08	1	27.10	0	0.00	26.55	1	2,780	0.04%
2020/01/07	1	27.55	6	27.66	27.50	-5	2,827	-0.18%
2020/01/06	0	0.00	20	27.55	28.25	-20	2,859	-0.70%
2020/01/03	16	28.27	6	28.48	28.25	10	2,842	0.35%
2020/01/02	25	27.90	0	0.00	27.80	25	2,762	0.90%
2019/12/30	5	28.00	4	28.15	28.00	1	2,797	0.04%
2019/12/27	11	28.35	8	28.22	28.35	3	2,757	0.11%
2019/12/26	12	28.03	26	28.19	28.30	-14	2,692	-0.52%
2019/12/25	13	27.79	25	27.26	27.80	-12	2,500	-0.48%
2019/12/24	13	26.90	2	26.60	26.55	11	2,413	0.46%
2019/12/23	12	26.95	0	0.00	26.90	12	2,423	0.50%
2019/12/20	10	27.59	25	28.22	27.50	-15	2,391	-0.63%
2019/12/19	10	26.75	0	0.00	26.65	10	2,169	0.46%
2019/12/18	2	26.65	2	26.65	26.65	0	2,210	0.00%
2019/12/17	0	0.00	1	26.60	26.65	-1	2,248	-0.04%
2019/12/16	0	0.00	2	26.40	26.50	-2	2,290	-0.09%
2019/12/13	2	25.90	6	26.02	25.90	-4	2,324	-0.17%
2019/12/12	0	0.00	4	26.13	26.00	-4	2,388	-0.17%
2019/12/10	1	25.80	19	25.68	25.65	-18	2,822	-0.64%
2019/12/09	2	25.85	2	26.05	25.85	0	2,870	0.00%
2019/12/06	3	26.10	0	0.00	26.05	3	3,059	0.10%
2019/12/05	2	25.90	3	26.13	25.90	-1	3,217	-0.03%
2019/12/04	0.1	25.80	3	25.80	25.90	-2.9	3,421	-0.08%
2019/12/03	0	0.00	1	25.55	25.35	-1	3,454	-0.03%
2019/12/02	18	25.47	4	25.20	25.35	14	3,517	0.40%
2019/11/29	10	26.37	3	26.92	26.15	7	3,555	0.20%
2019/11/28	0	0.00	1	27.30	27.10	-1	3,565	-0.03%
2019/11/27	1	27.00	0.9	26.95	26.95	0.1	3,689	0.00%
2019/11/25	3	27.05	0	0.00	27.20	3	3,851	0.08%
2019/11/22	2	27.00	0	0.00	26.95	2	3,938	0.05%
2019/11/14	0	0.00	1	26.75	26.80	-1	4,487	-0.02%
2019/11/12	2	26.68	0.9	26.90	26.90	1.1	4,493	0.02%
2019/11/11	12	26.85	52	26.88	26.90	-40	4,505	-0.89%
2019/11/08	50	27.55	0	0.00	27.65	50	4,518	1.11%
2019/11/07	0	0.00	1	27.35	27.45	-1	4,558	-0.02%
2019/11/06	1	28.00	10	27.35	27.35	-9	4,571	-0.20%
2019/11/05	3.1	27.80	0	0.00	27.80	3.1	4,572	0.07%
2019/11/04	1	27.90	0	0.00	27.80	1	4,603	0.02%
2019/11/01	19	28.33	209	28.28	28.15	-190	4,607	-4.12%	大賣/鉅額交易
2019/10/31	51	29.06	7.8	29.62	28.70	43.2	4,584	0.94%
2019/10/29	1	28.35	0	0.00	28.40	1	4,579	0.02%
2019/10/25	0	0.00	1	28.60	28.35	-1	4,620	-0.02%
2019/10/24	38.2	28.80	7	28.90	28.90	31.2	4,621	0.68%
2019/10/23	88	29.00	45	29.10	29.05	43	4,657	0.92%
2019/10/22	31	28.42	0	0.00	28.40	31	4,591	0.68%
2019/10/21	26	28.44	1	28.50	28.40	25	4,629	0.54%
2019/10/18	0	0.00	2	28.40	28.70	-2	4,679	-0.04%
2019/10/17	8	28.37	0	0.00	28.35	8	4,729	0.17%
2019/10/16	20	28.63	20	28.52	28.70	0	4,749	0.00%
2019/10/15	43	28.17	4	27.96	28.30	39	4,662	0.84%
2019/10/14	0	0.00	6	27.45	27.45	-6	4,644	-0.13%
2019/10/09	1	26.95	9	26.90	27.00	-8	4,911	-0.16%
2019/10/08	2	26.88	1	27.25	26.85	1	5,187	0.02%
2019/10/07	4	27.20	2	27.08	27.25	2	5,396	0.04%
2019/10/04	5	27.66	0	0.00	27.65	5	5,404	0.09%
2019/10/03	0.2	28.25	0	0.00	28.20	0.2	5,480	0.00%
2019/10/02	1.1	28.22	0	0.00	28.45	1.1	5,517	0.02%
2019/10/01	5	28.90	5	28.90	28.90	0	5,508	0.00%
2019/09/27	5	29.27	30	29.70	29.15	-25	5,527	-0.45%
2019/09/26	4	30.20	4	30.11	30.05	0	5,525	0.00%
