強茂 (2481)-玉山券商分點個股進出

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

強茂

(2481)

可現股當沖

股價
55.4
漲跌
▲0.2
漲幅
+0.36%
成交量
874張
產業
上市半導體類股
1260人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

強茂 (2481)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	10	55.00	11	55.10	55.40	-1	1,281	-0.08%
2024/05/09	0	0.00	5	55.40	55.20	-5	1,278	-0.39%
2024/05/08	2	55.20	0	0.00	55.20	2	1,286	0.16%
2024/05/07	1	55.40	0	0.00	55.70	1	1,278	0.08%
2024/05/03	0	0.00	6	56.40	56.30	-6	1,279	-0.47%
2024/04/30	3	57.33	5	57.78	56.70	-2	1,284	-0.16%
2024/04/29	6	55.72	1.6	55.70	56.30	4.4	1,259	0.35%
2024/04/26	7	54.81	0	54.80	54.60	7	1,264	0.55%
2024/04/25	7	55.10	2	55.10	54.50	5	1,270	0.39%
2024/04/24	0	55.10	1	54.60	55.50	-1	1,283	-0.08%
2024/04/23	7	53.50	5	53.60	53.70	2	1,372	0.15%
2024/04/22	3.3	53.62	3.1	53.28	52.80	0.2	1,406	0.01%
2024/04/19	10	55.00	14	55.01	53.80	-4	1,403	-0.29%
2024/04/18	2	56.45	1	56.80	56.80	1	1,389	0.07%
2024/04/17	13	56.82	39.5	56.52	56.80	-26.5	1,395	-1.90%
2024/04/16	9	56.35	8	56.05	55.80	1	1,411	0.07%
2024/04/15	1	58.20	9	58.47	58.30	-8	1,390	-0.58%
2024/04/12	10	59.33	1	59.70	59.40	9	1,385	0.65%
2024/04/11	6	58.90	0	0.00	59.70	6	1,380	0.43%
2024/04/10	6.1	59.64	3	59.63	59.70	3.1	1,397	0.22%
2024/04/09	2	59.00	21	58.88	59.20	-19	1,436	-1.32%
2024/04/08	3	59.07	7	59.04	59.10	-4	1,462	-0.27%
2024/04/03	12	57.88	2	58.30	58.20	10	1,459	0.69%
2024/04/01	5.1	57.70	1	57.60	57.80	4.1	1,497	0.28%
2024/03/29	1	56.80	2	57.30	56.90	-1	1,505	-0.07%
2024/03/28	2	57.45	0.1	57.80	57.40	2	1,568	0.12%
2024/03/27	2	57.70	4	57.78	57.70	-2	1,591	-0.13%
2024/03/26	2	56.85	0	0.00	56.70	2	1,581	0.13%
2024/03/25	5	58.46	5	58.22	57.80	0	1,625	0.00%
2024/03/22	28	57.74	0	0.00	57.70	28	1,668	1.68%
2024/03/21	5	56.94	3	57.07	57.00	2	1,777	0.11%
2024/03/20	3	56.93	20.1	57.07	57.10	-17.1	2,165	-0.79%
2024/03/19	3.1	56.86	0.2	56.90	56.50	2.9	2,247	0.13%
2024/03/18	0.1	56.50	4	56.53	56.90	-3.9	2,253	-0.17%
2024/03/15	0.1	57.70	0	0.00	57.10	0.1	2,284	0.00%
2024/03/14	0.1	58.10	2	57.70	57.60	-1.9	2,344	-0.08%
2024/03/13	57.2	58.25	2	58.30	58.40	55.2	2,361	2.34%
2024/03/12	0.1	60.00	2.1	59.76	59.70	-1.9	2,355	-0.08%
2024/03/11	3	58.90	20	58.92	59.00	-17	2,378	-0.71%
2024/03/08	16.3	60.01	5.3	60.62	59.20	11	2,410	0.45%
2024/03/07	48	59.90	1	60.30	60.30	47	2,431	1.93%
2024/03/06	2.1	60.96	0	0.00	60.90	2.1	2,561	0.08%
2024/03/05	1.1	61.41	1	61.10	61.20	0.1	2,838	0.00%
2024/03/04	4	61.70	104	61.74	61.50	-100	2,886	-3.46%	大賣/
2024/03/01	2	62.10	12	62.04	62.00	-10	2,874	-0.35%
2024/02/27	0	0.00	3	62.10	62.00	-3	2,876	-0.10%
2024/02/26	0	0.00	1	62.60	62.90	-1	2,878	-0.03%
2024/02/23	0	0.00	5.9	62.98	62.20	-5.9	2,878	-0.20%
2024/02/22	5.1	63.59	2	63.20	63.10	3.1	2,893	0.11%
2024/02/21	1.3	63.02	2	63.20	63.50	-0.7	2,900	-0.02%
2024/02/20	1.3	63.28	5	62.98	62.90	-3.7	2,896	-0.13%
2024/02/19	1.2	63.94	2	63.95	63.80	-0.8	2,891	-0.03%
2024/02/16	6.4	63.26	0	0.00	63.30	6.4	2,896	0.22%
2024/02/15	21	61.79	0	0.00	61.90	21	2,889	0.73%
2024/02/05	3.1	61.17	0	0.00	61.20	3.1	2,888	0.11%
2024/02/02	0.2	62.00	0	0.00	61.80	0.2	2,901	0.01%
2024/02/01	3.1	61.63	0	0.00	61.70	3.1	2,905	0.11%
2024/01/31	2.2	61.98	1	62.50	61.90	1.2	2,903	0.04%
2024/01/30	4	63.33	1	62.90	62.50	3	2,888	0.10%
2024/01/29	0	0.00	1	63.40	63.40	-1	2,880	-0.03%
2024/01/25	0.1	63.60	0	0.00	63.50	0.1	2,885	0.00%
2024/01/24	11	64.12	0	0.00	63.90	11	2,883	0.38%
2024/01/23	10	63.90	0.6	63.98	64.30	9.4	2,899	0.32%
2024/01/22	10.1	63.70	1	63.90	63.90	9.1	2,893	0.31%
2024/01/19	10	63.40	1.1	63.12	63.00	8.9	2,895	0.31%
2024/01/18	12.1	63.38	0	0.00	62.70	12.1	2,899	0.42%
2024/01/17	12	63.84	2.2	63.34	63.10	9.8	2,895	0.34%
2024/01/16	6	63.73	0.4	65.00	64.80	5.6	2,802	0.20%
2024/01/15	25	63.64	0	0.00	63.80	25	2,770	0.90%
2024/01/12	1	63.21	3	63.30	63.10	-2	2,793	-0.07%
2024/01/10	1	62.92	0	0.00	62.90	1	2,804	0.04%
2024/01/09	104.5	64.01	15	64.05	63.90	89.5	2,783	3.22%	大買/
2024/01/08	9	64.90	0	0.00	64.90	9	2,771	0.32%
2024/01/05	5.2	65.09	5	65.10	64.70	0.2	2,770	0.01%
2024/01/04	2	64.95	1	64.90	65.00	1	2,764	0.04%
2024/01/03	6.2	65.16	13.3	65.61	65.70	-7.1	2,741	-0.26%
2024/01/02	5.1	66.88	0	0.00	66.60	5.1	2,686	0.19%
2023/12/29	3	67.40	6	67.63	67.30	-3	2,646	-0.11%
2023/12/28	10.1	67.99	1	67.90	67.80	9.1	2,629	0.34%
2023/12/27	4	69.30	64	69.12	68.50	-60	2,589	-2.32%
2023/12/26	3.1	69.01	0	0.00	69.00	3.1	2,568	0.12%
2023/12/25	2	70.10	8	70.21	69.30	-6	2,552	-0.24%
2023/12/22	13	68.59	2	69.60	69.60	11	2,486	0.44%
2023/12/21	1	68.50	0	0.00	68.60	1	2,460	0.04%
2023/12/20	3.1	69.67	1	70.20	68.60	2.1	2,439	0.09%
2023/12/19	13.1	68.92	6	69.03	68.50	7.1	2,392	0.30%
2023/12/18	2	70.30	5	69.62	69.30	-3	2,342	-0.13%
2023/12/15	81	71.88	63.5	72.14	69.30	17.5	2,231	0.79%
2023/12/14	24	70.15	5.7	69.75	70.30	18.3	1,847	0.99%
2023/12/13	1	68.70	7	68.69	68.30	-6	1,755	-0.34%
2023/12/12	14.1	69.38	1	68.40	69.00	13.1	1,771	0.74%
2023/12/11	10	69.35	2.3	69.30	69.00	7.7	1,776	0.43%
2023/12/08	4.7	68.72	1	68.70	68.60	3.7	1,714	0.22%
2023/12/07	2	67.30	1.1	67.69	67.10	0.9	1,699	0.05%
2023/12/06	2.6	68.78	8	67.95	67.90	-5.5	1,696	-0.32%
2023/12/05	1	68.20	0.2	68.50	68.70	0.8	1,673	0.05%
2023/12/04	7.3	69.32	2	68.70	68.50	5.3	1,630	0.33%
2023/12/01	34	70.66	38.1	70.15	70.20	-4.1	1,573	-0.26%
2023/11/30	133.2	70.20	35	68.88	70.70	98.1	1,431	6.85%	大買/
2023/11/29	2	65.87	2	65.80	65.90	0	1,156	0.00%
2023/11/27	2	63.74	4	63.95	63.00	-2	1,117	-0.18%
2023/11/22	0.2	63.93	0	0.00	63.80	0.2	1,142	0.01%
2023/11/21	1	64.00	8	63.50	63.70	-7	1,146	-0.61%
2023/11/20	4	62.65	21.2	62.43	62.90	-17.2	1,139	-1.51%
2023/11/17	1	61.70	2	62.00	62.10	-1	1,144	-0.09%
2023/11/16	1	61.50	0	0.00	61.60	1	1,148	0.09%
2023/11/14	2	60.00	2	60.40	59.80	0	1,161	0.00%
2023/11/13	12.2	59.98	4	59.85	59.70	8.2	1,189	0.69%
2023/11/10	5	59.90	5	59.92	59.90	0	1,207	0.00%
2023/11/09	3	61.03	0	0.00	60.80	3	1,210	0.25%
2023/11/07	1.1	61.60	0	0.00	61.80	1.1	1,291	0.08%
2023/11/06	2	61.75	4	61.70	62.00	-2	1,393	-0.14%
2023/11/03	1	61.00	0	0.00	61.00	1	1,449	0.07%
2023/11/02	1	60.70	8	61.09	61.30	-7	1,476	-0.47%
2023/11/01	2	60.15	0.3	60.10	60.00	1.7	1,499	0.11%
2023/10/31	2	59.60	1	61.00	59.60	1	1,525	0.07%
2023/10/30	1	61.58	0	0.00	61.20	1	1,577	0.06%
2023/10/27	1	61.60	0	0.00	61.40	1	1,633	0.06%
2023/10/26	3.1	62.15	0	0.00	62.20	3.1	1,693	0.18%
2023/10/25	3	63.20	4	63.25	62.90	-1	1,748	-0.06%
2023/10/24	0	0.00	6	62.10	62.10	-6	1,846	-0.32%
2023/10/23	0	0.00	2	61.80	61.50	-2	1,890	-0.11%
2023/10/20	6	61.48	22	61.01	61.80	-16	1,961	-0.82%
2023/10/19	1	63.00	0	0.00	63.00	1	2,055	0.05%
2023/10/18	12	63.01	14	62.68	63.20	-2	2,129	-0.09%
2023/10/17	3.1	63.97	1	64.10	63.70	2.1	2,201	0.09%
2023/10/13	1	65.20	0.1	65.00	64.40	0.9	2,994	0.03%
2023/10/12	0	0.00	2	64.00	64.70	-2	3,391	-0.06%
2023/10/11	1	64.50	0	0.00	64.20	1	3,635	0.03%
2023/10/06	1.2	64.51	2.1	64.78	64.60	-0.9	3,894	-0.02%
2023/10/05	0.1	64.70	0	0.00	64.80	0.1	4,607	0.00%
2023/10/04	1.1	63.34	5	63.68	63.80	-3.9	5,391	-0.07%
2023/10/03	2	65.00	0	0.00	64.40	2	5,595	0.04%
2023/10/02	3	64.57	2	64.20	64.60	1	5,621	0.02%
2023/09/28	1	63.50	0	0.00	64.00	1	5,639	0.02%
2023/09/27	0	0.00	5	63.34	63.50	-5	5,672	-0.09%
2023/09/25	4	65.13	0	0.00	65.10	4	5,697	0.07%
2023/09/22	0	0.00	4	64.10	64.50	-4	5,702	-0.07%
2023/09/21	1	64.60	12	64.28	64.00	-11	5,704	-0.19%
2023/09/20	2	65.20	4.2	65.68	65.00	-2.2	5,714	-0.04%
2023/09/19	48	66.33	6	66.10	65.80	42	5,784	0.73%
2023/09/18	0	0.00	5	67.20	67.10	-5	5,793	-0.09%
2023/09/15	2	66.10	12	66.58	66.40	-10	5,809	-0.17%
2023/09/14	8	66.48	18	67.02	67.20	-10	5,800	-0.17%
2023/09/13	8	65.84	11	65.83	65.80	-3	5,789	-0.05%
2023/09/12	20.1	65.81	1.6	66.14	65.80	18.5	5,816	0.32%
2023/09/11	13	65.53	7	64.63	64.80	6	5,816	0.10%
2023/09/08	5	64.56	9	64.30	64.70	-4	5,816	-0.07%
2023/09/07	1	65.00	0	0.00	64.70	1	5,837	0.02%
2023/09/06	1	65.40	5	65.64	65.30	-4	5,877	-0.07%
2023/09/05	16.6	65.75	2	65.95	65.80	14.6	5,961	0.24%
2023/09/04	11	64.65	10	64.72	64.90	1	5,958	0.02%
2023/09/01	7	64.30	9	64.33	64.30	-2	5,963	-0.03%
2023/08/31	3.5	63.83	3	64.07	64.20	0.5	5,992	0.01%
2023/08/30	7	63.77	0	0.00	64.00	7	6,007	0.12%
2023/08/29	5.1	62.10	0	0.00	62.70	5.1	6,070	0.08%
2023/08/28	1.1	61.91	10	61.88	61.60	-9	6,075	-0.15%
2023/08/25	12.1	62.88	9	62.14	62.20	3.1	6,093	0.05%
2023/08/24	9	63.32	2	62.95	62.60	7	6,106	0.12%
2023/08/23	1.1	62.30	0	0.00	62.30	1.1	6,159	0.02%
2023/08/22	4.2	62.46	1	62.20	62.10	3.2	6,172	0.05%
2023/08/21	3	62.87	0.5	63.30	62.70	2.5	6,188	0.04%
2023/08/18	6	63.38	0.1	63.90	63.10	5.9	6,202	0.10%
2023/08/17	2	64.25	5	63.12	64.40	-3	6,202	-0.05%
2023/08/16	12.1	62.19	1.4	62.06	62.50	10.7	6,180	0.17%
2023/08/15	0	0.00	3	62.93	63.10	-3	6,199	-0.05%
2023/08/14	8.1	63.54	3	62.70	62.60	5.1	6,204	0.08%
2023/08/11	21	65.83	17	65.52	65.20	4	6,171	0.07%
2023/08/10	15.3	67.32	7	66.31	66.80	8.3	6,139	0.14%
2023/08/09	10.6	70.41	19	70.03	70.30	-8.4	6,052	-0.14%
2023/08/08	3.1	72.00	0	0.00	71.80	3.1	6,001	0.05%
2023/08/07	7	72.50	1.2	72.13	72.90	5.8	5,999	0.10%
2023/08/04	5.1	70.96	6	70.77	71.30	-0.9	6,010	-0.01%
2023/08/02	5	72.64	6	73.27	71.70	-1	6,010	-0.02%
2023/08/01	19.2	73.67	4	73.23	73.50	15.2	5,947	0.26%
2023/07/31	7.1	74.11	25.2	73.04	72.70	-18.2	5,894	-0.31%
2023/07/28	14.3	74.60	23.2	74.54	74.80	-8.9	5,830	-0.15%
2023/07/27	46	77.50	19.5	77.31	77.80	26.5	5,781	0.46%
2023/07/26	1.1	75.78	1	77.00	75.40	0.1	5,704	0.00%
2023/07/25	15	76.61	12	76.75	76.50	3	5,677	0.05%
2023/07/24	32	76.18	24	76.63	76.30	8	5,619	0.14%
2023/07/21	26	77.57	15	77.65	77.70	11	5,525	0.20%
2023/07/20	16	78.03	16	78.57	78.60	0	5,494	0.00%
2023/07/19	32.3	78.61	28.5	78.82	77.60	3.8	5,426	0.07%
2023/07/18	59.3	82.64	147.2	82.72	79.90	-88	5,296	-1.66%	大賣/
2023/07/17	94.6	79.77	97	79.90	80.10	-2.4	4,748	-0.05%
2023/07/14	47.2	77.51	24	77.67	78.00	23.2	4,388	0.53%
2023/07/13	51.2	75.87	60.6	76.16	75.20	-9.3	4,225	-0.22%
