強茂 (2481)-凱基-站前券商分點個股進出

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－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前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	10.2	52.12	1	52.10	51.70	9.2	2,389	0.38%
2024/11/21	0	0.00	1	51.60	51.40	-1	2,394	-0.04%
2024/11/20	2	51.25	1	51.00	51.20	1	2,416	0.04%
2024/11/19	1	51.90	0	0.00	51.90	1	2,423	0.04%
2024/11/18	0	0.00	30	50.90	51.10	-30	2,429	-1.23%
2024/11/15	0	0.00	1	52.90	52.00	-1	2,428	-0.04%
2024/11/14	1	51.90	2	52.10	51.90	-1	2,436	-0.04%
2024/11/13	1	52.60	1	53.70	53.20	0	2,436	0.00%
2024/11/12	6	54.55	5	54.54	53.40	1	2,439	0.04%
2024/11/11	3	56.20	1	56.40	56.40	2	2,416	0.08%
2024/11/08	2	56.90	1	57.40	56.20	1	2,427	0.04%
2024/11/07	1.1	58.25	3	57.00	58.20	-2	2,423	-0.08%
2024/11/06	1	54.80	0	0.00	55.10	1	2,405	0.04%
2024/11/04	4	54.90	0	0.00	54.60	4	2,500	0.16%
2024/11/01	1	55.10	10	55.50	55.60	-9	2,542	-0.35%
2024/10/30	4	56.33	0	0.00	55.60	4	2,551	0.16%
2024/10/29	0	0.00	2	56.85	57.00	-2	2,567	-0.08%
2024/10/28	4.1	58.04	1	59.00	57.50	3.1	2,561	0.12%
2024/10/25	4	59.33	1	59.50	59.40	3	2,544	0.12%
2024/10/24	4.2	60.59	0	0.00	58.60	4.2	2,569	0.16%
2024/10/23	44.1	60.88	14	61.14	59.80	30.1	2,528	1.19%
2024/10/22	1	57.50	0	0.00	57.80	1	2,429	0.04%
2024/10/21	0	0.00	1	57.70	57.90	-1	2,479	-0.04%
2024/10/18	1	57.40	0	0.00	56.50	1	2,532	0.04%
2024/10/17	2	57.70	1	57.50	57.50	1	2,628	0.04%
2024/10/16	1	57.00	0	0.00	56.70	1	2,761	0.04%
2024/10/15	3	58.27	2	58.70	57.80	1	3,045	0.03%
2024/10/11	3	57.27	3	57.00	57.10	0	3,772	0.00%
2024/10/09	5	57.52	0	0.00	57.20	5	3,987	0.13%
2024/10/08	11	58.50	0	0.00	58.20	11	4,080	0.27%
2024/10/07	0	0.00	12	58.83	59.50	-12	4,157	-0.29%
2024/10/04	1	58.40	0	0.00	58.10	1	4,249	0.02%
2024/10/01	0	0.00	1	58.50	58.60	-1	4,351	-0.02%
2024/09/30	0	0.00	1	58.40	58.10	-1	4,721	-0.02%
2024/09/27	0	0.00	4	58.70	58.80	-4	4,906	-0.08%
2024/09/26	3	59.50	9	59.83	59.10	-6	4,879	-0.12%
2024/09/25	48.1	61.24	40.1	61.81	59.80	8	4,801	0.17%
2024/09/24	17	60.28	8.2	60.32	59.80	8.8	4,528	0.19%
2024/09/23	7.2	59.37	10	59.06	60.50	-2.8	4,370	-0.06%
2024/09/20	0	0.00	1	56.50	55.90	-1	4,224	-0.02%
2024/09/18	3	56.00	1	55.00	55.00	2	4,210	0.05%
2024/09/16	2.1	56.28	3.5	56.43	55.80	-1.4	4,198	-0.03%
2024/09/11	1	53.20	0	0.00	52.70	1	4,177	0.02%
2024/09/06	2	51.70	2	51.80	52.30	0	4,177	0.00%
2024/09/05	3	52.43	2	51.80	51.30	1	4,179	0.02%
2024/09/04	1	52.00	1	52.30	52.00	0	4,187	0.00%
2024/09/03	1	54.70	0	0.00	54.20	1	4,180	0.02%
2024/09/02	0	0.00	23	55.51	55.00	-23	4,184	-0.55%
2024/08/30	1	55.60	0	0.00	55.60	1	4,183	0.02%
2024/08/29	0	0.00	1	54.80	54.90	-1	4,187	-0.02%
2024/08/28	1	54.70	0	0.00	54.60	1	4,207	0.02%
2024/08/26	25.1	55.20	29.1	55.78	55.20	-4	4,252	-0.09%
2024/08/23	1	52.80	0	0.00	53.40	1	4,257	0.02%
2024/08/22	2	53.70	0	0.00	53.90	2	4,398	0.05%