2019/09/25	2	29.85	0	0.00	29.75	2	5,529	0.04%
2019/09/24	6	30.20	0	0.00	30.15	6	5,526	0.11%
2019/09/23	1.1	30.71	6.3	30.66	30.35	-5.2	5,547	-0.09%
2019/09/12	0	0.00	54	27.91	27.95	-54	5,555	-0.97%
2019/09/11	2	27.68	0	0.00	27.65	2	5,550	0.04%
2019/09/09	3	28.17	64	28.84	28.20	-61	5,567	-1.10%
2019/09/06	5	30.10	83	30.08	28.60	-78	5,543	-1.41%
2019/09/05	2	29.13	2	28.58	28.50	0	5,199	0.00%
2019/09/04	2	28.60	8	28.58	28.70	-6	5,121	-0.12%
2019/09/03	13	28.62	65	28.37	28.90	-52	5,107	-1.02%
2019/09/02	60	28.44	9	28.52	29.00	51	4,945	1.03%
2019/08/30	11	28.15	200	27.76	27.35	-189	4,867	-3.88%	大賣/鉅額交易
2019/08/28	44	27.83	46	27.77	27.70	-2	4,637	-0.04%
2019/08/27	1	27.70	31	27.50	27.70	-30	4,575	-0.66%
2019/08/26	6	26.86	0	0.00	26.90	6	4,495	0.13%
2019/08/23	74	27.44	53	27.62	27.45	21	4,454	0.47%
2019/08/22	4	27.18	44	27.14	27.05	-40	4,329	-0.92%
2019/08/21	1	26.75	1	26.65	26.75	0	4,229	0.00%
2019/08/20	34	26.59	7	26.54	26.50	27	4,192	0.64%
2019/08/19	17	26.28	11	26.35	26.25	6	4,110	0.15%
2019/08/16	10	26.06	6	25.88	25.80	4	4,037	0.10%
2019/08/15	3	25.45	13	26.24	26.15	-10	3,992	-0.25%
2019/08/14	9	25.91	2	25.70	25.70	7	3,939	0.18%
2019/08/13	25	25.87	9	25.81	25.75	16	3,863	0.41%
2019/08/12	6	25.23	16	25.55	25.95	-10	3,757	-0.27%
2019/08/08	1	24.00	21	23.85	24.00	-20	3,658	-0.55%
2019/08/06	21	22.99	0	0.00	24.00	21	3,791	0.55%
2019/08/05	3	23.97	6	24.21	23.70	-3	3,887	-0.08%
2019/08/02	4	24.61	1	24.65	24.50	3	3,916	0.08%
2019/08/01	3	25.42	2	25.43	25.35	1	3,965	0.03%
2019/07/31	2	25.63	3	25.43	25.75	-1	3,999	-0.03%
2019/07/30	1	25.80	0	0.00	25.65	1	4,010	0.02%
2019/07/26	5	26.75	5	26.96	26.75	0	4,037	0.00%
2019/07/25	11	26.55	20	26.90	27.00	-9	4,028	-0.22%
2019/07/24	30	26.55	8	26.64	26.65	22	3,979	0.55%
2019/07/23	10	25.80	6	25.98	25.95	4	3,926	0.10%
2019/07/22	7	25.69	5	25.76	25.65	2	3,953	0.05%
2019/07/19	15	25.99	1	25.80	25.90	14	3,971	0.35%
2019/07/18	1	25.65	1	26.35	25.65	0	3,996	0.00%
2019/07/17	2	26.90	0	0.00	26.70	2	4,010	0.05%
2019/07/16	8	26.97	3	27.00	26.70	5	4,076	0.12%
2019/07/15	1	26.50	1	26.70	26.50	0	4,108	0.00%
2019/07/12	22	27.05	2	27.13	27.05	20	4,299	0.47%
2019/07/11	11	26.98	10	26.80	26.80	1	4,408	0.02%
2019/07/10	11	27.20	31	27.05	27.20	-20	4,515	-0.44%
2019/07/09	15	26.94	58	26.94	26.90	-43	4,696	-0.92%
2019/07/08	188	27.81	83	28.09	27.45	105	5,160	2.03%	大買/鉅額交易
2019/07/05	25	26.85	30	26.99	27.00	-5	5,857	-0.09%
2019/07/04	1	26.20	8	26.31	26.75	-7	5,700	-0.12%
2019/07/03	4	25.48	0	0.00	25.20	4	5,573	0.07%
2019/07/02	2	26.05	2	26.35	25.90	0	5,601	0.00%
2019/07/01	1	25.85	2	25.98	26.00	-1	5,601	-0.02%
2019/06/28	1	25.40	0	0.00	25.30	1	5,626	0.02%
2019/06/27	1	25.35	11	25.39	25.35	-10	5,719	-0.17%
2019/06/26	2	25.50	2	25.20	25.50	0	5,737	0.00%
2019/06/25	1	25.10	22	25.61	25.10	-21	5,787	-0.36%
2019/06/24	2	25.60	2	25.63	25.60	0	5,855	0.00%
2019/06/21	3	25.82	1	26.05	25.55	2	5,895	0.03%
2019/06/19	10	25.85	0	0.00	25.80	10	5,979	0.17%
2019/06/18	1	25.55	4	25.75	25.30	-3	6,078	-0.05%