2023/07/12	145.5	79.13	70.6	78.61	76.30	74.9	4,058	1.85%	大買/
2023/07/11	72.5	76.87	108.3	77.46	79.00	-35.8	3,399	-1.05%	大賣/
2023/07/10	34.4	70.46	58.4	71.69	71.90	-24	2,663	-0.90%
2023/07/07	5	68.46	7.1	68.92	68.00	-2.1	2,516	-0.08%
2023/07/06	14	70.19	19	70.04	69.60	-5	2,535	-0.20%
2023/07/05	16.1	70.23	6	70.42	70.10	10.1	2,547	0.40%
2023/07/04	2.4	69.47	2.1	69.59	69.50	0.3	2,554	0.01%
2023/07/03	0	0.00	3.2	69.47	69.40	-3.2	2,600	-0.12%
2023/06/29	6	69.38	2	69.00	69.00	4	2,671	0.15%
2023/06/28	5.2	69.19	2.1	69.72	68.70	3.1	2,814	0.11%
2023/06/27	1.6	70.14	11.3	70.35	68.90	-9.7	3,105	-0.31%
2023/06/26	0.1	69.70	1	69.50	69.80	-1	3,064	-0.03%
2023/06/21	2.1	69.21	6	69.27	69.30	-3.9	3,102	-0.13%
2023/06/20	11.1	68.19	3.1	67.59	68.20	8	3,213	0.25%
2023/06/19	16.2	67.87	34.4	67.89	67.80	-18.2	3,365	-0.54%
2023/06/16	10.1	69.32	7	69.07	68.90	3.1	3,404	0.09%
2023/06/15	10.2	69.47	11.2	69.66	69.80	-1	3,655	-0.03%
2023/06/14	4	70.23	8.7	70.08	70.00	-4.7	3,677	-0.13%
2023/06/13	2	70.70	0	0.00	70.90	2	3,720	0.05%
2023/06/12	9.2	71.10	9	71.09	70.80	0.2	3,760	0.00%
2023/06/09	37.4	70.86	16	70.89	70.90	21.4	3,746	0.57%
2023/06/08	8	69.49	2.5	69.84	69.10	5.5	3,751	0.15%
2023/06/07	1.1	70.29	2	70.20	70.30	-0.9	3,866	-0.02%
2023/06/06	12.7	69.69	9	70.18	69.40	3.7	3,969	0.09%
2023/06/05	2	71.00	7	71.27	71.00	-5	4,284	-0.12%
2023/06/02	15	71.15	19	69.94	71.00	-4	4,565	-0.09%
2023/06/01	3	70.23	2	70.15	70.40	1	4,811	0.02%
2023/05/31	11	70.23	8	69.85	70.00	3	4,813	0.06%
2023/05/30	1	69.60	5.5	69.39	69.50	-4.5	4,805	-0.09%
2023/05/29	20.2	70.20	14	70.01	70.20	6.2	4,800	0.13%
2023/05/26	9	68.46	10	68.27	68.50	-1	4,761	-0.02%
2023/05/25	0	0.00	6	68.12	68.30	-6	4,755	-0.13%
2023/05/24	22	67.96	6	67.68	68.20	16	4,776	0.33%
2023/05/23	8	67.94	11	67.57	67.50	-3	4,779	-0.06%
2023/05/22	19	67.42	0	0.00	67.50	19	4,775	0.40%
2023/05/19	6	67.28	4	67.23	67.00	2	4,807	0.04%
2023/05/18	4	66.60	6.1	66.34	66.90	-2.1	4,852	-0.04%
2023/05/17	0	0.00	1	66.20	66.00	-1	4,888	-0.02%
2023/05/16	0.2	65.70	0	0.00	65.80	0.2	4,896	0.00%
2023/05/15	0	0.00	10	64.66	64.70	-10	4,903	-0.20%
2023/05/12	0	0.00	1.4	65.63	65.80	-1.4	4,943	-0.03%
2023/05/11	4.9	65.68	36	66.11	65.30	-31.1	4,979	-0.62%
2023/05/10	4.2	67.04	8	66.96	66.70	-3.8	5,006	-0.08%
2023/05/09	8	65.25	0	65.70	65.00	8	5,044	0.16%
2023/05/08	2.1	67.15	2	66.90	66.80	0.1	5,100	0.00%
2023/05/04	6	66.37	5	66.38	66.40	1	5,367	0.02%
2023/05/03	3	66.50	1	66.50	66.70	2	5,474	0.04%
2023/05/02	4	66.95	4	67.20	67.00	0	5,540	0.00%
2023/04/27	1.2	64.61	0	0.00	64.30	1.2	5,616	0.02%
2023/04/26	1	64.30	12	64.08	64.40	-11	5,612	-0.20%
2023/04/25	4.5	64.47	32.1	64.86	64.30	-27.6	5,597	-0.49%
2023/04/24	9	66.96	19	66.68	66.60	-10	5,574	-0.18%
2023/04/21	18.2	67.53	7.7	67.41	66.80	10.5	5,571	0.19%
2023/04/20	7	69.31	1	69.20	69.20	6	5,542	0.11%
2023/04/19	8.2	70.77	20	71.21	70.60	-11.8	5,551	-0.21%
2023/04/18	9	72.53	29	72.02	71.60	-20	5,527	-0.36%
2023/04/17	38.7	72.15	34.5	71.95	72.20	4.2	5,455	0.08%
2023/04/14	14	69.71	14	69.64	69.90	0	5,370	0.00%
2023/04/13	11	70.49	11	71.05	70.10	0	5,323	0.00%
2023/04/12	5	72.02	31	72.08	71.80	-26	5,283	-0.49%
2023/04/11	24	71.82	5	71.72	72.00	19	5,249	0.36%
2023/04/10	5.2	71.47	5	71.36	71.70	0.2	5,239	0.00%
2023/04/07	17	71.37	32	71.54	71.50	-15	5,213	-0.29%
2023/04/06	56.7	71.80	18	71.71	71.70	38.7	5,181	0.75%
2023/03/31	14	71.24	9	71.33	71.30	5	5,147	0.10%
2023/03/30	16	70.96	15	70.83	70.80	1	5,119	0.02%
2023/03/29	57	71.40	37	71.03	71.00	20	5,091	0.39%
2023/03/28	74	71.72	43	71.40	70.50	31	4,993	0.62%
2023/03/27	4	70.18	3	69.93	69.90	1	4,707	0.02%
2023/03/24	4	70.33	13	70.12	70.00	-9	4,711	-0.19%
2023/03/23	12	70.43	55	70.31	70.30	-43	4,743	-0.91%
2023/03/22	49	72.34	37	72.26	72.00	12	4,658	0.26%
2023/03/21	28	71.19	10	71.29	71.30	18	4,563	0.39%
2023/03/20	41	71.68	33	72.05	71.00	8	4,701	0.17%
2023/03/17	22.2	67.98	18	68.66	68.90	4.2	4,435	0.09%
2023/03/16	9	68.26	11.2	67.91	67.20	-2.2	4,405	-0.05%
2023/03/15	33	69.67	18	69.45	69.00	15	4,388	0.34%
2023/03/14	2	68.30	3.3	68.45	68.10	-1.2	4,401	-0.03%
2023/03/13	24	68.18	28	68.50	69.10	-4	4,451	-0.09%
2023/03/10	33	69.87	63.4	69.51	69.40	-30.3	4,458	-0.68%
2023/03/09	36	71.59	22.2	71.56	71.70	13.8	4,608	0.30%
2023/03/08	104.3	73.09	59	72.66	72.10	45.3	4,625	0.98%	大買/
2023/03/07	88.2	71.73	66.1	71.79	71.80	22.1	4,341	0.51%
2023/03/06	34.1	70.48	55.3	70.60	70.70	-21.2	4,092	-0.52%
2023/03/03	12	66.69	1.1	66.73	66.50	10.9	3,800	0.29%
2023/03/02	2	66.00	10	66.08	65.90	-8	3,820	-0.21%
2023/02/24	9	67.16	1	66.90	66.80	8	3,849	0.21%
2023/02/23	9.3	66.70	5	66.62	66.50	4.3	3,851	0.11%
2023/02/22	3	66.23	22	66.35	66.20	-19	3,873	-0.49%
2023/02/21	5.1	67.92	7	67.86	67.60	-1.9	3,879	-0.05%
2023/02/20	26	67.40	0	0.00	67.50	26	3,947	0.66%
2023/02/17	3	67.10	1	67.10	66.90	2	3,966	0.05%
2023/02/16	2	67.35	3	67.83	67.70	-1	3,962	-0.03%
2023/02/15	6.5	66.95	1	66.70	66.30	5.5	3,941	0.14%
2023/02/14	0.3	67.20	1	67.20	66.50	-0.8	3,907	-0.02%
2023/02/13	0	0.00	5	66.80	66.50	-5	3,927	-0.13%
2023/02/10	11	67.69	9	67.71	67.00	2	3,946	0.05%
2023/02/09	10.2	68.77	6	68.83	68.50	4.2	3,932	0.11%
2023/02/08	26	69.05	16	68.71	68.70	10	3,918	0.26%
2023/02/07	5	68.48	6	68.83	69.10	-1	3,901	-0.03%
2023/02/06	14	68.55	13	68.03	68.60	1	3,895	0.03%
2023/02/03	32	68.98	27.1	69.21	69.10	4.9	3,846	0.13%
2023/02/02	29	67.57	5	67.74	68.10	24	3,694	0.65%
2023/02/01	8.2	67.23	11	67.11	67.10	-2.8	3,638	-0.08%
2023/01/31	4.1	65.59	11	65.62	66.30	-6.9	3,600	-0.19%
2023/01/30	8.5	65.48	6	65.50	65.30	2.5	3,581	0.07%
2023/01/17	0.2	62.90	2	62.95	62.80	-1.8	3,502	-0.05%
2023/01/16	4	62.20	34	62.37	62.50	-30	3,522	-0.85%
2023/01/13	1	62.90	20	61.88	61.80	-19	3,544	-0.54%
2023/01/12	1	62.00	5	63.00	62.00	-4	3,574	-0.11%
2023/01/11	1	63.30	2	63.20	63.50	-1	3,597	-0.03%
2023/01/10	2.5	63.08	1	62.80	63.10	1.5	3,637	0.04%
2023/01/09	1	61.70	14	62.44	63.00	-13	3,665	-0.35%
2023/01/06	1	59.90	2	60.40	60.50	-1	3,675	-0.03%
2023/01/05	1	60.00	0	0.00	60.10	1	3,756	0.03%
2023/01/04	0	0.00	3	59.93	59.80	-3	3,793	-0.08%
2022/12/30	0	0.00	1	58.20	57.90	-1	3,839	-0.03%
2022/12/29	1	57.70	7	57.21	57.90	-6	3,869	-0.16%
2022/12/28	0	58.80	12	58.42	58.40	-12	3,943	-0.30%
2022/12/27	1	60.20	0	0.00	60.40	1	3,945	0.03%
2022/12/26	2	59.90	0	0.00	60.00	2	3,975	0.05%
2022/12/23	6	60.13	12	59.52	60.40	-6	4,039	-0.15%
2022/12/22	10	60.66	1	60.60	60.60	9	4,080	0.22%
2022/12/21	3	61.30	90	60.94	60.60	-87	4,149	-2.10%
2022/12/20	2	63.85	15	61.77	61.20	-13	4,155	-0.31%
2022/12/19	0	0.00	1	64.00	63.90	-1	4,177	-0.02%
2022/12/16	3	63.83	5	63.90	64.00	-2	4,209	-0.05%
2022/12/15	12	65.81	14	65.69	65.40	-2	4,215	-0.05%
2022/12/14	1	64.60	2	65.00	65.00	-1	4,141	-0.02%
2022/12/13	6	64.45	2	64.70	64.60	4	4,113	0.10%
2022/12/12	32	64.52	27	64.54	64.20	5	4,051	0.12%
2022/12/09	3	62.83	1	62.20	62.20	2	3,860	0.05%
2022/12/08	4	62.48	4.1	62.53	63.00	-0.1	3,895	0.00%
2022/12/07	18	63.50	65	62.12	62.10	-47	3,924	-1.20%
2022/12/06	14.2	63.90	39	63.44	63.50	-24.8	3,934	-0.63%
2022/12/05	5	65.10	35	64.93	66.00	-30	3,979	-0.75%
2022/12/02	12	65.68	44	66.09	65.70	-32	4,065	-0.79%
2022/12/01	80	65.82	99	65.98	65.60	-19	4,047	-0.47%
2022/11/30	6	62.68	8.1	62.61	63.10	-2.1	3,926	-0.05%
2022/11/29	33.1	60.72	20	60.89	60.70	13.1	3,892	0.34%
2022/11/28	24	60.73	25	60.99	61.30	-1	3,919	-0.03%
2022/11/25	35	60.93	34	60.92	60.40	1	4,007	0.02%
2022/11/24	1.4	60.46	1	60.70	60.70	0.4	4,036	0.01%
2022/11/23	1	59.30	5	59.56	59.20	-4	4,057	-0.10%
2022/11/22	3.1	59.43	20	59.22	58.90	-16.9	4,165	-0.41%
2022/11/21	2	60.70	7	60.87	60.30	-5	4,361	-0.11%
2022/11/18	16	60.86	10	60.34	60.00	6	4,769	0.13%
2022/11/17	21	61.21	5.3	60.86	61.50	15.7	4,768	0.33%
2022/11/16	10	60.55	11	60.05	60.40	-1	4,782	-0.02%
2022/11/15	6	58.83	3.7	59.08	59.30	2.3	4,748	0.05%
2022/11/14	0	0.00	8	58.45	58.60	-8	4,871	-0.16%
2022/11/11	8	58.13	7	58.81	58.10	1	5,017	0.02%
2022/11/10	1	57.60	12	57.88	58.10	-11	5,312	-0.21%
2022/11/09	5	58.62	12	58.63	58.70	-7	5,539	-0.13%
2022/11/08	4.1	58.47	15	58.60	57.30	-10.9	5,579	-0.20%
2022/11/07	1	58.40	7	58.26	58.30	-6	5,601	-0.11%
2022/11/04	2	57.25	0	0.00	57.80	2	5,692	0.04%
2022/11/03	7	57.59	3	57.37	58.00	4	5,743	0.07%
2022/11/02	9	57.23	6	57.33	57.20	3	5,835	0.05%
2022/11/01	1.2	56.00	1	55.90	55.90	0.2	5,908	0.00%
2022/10/31	0	0.00	5.2	54.62	55.10	-5.2	6,159	-0.08%
2022/10/28	6	54.00	1.3	54.12	53.70	4.8	6,484	0.07%
2022/10/27	11	55.35	11	54.72	55.60	0	6,538	0.00%
2022/10/26	6	54.00	0	0.00	53.80	6	6,519	0.09%
2022/10/25	1	53.00	1	53.50	53.10	0	6,497	0.00%
2022/10/24	8	53.90	20	53.66	53.10	-12	6,523	-0.18%
2022/10/21	4	52.93	2	52.10	52.10	2	6,565	0.03%
2022/10/20	1	51.70	5	52.44	53.30	-4	6,603	-0.06%
2022/10/19	5	54.00	2	53.40	53.20	3	6,675	0.04%
2022/10/18	2	53.40	1.7	52.66	53.60	0.3	6,692	0.01%
2022/10/17	7	49.94	8	50.79	52.00	-1	6,812	-0.01%
2022/10/14	1	52.70	7	52.00	53.00	-6	7,022	-0.09%
2022/10/13	17	50.46	6	50.03	49.10	11	7,058	0.16%
2022/10/12	18	53.55	29.6	53.61	53.20	-11.6	7,066	-0.16%
2022/10/11	12	55.03	15	54.65	54.20	-3	7,092	-0.04%
2022/10/07	20	57.32	82	57.36	57.20	-62	7,117	-0.87%
2022/10/06	16.1	57.27	13	57.54	58.00	3.1	7,179	0.04%
2022/10/05	48	58.32	40	57.22	57.10	8	7,199	0.11%
2022/10/04	4	58.53	4	58.23	58.60	0	7,171	0.00%
2022/10/03	6	57.90	0	0.00	57.20	6	7,236	0.08%
2022/09/30	3	56.90	2	57.00	57.00	1	7,381	0.01%
2022/09/29	1.2	55.75	0.3	55.72	56.00	1	7,404	0.01%
2022/09/28	13	55.56	2.2	56.19	55.00	10.9	7,415	0.15%
2022/09/27	2	58.45	0	0.00	59.50	2	7,453	0.03%
2022/09/26	75.1	59.54	84.3	58.21	57.90	-9.2	7,571	-0.12%
2022/09/23	56	62.16	9	62.33	62.00	47	7,628	0.62%
2022/09/22	78	63.32	72.3	63.88	64.00	5.8	7,688	0.07%
2022/09/21	3	65.00	1	64.40	64.40	2	7,686	0.03%
2022/09/20	7	65.20	3	65.53	65.40	4	7,731	0.05%
2022/09/19	1	65.40	2.3	65.03	65.00	-1.3	7,790	-0.02%
2022/09/16	2	65.86	4.1	66.24	65.50	-2.1	7,829	-0.03%
2022/09/15	69	67.62	3	67.53	66.40	66	7,899	0.84%