2024/08/21	25.1	52.71	0	0.00	53.00	25.1	4,430	0.57%
2024/08/20	2.1	54.16	28.1	53.98	53.70	-26	4,417	-0.59%
2024/08/19	0.2	53.50	10	52.88	53.50	-9.9	4,407	-0.22%
2024/08/16	0	0.00	1	52.60	52.80	-1	4,398	-0.02%
2024/08/15	10.3	52.32	1	52.10	51.70	9.3	4,383	0.21%
2024/08/14	1	51.80	1	51.20	51.30	0	4,364	0.00%
2024/08/13	23	50.30	1	50.20	51.30	22	4,354	0.51%
2024/08/12	1	49.85	1	49.45	49.55	0	4,341	0.00%
2024/08/09	9	48.58	2	48.20	48.30	7	4,325	0.16%
2024/08/08	3	48.65	0	0.00	48.30	3	4,307	0.07%
2024/08/07	1	49.80	1	49.85	49.95	0	4,281	0.00%
2024/08/06	1	46.55	0.2	45.10	46.35	0.8	4,247	0.02%
2024/08/05	15	48.67	9.1	48.72	48.60	6	4,176	0.14%
2024/08/02	1	54.20	1	54.60	54.00	0	4,139	0.00%
2024/08/01	1	56.50	1	56.90	56.90	0	4,101	0.00%
2024/07/31	2	54.70	2	54.75	54.50	0	4,068	0.00%
2024/07/30	3	53.90	0	0.00	54.50	3	4,056	0.07%
2024/07/29	1	56.00	0	0.00	55.00	1	4,028	0.02%
2024/07/26	5	55.80	0	0.00	55.70	5	4,004	0.12%
2024/07/23	4	58.13	2	57.80	58.10	2	3,960	0.05%
2024/07/22	3	57.67	0	0.00	57.40	3	3,920	0.08%
2024/07/19	4	60.63	2	61.50	60.20	2	3,853	0.05%
2024/07/18	9	63.07	8	62.84	62.60	1	3,786	0.03%
2024/07/17	11	65.14	9	65.78	64.70	2	3,679	0.05%
2024/07/16	59.2	67.57	79	66.84	66.50	-19.8	3,541	-0.56%
2024/07/15	34	66.24	531.4	65.26	66.20	-497.4	3,249	-15.31%	大賣/鉅額交易
2024/07/12	72.5	65.28	14.4	66.23	65.70	58.1	2,892	2.01%
2024/07/11	9	63.81	24	63.71	64.40	-15	2,506	-0.60%
2024/07/10	14	60.26	2	62.00	62.80	12	2,320	0.52%
2024/07/09	2	59.95	7	59.86	60.50	-5	2,217	-0.23%
2024/07/08	6	63.24	20	63.20	62.50	-14	2,137	-0.65%
2024/07/05	21	63.95	11.2	63.54	64.00	9.8	2,039	0.48%
2024/07/04	165.4	64.49	25.2	63.24	63.80	140.2	1,932	7.25%	大買/鉅額交易
2024/07/03	308.3	60.06	14	60.21	61.00	294.3	1,557	18.90%	大買/鉅額交易
2024/07/01	1	56.10	0	0.00	55.80	1	1,389	0.07%
2024/06/28	0.2	56.70	0.3	56.70	56.40	-0.1	1,386	0.00%
2024/06/27	0.3	57.30	2.1	56.81	56.70	-1.9	1,380	-0.14%
2024/06/26	4	57.88	0	0.00	57.40	4	1,380	0.29%
2024/06/25	1	56.40	0	0.00	57.60	1	1,384	0.07%
2024/06/21	21	58.98	20	58.60	58.50	1	1,411	0.07%
2024/06/20	0	0.00	9	59.04	59.00	-9	1,415	-0.64%
2024/06/19	2	58.30	2	58.30	58.10	0	1,403	0.00%
2024/06/18	1.1	59.37	1	59.00	59.40	0.1	1,399	0.01%
2024/06/17	0.1	59.10	0	59.40	59.50	0.1	1,415	0.01%
2024/06/14	4.2	58.80	4	58.80	58.80	0.2	1,410	0.01%
2024/06/13	4	58.20	2	58.50	58.40	2	1,422	0.14%
2024/06/12	8	58.09	4	58.20	58.10	4	1,425	0.28%
2024/06/11	6	57.88	1	58.80	58.30	5	1,441	0.35%
2024/06/07	2	58.70	0	58.60	58.80	2	1,459	0.14%
2024/06/06	2	57.30	0	0.00	57.70	2	1,453	0.14%
2024/06/05	1	57.50	0	0.00	57.20	1	1,463	0.07%
2024/06/04	1	58.60	0	0.00	58.10	1	1,503	0.07%
2024/06/03	3	58.10	2	58.00	58.00	1	1,523	0.07%
2024/05/31	5	58.80	0	0.00	59.00	5	1,511	0.33%
2024/05/30	5	59.00	5	59.60	59.00	0	1,494	0.00%
2024/05/29	6	59.28	10	59.40	59.10	-4	1,483	-0.27%