2019/06/17	2	25.85	2	25.68	25.90	0	6,100	0.00%
2019/06/14	2	25.35	2	25.45	25.25	0	6,083	0.00%
2019/06/13	1	25.15	0	0.00	24.75	1	6,247	0.02%
2019/06/12	1	25.00	2	25.28	25.00	-1	6,351	-0.02%
2019/06/11	0	0.00	2	25.25	25.30	-2	6,380	-0.03%
2019/06/10	1	25.10	0	0.00	25.25	1	6,416	0.02%
2019/06/06	0	0.00	1	25.20	24.50	-1	6,437	-0.02%
2019/06/05	1	24.50	1	24.45	24.50	0	6,393	0.00%
2019/06/04	1	24.25	1	24.25	24.25	0	6,454	0.00%
2019/06/03	1	24.25	1	24.25	24.25	0	6,495	0.00%
2019/05/31	2	24.73	1	24.60	24.75	1	6,506	0.02%
2019/05/30	1	24.60	1	24.30	24.60	0	6,532	0.00%
2019/05/29	1	24.25	1	24.15	24.25	0	6,571	0.00%
2019/05/28	1	24.70	1	24.50	24.70	0	6,676	0.00%
2019/05/27	1	24.20	1	24.50	24.55	0	6,765	0.00%
2019/05/24	2	24.15	3	24.13	24.10	-1	6,787	-0.01%
2019/05/23	1	24.00	11	23.90	24.00	-10	6,905	-0.14%
2019/05/21	10	24.25	0	0.00	24.45	10	7,021	0.14%
2019/05/16	3	24.60	14	24.67	24.40	-11	7,583	-0.15%
2019/05/15	3	24.97	5	25.04	25.05	-2	7,709	-0.03%
2019/05/14	3	23.95	11	23.65	24.55	-8	8,016	-0.10%
2019/05/13	4	23.60	2	23.25	23.30	2	8,253	0.02%
2019/05/10	15	24.86	1	25.55	25.05	14	8,743	0.16%
2019/05/09	1	25.70	1	26.55	25.50	0	8,772	0.00%
2019/05/08	1	26.10	10	26.20	26.35	-9	8,782	-0.10%
2019/05/07	3	26.67	2	26.70	26.65	1	8,903	0.01%
2019/05/06	8	26.58	130	26.72	26.30	-122	8,994	-1.36%	大賣/鉅額交易
2019/05/03	10	27.55	21	27.58	27.60	-11	9,300	-0.12%
2019/05/02	0	0.00	16	27.30	27.35	-16	9,345	-0.17%
2019/04/30	3	26.92	16	26.95	27.20	-13	9,520	-0.14%
2019/04/29	9	26.79	33.1	26.97	26.60	-24.1	9,689	-0.25%
2019/04/26	62	27.53	6	27.70	27.30	56	9,797	0.57%
2019/04/25	9	28.07	46	28.15	28.10	-37	10,130	-0.37%
2019/04/24	12	28.79	11	28.39	28.35	1	10,373	0.01%
2019/04/23	6	28.45	99	28.42	28.75	-93	10,579	-0.88%
2019/04/22	11	29.08	13	29.08	28.80	-2	10,535	-0.02%
2019/04/19	14	28.87	13	29.04	28.90	1	10,523	0.01%
2019/04/18	43	28.75	19	28.66	28.65	24	10,517	0.23%
2019/04/17	28	30.35	44	30.23	29.85	-16	10,458	-0.15%
2019/04/16	146	29.60	11	30.03	30.15	135	10,576	1.28%	大買/鉅額交易
2019/04/15	378	29.68	85	29.53	29.25	293	10,637	2.75%	大買/鉅額交易
2019/04/12	286.1	30.52	24	30.06	29.05	262.1	10,596	2.47%	大買/鉅額交易
2019/04/11	74	30.23	136	30.74	30.70	-62	10,145	-0.61%	大賣/
2019/04/10	4	28.19	2	28.58	28.55	2	9,180	0.02%
2019/04/09	5	27.90	8	28.06	27.85	-3	9,094	-0.03%
2019/04/08	3	28.00	2	27.55	27.50	1	9,061	0.01%
2019/04/03	6	27.70	9	27.60	27.60	-3	9,079	-0.03%
2019/04/02	4	27.28	4	27.48	27.25	0	9,083	0.00%
2019/04/01	2	27.25	19	27.63	27.30	-17	9,101	-0.19%
2019/03/29	2	26.63	4	26.63	26.65	-2	9,054	-0.02%
2019/03/28	2	27.08	6	27.04	26.65	-4	9,332	-0.04%
2019/03/27	16	26.66	6	26.83	26.90	10	9,489	0.11%
2019/03/26	11	26.10	11	26.15	26.05	0	9,577	0.00%
2019/03/25	3	26.12	2	26.10	26.10	1	9,814	0.01%
2019/03/22	20	27.51	1	27.35	27.15	19	9,900	0.19%
2019/03/21	11	27.42	7	27.40	27.55	4	10,038	0.04%
2019/03/20	18	26.59	11	26.56	26.55	7	10,738	0.07%
2019/03/19	14	26.59	6	26.58	26.70	8	10,914	0.07%
2019/03/18	17	26.16	10	26.24	26.25	7	10,916	0.06%