2022/09/14	4	66.33	9.1	65.92	67.40	-5.1	7,925	-0.06%
2022/09/13	10	67.78	8	68.13	67.00	2	7,975	0.03%
2022/09/12	25	68.00	1	67.80	67.80	24	8,102	0.30%
2022/09/08	19.1	67.31	19	66.79	68.50	0.1	8,290	0.00%
2022/09/07	9	64.06	7.5	63.50	64.40	1.5	8,456	0.02%
2022/09/06	22.1	64.89	11.3	64.23	63.60	10.8	8,418	0.13%
2022/09/05	55.1	69.57	43	68.10	67.50	12.1	8,364	0.14%
2022/09/02	21.1	70.08	25	70.07	69.70	-3.9	8,340	-0.05%
2022/09/01	28.1	70.04	15	70.01	68.90	13.1	8,309	0.16%
2022/08/31	8	69.30	19	69.82	69.90	-11	8,199	-0.13%
2022/08/30	13	69.02	9	69.13	69.10	4	8,195	0.05%
2022/08/29	36.4	68.55	25	68.68	68.30	11.4	8,202	0.14%
2022/08/26	14.1	71.02	27	71.33	71.60	-12.9	8,191	-0.16%
2022/08/25	49	70.80	65	71.53	70.10	-16	8,089	-0.20%
2022/08/24	12	68.35	0	0.00	68.10	12	7,866	0.15%
2022/08/23	4.3	68.22	12	68.26	68.20	-7.8	8,076	-0.10%
2022/08/22	15	69.43	16.1	69.44	69.30	-1.1	8,299	-0.01%
2022/08/19	42	70.20	201	70.38	69.90	-159	8,332	-1.91%	大賣/鉅額交易
2022/08/18	49.3	69.75	28.2	69.97	70.40	21.1	8,275	0.25%
2022/08/17	78.2	71.49	55.3	71.54	71.00	22.9	8,186	0.28%
2022/08/16	23.5	69.66	24.5	69.40	70.20	-1	7,927	-0.01%
2022/08/15	5.6	67.15	12	67.27	67.90	-6.4	7,819	-0.08%
2022/08/12	5.1	66.22	7	66.09	66.20	-1.9	7,855	-0.02%
2022/08/11	15	67.58	55	67.05	66.30	-40	7,936	-0.50%
2022/08/10	11.3	67.24	14	66.91	66.80	-2.7	8,128	-0.03%
2022/08/09	30.2	67.92	18.4	68.08	67.40	11.8	8,351	0.14%
2022/08/08	34.4	65.73	13	66.19	67.30	21.4	8,537	0.25%
2022/08/05	36.2	67.86	32.3	67.94	67.60	3.9	8,520	0.05%
2022/08/04	75	66.02	54.5	65.55	66.70	20.6	8,413	0.24%
2022/08/03	14.3	63.35	5.5	63.02	63.40	8.9	8,327	0.11%
2022/08/02	8.1	63.24	15	62.79	63.50	-6.9	8,470	-0.08%
2022/08/01	3.1	64.93	0	0.00	64.80	3.1	8,563	0.04%
2022/07/29	1	64.90	4	65.15	65.00	-3	8,652	-0.03%
2022/07/28	8.1	64.66	1.3	63.94	63.80	6.9	8,937	0.08%
2022/07/27	1	63.10	4	64.10	64.50	-3	8,971	-0.03%
2022/07/26	163.1	63.71	179.2	62.84	62.60	-16.1	9,027	-0.18%	大買/大賣/
2022/07/25	11	65.14	10	65.04	65.10	1	9,039	0.01%
2022/07/22	76.2	65.57	54	65.39	65.80	22.2	9,176	0.24%
2022/07/21	236.1	65.13	52	65.03	66.20	184.1	9,223	2.00%	大買/鉅額交易
2022/07/20	14	62.39	8	62.50	62.40	6	9,154	0.07%
2022/07/19	11	60.90	15	61.09	60.90	-4	9,272	-0.04%
2022/07/18	6	59.50	5	59.72	59.80	1	9,442	0.01%
2022/07/15	8	58.46	27	58.67	59.00	-19	9,747	-0.19%
2022/07/14	8	57.18	14.1	57.45	58.30	-6	10,055	-0.06%
2022/07/13	2.1	56.58	12	56.68	55.80	-9.9	10,347	-0.10%
2022/07/12	9	55.52	4	55.43	54.80	5	10,689	0.05%
2022/07/11	9	58.26	6.3	58.33	58.10	2.8	10,957	0.03%
2022/07/08	32.1	58.59	52	58.70	58.00	-20	11,017	-0.18%
2022/07/07	11.3	54.81	26	54.38	55.80	-14.8	10,898	-0.14%
2022/07/06	22.1	55.56	9	55.23	53.90	13.1	10,894	0.12%
2022/07/05	41.1	55.49	17	56.28	56.50	24.1	10,938	0.22%
2022/07/04	5.1	57.42	7	58.23	56.90	-1.9	10,930	-0.02%
2022/07/01	23.7	60.16	12.2	59.46	57.90	11.5	11,029	0.10%
2022/06/30	9.1	64.58	9	63.83	63.00	0.1	11,036	0.00%
2022/06/29	4.2	67.25	10	66.99	67.60	-5.9	11,191	-0.05%
2022/06/28	83.1	68.19	4.1	68.40	68.00	79.1	11,908	0.66%
2022/06/27	42.1	69.41	38	69.53	70.00	4.1	13,329	0.03%
2022/06/24	20.2	67.44	15	67.81	67.00	5.2	13,453	0.04%
2022/06/23	37.6	66.69	36	66.90	66.30	1.6	13,603	0.01%
2022/06/22	7.5	67.20	6	67.75	66.60	1.5	13,864	0.01%
2022/06/21	4.2	68.24	21.3	68.63	69.40	-17.1	14,058	-0.12%
2022/06/20	70.1	68.41	59	66.91	66.10	11.1	14,344	0.08%
2022/06/17	70.6	69.64	712.4	69.35	69.10	-641.8	14,401	-4.46%	大賣/鉅額交易
2022/06/16	124.9	74.84	72	74.85	71.60	52.9	14,233	0.37%	大買/
2022/06/15	6.2	79.21	2	79.15	79.00	4.2	14,183	0.03%
2022/06/14	13.8	78.69	16	78.67	78.90	-2.2	14,341	-0.02%
2022/06/13	11.8	79.79	27	79.90	79.50	-15.3	14,314	-0.11%
2022/06/10	2.1	80.46	10.1	80.60	81.80	-8	14,409	-0.06%
2022/06/09	5.1	80.83	3	80.80	81.50	2.1	14,480	0.01%
2022/06/08	15.2	81.21	17	81.01	80.80	-1.8	14,506	-0.01%
2022/06/07	6.1	81.65	183	81.24	81.50	-176.9	14,549	-1.22%	大賣/鉅額交易
2022/06/06	14.7	81.52	6.7	81.60	81.40	8	14,548	0.05%
2022/06/02	23.2	83.51	8.1	83.26	83.10	15.1	14,535	0.10%
2022/06/01	28	84.77	35.6	84.64	84.00	-7.6	14,505	-0.05%
2022/05/31	33.5	84.13	17.2	84.25	83.80	16.4	14,345	0.11%
2022/05/30	44.5	83.12	54.7	83.10	84.50	-10.2	14,193	-0.07%
2022/05/27	405.6	80.49	19.4	80.47	80.20	386.2	13,953	2.77%	大買/鉅額交易
2022/05/26	8.2	79.77	13	79.87	78.90	-4.8	13,935	-0.03%
2022/05/25	10.6	79.73	5	79.26	80.20	5.6	13,923	0.04%
2022/05/24	20.3	80.55	39.9	79.38	78.70	-19.6	13,997	-0.14%
2022/05/23	5.5	81.85	46.3	81.60	81.20	-40.8	14,026	-0.29%
2022/05/20	12.5	80.86	21.1	81.12	81.20	-8.6	14,123	-0.06%
2022/05/19	48.3	79.05	15	79.45	81.20	33.3	14,577	0.23%
2022/05/18	90	81.72	60.2	81.27	81.20	29.8	14,594	0.20%
2022/05/17	36.7	80.34	57.1	81.22	82.40	-20.3	14,434	-0.14%
2022/05/16	24.5	80.16	28	80.09	78.40	-3.5	14,348	-0.02%
2022/05/13	21.3	77.11	17.7	76.88	77.20	3.6	14,440	0.03%
2022/05/12	37	76.75	26	76.51	75.50	11	14,713	0.07%
2022/05/11	72.3	77.31	73.7	77.53	77.10	-1.4	15,081	-0.01%
2022/05/10	45.4	74.93	28	75.35	75.50	17.4	14,961	0.12%
2022/05/09	25.9	78.90	14	78.31	77.10	11.9	15,062	0.08%
2022/05/06	41.2	80.12	16	79.86	81.20	25.2	15,546	0.16%
2022/05/05	151.2	82.07	88.8	81.86	81.40	62.4	15,572	0.40%	大買/
2022/05/04	24.3	78.61	4.2	78.84	78.60	20.1	15,326	0.13%
2022/05/03	8.4	77.53	28.1	77.66	77.90	-19.7	15,547	-0.13%
2022/04/29	69.4	77.41	31.2	77.29	76.10	38.2	15,578	0.25%
2022/04/28	44.5	74.96	15.2	75.33	76.00	29.3	15,557	0.19%
2022/04/27	24.9	73.78	35	73.99	76.10	-10.1	15,466	-0.07%
2022/04/26	93.6	77.51	42.1	77.80	77.00	51.5	15,339	0.34%
2022/04/25	40.6	79.79	103.8	80.08	78.70	-63.2	15,252	-0.41%	大賣/
2022/04/22	252.5	83.38	33	83.61	82.80	219.5	15,120	1.45%	大買/鉅額交易
2022/04/21	63.2	83.30	66.4	83.15	84.60	-3.1	14,983	-0.02%
2022/04/20	95.6	80.47	60.1	80.65	80.80	35.5	14,855	0.24%
2022/04/19	41.4	82.30	44.5	82.68	80.60	-3.1	14,623	-0.02%
2022/04/18	85.6	82.70	84.5	83.23	82.00	1.2	14,444	0.01%
2022/04/15	84.9	86.01	334.1	86.06	85.00	-249.3	14,235	-1.75%	大賣/鉅額交易
2022/04/14	28.2	91.82	71.2	92.00	90.80	-43	14,260	-0.30%
2022/04/13	29.3	94.26	17	93.86	93.80	12.2	14,192	0.09%
2022/04/12	36.7	94.43	196.4	94.38	93.30	-159.7	14,352	-1.11%	大賣/鉅額交易
2022/04/11	56	96.47	39.1	95.40	95.00	17	14,407	0.12%
2022/04/08	64.4	98.34	59	98.16	98.10	5.4	14,392	0.04%
2022/04/07	66.4	99.51	26.8	99.70	98.00	39.7	14,346	0.28%
2022/04/06	34.1	99.94	25	100.44	101.50	9.1	14,168	0.06%
2022/04/01	105.2	99.85	46.6	99.82	100.50	58.6	14,162	0.41%	大買/
2022/03/31	203.1	105.10	162.3	103.80	102.00	40.8	13,986	0.29%	大買/大賣/
2022/03/30	190.9	105.19	243.4	106.11	105.00	-52.5	13,567	-0.39%	大買/大賣/
2022/03/29	50.1	99.62	27	99.48	98.80	23.1	12,340	0.19%
2022/03/28	19.3	98.73	9	99.29	98.40	10.3	12,524	0.08%
2022/03/25	106.1	99.55	91.9	100.06	99.90	14.2	12,582	0.11%	大買/
2022/03/24	67.8	97.85	27.5	98.03	97.80	40.3	12,322	0.33%
2022/03/23	140.3	100.29	45.7	99.83	99.60	94.5	12,188	0.78%	大買/
2022/03/22	57.3	102.66	13	103.62	102.50	44.3	12,003	0.37%
2022/03/21	62.1	105.20	25.3	104.98	105.00	36.8	11,884	0.31%
2022/03/18	44.2	103.13	211.1	104.56	105.00	-166.9	11,866	-1.41%	大賣/鉅額交易
2022/03/17	32.7	100.60	43.6	101.10	102.00	-10.9	11,702	-0.09%
2022/03/16	20.5	96.79	12	95.98	96.30	8.5	11,705	0.07%
2022/03/15	79.4	96.68	27.1	97.27	95.00	52.3	11,863	0.44%
2022/03/14	11.2	102.27	8.2	103.18	102.00	3	11,960	0.03%
2022/03/11	5.1	99.67	18.6	100.23	101.00	-13.5	12,395	-0.11%
2022/03/10	16	100.41	7	100.67	99.50	9	12,755	0.07%
2022/03/09	29.1	96.89	25	96.44	97.70	4.1	13,630	0.03%
2022/03/08	56	95.07	38.6	95.10	93.70	17.5	13,895	0.13%
2022/03/07	22.6	97.81	13	98.00	97.30	9.6	14,153	0.07%
2022/03/04	6	101.25	24	101.92	101.50	-18	14,469	-0.12%
2022/03/03	5	103.70	10	105.15	103.00	-5	14,750	-0.03%
2022/03/02	7	102.00	6	102.92	103.50	1	14,986	0.01%
2022/03/01	9	103.28	7	103.14	103.50	2	15,294	0.01%
2022/02/25	9.2	100.67	11.7	101.36	100.50	-2.5	15,771	-0.02%
2022/02/24	58.1	100.19	41.7	99.61	99.40	16.4	16,240	0.10%
2022/02/23	50.8	102.37	23	103.02	104.00	27.8	16,640	0.17%
2022/02/22	54.1	102.99	28.9	102.95	102.50	25.2	17,811	0.14%
2022/02/21	100.9	109.22	76.4	108.78	106.00	24.5	18,081	0.14%
2022/02/18	10.1	107.06	23.4	107.85	109.00	-13.3	17,897	-0.07%
2022/02/17	21.2	106.78	30.5	106.56	107.00	-9.3	18,019	-0.05%
2022/02/16	60.4	107.99	57.6	107.26	107.00	2.7	18,175	0.02%
2022/02/15	111.2	107.78	33.6	107.16	105.00	77.6	18,300	0.42%	大買/
2022/02/14	45.5	105.35	89.3	106.12	106.00	-43.8	18,441	-0.24%
2022/02/11	165	105.79	174	105.13	105.00	-9	18,444	-0.05%	大買/大賣/
2022/02/10	91.1	102.80	82	102.29	103.00	9.1	18,668	0.05%
2022/02/09	90.3	103.27	60.7	103.05	103.00	29.6	19,384	0.15%
2022/02/08	96.3	100.86	134.6	100.96	102.00	-38.3	19,523	-0.20%	大賣/
2022/02/07	20	93.41	125.4	93.29	95.00	-105.4	19,910	-0.53%	大賣/鉅額交易
2022/01/26	65.6	90.58	21.2	90.47	90.50	44.5	20,923	0.21%
2022/01/25	151.2	92.33	194.3	92.34	89.50	-43.1	22,423	-0.19%	大買/大賣/
2022/01/24	40.3	87.92	42	88.26	91.30	-1.7	22,697	-0.01%
2022/01/21	60.4	89.95	39.1	89.73	88.70	21.4	23,536	0.09%
2022/01/20	47.3	89.66	81	89.69	90.30	-33.7	24,081	-0.14%
2022/01/19	84.1	90.84	52	90.50	90.40	32.1	24,609	0.13%
2022/01/18	111.4	93.18	694	92.76	92.40	-582.6	25,087	-2.32%	大買/大賣/鉅額交易
2022/01/17	37.7	89.92	92	90.78	92.00	-54.3	25,652	-0.21%
2022/01/14	67	88.88	24.2	89.09	89.30	42.8	26,174	0.16%
2022/01/13	92.7	90.94	235.1	90.51	90.60	-142.4	27,169	-0.52%	大賣/鉅額交易
2022/01/12	45.9	93.51	34	93.01	92.70	11.9	27,947	0.04%
2022/01/11	33.2	95.37	186.1	93.92	93.70	-152.9	28,558	-0.54%	大賣/鉅額交易
2022/01/10	34.2	96.06	240	93.36	98.60	-205.8	28,664	-0.72%	大賣/鉅額交易
2022/01/07	75.5	96.09	91.2	96.34	95.00	-15.7	28,617	-0.05%
2022/01/06	30.1	100.55	15.4	100.57	100.50	14.7	28,343	0.05%
2022/01/05	98.9	101.40	54.8	100.75	102.00	44.2	28,453	0.16%
2022/01/04	45.3	104.32	17.3	104.47	104.00	28	28,502	0.10%
2022/01/03	25.1	106.92	41.5	105.94	105.50	-16.4	28,716	-0.06%
2021/12/30	14.1	107.00	17.2	107.03	107.00	-3.1	28,796	-0.01%