2019/03/15	14	27.40	8	27.39	27.15	6	10,826	0.06%
2019/03/14	2	27.63	1	28.15	27.70	1	10,870	0.01%
2019/03/13	5	28.10	7	28.04	28.00	-2	11,142	-0.02%
2019/03/12	8	27.76	3	27.97	27.70	5	11,336	0.04%
2019/03/11	16	27.34	3	27.40	27.50	13	11,605	0.11%
2019/03/08	10	27.79	3	27.80	27.70	7	12,319	0.06%
2019/03/07	4	28.70	3	28.97	28.50	1	13,170	0.01%
2019/03/06	1	28.70	1	28.75	28.70	0	13,509	0.00%
2019/03/05	8	28.84	1	29.10	28.75	7	13,769	0.05%
2019/03/04	1	28.90	10	29.15	29.30	-9	13,904	-0.06%
2019/02/27	8	28.71	3	28.77	28.75	5	13,919	0.04%
2019/02/26	9	29.77	2	30.43	29.45	7	13,911	0.05%
2019/02/25	1	30.25	1	30.35	30.25	0	13,990	0.00%
2019/02/22	3	30.10	51	30.79	30.10	-48	14,172	-0.34%
2019/02/21	2	30.18	4	30.11	30.20	-2	14,153	-0.01%
2019/02/20	20	30.46	21	30.34	30.15	-1	14,199	-0.01%
2019/02/19	60	30.45	19	30.49	30.15	41	14,224	0.29%
2019/02/18	49	30.33	4	30.29	29.95	45	14,215	0.32%
2019/02/15	90	32.11	86	31.39	31.00	4	14,082	0.03%
2019/02/14	10	31.31	14	31.77	31.25	-4	13,848	-0.03%
2019/02/13	26	31.75	32	31.76	31.35	-6	13,838	-0.04%
2019/02/12	32	30.95	28	31.04	31.30	4	13,648	0.03%
2019/02/11	82	30.29	109	30.12	31.15	-27	13,564	-0.20%	大賣/
2019/01/30	1	28.55	2	28.75	28.55	-1	13,213	-0.01%
2019/01/29	3	28.85	3	28.80	28.90	0	13,385	0.00%
2019/01/28	5	29.02	10	29.38	29.00	-5	13,834	-0.04%
2019/01/25	10	28.90	9	28.84	28.75	1	14,039	0.01%
2019/01/24	12	29.04	14	29.06	28.40	-2	14,141	-0.01%
2019/01/23	11	27.88	4	28.18	28.25	7	13,989	0.05%
2019/01/22	9	28.47	9	29.27	28.10	0	14,086	0.00%
2019/01/21	0	0.00	12	29.12	28.80	-12	13,979	-0.09%
2019/01/18	31	28.57	21	28.58	29.05	10	13,906	0.07%
2019/01/17	29	28.89	15	28.61	28.40	14	13,893	0.10%
2019/01/16	30	28.07	46	28.17	28.95	-16	13,553	-0.12%
2019/01/15	15	27.58	23	27.61	27.05	-8	13,306	-0.06%
2019/01/14	5	26.37	11	26.44	26.25	-6	13,137	-0.05%
2019/01/11	4	26.70	18	26.56	26.40	-14	13,213	-0.11%
2019/01/10	19	26.81	12	26.59	26.85	7	13,196	0.05%
2019/01/09	9	26.87	58	27.25	26.40	-49	13,169	-0.37%
2019/01/08	129	26.78	66	26.97	26.75	63	13,080	0.48%	大買/
2019/01/07	1	26.35	32	26.56	26.85	-31	12,900	-0.24%
2019/01/04	13	23.80	2	24.28	24.45	11	12,832	0.09%
2019/01/03	7	25.63	22	25.78	25.45	-15	12,756	-0.12%
2019/01/02	24	25.70	4	25.85	25.70	20	12,860	0.16%
2018/12/28	1	25.50	0	0.00	25.45	1	12,985	0.01%
2018/12/27	2	25.53	4	25.58	25.45	-2	13,109	-0.02%
2018/12/26	24	25.43	2	25.78	24.95	22	13,064	0.17%
2018/12/25	1	25.70	0	0.00	25.60	1	13,032	0.01%
2018/12/24	6	26.52	9	26.42	26.50	-3	12,977	-0.02%
2018/12/22	9	26.33	5	26.34	26.25	4	13,007	0.03%
2018/12/21	4	26.31	17	26.36	26.95	-13	13,020	-0.10%
2018/12/20	4	25.10	7	25.36	25.65	-3	12,743	-0.02%
2018/12/19	25	25.49	15	25.50	25.45	10	12,634	0.08%
2018/12/18	37	26.10	22	25.96	26.00	15	12,559	0.12%
2018/12/17	7	27.69	28	27.67	27.25	-21	12,402	-0.17%
2018/12/14	10	27.62	1	27.85	27.70	9	12,378	0.07%
2018/12/13	53	29.90	83	30.01	28.80	-30	12,204	-0.25%
2018/12/12	53	28.15	18	29.42	29.70	35	11,430	0.31%
2018/12/11	2	26.88	2	27.15	27.00	0	11,257	0.00%
2018/12/10	15	26.56	1	26.70	26.70	14	11,295	0.12%
2018/12/07	11	28.17	11	28.18	28.10	0	11,245	0.00%
2018/12/06	24	27.83	1	28.20	27.55	23	11,175	0.21%
2018/12/05	24	30.42	9	30.29	30.25	15	10,997	0.14%
2018/12/04	19	32.17	28	31.89	31.50	-9	10,949	-0.08%
2018/12/03	64	32.68	6	32.71	31.90	58	10,750	0.54%
2018/11/30	45	29.94	78	30.69	31.25	-33	10,080	-0.33%
2018/11/29	14	27.54	27	27.75	28.45	-13	9,212	-0.14%
2018/11/28	16	25.46	28	25.48	25.90	-12	8,915	-0.13%
2018/11/27	22	24.42	25	24.38	24.80	-3	8,751	-0.03%
2018/11/26	17	23.74	9	23.66	23.75	8	8,657	0.09%
2018/11/23	4	23.53	3	23.63	23.45	1	8,811	0.01%
2018/11/22	35	25.01	28	24.88	24.25	7	9,015	0.08%
2018/11/21	26	25.78	14	26.07	25.55	12	8,951	0.13%
2018/11/20	9	25.66	12	25.65	25.75	-3	8,885	-0.03%
2018/11/19	27	25.56	18	25.42	25.65	9	8,898	0.10%
2018/11/16	12	24.86	9	24.94	24.60	3	9,020	0.03%
2018/11/15	2	24.25	2	24.50	24.45	0	9,163	0.00%
2018/11/14	14	24.11	13	24.10	24.10	1	9,169	0.01%
2018/11/13	1	23.15	1	23.45	24.15	0	9,201	0.00%
2018/11/12	66	23.34	47	23.51	24.10	19	9,232	0.21%
2018/11/09	128	24.05	143	24.30	23.80	-15	9,218	-0.16%	大買/大賣/
2018/11/08	95	24.83	113	25.96	24.65	-18	9,232	-0.19%	大賣/
2018/11/07	102	25.62	27	25.31	25.80	75	9,204	0.81%	大買/
2018/11/06	27	24.82	27	24.74	24.30	0	9,220	0.00%
2018/11/05	26	26.68	47	26.33	25.75	-21	9,225	-0.23%
2018/11/02	10	24.95	29	25.01	26.00	-19	8,734	-0.22%
2018/11/01	44	23.41	72	23.26	23.65	-28	8,434	-0.33%
2018/10/31	23	21.62	29	21.96	22.25	-6	8,304	-0.07%
2018/10/30	14	20.79	14	20.85	21.00	0	8,139	0.00%
2018/10/29	7	20.38	5	20.42	20.30	2	8,095	0.02%
2018/10/26	4	20.39	3	20.58	20.30	1	8,223	0.01%
2018/10/25	18	20.84	0	0.00	20.75	18	8,232	0.22%
2018/10/24	4	23.05	4	23.15	23.05	0	8,230	0.00%
2018/10/23	4	23.11	3	23.80	23.00	1	8,421	0.01%
2018/10/22	5	23.93	26	23.84	23.90	-21	8,524	-0.25%
2018/10/19	31	23.13	8	22.99	23.25	23	8,669	0.27%
2018/10/18	12	24.74	7	24.47	24.50	5	8,841	0.06%
2018/10/17	5	24.48	3	24.88	24.25	2	8,960	0.02%
2018/10/16	15	24.73	4	25.03	24.50	11	9,063	0.12%
2018/10/15	11	24.75	13	24.50	24.75	-2	9,181	-0.02%
2018/10/12	3	24.05	0	0.00	24.05	3	9,501	0.03%
2018/10/11	1	23.05	17	23.42	23.05	-16	9,716	-0.16%
2018/10/09	19	25.76	9	25.73	25.60	10	9,883	0.10%
2018/10/08	7	26.88	8	27.07	26.30	-1	9,900	-0.01%
2018/10/05	27	29.19	205	29.13	28.60	-178	9,810	-1.81%	大賣/鉅額交易
2018/10/04	3	31.83	2	32.00	31.75	1	9,787	0.01%
2018/10/03	30	32.81	8	33.48	32.05	22	9,966	0.22%
2018/10/02	14	33.39	11	33.60	33.40	3	10,174	0.03%
2018/10/01	19	33.03	4	33.01	33.00	15	10,261	0.15%
2018/09/28	90	33.36	3	33.17	32.35	87	10,444	0.83%
2018/09/27	70	33.66	15	33.97	33.30	55	10,643	0.52%
2018/09/26	6	33.69	7	34.26	33.65	-1	10,919	-0.01%
2018/09/25	33	33.89	33	33.73	33.95	0	11,420	0.00%
2018/09/21	0	0.00	1	33.00	32.85	-1	11,721	-0.01%
2018/09/20	5	32.12	2	33.20	31.60	3	11,692	0.03%
2018/09/19	1	33.20	2	33.85	33.20	-1	11,730	-0.01%
2018/09/18	13	33.49	2	33.70	33.20	11	11,875	0.09%
2018/09/17	6	34.18	4	34.06	34.35	2	11,951	0.02%