2021/12/29	12.2	106.92	12.4	106.71	107.00	-0.1	28,910	0.00%
2021/12/28	92.7	108.66	45.2	109.64	108.00	47.5	29,134	0.16%
2021/12/27	19	108.29	40	108.89	109.00	-21	29,185	-0.07%
2021/12/24	497.2	110.36	155	108.88	107.50	342.2	29,287	1.17%	大買/大賣/鉅額交易
2021/12/23	9	110.56	83.9	110.80	111.50	-74.9	29,125	-0.26%
2021/12/22	195.3	110.04	159.3	110.07	108.00	36	29,022	0.12%	大買/大賣/
2021/12/21	97.2	108.57	183.3	108.34	108.00	-86.1	28,709	-0.30%	大賣/
2021/12/20	19.2	105.34	8.2	105.50	105.00	11	28,555	0.04%
2021/12/17	68.3	104.98	20	104.85	104.50	48.3	28,800	0.17%
2021/12/16	84.3	106.65	88.8	107.12	109.00	-4.5	28,899	-0.02%
2021/12/15	34	104.25	73.4	104.93	106.00	-39.4	28,763	-0.14%
2021/12/14	21.5	102.81	28.5	102.45	102.50	-7	28,719	-0.02%
2021/12/13	27.7	105.65	184.4	104.63	106.00	-156.8	28,701	-0.55%	大賣/鉅額交易
2021/12/10	60.9	105.62	45.3	105.74	105.00	15.6	28,726	0.05%
2021/12/09	236.9	110.16	37.2	109.92	109.00	199.7	28,660	0.70%	大買/鉅額交易
2021/12/08	73.2	111.40	49.2	111.92	112.00	24.1	28,764	0.08%
2021/12/07	183.1	111.78	72.4	111.76	110.00	110.7	28,852	0.38%	大買/鉅額交易
2021/12/06	133.5	112.01	61.8	112.28	113.00	71.6	28,486	0.25%	大買/
2021/12/03	170.4	112.32	235.4	113.52	111.50	-65	28,344	-0.23%	大買/大賣/
2021/12/02	161.2	110.92	243	108.63	107.00	-81.8	27,818	-0.29%	大買/大賣/
2021/12/01	129.7	110.94	139.1	110.84	110.50	-9.4	27,901	-0.03%	大買/大賣/
2021/11/30	60	108.23	56.4	108.49	110.50	3.6	28,112	0.01%
2021/11/29	48.4	104.33	38.8	103.80	106.00	9.6	28,267	0.03%
2021/11/26	83.9	105.90	57.7	105.62	103.50	26.2	28,113	0.09%
2021/11/25	70.4	110.12	37.5	110.16	108.00	32.9	27,981	0.12%
2021/11/24	73.3	110.07	88.6	110.15	112.00	-15.3	27,809	-0.05%
2021/11/23	68.7	108.85	104.4	110.23	106.00	-35.7	27,568	-0.13%	大賣/
2021/11/22	208.1	111.66	316.6	110.09	108.50	-108.5	27,561	-0.39%	大買/大賣/鉅額交易
2021/11/19	317.9	111.44	439.9	111.56	111.50	-122.1	27,864	-0.44%	大買/大賣/鉅額交易
2021/11/18	114.7	105.47	116.7	105.25	106.00	-2.1	27,212	-0.01%	大買/大賣/
2021/11/17	67.9	101.94	91.6	102.22	102.00	-23.7	27,315	-0.09%
2021/11/16	120.5	100.61	80.2	100.08	98.20	40.3	27,667	0.15%	大買/
2021/11/15	95.2	100.33	54.3	100.50	100.50	41	28,029	0.15%
2021/11/12	176.3	102.51	104.3	101.67	100.50	72	28,240	0.25%	大買/大賣/
2021/11/11	84.1	100.44	85.1	100.57	101.00	-0.9	28,331	0.00%
2021/11/10	40.5	96.75	76.1	96.82	97.90	-35.6	28,092	-0.13%
2021/11/09	98.3	99.03	174.5	98.68	98.00	-76.2	27,946	-0.27%	大賣/
2021/11/08	196	101.65	204	101.43	99.20	-8	27,499	-0.03%	大買/大賣/
2021/11/05	156.1	109.27	187	108.58	110.00	-31	26,953	-0.11%	大買/大賣/
2021/11/04	202.4	112.98	195.8	112.44	110.00	6.6	26,808	0.02%	大買/大賣/
2021/11/03	283	108.75	352.9	107.80	108.00	-69.9	26,125	-0.27%	大買/大賣/
2021/11/02	436.9	118.52	297.7	116.30	111.50	139.2	25,206	0.55%	大買/大賣/鉅額交易
2021/11/01	84	119.96	125.7	121.49	123.50	-41.7	23,823	-0.17%	大賣/
2021/10/29	319.3	112.71	208.8	113.09	112.50	110.5	23,484	0.47%	大買/大賣/鉅額交易
2021/10/28	201.2	108.37	200.1	108.77	107.50	1.1	22,973	0.00%	大買/大賣/
2021/10/27	151.5	106.47	142.5	106.82	107.00	9	22,734	0.04%	大買/大賣/
2021/10/26	212.4	107.37	243	106.47	101.50	-30.6	22,334	-0.14%	大買/大賣/
2021/10/25	105.7	104.26	135.7	104.72	105.50	-30	22,136	-0.14%	大買/大賣/
2021/10/22	160.6	102.58	137	101.84	101.50	23.6	22,045	0.11%	大買/大賣/
2021/10/21	195.2	100.55	220.7	101.47	100.50	-25.4	22,333	-0.11%	大買/大賣/
2021/10/20	389.8	97.83	132.7	97.87	96.80	257.1	22,038	1.17%	大買/大賣/鉅額交易
2021/10/19	103.2	97.86	124.5	98.76	101.50	-21.3	22,139	-0.10%	大買/大賣/
2021/10/18	48	93.59	66.8	93.80	92.60	-18.8	21,900	-0.09%
2021/10/15	26	92.54	40	92.29	91.40	-14	22,556	-0.06%
2021/10/14	14.1	88.79	17.4	88.86	89.00	-3.3	23,483	-0.01%
2021/10/13	40.6	88.82	16	90.03	87.40	24.6	23,748	0.10%
2021/10/12	79.3	94.01	87.2	93.84	93.30	-8	24,108	-0.03%
2021/10/08	70	92.69	127.7	93.44	94.00	-57.6	24,790	-0.23%	大賣/
2021/10/07	46.2	89.34	71.1	89.23	89.50	-24.9	25,392	-0.10%
2021/10/06	51.5	86.95	44.2	87.10	86.20	7.3	25,823	0.03%
2021/10/05	92.5	86.48	155.3	83.76	86.50	-62.8	26,290	-0.24%	大賣/
2021/10/04	26.2	83.31	32.6	84.40	81.10	-6.4	26,522	-0.02%
2021/10/01	32.6	84.21	38.4	85.86	84.10	-5.8	26,890	-0.02%
2021/09/30	24	89.63	20.3	89.73	89.30	3.7	27,668	0.01%
2021/09/29	45.9	89.37	10.3	87.98	87.70	35.6	28,122	0.13%
2021/09/28	25.2	92.57	29	93.19	91.80	-3.8	28,938	-0.01%
2021/09/27	30.2	95.18	22	95.47	94.60	8.2	29,581	0.03%
2021/09/24	83.1	95.94	54	95.87	95.00	29.1	30,007	0.10%
2021/09/23	19.5	93.10	96.2	94.41	95.40	-76.7	30,217	-0.25%
2021/09/22	33.3	90.20	36.1	90.94	90.20	-2.9	30,320	-0.01%
2021/09/17	68.5	91.61	85	91.52	92.30	-16.5	31,093	-0.05%
2021/09/16	58.4	90.99	35	90.55	90.40	23.4	31,844	0.07%
2021/09/15	28	91.04	28	90.96	92.30	0	32,181	0.00%
2021/09/14	77.2	92.40	96	92.53	91.70	-18.8	32,862	-0.06%
2021/09/13	188.4	94.60	107	94.21	92.30	81.4	33,164	0.25%	大買/大賣/
2021/09/10	125.2	92.02	90	92.43	94.90	35.2	33,443	0.11%	大買/
2021/09/09	72.1	91.78	108	91.96	93.90	-35.9	34,291	-0.10%	大賣/
2021/09/08	105.9	91.54	158.7	91.31	90.50	-52.8	35,196	-0.15%	大買/大賣/
2021/09/07	102.3	92.41	470.5	92.06	94.30	-368.2	35,488	-1.04%	大買/大賣/鉅額交易
2021/09/06	117.5	98.32	82	98.57	94.50	35.5	35,198	0.10%	大買/
2021/09/03	142.9	98.08	154.2	98.22	98.50	-11.3	34,882	-0.03%	大買/大賣/
2021/09/02	178.8	104.04	288	103.32	100.50	-109.2	34,527	-0.32%	大買/大賣/鉅額交易
2021/09/01	27.9	109.53	63.2	109.82	111.00	-35.3	34,572	-0.10%
2021/08/31	73.1	107.36	24.5	108.52	108.50	48.6	34,495	0.14%
2021/08/30	47.5	107.53	54.5	109.11	110.00	-7	34,408	-0.02%
2021/08/27	67.2	108.71	44.2	108.92	106.50	23	34,340	0.07%
2021/08/26	142.6	113.73	66.2	112.43	111.50	76.4	34,147	0.22%	大買/
2021/08/25	155.7	113.14	198.2	113.15	113.00	-42.5	34,077	-0.12%	大買/大賣/
2021/08/24	97.7	109.31	110.1	109.53	107.50	-12.4	33,308	-0.04%	大賣/
2021/08/23	96	107.64	63	107.39	106.00	33.1	32,775	0.10%
2021/08/20	96.3	103.94	131.7	103.83	105.00	-35.4	32,351	-0.11%	大賣/
2021/08/19	134.6	100.14	172.1	100.51	99.00	-37.4	31,672	-0.12%	大買/大賣/
2021/08/18	92.6	93.64	201.9	94.23	100.00	-109.3	31,083	-0.35%	大賣/鉅額交易
2021/08/17	156.8	97.18	152.3	95.78	91.00	4.6	30,700	0.01%	大買/大賣/
2021/08/16	123.6	98.32	127.5	98.48	98.90	-3.9	30,369	-0.01%	大買/大賣/
2021/08/13	196.5	99.41	36.2	99.74	97.00	160.3	30,232	0.53%	大買/鉅額交易
2021/08/12	89	100.41	99.4	101.04	103.00	-10.4	30,107	-0.03%
2021/08/11	50.4	100.21	60.8	99.32	97.60	-10.4	29,975	-0.03%
2021/08/10	62.3	100.06	114.8	100.09	101.00	-52.5	29,776	-0.18%	大賣/
2021/08/09	71	102.39	38.8	101.97	100.50	32.2	29,579	0.11%
2021/08/06	94.6	106.24	66.3	106.48	108.50	28.4	29,399	0.10%
2021/08/05	75.2	108.60	29.3	108.73	108.50	45.9	29,282	0.16%
2021/08/04	106.8	113.36	112.8	115.26	113.00	-6	29,279	-0.02%	大買/大賣/
2021/08/03	85.2	114.24	76	113.81	113.50	9.2	29,284	0.03%
2021/08/02	56.7	108.64	143.7	110.37	111.50	-87.1	28,915	-0.30%	大賣/
2021/07/30	69.6	105.93	79.6	104.62	102.50	-10	28,598	-0.04%
2021/07/29	122.1	106.40	107.8	106.10	107.00	14.3	28,473	0.05%	大買/大賣/
2021/07/28	150.8	105.65	104	106.28	104.50	46.8	28,180	0.17%	大買/大賣/
2021/07/27	290.8	118.02	200.2	117.38	114.50	90.6	27,765	0.33%	大買/大賣/
2021/07/26	135.2	115.79	177.9	117.03	115.50	-42.7	27,020	-0.16%	大買/大賣/
2021/07/23	356.9	112.33	183.5	112.26	110.00	173.4	26,312	0.66%	大買/大賣/鉅額交易
2021/07/22	44.2	109.76	94.4	111.99	113.50	-50.2	25,352	-0.20%
2021/07/21	248.6	107.51	96	106.92	103.50	152.6	25,114	0.61%	大買/鉅額交易
2021/07/20	137.8	105.54	202	106.05	108.50	-64.2	24,422	-0.26%	大買/大賣/
2021/07/19	76.3	101.82	104.3	102.20	100.00	-28	23,783	-0.12%	大賣/
2021/07/16	166.8	101.86	102.8	101.55	102.50	64	24,120	0.27%	大買/大賣/
2021/07/15	171.3	97.03	214	96.68	100.00	-42.7	24,054	-0.18%	大買/大賣/
2021/07/14	386.5	101.08	310.2	99.27	98.10	76.4	23,919	0.32%	大買/大賣/
2021/07/13	72.7	112.61	68.8	113.40	109.00	3.9	23,126	0.02%
2021/07/12	45.4	101.86	133.8	101.67	105.50	-88.4	22,646	-0.39%	大賣/
2021/07/09	124.6	96.36	151.2	96.46	96.00	-26.6	22,042	-0.12%	大買/大賣/
2021/07/08	202.6	96.35	160.1	96.07	94.80	42.5	21,711	0.20%	大買/大賣/
2021/07/07	256.8	96.02	216.7	95.60	93.60	40.1	21,344	0.19%	大買/大賣/
2021/07/06	183.7	91.50	151.6	91.93	92.60	32.1	20,611	0.16%	大買/大賣/
2021/07/05	222.9	93.22	315.5	92.92	90.50	-92.6	20,264	-0.46%	大買/大賣/
2021/07/02	479.3	84.54	237.7	84.37	87.60	241.6	19,651	1.23%	大買/大賣/鉅額交易
2021/07/01	166.2	83.29	161.1	82.77	79.70	5.1	19,370	0.03%	大買/大賣/
2021/06/30	254.8	84.16	175	84.13	86.20	79.9	19,562	0.41%	大買/大賣/
2021/06/29	116.9	80.04	110.2	80.03	78.70	6.7	19,614	0.03%	大買/大賣/
2021/06/28	177.9	81.47	162.3	80.79	79.60	15.6	19,407	0.08%	大買/大賣/
2021/06/25	136.9	78.20	201.3	79.08	81.80	-64.4	18,838	-0.34%	大買/大賣/
2021/06/24	54.4	74.21	94.4	74.60	74.40	-40	18,163	-0.22%
2021/06/23	253.6	72.49	239	72.50	74.50	14.6	17,792	0.08%	大買/大賣/
2021/06/22	64.8	68.56	107.5	68.35	69.90	-42.7	17,070	-0.25%	大賣/
2021/06/21	97.5	68.45	95.8	68.05	66.20	1.7	16,679	0.01%
2021/06/18	186.7	67.66	213.1	68.45	68.90	-26.4	16,156	-0.16%	大買/大賣/
2021/06/17	253.3	63.36	273	63.83	65.20	-19.7	15,070	-0.13%	大買/大賣/
2021/06/16	58.7	60.56	116	60.18	61.00	-57.3	14,076	-0.41%	大賣/
2021/06/15	16	57.49	12	57.35	57.80	4	13,617	0.03%
2021/06/11	16.4	56.35	38	56.42	56.50	-21.6	13,585	-0.16%
2021/06/10	30.2	57.02	15	56.73	57.00	15.2	13,668	0.11%
2021/06/09	117.9	56.96	103	57.18	56.50	14.9	13,562	0.11%	大買/大賣/
2021/06/08	6	54.35	21	54.22	54.80	-15	13,053	-0.11%
2021/06/07	24	53.00	19	53.06	53.40	5	13,119	0.04%
2021/06/04	23	53.69	27.8	53.63	54.00	-4.8	13,221	-0.04%
2021/06/03	38	53.44	17	53.39	53.50	21	13,225	0.16%
2021/06/02	115	54.45	87.2	54.69	52.90	27.9	13,253	0.21%	大買/
2021/06/01	3.1	51.76	8.1	52.17	52.00	-5	12,855	-0.04%
2021/05/31	12	50.96	48	50.62	51.20	-36	12,919	-0.28%
2021/05/28	59.2	50.29	29	50.16	50.60	30.2	13,004	0.23%
2021/05/27	7	48.44	8	48.46	48.35	-1	13,181	-0.01%
2021/05/26	10.1	48.10	6	48.08	48.40	4.1	13,217	0.03%
2021/05/25	56.1	47.06	58	47.28	47.85	-1.9	13,317	-0.01%
2021/05/24	17.7	45.81	15	46.19	46.25	2.7	13,390	0.02%
2021/05/21	9.1	44.98	25.1	45.22	46.15	-16	13,538	-0.12%