2018/09/14	4	34.39	4	34.56	34.65	0	12,053	0.00%
2018/09/13	2	33.58	2	33.88	33.45	0	12,211	0.00%
2018/09/12	7	33.94	7	33.99	33.95	0	12,365	0.00%
2018/09/11	2	33.65	4	34.33	34.10	-2	12,775	-0.02%
2018/09/10	3	33.72	11	33.54	33.50	-8	12,938	-0.06%
2018/09/07	14	37.98	17	37.64	37.20	-3	13,031	-0.02%
2018/09/06	11	38.68	6	38.17	38.20	5	13,277	0.04%
2018/09/05	10	40.12	2	40.35	39.70	8	13,695	0.06%
2018/09/04	3	40.00	15	39.64	40.35	-12	14,177	-0.08%
2018/09/03	2	39.70	2	40.73	38.80	0	14,395	0.00%
2018/08/31	2	41.55	24	41.59	41.65	-22	14,562	-0.15%
2018/08/30	11	41.92	17	41.96	41.85	-6	14,713	-0.04%
2018/08/29	36	41.35	9	41.12	40.90	27	14,755	0.18%
2018/08/27	8	39.49	16	39.38	39.60	-8	15,665	-0.05%
2018/08/24	1	38.15	2	37.73	38.35	-1	16,260	-0.01%
2018/08/23	22	38.94	7	38.50	37.90	15	16,866	0.09%
2018/08/22	5	38.35	85	37.85	39.20	-80	17,355	-0.46%
2018/08/21	81	37.48	0	0.00	37.20	81	17,414	0.47%
2018/08/20	2	36.13	2	36.55	36.05	0	17,824	0.00%
2018/08/17	2	37.05	2	38.35	37.05	0	18,015	0.00%
2018/08/16	1	36.75	4	36.54	37.80	-3	18,146	-0.02%
2018/08/15	4	37.21	3	37.47	37.40	1	18,284	0.01%
2018/08/14	3	38.88	4	38.20	39.20	-1	18,368	-0.01%
2018/08/13	12	38.07	21	37.67	37.45	-9	18,516	-0.05%
2018/08/10	6	42.36	0	0.00	41.00	6	18,671	0.03%
2018/08/09	2	44.70	2	44.83	44.70	0	18,662	0.00%
2018/08/08	0	0.00	6	45.28	44.60	-6	19,369	-0.03%
2018/08/07	1	45.40	1	45.10	45.30	0	19,748	0.00%
2018/08/06	11	44.50	11	44.51	44.50	0	19,966	0.00%
2018/08/03	2	43.75	3	44.22	45.10	-1	20,087	0.00%
2018/08/02	17	43.87	58	44.03	43.25	-41	20,151	-0.20%
2018/08/01	9	46.69	5	46.55	46.35	4	20,139	0.02%
2018/07/31	0	0.00	2	47.20	47.00	-2	20,239	-0.01%
2018/07/30	15	47.55	2	48.13	46.45	13	20,574	0.06%
2018/07/27	4	48.24	4	48.49	48.65	0	20,620	0.00%
2018/07/26	5	47.44	6	47.18	47.65	-1	20,598	0.00%
2018/07/25	8	46.84	12	46.89	47.10	-4	20,590	-0.02%
2018/07/24	1	44.35	1	44.65	44.95	0	20,477	0.00%
2018/07/23	0	0.00	1	43.20	43.50	-1	20,442	0.00%
2018/07/20	21	44.77	15	44.47	43.50	6	20,453	0.03%
2018/07/19	150	45.85	147	44.48	44.80	3	20,503	0.01%	大買/大賣/
2018/07/18	15	46.48	12	46.03	45.85	3	20,485	0.01%
2018/07/17	1	51.80	3	51.43	50.90	-2	20,276	-0.01%
2018/07/16	6	50.23	14	49.77	49.65	-8	20,265	-0.04%
2018/07/13	1	52.40	26	52.63	52.00	-25	20,283	-0.12%
2018/07/12	3	52.00	1	51.50	52.60	2	20,531	0.01%
2018/07/11	118	53.26	55	52.28	51.80	63	20,832	0.30%	大買/
2018/07/10	56	52.81	16	53.28	52.40	40	20,859	0.19%
2018/07/09	2	53.80	0	0.00	54.00	2	20,861	0.01%
2018/07/06	85.2	55.72	74	54.41	55.50	11.2	20,896	0.05%
2018/07/05	10	58.56	12	58.66	57.90	-2	20,969	-0.01%
2018/07/04	15	59.83	28	59.86	59.30	-13	20,875	-0.06%
2018/07/03	42	61.55	10.2	61.84	61.50	31.8	20,903	0.15%
2018/07/02	12	60.23	160	60.31	59.30	-148	20,719	-0.71%	大賣/鉅額交易
2018/06/29	6	57.08	2	57.15	57.00	4	20,522	0.02%
2018/06/28	26	56.42	11	56.65	55.80	15	20,679	0.07%
2018/06/27	9	58.51	11	58.70	57.60	-2	21,421	-0.01%
2018/06/26	121	56.53	5	56.94	57.60	116	21,661	0.54%	大買/鉅額交易
2018/06/25	29	56.72	22	57.72	56.70	7	22,331	0.03%
2018/06/22	19	59.16	18	59.68	58.40	1	22,758	0.00%
2018/06/21	45	58.59	46	58.92	57.80	-1	22,747	0.00%
2018/06/20	65	58.46	67	58.72	57.60	-2	22,667	-0.01%
2018/06/19	21	57.25	19	57.98	57.00	2	22,460	0.01%
2018/06/15	35.1	60.81	24	60.60	59.50	11.1	22,427	0.05%
2018/06/14	48	60.42	62	60.53	59.60	-14	22,244	-0.06%
2018/06/13	34	61.78	23	61.22	58.70	11	21,992	0.05%
2018/06/12	43	63.74	37.2	63.45	65.10	5.8	21,603	0.03%
2018/06/11	13	60.38	9	60.69	60.00	4	21,153	0.02%
2018/06/08	16.1	61.55	3	61.77	59.60	13.1	21,069	0.06%
2018/06/07	5	60.48	7.6	60.45	59.80	-2.6	20,875	-0.01%
2018/06/06	7.2	61.61	7	61.29	60.60	0.2	20,827	0.00%
2018/06/05	23	62.88	26	63.47	60.60	-3	21,042	-0.01%
2018/06/04	49	68.07	52	68.38	64.40	-3	20,988	-0.01%
2018/06/01	38	63.36	44	63.48	66.60	-6	20,470	-0.03%
2018/05/31	2	62.20	40.2	63.39	60.60	-38.2	19,774	-0.19%
2018/05/30	42	59.35	10	59.60	61.20	32	19,175	0.17%
2018/05/29	6.2	57.65	76	56.93	57.20	-69.8	18,789	-0.37%
2018/05/28	84	55.97	63	54.93	56.70	21	18,734	0.11%
2018/05/25	46	53.45	48	52.02	53.80	-2	18,330	-0.01%
2018/05/24	65	51.69	33	50.69	51.80	32	18,130	0.18%
2018/05/23	37	50.43	21	50.08	50.10	16	18,104	0.09%
2018/05/22	21	52.22	6	51.85	50.70	15	17,897	0.08%
2018/05/21	15	51.31	2	51.10	50.60	13	17,741	0.07%
2018/05/18	11	53.82	14	53.90	52.10	-3	17,470	-0.02%
2018/05/17	17	58.51	5	58.42	57.30	12	17,203	0.07%
2018/05/16	23	59.49	43	59.32	58.20	-20	17,002	-0.12%
2018/05/15	30	57.29	37	57.17	59.10	-7	16,351	-0.04%
2018/05/14	49	52.60	25	53.42	53.80	24	16,107	0.15%
2018/05/11	0	0.00	10	51.16	50.60	-10	15,878	-0.06%
2018/05/10	11	52.95	6	53.17	52.60	5	15,750	0.03%
2018/05/09	2	51.50	2	51.45	51.10	0	15,652	0.00%
2018/05/08	2	52.90	12	53.90	51.60	-10	15,544	-0.06%
2018/05/07	22	53.04	13	52.74	54.00	9	15,424	0.06%
2018/05/04	12	50.82	16	50.81	51.00	-4	15,013	-0.03%
2018/05/03	12	48.40	13	48.65	48.50	-1	14,859	-0.01%
2018/05/02	24	48.74	9	48.81	48.10	15	15,094	0.10%
2018/04/30	6	49.03	69	50.15	50.50	-63	15,025	-0.42%
2018/04/27	14	48.65	9	48.65	48.65	5	15,052	0.03%
2018/04/26	10	47.47	19	47.60	47.80	-9	15,154	-0.06%
2018/04/25	71	48.82	16	47.31	46.90	55	15,449	0.36%
2018/04/24	27	45.17	21	46.85	47.75	6	15,601	0.04%
2018/04/23	8	49.77	15	49.22	47.65	-7	15,674	-0.04%
2018/04/20	31	50.43	21	50.37	50.00	10	16,131	0.06%
2018/04/19	23	49.27	15	49.80	49.90	8	16,878	0.05%
2018/04/18	19	48.54	17	49.15	49.05	2	16,811	0.01%
2018/04/17	10	49.17	15	49.29	47.55	-5	16,604	-0.03%
2018/04/16	5	53.54	5	53.70	52.70	0	16,259	0.00%
2018/04/13	0	0.00	7	54.40	54.60	-7	16,165	-0.04%
2018/04/12	7	55.76	15	55.72	55.90	-8	16,055	-0.05%
2018/04/11	11	55.32	13	56.10	57.30	-2	16,235	-0.01%
2018/04/10	0	0.00	10	54.16	52.40	-10	16,328	-0.06%
2018/04/09	18	57.91	13	56.48	54.00	5	16,599	0.03%
2018/04/03	44	53.60	48	53.40	55.50	-4	16,941	-0.02%
2018/04/02	12	50.73	15	50.54	50.60	-3	16,618	-0.02%
2018/03/31	37	50.26	32	50.09	49.80	5	16,814	0.03%
2018/03/30	46	50.08	80.1	51.45	49.50	-34.1	16,775	-0.20%