2021/05/20	41.1	44.35	24	44.78	43.85	17.1	13,616	0.13%
2021/05/19	64.2	44.82	59.1	45.37	45.60	5.1	13,604	0.04%
2021/05/18	11	42.69	11	42.57	43.55	0	13,512	0.00%
2021/05/17	18	41.44	126	42.35	39.60	-108	13,515	-0.80%	大賣/鉅額交易
2021/05/14	30	44.94	10	44.71	43.95	20	13,471	0.15%
2021/05/13	15	42.88	14	43.21	44.00	1	13,381	0.01%
2021/05/12	16	45.95	18.2	44.98	43.50	-2.2	13,348	-0.02%
2021/05/11	19.1	47.59	6.2	47.32	46.60	12.9	13,217	0.10%
2021/05/10	34	51.68	59	51.79	51.10	-25	13,093	-0.19%
2021/05/07	49	52.14	54	52.76	53.60	-5	13,597	-0.04%
2021/05/06	22	51.45	15.1	51.45	50.70	7	13,602	0.05%
2021/05/05	82	52.58	51.4	52.53	50.90	30.7	13,569	0.23%
2021/05/04	7.1	52.05	14.5	53.28	52.40	-7.4	13,623	-0.05%
2021/05/03	39.1	56.96	27	55.98	55.50	12.1	13,697	0.09%
2021/04/29	49	59.75	29.3	59.18	59.00	19.7	13,737	0.14%
2021/04/28	73	60.46	93	60.77	60.50	-20	13,804	-0.14%
2021/04/27	155.7	61.53	8	61.16	60.20	147.7	13,935	1.06%	大買/鉅額交易
2021/04/26	67	63.14	30	63.03	62.70	37	13,805	0.27%
2021/04/23	119	62.14	110.6	62.75	62.40	8.4	13,876	0.06%	大買/大賣/
2021/04/22	107.1	62.96	420.3	63.09	60.50	-313.2	13,695	-2.29%	大買/大賣/鉅額交易
2021/04/21	70.1	60.51	269.4	61.10	61.70	-199.3	13,209	-1.51%	大賣/鉅額交易
2021/04/20	123.5	59.63	197.5	59.41	59.50	-74	12,870	-0.58%	大買/大賣/
2021/04/19	17.2	55.78	24	56.61	56.70	-6.8	12,514	-0.05%
2021/04/16	392	55.67	33.4	56.17	56.00	358.7	12,781	2.81%	大買/鉅額交易
2021/04/15	26	55.16	24.7	55.44	55.40	1.3	12,871	0.01%
2021/04/14	67.2	55.66	148.2	55.02	55.40	-81.1	12,979	-0.62%	大賣/
2021/04/13	27	57.51	386.6	55.80	55.80	-359.6	13,158	-2.73%	大賣/鉅額交易
2021/04/12	67.4	57.96	71.7	58.12	57.10	-4.3	13,235	-0.03%
2021/04/09	81.8	59.05	61.5	58.90	58.60	20.3	13,439	0.15%
2021/04/08	165	60.25	41	60.45	60.70	124	14,110	0.88%	大買/鉅額交易
2021/04/07	95.9	59.13	46.2	59.38	59.60	49.7	14,202	0.35%
2021/04/06	145	57.65	156.1	57.58	59.60	-11.1	14,068	-0.08%	大買/大賣/
2021/04/01	513.5	55.32	126.5	55.50	54.50	387	13,793	2.81%	大買/大賣/鉅額交易
2021/03/31	19.6	53.88	17	53.90	53.50	2.6	14,143	0.02%
2021/03/30	29.8	54.43	17	54.38	54.00	12.8	15,208	0.08%
2021/03/29	37	54.27	28	54.73	54.60	9	16,146	0.06%
2021/03/26	1	53.20	23	53.39	53.70	-22	16,282	-0.14%
2021/03/25	31.3	52.87	17	53.19	52.20	14.3	16,368	0.09%
2021/03/24	8	53.75	3	53.63	53.70	5	16,465	0.03%
2021/03/23	4	53.35	1	53.50	53.00	3	16,589	0.02%
2021/03/22	89	54.91	43	54.97	54.40	46	16,726	0.28%
2021/03/19	42.1	54.21	74	54.60	54.60	-31.9	16,967	-0.19%
2021/03/18	49	54.32	79	54.84	54.20	-30	17,189	-0.17%
2021/03/17	11	54.44	29	54.22	54.20	-18	17,384	-0.10%
2021/03/16	54	54.02	21.4	53.84	53.80	32.6	17,675	0.18%
2021/03/15	1	53.79	9	53.64	54.10	-8	18,108	-0.04%
2021/03/12	32	52.92	8	53.21	53.10	24	18,159	0.13%
2021/03/11	33.1	52.39	39	52.66	52.90	-5.9	18,251	-0.03%
2021/03/10	25	51.52	29	51.08	51.40	-4	18,268	-0.02%
2021/03/09	9.1	48.70	21.1	48.86	48.70	-12	18,249	-0.07%
2021/03/08	12.2	50.32	11	51.46	49.65	1.2	18,577	0.01%
2021/03/05	19	51.52	15	51.50	51.30	4	18,928	0.02%
2021/03/04	47.2	52.50	13	52.88	51.60	34.2	19,241	0.18%
2021/03/03	15.1	53.69	179	53.52	54.10	-164	19,614	-0.84%	大賣/鉅額交易
2021/03/02	37	56.06	42	55.52	53.90	-5	19,881	-0.03%
2021/02/26	13	54.48	70	54.67	54.00	-57	20,047	-0.28%
2021/02/25	4	54.78	15	55.09	54.60	-11	21,355	-0.05%
2021/02/24	28	55.22	25	55.23	55.00	3	22,443	0.01%
2021/02/23	44	54.58	38	54.82	55.00	6	22,545	0.03%
2021/02/22	35	54.81	34.6	55.03	54.40	0.4	22,470	0.00%
2021/02/19	17.3	53.02	4	53.18	53.10	13.3	22,464	0.06%
2021/02/18	4	52.08	14.3	51.77	52.40	-10.3	22,985	-0.04%
2021/02/17	36.1	51.14	32	51.47	51.80	4.1	23,384	0.02%
2021/02/05	6.4	49.56	1	48.90	48.90	5.4	23,516	0.02%
2021/02/04	3	49.37	7	49.78	49.35	-4	24,050	-0.02%
2021/02/03	7	51.33	27	50.93	50.60	-20	24,582	-0.08%
2021/02/02	48.2	50.08	34	50.18	50.00	14.2	24,837	0.06%
2021/02/01	133.2	49.35	97	49.39	49.00	36.2	24,991	0.14%	大買/
2021/01/29	104.7	52.86	148.6	52.84	50.50	-43.9	24,939	-0.18%	大買/大賣/
2021/01/28	11.1	51.12	2.5	51.06	51.20	8.6	24,472	0.04%
2021/01/27	13	52.69	5	52.26	52.50	8	24,442	0.03%
2021/01/26	38.1	53.21	15.7	52.24	52.00	22.4	24,460	0.09%
2021/01/25	38	53.35	73.4	53.73	53.30	-35.4	24,404	-0.15%
2021/01/22	33.5	51.47	49	51.15	51.60	-15.5	24,222	-0.06%
2021/01/21	18.3	51.43	26.2	51.30	51.00	-8	24,138	-0.03%
2021/01/20	52.3	52.75	11	52.32	51.70	41.3	24,060	0.17%
2021/01/19	30.1	55.23	23.3	55.05	54.80	6.8	23,846	0.03%
2021/01/18	58.5	55.43	53	55.52	55.50	5.5	23,821	0.02%
2021/01/15	18	53.99	26	54.34	54.00	-8	23,598	-0.03%
2021/01/14	25	54.52	38	54.36	53.90	-13	23,431	-0.06%
2021/01/13	39.2	55.20	25.2	55.31	55.30	14	23,327	0.06%
2021/01/12	142.4	56.03	78	55.98	55.30	64.4	23,246	0.28%	大買/
2021/01/11	39.6	55.52	95.3	55.12	56.50	-55.7	22,867	-0.24%
2021/01/08	38	53.52	37	53.80	53.50	1	22,833	0.00%
2021/01/07	61.1	53.68	54	53.29	53.20	7.1	23,230	0.03%
2021/01/06	149	53.64	106.5	53.68	53.00	42.5	23,313	0.18%	大買/大賣/
2021/01/05	69.7	53.88	66	54.23	54.70	3.7	23,142	0.02%
2021/01/04	69	54.73	22.4	55.58	54.70	46.6	23,109	0.20%
2020/12/31	140.8	54.30	163.2	54.37	54.10	-22.4	23,051	-0.10%	大買/大賣/
2020/12/30	48	52.23	20	52.39	51.80	28	22,367	0.13%
2020/12/29	58	51.67	84	51.81	52.80	-26	22,044	-0.12%
2020/12/28	92.5	52.09	108	51.69	51.60	-15.5	21,821	-0.07%	大賣/
2020/12/25	393.4	52.13	341.6	51.63	51.00	51.8	21,429	0.24%	大買/大賣/
2020/12/24	338.4	48.92	223.8	49.03	50.60	114.5	20,612	0.56%	大買/大賣/鉅額交易
2020/12/23	72	47.16	197.4	46.85	46.90	-125.4	19,511	-0.64%	大賣/鉅額交易
2020/12/22	51	44.90	86.7	45.53	43.60	-35.7	18,595	-0.19%
2020/12/21	31	43.42	52.1	43.69	44.60	-21.1	18,505	-0.11%
2020/12/18	60.1	44.69	6	44.80	44.00	54.1	18,713	0.29%
2020/12/17	49	44.73	47.2	44.96	45.25	1.8	18,690	0.01%
2020/12/16	12.3	43.82	71	44.46	44.75	-58.7	18,660	-0.31%
2020/12/15	138.3	43.59	74	43.87	42.70	64.3	18,800	0.34%	大買/
2020/12/14	50.1	45.32	47.2	45.59	45.10	2.9	19,025	0.02%
2020/12/11	119	44.55	109.3	44.60	44.10	9.7	18,840	0.05%	大買/大賣/
2020/12/10	122	46.08	88	46.26	45.80	34	18,653	0.18%	大買/
2020/12/09	78.3	46.08	108	46.46	45.95	-29.7	18,353	-0.16%	大賣/
2020/12/08	68	44.62	126	44.91	44.95	-58	17,978	-0.32%	大賣/
2020/12/07	82.2	44.54	76	44.95	44.30	6.2	17,988	0.03%
2020/12/04	66.2	44.55	20	44.41	44.30	46.2	17,926	0.26%
2020/12/03	21	44.62	43	44.62	44.35	-22	17,860	-0.12%
2020/12/02	61.4	45.44	59.2	45.46	44.70	2.2	17,857	0.01%
2020/12/01	193.4	44.07	200.2	44.31	45.80	-6.8	17,637	-0.04%	大買/大賣/
2020/11/30	197	44.86	45	44.81	44.60	152	17,461	0.87%	大買/鉅額交易
2020/11/27	141.1	43.85	204	44.34	45.15	-62.9	17,327	-0.36%	大買/大賣/
2020/11/26	141	43.45	110	43.21	43.65	31	17,355	0.18%	大買/大賣/
2020/11/25	128.2	43.19	113	42.70	42.40	15.2	17,154	0.09%	大買/大賣/
2020/11/24	250.3	44.54	156.4	44.50	43.20	94	17,057	0.55%	大買/大賣/
2020/11/23	359.3	41.79	178	42.19	44.40	181.3	16,399	1.11%	大買/大賣/鉅額交易
2020/11/20	90	40.40	100.5	40.07	40.40	-10.5	16,776	-0.06%
2020/11/19	79	39.10	45	39.10	39.00	34	16,927	0.20%
2020/11/18	45	39.90	36	39.97	39.55	9	17,618	0.05%
2020/11/17	163	40.18	65	40.05	39.50	98	18,922	0.52%	大買/
2020/11/16	57.4	39.85	100.9	40.19	41.35	-43.5	21,270	-0.20%
2020/11/13	49	38.76	56	38.76	38.70	-7	21,508	-0.03%
2020/11/12	126	39.23	48	38.57	38.15	78	21,713	0.36%	大買/
2020/11/11	53.4	39.51	115	39.89	40.35	-61.6	21,395	-0.29%	大賣/
2020/11/10	123.2	38.95	65	38.79	38.05	58.2	20,909	0.28%	大買/
2020/11/09	67.4	38.53	80.2	38.81	39.00	-12.8	20,791	-0.06%
2020/11/06	21	38.11	33.3	37.78	37.65	-12.3	20,707	-0.06%
2020/11/05	4	37.95	44	37.65	37.90	-40	20,769	-0.19%
2020/11/04	9	36.78	29	36.80	37.00	-20	20,901	-0.10%
2020/11/03	9	36.83	14	36.58	36.90	-5	21,491	-0.02%
2020/11/02	12.5	35.58	6	35.63	35.30	6.5	22,085	0.03%
2020/10/30	14	36.46	5	36.45	36.05	9	22,205	0.04%
2020/10/29	17	36.60	76	36.69	37.20	-59	22,509	-0.26%
2020/10/28	25	38.43	98	38.46	37.55	-73	22,554	-0.32%
2020/10/27	78	38.38	11	38.39	38.45	67	22,538	0.30%
2020/10/26	83	38.46	69	38.64	38.10	14	22,623	0.06%
2020/10/23	72	38.02	55	38.19	38.15	17	22,541	0.08%
2020/10/22	56	37.59	31.8	37.67	37.80	24.2	22,637	0.11%
2020/10/21	11	37.53	5	37.53	37.40	6	22,620	0.03%
2020/10/20	57	37.29	6	36.82	36.75	51	22,601	0.23%
2020/10/19	12	37.03	6	37.08	37.15	6	22,594	0.03%
2020/10/16	35	37.46	81	37.45	36.80	-46	22,574	-0.20%
2020/10/15	48.4	39.35	79	39.54	39.00	-30.6	22,229	-0.14%
2020/10/14	35	38.83	24	38.97	38.70	11	21,642	0.05%
2020/10/13	21	38.58	24.8	38.66	38.30	-3.8	21,478	-0.02%
2020/10/12	17	38.38	25	38.26	38.30	-8	21,336	-0.04%
2020/10/08	60	38.43	77.5	38.56	37.95	-17.5	21,233	-0.08%
2020/10/07	30	38.01	76	38.12	38.40	-46	21,039	-0.22%
2020/10/06	18	37.47	17	37.51	37.45	1	20,941	0.00%
2020/10/05	16.1	36.68	23	36.72	36.90	-6.9	21,030	-0.03%
2020/09/30	5	36.19	3	35.95	36.30	2	21,064	0.01%
2020/09/29	4	36.01	13	36.10	35.75	-9	21,134	-0.04%
2020/09/28	17	35.49	24	35.56	35.45	-7	21,083	-0.03%
2020/09/25	45	35.53	47.6	35.41	34.95	-2.6	21,098	-0.01%
2020/09/24	29	35.79	11	36.08	35.30	18	21,089	0.09%
2020/09/23	118	37.72	64	37.86	37.10	54	21,179	0.25%	大買/
2020/09/22	47.1	37.78	56	37.42	37.05	-8.9	20,890	-0.04%
2020/09/21	10	37.66	30	37.48	37.40	-20	20,794	-0.10%
2020/09/18	57.4	38.53	66	38.08	37.60	-8.6	20,814	-0.04%
2020/09/17	141.2	37.39	136	37.89	38.20	5.2	20,556	0.03%	大買/大賣/
2020/09/16	8	36.50	22	36.55	36.40	-14	20,061	-0.07%
2020/09/15	9	36.37	7	36.11	35.90	2	19,992	0.01%
2020/09/14	16	35.56	18	35.93	36.10	-2	20,063	-0.01%
2020/09/11	16	35.10	24	35.33	34.65	-8	20,003	-0.04%
2020/09/10	18	36.77	23	36.94	36.20	-5	19,836	-0.03%
2020/09/09	3.4	35.49	5	35.44	36.40	-1.6	19,777	-0.01%
2020/09/08	7	36.10	25	36.13	35.90	-18	19,786	-0.09%
2020/09/07	26	36.33	34	36.69	35.70	-8	19,811	-0.04%
2020/09/04	23	36.52	31	36.60	36.75	-8	19,837	-0.04%
2020/09/03	40	38.08	87	38.19	37.40	-47	19,855	-0.24%
2020/09/02	50	37.94	85	37.96	38.00	-35	19,694	-0.18%
2020/09/01	109	38.07	109.7	38.05	38.55	-0.7	19,779	0.00%	大買/大賣/
2020/08/31	45	36.93	50	37.02	36.70	-5	19,408	-0.03%
2020/08/28	80	37.84	60	37.80	37.40	20	19,647	0.10%
2020/08/27	125	37.54	145	37.34	37.35	-20	20,272	-0.10%	大買/大賣/
2020/08/26	314	40.16	252	39.98	38.40	62	19,892	0.31%	大買/大賣/
2020/08/25	75	38.49	54.8	38.50	38.40	20.2	18,326	0.11%
2020/08/24	82	38.23	162	37.90	39.00	-80	17,887	-0.45%	大賣/
2020/08/21	248	38.73	254	38.58	37.95	-6	17,062	-0.04%	大買/大賣/
2020/08/20	515	37.67	315	37.39	38.75	200	15,582	1.28%	大買/大賣/鉅額交易
2020/08/19	114	35.91	79.6	35.82	36.85	34.4	12,641	0.27%	大買/
2020/08/18	39	32.76	63	32.49	33.50	-24	11,930	-0.20%
2020/08/17	28.8	31.63	62	31.63	32.00	-33.2	11,501	-0.29%
2020/08/14	21	30.30	23	30.15	30.45	-2	11,271	-0.02%
2020/08/13	121	30.02	110	30.21	30.05	11	11,222	0.10%	大買/大賣/
2020/08/12	107	29.86	707	29.70	29.90	-600	11,049	-5.43%	大買/大賣/鉅額交易
2020/08/11	19.2	30.43	13	30.12	29.80	6.2	10,944	0.06%
2020/08/10	33	30.97	42	30.85	30.40	-9	10,915	-0.08%
2020/08/07	115	32.48	97	32.42	32.40	18	10,682	0.17%	大買/
2020/08/06	47	31.52	79.8	32.20	32.65	-32.8	10,058	-0.33%
2020/08/05	32	29.73	36	29.13	29.70	-4	9,412	-0.04%
2020/08/04	21	29.35	223	28.91	28.80	-202	9,278	-2.18%	大賣/鉅額交易
2020/08/03	26	29.83	8	29.77	29.70	18	8,947	0.20%
2020/07/31	71	29.31	6	29.21	29.35	65	8,858	0.73%
2020/07/30	212	29.34	21	29.14	29.55	191	8,845	2.16%	大買/鉅額交易
2020/07/29	0	0.00	4	27.98	28.40	-4	8,775	-0.05%
2020/07/28	7	28.64	7	29.05	27.40	0	8,775	0.00%
2020/07/27	0	0.00	2	28.68	28.55	-2	8,632	-0.02%
2020/07/24	3	28.92	24	28.64	27.95	-21	8,703	-0.24%
2020/07/23	2	29.10	8	28.84	28.55	-6	8,690	-0.07%
2020/07/22	38	28.45	3	28.30	28.45	35	8,692	0.40%
2020/07/21	1	27.15	11	27.75	27.85	-10	8,790	-0.11%
2020/07/20	3	26.90	6	26.73	26.90	-3	9,037	-0.03%
2020/07/17	13	27.63	35	27.12	27.05	-22	9,148	-0.24%
2020/07/16	40	27.95	55	28.14	28.05	-15	9,131	-0.16%
2020/07/15	26	29.12	10	29.49	28.65	16	9,100	0.18%
2020/07/14	54	29.74	15	29.85	29.35	39	9,016	0.43%
2020/07/13	5	29.48	13	29.93	30.15	-8	8,848	-0.09%
2020/07/10	59	29.81	70	29.28	28.95	-11	8,720	-0.13%
2020/07/09	11	29.72	3	29.63	29.70	8	8,548	0.09%
2020/07/08	9	29.64	39	29.62	29.45	-30	8,462	-0.35%
2020/07/07	13	28.93	37	28.95	29.15	-24	8,344	-0.29%
2020/07/06	43.2	29.14	3	28.97	29.20	40.2	8,298	0.48%
2020/07/03	9	29.34	8	29.36	29.10	1	8,235	0.01%
2020/07/02	67	29.65	27	29.76	29.80	40	8,010	0.50%
2020/07/01	7	28.65	12	28.43	28.50	-5	7,748	-0.06%
2020/06/30	3	28.32	2	28.35	28.30	1	7,703	0.01%
2020/06/29	24	28.11	65	28.57	27.85	-41	7,753	-0.53%
2020/06/24	58	29.18	4	28.59	29.20	54	7,613	0.71%
2020/06/23	5	28.26	0	0.00	28.15	5	7,535	0.07%
2020/06/22	1	28.55	2	28.80	28.60	-1	7,503	-0.01%
2020/06/19	11	29.51	3	29.20	28.30	8	7,478	0.11%
2020/06/17	1	28.50	1	28.60	28.60	0	7,261	0.00%
2020/06/16	9	28.89	24	28.65	28.35	-15	7,218	-0.21%
2020/06/15	14	28.25	27	29.15	28.05	-13	7,204	-0.18%
2020/06/12	45	29.55	13	29.15	29.65	32	7,134	0.45%
2020/06/11	42	29.34	42	29.55	29.20	0	7,085	0.00%
2020/06/10	205	29.25	47	29.38	30.00	158	6,942	2.28%	大買/鉅額交易
2020/06/09	29.1	28.44	42	28.24	28.30	-12.9	6,772	-0.19%
2020/06/08	44	30.14	252.9	29.67	29.10	-208.9	6,677	-3.13%	大賣/鉅額交易
2020/06/05	9	29.14	6	29.38	29.10	3	6,346	0.05%
2020/06/04	289	29.28	113	29.03	29.30	176	6,172	2.85%	大買/大賣/鉅額交易
2020/06/03	505	28.52	70	28.19	28.95	435	5,701	7.63%	大買/鉅額交易
2020/06/02	0	0.00	21	25.59	27.00	-21	4,644	-0.45%
2020/06/01	0	0.00	4	24.73	24.60	-4	4,304	-0.09%
2020/05/28	1.2	24.41	2	24.85	24.50	-0.8	4,262	-0.02%
2020/05/27	0	0.00	7	24.49	24.80	-7	4,245	-0.16%
2020/05/26	4	24.58	6	24.35	24.15	-2	4,214	-0.05%
2020/05/25	0	0.00	5	23.95	24.05	-5	4,203	-0.12%
2020/05/22	3	24.17	0	0.00	23.95	3	4,188	0.07%
2020/05/21	4	24.60	2	24.10	24.60	2	4,164	0.05%
2020/05/20	0	0.00	2	24.00	24.05	-2	4,110	-0.05%
2020/05/19	1	23.20	0	0.00	23.80	1	4,052	0.02%
2020/05/18	11	22.80	1	22.90	23.00	10	3,999	0.25%
2020/05/15	3	23.15	4	23.45	23.25	-1	3,969	-0.03%
2020/05/14	1	24.50	0	0.00	24.20	1	3,846	0.03%
2020/05/13	2	24.63	17	24.70	25.00	-15	3,803	-0.39%
2020/05/12	18	25.32	3	25.08	25.10	15	3,793	0.40%
2020/05/11	13	25.59	4	25.69	25.55	9	3,765	0.24%
2020/05/08	10	24.93	0.5	24.85	24.90	9.5	3,709	0.26%
2020/05/07	3	24.92	0	0.00	24.95	3	3,674	0.08%
2020/05/06	16	25.00	7	25.07	25.05	9	3,624	0.25%
2020/05/05	10	24.94	12	25.06	25.40	-2	3,573	-0.06%
2020/05/04	7	24.11	11	24.20	24.40	-4	3,499	-0.11%
2020/04/30	5	24.68	30	24.62	24.55	-25	3,499	-0.71%
2020/04/29	15	24.58	12	24.65	24.40	3	3,496	0.09%
2020/04/28	12	24.03	3	23.97	24.15	9	3,405	0.26%
2020/04/27	22	23.62	5	23.77	23.85	17	3,390	0.50%
2020/04/24	9	24.01	6	23.95	23.70	3	3,331	0.09%
2020/04/23	20	24.20	11	24.46	24.05	9	3,179	0.28%
2020/04/22	8	22.29	28	21.98	23.20	-20	2,893	-0.69%
2020/04/21	1	22.15	0	0.00	21.45	1	2,794	0.04%
2020/04/20	0	0.00	2	21.83	22.00	-2	2,755	-0.07%
2020/04/17	2	21.40	1	21.80	21.50	1	2,740	0.04%
2020/04/16	6	21.05	16	21.53	21.50	-10	2,717	-0.37%
2020/04/15	15	21.35	0	0.00	21.30	15	2,700	0.56%
2020/04/10	1	20.00	0	0.00	20.20	1	2,706	0.04%
2020/04/09	1	20.15	5	20.35	20.00	-4	2,796	-0.14%
2020/04/08	6	19.80	0	0.00	20.10	6	2,779	0.22%
2020/04/07	0	0.00	1	19.20	19.40	-1	2,750	-0.04%
2020/04/06	2	18.90	72	18.95	19.05	-70	2,747	-2.55%
2020/04/01	1	18.85	0	0.00	19.10	1	2,806	0.04%
2020/03/31	9	19.24	10	19.19	19.15	-1	2,982	-0.03%
2020/03/30	50	18.30	0	0.00	18.45	50	2,957	1.69%
2020/03/27	2	17.98	1	18.45	17.95	1	2,943	0.03%
2020/03/26	21	18.10	0	0.00	18.20	21	2,953	0.71%
2020/03/25	0	0.00	1	18.00	18.25	-1	3,134	-0.03%
2020/03/24	1	16.60	0	0.00	16.60	1	3,084	0.03%
2020/03/23	10	15.30	0	0.00	15.10	10	3,066	0.33%
2020/03/20	0	0.00	3	15.05	15.05	-3	3,060	-0.10%
2020/03/19	2	13.70	2	13.85	13.70	0	3,048	0.00%
2020/03/18	2	15.60	0	0.00	15.20	2	2,956	0.07%
2020/03/17	1	16.15	34	16.53	16.15	-33	2,896	-1.14%
2020/03/16	53	18.32	52	18.96	17.90	1	2,799	0.04%
2020/03/13	5	19.50	5	19.51	19.85	0	2,724	0.00%
2020/03/12	6	22.20	0	0.00	21.65	6	2,651	0.23%
2020/03/11	0	0.00	70	24.33	23.95	-70	2,615	-2.68%
2020/03/10	11	24.22	0	0.00	24.75	11	2,605	0.42%
2020/03/09	4	25.05	0	0.00	24.05	4	2,601	0.15%
2020/03/06	2	25.40	0	0.00	25.40	2	2,586	0.08%
2020/03/05	62	25.78	5	25.66	25.70	57	2,633	2.16%
2020/03/04	6	25.25	4	25.50	25.65	2	2,653	0.08%
2020/03/02	1	23.35	0	0.00	24.50	1	2,640	0.04%
2020/02/21	0	0.00	15	25.05	25.15	-15	2,555	-0.59%
2020/02/19	1	25.15	1	25.15	25.15	0	2,556	0.00%
2020/02/18	0	0.00	11	25.11	25.00	-11	2,558	-0.43%
2020/02/17	1	24.70	0	0.00	24.80	1	2,550	0.04%
2020/02/14	0	0.00	0.4	24.65	24.75	-0.4	2,558	-0.02%
2020/02/12	0	0.00	67	24.80	24.80	-67	2,564	-2.61%
2020/02/11	25	24.53	0	0.00	24.50	25	2,553	0.98%
2020/02/10	10	24.15	0	0.00	24.15	10	2,540	0.39%
2020/02/03	6	22.03	2	22.50	22.20	4	2,673	0.15%
2020/01/31	3.9	24.15	5.5	24.04	24.00	-1.6	2,653	-0.06%
2020/01/30	13	24.68	11	24.67	24.65	2	2,631	0.08%
2020/01/16	1	27.70	0	0.00	27.80	1	2,616	0.04%
2020/01/14	3	27.20	1	27.10	27.10	2	2,655	0.08%
2020/01/10	0	0.00	1	26.45	26.50	-1	2,656	-0.04%
2020/01/09	0	0.00	1	26.85	26.85	-1	2,658	-0.04%
2020/01/08	1	26.65	1	26.50	26.55	0	2,780	0.00%
2020/01/07	1	27.55	0	0.00	27.50	1	2,827	0.04%
2020/01/06	0	0.00	3	27.70	28.25	-3	2,859	-0.10%
2020/01/03	1	28.20	0	0.00	28.25	1	2,842	0.04%
2020/01/02	0	0.00	3	28.07	27.80	-3	2,762	-0.11%
2019/12/31	20	27.85	8	27.70	27.70	12	2,787	0.43%
2019/12/30	2	28.23	2	28.28	28.00	0	2,797	0.00%
2019/12/27	1	28.60	11	28.31	28.35	-10	2,757	-0.36%
2019/12/26	3	28.30	20	28.30	28.30	-17	2,692	-0.63%
2019/12/25	0	0.00	4	27.28	27.80	-4	2,500	-0.16%
2019/12/23	4.6	26.91	0	0.00	26.90	4.6	2,423	0.19%
2019/12/20	6	28.05	7	28.19	27.50	-1	2,391	-0.04%
2019/12/16	0	0.00	5	26.43	26.50	-5	2,290	-0.22%
2019/12/12	0	0.00	4	26.05	26.00	-4	2,388	-0.17%
2019/12/11	0	0.00	12	25.90	25.85	-12	2,724	-0.44%
2019/12/10	1.2	25.78	0	0.00	25.65	1.2	2,822	0.04%
2019/12/09	2.3	25.89	5	26.15	25.85	-2.7	2,870	-0.09%
2019/12/06	2	25.70	2	26.05	26.05	0	3,059	0.00%
2019/12/04	0	0.00	20	25.86	25.90	-20	3,421	-0.58%
2019/12/02	1.8	25.30	1	25.35	25.35	0.8	3,517	0.02%
2019/11/29	2	26.35	0	0.00	26.15	2	3,555	0.06%
2019/11/28	1	27.25	3	27.18	27.10	-2	3,565	-0.06%
2019/11/26	3	26.97	0	0.00	27.10	3	3,792	0.08%
2019/11/22	0	0.00	2	27.05	26.95	-2	3,938	-0.05%
2019/11/19	3	26.77	0.9	26.80	26.80	2.1	4,160	0.05%
2019/11/18	0	0.00	2	27.10	27.15	-2	4,240	-0.05%
2019/11/14	1	26.80	2	26.80	26.80	-1	4,487	-0.02%
2019/11/13	1	26.70	0	0.00	26.60	1	4,489	0.02%
2019/11/11	2.6	27.00	1.8	26.87	26.90	0.8	4,505	0.02%
2019/11/07	0	0.00	2	27.55	27.45	-2	4,558	-0.04%
2019/11/06	3	27.32	0	0.00	27.35	3	4,571	0.07%
2019/11/04	2	27.90	0	0.00	27.80	2	4,603	0.04%
2019/11/01	4	28.08	0	0.00	28.15	4	4,607	0.09%
2019/10/31	5	28.98	0	0.00	28.70	5	4,584	0.11%
2019/10/30	0	0.00	2	29.00	29.00	-2	4,501	-0.04%
2019/10/29	2	28.25	6	28.50	28.40	-4	4,579	-0.09%
2019/10/28	0	0.00	2	28.35	28.35	-2	4,594	-0.04%
2019/10/25	1	28.60	0	0.00	28.35	1	4,620	0.02%
2019/10/24	3.1	29.09	5	28.79	28.90	-1.9	4,621	-0.04%
2019/10/23	3	29.03	6	29.06	29.05	-3	4,657	-0.06%
2019/10/22	0	0.00	4	28.41	28.40	-4	4,591	-0.09%
2019/10/18	10	28.34	2	28.70	28.70	8	4,679	0.17%
2019/10/17	13.1	28.37	2	28.40	28.35	11.1	4,729	0.23%
2019/10/16	49	28.46	94	28.67	28.70	-45	4,749	-0.95%
2019/10/15	96	27.73	40	28.19	28.30	56	4,662	1.20%
2019/10/14	2	27.55	1	27.05	27.45	1	4,644	0.02%
2019/10/09	1.2	27.25	0	0.00	27.00	1.2	4,911	0.02%
2019/10/08	0.1	26.85	0	0.00	26.85	0.1	5,187	0.00%
2019/10/07	2	27.10	4	27.05	27.25	-2	5,396	-0.04%
2019/10/04	2	27.93	0	0.00	27.65	2	5,404	0.04%
2019/10/03	2	28.25	0.5	28.25	28.20	1.5	5,480	0.03%
2019/10/02	2	28.28	1.8	28.37	28.45	0.2	5,517	0.00%
2019/10/01	1.1	28.76	0	0.00	28.90	1.1	5,508	0.02%
2019/09/27	1	29.15	0	0.00	29.15	1	5,527	0.02%
2019/09/26	2.3	30.39	0	0.00	30.05	2.3	5,525	0.04%
2019/09/24	2.1	30.20	1	30.55	30.15	1.1	5,526	0.02%
2019/09/23	6.8	30.60	1	30.50	30.35	5.8	5,547	0.10%
2019/09/12	0	0.00	3	27.93	27.95	-3	5,555	-0.05%
2019/09/11	2	28.10	2	27.73	27.65	0	5,550	0.00%
2019/09/10	4	28.21	7	28.61	28.35	-3	5,526	-0.05%
2019/09/09	7	28.47	3	28.20	28.20	4	5,567	0.07%