2018/03/29	49	47.08	115	47.07	48.35	-66	15,886	-0.42%	大賣/
2018/03/28	113	46.77	123.1	46.75	46.50	-10.1	15,454	-0.07%	大買/大賣/
2018/03/27	45	44.80	228.2	45.17	46.40	-183.2	14,681	-1.25%	大賣/鉅額交易
2018/03/26	62	41.14	147	40.99	42.20	-85	14,229	-0.60%	大賣/
2018/03/23	70	39.64	19	39.84	39.50	51	14,181	0.36%
2018/03/22	75	41.59	84	42.43	41.00	-9	14,100	-0.06%
2018/03/21	122.3	41.16	138	41.25	42.00	-15.7	13,843	-0.11%	大買/大賣/
2018/03/20	34	40.31	31	40.20	39.75	3	13,608	0.02%
2018/03/19	28	40.53	7	40.42	40.45	21	13,536	0.16%
2018/03/16	24	39.77	19	40.07	39.60	5	13,452	0.04%
2018/03/15	23	39.81	10	39.96	39.70	13	13,402	0.10%
2018/03/14	33	40.49	58	40.95	40.30	-25	13,392	-0.19%
2018/03/13	10	40.30	9	40.22	39.85	1	13,261	0.01%
2018/03/12	16	40.00	2	40.60	40.20	14	13,267	0.11%
2018/03/09	56	40.29	44	40.91	39.40	12	13,276	0.09%
2018/03/08	40	39.49	73	39.69	40.65	-33	13,007	-0.25%
2018/03/07	70	38.68	55	39.21	37.80	15	12,640	0.12%
2018/03/06	10	38.01	2	37.65	37.75	8	12,779	0.06%
2018/03/05	79	37.98	15	37.91	37.50	64	13,422	0.48%
2018/03/02	48	39.53	79	39.59	39.10	-31	13,869	-0.22%
2018/03/01	14	38.58	31	38.85	39.40	-17	13,587	-0.13%
2018/02/27	13	37.75	73	38.06	37.00	-60	13,458	-0.45%
2018/02/26	9	37.85	59	37.90	37.65	-50	13,563	-0.37%
2018/02/23	145	37.33	119	37.41	37.65	26	13,544	0.19%	大買/大賣/
2018/02/22	6	35.54	5	35.38	35.65	1	13,578	0.01%
2018/02/21	39	34.77	23	34.83	35.50	16	13,554	0.12%
2018/02/12	54	33.26	61	33.42	33.90	-7	13,482	-0.05%
2018/02/09	23	31.37	171	31.05	31.85	-148	13,447	-1.10%	大賣/鉅額交易
2018/02/08	4	33.84	4	33.78	33.20	0	13,354	0.00%
2018/02/07	50	34.67	11	34.24	34.60	39	13,440	0.29%
2018/02/06	11	33.55	3	32.47	32.35	8	13,389	0.06%
2018/02/05	1	34.20	95	34.45	35.80	-94	13,266	-0.71%
2018/02/02	46	36.72	1	36.75	36.30	45	13,266	0.34%
2018/02/01	70	36.78	8	36.60	36.60	62	13,289	0.47%
2018/01/31	10	36.92	0	0.00	36.45	10	13,308	0.08%
2018/01/30	36	37.25	0	0.00	36.90	36	13,336	0.27%
2018/01/29	40	38.59	6	38.71	38.25	34	13,305	0.26%
2018/01/26	9	38.19	1	37.50	38.95	8	13,367	0.06%
2018/01/25	194	39.35	61	40.17	37.90	133	13,386	0.99%	大買/鉅額交易
2018/01/24	56	38.65	6	38.81	38.70	50	13,297	0.38%
2018/01/23	69	39.05	14	38.81	38.30	55	13,411	0.41%
2018/01/22	34	39.47	5	39.38	39.40	29	13,872	0.21%
2018/01/19	16	39.52	22	39.58	39.90	-6	14,166	-0.04%
2018/01/18	34	39.34	23	39.88	38.90	11	13,806	0.08%
2018/01/17	31	39.39	189	39.83	39.70	-158	13,511	-1.17%	大賣/鉅額交易
2018/01/16	115	37.71	91	38.25	38.55	24	13,081	0.18%	大買/
2018/01/15	72	34.74	83.6	36.23	38.10	-11.6	12,653	-0.09%
2018/01/12	2	34.88	8	35.11	34.65	-6	11,733	-0.05%
2018/01/10	23	33.75	10	34.20	33.40	13	11,639	0.11%
2018/01/09	35	34.28	3	34.15	33.95	32	11,694	0.27%
2018/01/08	22	35.31	5	35.22	34.35	17	11,867	0.14%
2018/01/05	56	35.77	69	36.12	36.15	-13	11,897	-0.11%
2018/01/04	111	34.67	155	34.61	35.30	-44	11,835	-0.37%	大買/大賣/
2018/01/03	10	34.20	67	33.03	33.55	-57	11,730	-0.49%
2018/01/02	43	31.77	108	32.72	32.40	-65	11,342	-0.57%	大賣/