2019/09/06	71	29.18	90	29.47	28.60	-19	5,543	-0.34%
2019/09/05	0	0.00	1	29.15	28.50	-1	5,199	-0.02%
2019/09/04	4	28.63	1	28.70	28.70	3	5,121	0.06%
2019/09/03	96	28.59	79	28.57	28.90	17	5,107	0.33%
2019/09/02	1	28.80	0	0.00	29.00	1	4,945	0.02%
2019/08/30	5	27.75	3	28.23	27.35	2	4,867	0.04%
2019/08/28	0	0.00	21	27.81	27.70	-21	4,637	-0.45%
2019/08/27	8	27.58	8	27.59	27.70	0	4,575	0.00%
2019/08/26	0	0.00	1	26.85	26.90	-1	4,495	-0.02%
2019/08/23	2	27.58	20	27.30	27.45	-18	4,454	-0.40%
2019/08/22	0	0.00	23	27.27	27.05	-23	4,329	-0.53%
2019/08/20	35	26.75	2	26.55	26.50	33	4,192	0.79%
2019/08/19	0	0.00	22	26.30	26.25	-22	4,110	-0.54%
2019/08/16	7	26.20	29	26.14	25.80	-22	4,037	-0.54%
2019/08/15	0	0.00	3	25.40	26.15	-3	3,992	-0.08%
2019/08/14	29	25.62	14	25.66	25.70	15	3,939	0.38%
2019/08/13	48	25.87	55	25.99	25.75	-7	3,863	-0.18%
2019/08/12	124	25.63	62	25.93	25.95	62	3,757	1.65%	大買/
2019/08/08	2	23.88	0	0.00	24.00	2	3,658	0.05%
2019/08/06	10	23.50	0	0.00	24.00	10	3,791	0.26%
2019/08/05	5	24.13	0	0.00	23.70	5	3,887	0.13%
2019/08/01	0	0.00	30	25.50	25.35	-30	3,965	-0.76%
2019/07/31	2	25.50	4	25.60	25.75	-2	3,999	-0.05%
2019/07/30	0	0.00	30	26.05	25.65	-30	4,010	-0.75%
2019/07/29	0	0.00	7	26.74	26.35	-7	4,035	-0.17%
2019/07/25	3	26.50	25	26.60	27.00	-22	4,028	-0.55%
2019/07/24	34	26.64	30	26.50	26.65	4	3,979	0.10%
2019/07/22	0	0.00	2	25.60	25.65	-2	3,953	-0.05%
2019/07/19	1	25.70	2	25.75	25.90	-1	3,971	-0.03%
2019/07/18	4	26.35	13	26.10	25.65	-9	3,996	-0.23%
2019/07/16	0	0.00	18	26.90	26.70	-18	4,076	-0.44%
2019/07/15	6	26.58	0	0.00	26.50	6	4,108	0.15%
2019/07/12	2	27.13	0	0.00	27.05	2	4,299	0.05%
2019/07/11	6	26.88	1	26.80	26.80	5	4,408	0.11%
2019/07/10	33	26.90	1	26.80	27.20	32	4,515	0.71%
2019/07/09	9	26.85	0	0.00	26.90	9	4,696	0.19%
2019/07/08	32	27.92	20	27.94	27.45	12	5,160	0.23%
2019/07/05	7	26.76	6	26.95	27.00	1	5,857	0.02%
2019/07/04	1	25.60	1	25.90	26.75	0	5,700	0.00%
2019/07/03	0	0.00	23	25.51	25.20	-23	5,573	-0.41%
2019/07/02	2	26.30	3	26.42	25.90	-1	5,601	-0.02%
2019/07/01	5	25.75	6	25.93	26.00	-1	5,601	-0.02%
2019/06/28	1	25.60	0	0.00	25.30	1	5,626	0.02%
2019/06/27	1	25.40	1	25.35	25.35	0	5,719	0.00%
2019/06/21	0	0.00	2	26.20	25.55	-2	5,895	-0.03%
2019/06/18	0	0.00	6	25.60	25.30	-6	6,078	-0.10%
2019/06/17	0	0.00	22	25.88	25.90	-22	6,100	-0.36%
2019/06/14	16	25.36	0	0.00	25.25	16	6,083	0.26%
2019/06/13	10	24.95	10	24.90	24.75	0	6,247	0.00%
2019/06/12	0	0.00	2	25.50	25.00	-2	6,351	-0.03%
2019/06/06	5	25.21	12	24.88	24.50	-7	6,437	-0.11%
2019/06/05	0	0.00	20	24.73	24.50	-20	6,393	-0.31%
2019/06/04	0	0.00	1	24.25	24.25	-1	6,454	-0.02%
2019/06/03	15	24.18	0	0.00	24.25	15	6,495	0.23%
2019/05/31	0	0.00	21	24.75	24.75	-21	6,506	-0.32%
2019/05/27	0	0.00	4	24.58	24.55	-4	6,765	-0.06%
2019/05/24	0	0.00	5	24.35	24.10	-5	6,787	-0.07%
2019/05/20	1	23.85	0	0.00	23.90	1	7,087	0.01%
2019/05/16	2	24.73	0	0.00	24.40	2	7,583	0.03%
2019/05/15	2	24.95	0	0.00	25.05	2	7,709	0.03%
2019/05/14	4	24.28	5	23.01	24.55	-1	8,016	-0.01%
2019/05/13	15	23.77	11	23.15	23.30	4	8,253	0.05%
2019/05/10	1	25.70	1	24.80	25.05	0	8,743	0.00%
2019/05/09	10	25.50	7	25.39	25.50	3	8,772	0.03%
2019/05/08	3	26.07	2	26.35	26.35	1	8,782	0.01%
2019/05/07	0	0.00	4	26.70	26.65	-4	8,903	-0.04%
2019/05/06	10	26.57	0	0.00	26.30	10	8,994	0.11%
2019/04/30	1	26.85	10	27.20	27.20	-9	9,520	-0.09%
2019/04/29	19	26.83	3	27.00	26.60	16	9,689	0.17%
2019/04/26	2	27.45	2	27.75	27.30	0	9,797	0.00%
2019/04/25	5	28.04	4	27.98	28.10	1	10,130	0.01%
2019/04/24	3	28.55	0	0.00	28.35	3	10,373	0.03%
2019/04/23	15	28.61	3	28.50	28.75	12	10,579	0.11%
2019/04/22	0	0.00	6	29.12	28.80	-6	10,535	-0.06%
2019/04/19	9	29.02	5	28.88	28.90	4	10,523	0.04%
2019/04/18	9	29.01	0	0.00	28.65	9	10,517	0.09%
2019/04/17	22	29.90	4	29.85	29.85	18	10,458	0.17%
2019/04/16	4	29.79	1	29.75	30.15	3	10,576	0.03%
2019/04/15	11	29.66	11	29.46	29.25	0	10,637	0.00%
2019/04/12	22	30.47	12	29.38	29.05	10	10,596	0.09%
2019/04/11	9	30.89	19	30.65	30.70	-10	10,145	-0.10%
2019/04/10	0	0.00	13.4	28.43	28.55	-13.4	9,180	-0.15%
2019/04/09	16	27.93	20	28.09	27.85	-4	9,094	-0.04%
2019/04/08	0	0.00	10	27.95	27.50	-10	9,061	-0.11%
2019/04/03	2	27.60	16	27.59	27.60	-14	9,079	-0.15%
2019/04/02	6	27.65	1	27.60	27.25	5	9,083	0.06%
2019/04/01	3	27.50	19	27.36	27.30	-16	9,101	-0.18%
2019/03/29	2	26.58	2	26.95	26.65	0	9,054	0.00%
2019/03/28	2	27.05	6	27.02	26.65	-4	9,332	-0.04%
2019/03/27	2	26.70	19	26.72	26.90	-17	9,489	-0.18%
2019/03/26	0	0.00	8	26.40	26.05	-8	9,577	-0.08%
2019/03/25	23	25.99	1	26.20	26.10	22	9,814	0.22%
2019/03/22	3	27.08	6	27.60	27.15	-3	9,900	-0.03%
2019/03/21	4	27.33	19	27.26	27.55	-15	10,038	-0.15%
2019/03/20	0	0.00	2	26.90	26.55	-2	10,738	-0.02%
2019/03/19	1	26.60	6	26.67	26.70	-5	10,914	-0.05%
2019/03/18	31	26.02	9	26.22	26.25	22	10,916	0.20%
2019/03/15	4	27.44	0	0.00	27.15	4	10,826	0.04%
2019/03/14	22	28.11	18	27.55	27.70	4	10,870	0.04%
2019/03/13	5	28.00	5	28.09	28.00	0	11,142	0.00%
2019/03/11	4	27.39	14	27.34	27.50	-10	11,605	-0.09%
2019/03/08	7	27.86	5	27.93	27.70	2	12,319	0.02%
2019/03/07	7	28.50	7	28.87	28.50	0	13,170	0.00%
2019/03/06	8	28.73	9	28.79	28.70	-1	13,509	-0.01%
2019/03/05	2	28.75	2	28.80	28.75	0	13,769	0.00%
2019/02/27	21	28.62	8	29.02	28.75	13	13,919	0.09%
2019/02/26	22	29.84	20	30.33	29.45	2	13,911	0.01%
2019/02/25	16	30.20	2	30.20	30.25	14	13,990	0.10%
2019/02/22	19	30.28	8	30.19	30.10	11	14,172	0.08%
2019/02/21	9	30.17	22	30.11	30.20	-13	14,153	-0.09%
2019/02/20	17	30.29	7	30.38	30.15	10	14,199	0.07%
2019/02/19	9	30.24	9	30.51	30.15	0	14,224	0.00%
2019/02/18	13	30.25	3	30.08	29.95	10	14,215	0.07%
2019/02/15	46	31.94	41	31.95	31.00	5	14,082	0.04%
2019/02/14	18	31.14	10	31.80	31.25	8	13,848	0.06%
2019/02/13	31	31.67	27	31.77	31.35	4	13,838	0.03%
2019/02/12	46	31.06	1	31.00	31.30	45	13,648	0.33%
2019/02/11	17	30.67	33	29.67	31.15	-16	13,564	-0.12%
2019/01/30	38	28.82	0	0.00	28.55	38	13,213	0.29%
2019/01/29	13	28.70	13	28.58	28.90	0	13,385	0.00%
2019/01/28	2	29.05	23	29.38	29.00	-21	13,834	-0.15%
2019/01/25	7	28.79	6	29.00	28.75	1	14,039	0.01%
2019/01/24	77	28.55	70	28.65	28.40	7	14,141	0.05%
2019/01/23	3	27.70	0	0.00	28.25	3	13,989	0.02%
2019/01/22	5	28.26	3	29.00	28.10	2	14,086	0.01%
2019/01/21	6	29.10	12	29.25	28.80	-6	13,979	-0.04%
2019/01/18	8	28.66	6	28.73	29.05	2	13,906	0.01%
2019/01/17	31	28.65	49	28.91	28.40	-18	13,893	-0.13%
2019/01/16	9	27.80	44	28.52	28.95	-35	13,553	-0.26%
2019/01/15	57	27.31	46	27.54	27.05	11	13,306	0.08%
2019/01/11	0	0.00	8	26.85	26.40	-8	13,213	-0.06%
2019/01/10	0	0.00	25	26.30	26.85	-25	13,196	-0.19%
2019/01/09	12	26.94	11	27.27	26.40	1	13,169	0.01%
2019/01/08	34	27.04	6	26.88	26.75	28	13,080	0.21%
2019/01/07	1	25.65	15	25.90	26.85	-14	12,900	-0.11%
2019/01/04	24	24.08	42	24.07	24.45	-18	12,832	-0.14%
2019/01/03	3	25.82	3	25.95	25.45	0	12,756	0.00%
2019/01/02	30	25.70	10	25.86	25.70	20	12,860	0.16%
2018/12/28	3	25.50	10	25.40	25.45	-7	12,985	-0.05%
2018/12/27	2	26.00	9	25.79	25.45	-7	13,109	-0.05%
2018/12/26	11	25.37	45	26.03	24.95	-34	13,064	-0.26%
2018/12/25	50	25.50	45	25.43	25.60	5	13,032	0.04%
2018/12/24	15	26.42	16	26.68	26.50	-1	12,977	-0.01%
2018/12/22	0	0.00	8	26.38	26.25	-8	13,007	-0.06%
2018/12/21	55	26.32	14	26.43	26.95	41	13,020	0.31%
2018/12/20	16	25.35	22	25.49	25.65	-6	12,743	-0.05%
2018/12/19	12	25.70	48	26.10	25.45	-36	12,634	-0.28%
2018/12/18	13	26.10	8	26.11	26.00	5	12,559	0.04%
2018/12/17	19	27.63	0	0.00	27.25	19	12,402	0.15%
2018/12/14	7	27.54	5.1	27.57	27.70	1.9	12,378	0.02%
2018/12/13	75	29.88	37	29.69	28.80	38	12,204	0.31%
2018/12/12	0	0.00	5	29.34	29.70	-5	11,430	-0.04%
2018/12/10	10	26.84	48	26.93	26.70	-38	11,295	-0.34%
2018/12/07	32	28.09	2	28.00	28.10	30	11,245	0.27%
2018/12/06	31	28.50	5	28.53	27.55	26	11,175	0.23%
2018/12/05	22	30.31	7	30.59	30.25	15	10,997	0.14%
2018/12/04	15	31.50	106	31.84	31.50	-91	10,949	-0.83%	大賣/
2018/12/03	78	33.27	11	32.26	31.90	67	10,750	0.62%
2018/11/30	10	29.56	114	30.20	31.25	-104	10,080	-1.03%	大賣/鉅額交易
2018/11/29	1,561	27.90	120	27.85	28.45	1,441	9,212	15.64%	大買/大賣/鉅額交易
2018/11/28	27	25.75	24	25.88	25.90	3	8,915	0.03%
2018/11/27	30	24.50	0	0.00	24.80	30	8,751	0.34%
2018/11/23	3	24.10	2	23.65	23.45	1	8,811	0.01%
2018/11/22	16	25.05	67	24.73	24.25	-51	9,015	-0.57%
2018/11/21	11	25.82	21	26.09	25.55	-10	8,951	-0.11%
2018/11/19	5	25.52	0	0.00	25.65	5	8,898	0.06%
2018/11/16	2	25.15	3	24.62	24.60	-1	9,020	-0.01%
2018/11/15	1	24.45	5	24.44	24.45	-4	9,163	-0.04%
2018/11/14	5	24.66	6	24.38	24.10	-1	9,169	-0.01%
2018/11/13	1	23.40	0	24.20	24.15	1	9,201	0.01%
2018/11/12	3	23.73	2	24.30	24.10	1	9,232	0.01%
2018/11/09	3	24.17	1	23.80	23.80	2	9,218	0.02%
2018/11/08	15	25.59	15	25.42	24.65	0	9,232	0.00%
2018/11/07	2	25.10	4	25.05	25.80	-2	9,204	-0.02%
2018/11/06	10	24.88	11	25.36	24.30	-1	9,220	-0.01%
2018/11/05	16	26.55	439	26.81	25.75	-423	9,225	-4.58%	大賣/鉅額交易
2018/11/02	6	24.75	30	25.60	26.00	-24	8,734	-0.27%
2018/11/01	8	22.98	5	22.89	23.65	3	8,434	0.04%
2018/10/31	8	22.13	15	21.44	22.25	-7	8,304	-0.08%
2018/10/30	42	20.67	55	20.90	21.00	-13	8,139	-0.16%
2018/10/26	0	0.00	411	20.56	20.30	-411	8,223	-5.00%	大賣/鉅額交易
2018/10/25	10	20.87	1	21.20	20.75	9	8,232	0.11%
2018/10/24	0	0.00	2	23.00	23.05	-2	8,230	-0.02%
2018/10/23	0	0.00	0	24.50	23.00	0	8,421	0.00%
2018/10/22	5	23.85	0	0.00	23.90	5	8,524	0.06%
2018/10/19	6	23.09	0	0.00	23.25	6	8,669	0.07%
2018/10/18	1	24.60	0	0.00	24.50	1	8,841	0.01%
2018/10/17	0	0.00	3	25.25	24.25	-3	8,960	-0.03%
2018/10/16	2	24.93	10	25.25	24.50	-8	9,063	-0.09%
2018/10/15	2	24.70	1	24.60	24.75	1	9,181	0.01%
2018/10/12	5	24.02	14	23.72	24.05	-9	9,501	-0.09%
2018/10/11	1	23.05	11	23.25	23.05	-10	9,716	-0.10%
2018/10/09	4	26.08	262	25.92	25.60	-258	9,883	-2.61%	大賣/鉅額交易
2018/10/08	8	26.36	82	27.18	26.30	-74	9,900	-0.75%
2018/10/05	4	29.34	9	29.24	28.60	-5	9,810	-0.05%
2018/10/04	8	31.71	0	0.00	31.75	8	9,787	0.08%
2018/10/03	9	32.03	0	0.00	32.05	9	9,966	0.09%
2018/10/01	5	33.04	4	33.38	33.00	1	10,261	0.01%
2018/09/28	6	32.45	1	32.60	32.35	5	10,444	0.05%
2018/09/27	1	33.55	7	33.79	33.30	-6	10,643	-0.06%
2018/09/26	2	34.23	3	33.55	33.65	-1	10,919	-0.01%
2018/09/25	2	33.15	13	33.84	33.95	-11	11,420	-0.10%
2018/09/21	7	32.68	14	33.04	32.85	-7	11,721	-0.06%
2018/09/20	22	32.40	6	31.56	31.60	16	11,692	0.14%
2018/09/19	5	33.75	7	33.46	33.20	-2	11,730	-0.02%
2018/09/18	14	33.31	4	33.35	33.20	10	11,875	0.08%
2018/09/17	10	33.96	10	33.87	34.35	0	11,951	0.00%
2018/09/14	10	34.04	22	34.68	34.65	-12	12,053	-0.10%
2018/09/13	11	33.89	11	33.94	33.45	0	12,211	0.00%
2018/09/12	17	33.84	217	34.06	33.95	-200	12,365	-1.62%	大賣/鉅額交易
2018/09/11	5	33.75	89	33.45	34.10	-84	12,775	-0.66%
2018/09/10	51	34.60	5	34.21	33.50	46	12,938	0.36%
2018/09/07	21	37.45	6	37.80	37.20	15	13,031	0.12%
2018/09/06	19	38.47	7	38.89	38.20	12	13,277	0.09%
2018/09/05	6	40.33	2	39.98	39.70	4	13,695	0.03%
2018/09/04	16	39.88	34	39.88	40.35	-18	14,177	-0.13%
2018/09/03	23	39.11	17	38.86	38.80	6	14,395	0.04%
2018/08/31	11	41.52	5	41.47	41.65	6	14,562	0.04%
2018/08/30	55	41.55	62	41.82	41.85	-7	14,713	-0.05%
2018/08/29	8	40.54	39	40.91	40.90	-31	14,755	-0.21%
2018/08/28	5	39.03	8	39.29	39.00	-3	14,992	-0.02%
2018/08/27	101	39.46	14	39.39	39.60	87	15,665	0.56%	大買/
2018/08/24	18	37.16	19	37.97	38.35	-1	16,260	-0.01%
2018/08/23	28	38.75	23	39.04	37.90	5	16,866	0.03%
2018/08/22	23	38.09	29	38.67	39.20	-6	17,355	-0.03%
2018/08/21	5	37.00	7	37.01	37.20	-2	17,414	-0.01%
2018/08/20	25	36.46	100	36.21	36.05	-75	17,824	-0.42%
2018/08/17	3	37.63	3	37.33	37.05	0	18,015	0.00%
2018/08/16	2	38.00	8	36.56	37.80	-6	18,146	-0.03%
2018/08/15	23	37.11	278	37.72	37.40	-255	18,284	-1.39%	大賣/鉅額交易
2018/08/14	1	39.35	0	0.00	39.20	1	18,368	0.01%
2018/08/13	36	38.65	15	39.16	37.45	21	18,516	0.11%
2018/08/10	74	42.67	33	42.58	41.00	41	18,671	0.22%
2018/08/09	7	44.56	2	44.50	44.70	5	18,662	0.03%
2018/08/08	0	0.00	1	44.95	44.60	-1	19,369	-0.01%
2018/08/07	685	45.44	2	45.63	45.30	683	19,748	3.46%	大買/鉅額交易
2018/08/06	14	44.64	2	44.55	44.50	12	19,966	0.06%
2018/08/03	7	44.29	9	44.43	45.10	-2	20,087	-0.01%
2018/08/02	53	44.16	21	43.75	43.25	32	20,151	0.16%
2018/08/01	6	46.33	4	46.54	46.35	2	20,139	0.01%
2018/07/31	4	46.05	8	47.29	47.00	-4	20,239	-0.02%
2018/07/30	226	47.64	4	49.58	46.45	222	20,574	1.08%	大買/鉅額交易
2018/07/27	297	48.37	37	48.60	48.65	260	20,620	1.26%	大買/鉅額交易
2018/07/26	46	47.11	63	47.40	47.65	-17	20,598	-0.08%
2018/07/25	8	46.73	54	46.78	47.10	-46	20,590	-0.22%
2018/07/24	7	44.14	63	44.39	44.95	-56	20,477	-0.27%
2018/07/23	23	43.58	31	43.47	43.50	-8	20,442	-0.04%
2018/07/20	39	44.16	30	44.93	43.50	9	20,453	0.04%
2018/07/19	69	44.69	87	45.37	44.80	-18	20,503	-0.09%
2018/07/18	157	47.27	43	48.62	45.85	114	20,485	0.56%	大買/鉅額交易
2018/07/17	48	50.91	74	51.07	50.90	-26	20,276	-0.13%
2018/07/16	36	50.46	7	50.11	49.65	29	20,265	0.14%
2018/07/13	15	52.49	5	52.94	52.00	10	20,283	0.05%
2018/07/12	3	51.67	22	52.04	52.60	-19	20,531	-0.09%
2018/07/11	35	52.28	48	52.83	51.80	-13	20,832	-0.06%
2018/07/10	64	53.12	81	52.54	52.40	-17	20,859	-0.08%
2018/07/09	23	54.04	45	54.63	54.00	-22	20,861	-0.11%
2018/07/06	104	55.38	64	55.83	55.50	40	20,896	0.19%	大買/
2018/07/05	111	59.32	63	58.12	57.90	48	20,969	0.23%	大買/
2018/07/04	26	60.18	14	60.92	59.30	12	20,875	0.06%
2018/07/03	692	62.01	55	62.01	61.50	637	20,903	3.05%	大買/鉅額交易
2018/07/02	35	59.37	55	59.63	59.30	-20	20,719	-0.10%
2018/06/29	0	0.00	20	57.09	57.00	-20	20,522	-0.10%
2018/06/28	43	56.51	12	57.45	55.80	31	20,679	0.15%
2018/06/27	166	58.83	28	59.09	57.60	138	21,421	0.64%	大買/鉅額交易
2018/06/26	27	56.03	26	56.86	57.60	1	21,661	0.00%
2018/06/25	44	57.38	15	57.93	56.70	29	22,331	0.13%
2018/06/22	11	59.11	10	59.13	58.40	1	22,758	0.00%
2018/06/21	10	58.04	4	58.80	57.80	6	22,747	0.03%
2018/06/20	68	58.47	53	59.81	57.60	15	22,667	0.07%
2018/06/19	42	57.86	272	57.39	57.00	-230	22,460	-1.02%	大賣/鉅額交易
2018/06/15	15	61.07	33	60.45	59.50	-18	22,427	-0.08%
2018/06/14	54	60.67	40	60.74	59.60	14	22,244	0.06%
2018/06/13	62	60.69	25	63.04	58.70	37	21,992	0.17%
2018/06/12	52	61.73	29.4	62.31	65.10	22.6	21,603	0.10%
2018/06/11	20	60.01	14	59.94	60.00	6	21,153	0.03%
2018/06/08	38	60.41	26	60.78	59.60	12	21,069	0.06%
2018/06/07	51	60.96	51	60.18	59.80	0	20,875	0.00%
2018/06/06	6	61.30	31	61.34	60.60	-25	20,827	-0.12%
2018/06/05	44	62.02	55	62.66	60.60	-11	21,042	-0.05%
2018/06/04	47	68.61	91	67.21	64.40	-44	20,988	-0.21%
2018/06/01	39	64.55	85	64.02	66.60	-46	20,470	-0.22%
2018/05/31	108	63.67	154	63.29	60.60	-46	19,774	-0.23%	大買/大賣/
2018/05/30	149	59.44	233	60.08	61.20	-84	19,175	-0.44%	大買/大賣/
2018/05/29	16	57.54	76	57.19	57.20	-60	18,789	-0.32%
2018/05/28	63	55.93	52	56.64	56.70	11	18,734	0.06%
2018/05/25	118	53.19	33	53.11	53.80	85	18,330	0.46%	大買/
2018/05/24	69	52.12	5	51.70	51.80	64	18,130	0.35%
2018/05/23	6	49.66	14	49.87	50.10	-8	18,104	-0.04%
2018/05/22	30	51.96	17	51.28	50.70	13	17,897	0.07%
2018/05/21	20	51.37	528	51.11	50.60	-508	17,741	-2.86%	大賣/鉅額交易
2018/05/18	67	54.37	145	53.93	52.10	-78	17,470	-0.45%	大賣/
2018/05/17	25	58.08	62	57.91	57.30	-37	17,203	-0.22%
2018/05/16	235	59.70	73	59.27	58.20	162	17,002	0.95%	大買/鉅額交易
2018/05/15	45	56.78	67	56.37	59.10	-22	16,351	-0.13%
2018/05/14	54	52.85	51	52.73	53.80	3	16,107	0.02%
2018/05/11	27	52.67	42	52.64	50.60	-15	15,878	-0.09%
2018/05/10	27	53.00	8	52.78	52.60	19	15,750	0.12%
2018/05/09	38	52.02	27	51.36	51.10	11	15,652	0.07%
2018/05/08	65	52.94	43	53.64	51.60	22	15,544	0.14%
2018/05/07	146	52.84	92	53.14	54.00	54	15,424	0.35%	大買/
2018/05/04	163	51.01	19	49.75	51.00	144	15,013	0.96%	大買/鉅額交易
2018/05/03	10	48.98	4	49.06	48.50	6	14,859	0.04%
2018/05/02	377	49.02	20	49.26	48.10	357	15,094	2.37%	大買/鉅額交易
2018/04/30	15	50.12	6	49.98	50.50	9	15,025	0.06%
2018/04/27	54	47.95	3	48.27	48.65	51	15,052	0.34%
2018/04/26	6	48.01	3	47.87	47.80	3	15,154	0.02%
2018/04/25	13	48.82	10	47.72	46.90	3	15,449	0.02%
2018/04/24	167	44.53	42	47.66	47.75	125	15,601	0.80%	大買/鉅額交易
2018/04/23	8	49.43	2	48.70	47.65	6	15,674	0.04%
2018/04/20	4	49.41	14	50.29	50.00	-10	16,131	-0.06%
2018/04/19	48	49.70	4	49.43	49.90	44	16,878	0.26%
2018/04/18	14	48.77	11	48.65	49.05	3	16,811	0.02%
2018/04/17	48	48.56	12	49.33	47.55	36	16,604	0.22%
2018/04/16	0	0.00	135	53.08	52.70	-135	16,259	-0.83%	大賣/鉅額交易
2018/04/13	0	0.00	449	54.37	54.60	-449	16,165	-2.78%	大賣/鉅額交易
2018/04/12	10	55.56	0	0.00	55.90	10	16,055	0.06%
2018/04/11	123	55.54	39	56.58	57.30	84	16,235	0.52%	大買/
2018/04/10	22	53.95	2	55.35	52.40	20	16,328	0.12%
2018/04/09	26	56.69	17	55.79	54.00	9	16,599	0.05%
2018/04/03	116	53.53	65	52.29	55.50	51	16,941	0.30%	大買/
2018/04/02	40	50.23	3	50.67	50.60	37	16,618	0.22%
2018/03/31	24	50.14	15	50.62	49.80	9	16,814	0.05%
2018/03/30	896	50.90	82	50.67	49.50	814	16,775	4.85%	大買/鉅額交易
2018/03/29	20	46.93	71	46.96	48.35	-51	15,886	-0.32%
2018/03/28	72	47.10	38	46.42	46.50	34	15,454	0.22%
2018/03/27	50	43.95	107.4	44.89	46.40	-57.4	14,681	-0.39%	大賣/
2018/03/26	20	40.70	44	41.50	42.20	-24	14,229	-0.17%
2018/03/23	31	39.50	30	40.26	39.50	1	14,181	0.01%
2018/03/22	24	42.16	56	41.67	41.00	-32	14,100	-0.23%
2018/03/21	54	40.99	30	41.34	42.00	24	13,843	0.17%
2018/03/20	45	40.63	0	0.00	39.75	45	13,608	0.33%
2018/03/19	26	40.52	4	40.11	40.45	22	13,536	0.16%
2018/03/16	15	39.82	5	40.20	39.60	10	13,452	0.07%
2018/03/15	11	39.66	6	39.63	39.70	5	13,402	0.04%
2018/03/14	59	40.51	46	40.72	40.30	13	13,392	0.10%
2018/03/13	148	40.03	6	40.23	39.85	142	13,261	1.07%	大買/鉅額交易
2018/03/12	23	40.13	49	40.50	40.20	-26	13,267	-0.20%
2018/03/09	1,083	40.33	49	40.63	39.40	1,034	13,276	7.79%	大買/鉅額交易
2018/03/08	17	39.51	183	39.41	40.65	-166	13,007	-1.28%	大賣/鉅額交易
2018/03/07	73	37.91	80	38.87	37.80	-7	12,640	-0.06%
2018/03/06	1	38.20	2	38.05	37.75	-1	12,779	-0.01%
2018/03/05	42	38.69	23	38.12	37.50	19	13,422	0.14%
2018/03/02	70	39.22	74	39.94	39.10	-4	13,869	-0.03%
2018/03/01	15	38.59	34	38.81	39.40	-19	13,587	-0.14%
2018/02/27	27	38.30	6	38.00	37.00	21	13,458	0.16%
2018/02/26	12	37.65	2	37.70	37.65	10	13,563	0.07%
2018/02/23	5	37.74	92	37.88	37.65	-87	13,544	-0.64%
2018/02/22	182	35.79	1	35.60	35.65	181	13,578	1.33%	大買/鉅額交易
2018/02/21	10	34.65	20	35.10	35.50	-10	13,554	-0.07%
2018/02/12	0	0.00	16	33.31	33.90	-16	13,482	-0.12%
2018/02/09	24	30.87	3	30.80	31.85	21	13,447	0.16%
2018/02/08	3	34.23	2	33.80	33.20	1	13,354	0.01%
2018/02/07	13	34.77	4	34.48	34.60	9	13,440	0.07%
2018/02/06	16	32.93	102	34.24	32.35	-86	13,389	-0.64%	大賣/
2018/02/05	22	35.64	6	34.49	35.80	16	13,266	0.12%
2018/02/02	8	36.73	0	0.00	36.30	8	13,266	0.06%
2018/02/01	42	36.95	101	36.20	36.60	-59	13,289	-0.44%	大賣/
2018/01/31	2	36.50	25	37.00	36.45	-23	13,308	-0.17%
2018/01/30	34	37.43	5	37.80	36.90	29	13,336	0.22%
2018/01/29	20	38.63	0	0.00	38.25	20	13,305	0.15%
2018/01/26	21	38.21	22	38.84	38.95	-1	13,367	-0.01%
2018/01/25	113	38.73	91	39.88	37.90	22	13,386	0.16%	大買/
2018/01/24	4	39.05	33	39.02	38.70	-29	13,297	-0.22%
2018/01/23	85	39.12	17	39.12	38.30	68	13,411	0.51%
2018/01/22	143	39.73	8	39.48	39.40	135	13,872	0.97%	大買/鉅額交易
2018/01/19	30	39.50	51	39.59	39.90	-21	14,166	-0.15%
2018/01/18	454	39.56	48	39.78	38.90	406	13,806	2.94%	大買/鉅額交易
2018/01/17	150	39.08	27	39.50	39.70	123	13,511	0.91%	大買/鉅額交易
2018/01/16	159	37.71	71	37.59	38.55	88	13,081	0.67%	大買/
2018/01/15	476	35.50	35	37.03	38.10	441	12,653	3.49%	大買/鉅額交易
2018/01/12	41	35.14	21	35.05	34.65	20	11,733	0.17%
2018/01/11	25	34.08	10	34.15	34.10	15	11,646	0.13%
2018/01/10	3	33.45	96	33.78	33.40	-93	11,639	-0.80%
2018/01/09	18	34.53	15	33.85	33.95	3	11,694	0.03%
2018/01/08	4	35.35	5	35.25	34.35	-1	11,867	-0.01%
2018/01/05	4	36.05	18	35.96	36.15	-14	11,897	-0.12%
2018/01/04	39	34.62	40	35.06	35.30	-1	11,835	-0.01%
2018/01/03	311	33.61	37	33.63	33.55	274	11,730	2.34%	大買/鉅額交易
2018/01/02	47	32.34	84	32.28	32.40	-37	11,342	-0.33%