2024/05/28	17.2	60.71	39	60.77	60.20	-21.8	1,431	-1.53%
2024/05/27	8.4	57.12	21	58.33	58.70	-12.6	1,287	-0.98%
2024/05/24	0	0.00	1	55.50	55.70	-1	1,242	-0.08%
2024/05/23	11.2	56.37	1	56.70	55.60	10.2	1,243	0.82%
2024/05/21	0	0.00	1	56.30	56.40	-1	1,248	-0.08%
2024/05/20	1.2	56.83	0	0.00	56.70	1.2	1,257	0.10%
2024/05/17	0	0.00	2	57.25	57.30	-2	1,262	-0.16%
2024/05/16	0	0.00	1	57.00	57.00	-1	1,271	-0.08%
2024/05/14	2	56.60	0	57.00	56.40	2	1,281	0.15%
2024/05/13	2	55.50	0	0.00	55.70	2	1,280	0.16%
2024/05/10	1	54.80	1	55.10	55.40	0	1,281	0.00%
2024/05/09	5	55.20	2	55.60	55.20	3	1,278	0.23%
2024/05/07	0	0.00	1	55.60	55.70	-1	1,278	-0.08%
2024/05/03	3	56.20	0	0.00	56.30	3	1,279	0.23%
2024/04/30	19	57.48	8	57.60	56.70	11	1,284	0.86%
2024/04/29	1	55.60	0.1	55.42	56.30	1	1,259	0.08%
2024/04/26	0	0.00	1	54.70	54.60	-1	1,264	-0.08%
2024/04/25	0	0.00	2	55.20	54.50	-2	1,270	-0.16%
2024/04/24	0	0.00	1	55.01	55.50	-1	1,283	-0.08%
2024/04/23	1.1	53.41	0	0.00	53.70	1.1	1,372	0.08%
2024/04/22	0	0.00	68	53.01	52.80	-68	1,406	-4.84%
2024/04/19	11.1	53.85	80.1	53.73	53.80	-69	1,403	-4.92%
2024/04/17	2	56.55	0.4	56.40	56.80	1.6	1,395	0.11%
2024/04/16	3	55.37	109.2	55.25	55.80	-106.2	1,411	-7.52%	大賣/鉅額交易
2024/04/15	1	58.10	14	58.00	58.30	-13	1,390	-0.93%
2024/04/12	5	59.04	4	59.20	59.40	1	1,385	0.07%
2024/04/11	3.1	58.67	38	58.86	59.70	-34.9	1,380	-2.53%
2024/04/10	32	59.65	11.1	59.52	59.70	20.9	1,397	1.49%
2024/04/09	1	58.70	4	59.00	59.20	-3	1,436	-0.21%
2024/04/08	27.3	59.02	3	58.97	59.10	24.3	1,462	1.66%
2024/04/03	5	57.80	41	57.70	58.20	-36	1,459	-2.47%
2024/04/02	0	57.50	0	0.00	57.80	0	1,479	0.00%
2024/04/01	2	57.70	10	57.62	57.80	-8	1,497	-0.53%
2024/03/29	2	56.90	3	56.80	56.90	-1	1,505	-0.07%
2024/03/28	2	57.45	0	0.00	57.40	2	1,568	0.13%
2024/03/27	0.1	58.24	0	0.00	57.70	0.1	1,591	0.01%
2024/03/25	1	57.80	1	57.80	57.80	0	1,625	0.00%
2024/03/22	6	57.63	13	57.50	57.70	-7	1,668	-0.42%
2024/03/21	1	57.10	3	57.13	57.00	-2	1,777	-0.11%
2024/03/20	15	57.11	101	56.62	57.10	-86	2,165	-3.97%	大賣/
2024/03/19	1.1	57.00	30	56.57	56.50	-28.9	2,247	-1.29%
2024/03/18	7	56.67	114	56.51	56.90	-107	2,253	-4.75%	大賣/鉅額交易
2024/03/15	3	57.17	0	0.00	57.10	3	2,284	0.13%
2024/03/14	0	0.00	11	57.65	57.60	-11	2,344	-0.47%
2024/03/13	3.2	58.77	0	0.00	58.40	3.2	2,361	0.14%
2024/03/12	0	0.00	1	59.80	59.70	-1	2,355	-0.04%
2024/03/11	20	58.90	0	0.00	59.00	20	2,378	0.84%
2024/03/08	33	59.90	8	61.25	59.20	25	2,410	1.04%
2024/03/07	35	60.50	4	60.15	60.30	31	2,431	1.27%
2024/03/06	27	60.81	2	60.85	60.90	25	2,561	0.98%
2024/03/05	26	61.20	35	61.21	61.20	-9	2,838	-0.32%
2024/03/04	3.1	61.81	41	61.96	61.50	-37.9	2,886	-1.31%
2024/03/01	1	61.90	10	61.96	62.00	-9	2,874	-0.31%
2024/02/27	1	63.09	0	0.00	62.00	1	2,876	0.04%
2024/02/26	10	62.90	0	0.00	62.90	10	2,878	0.35%
2024/02/23	1	63.20	1	62.20	62.20	0	2,878	0.00%
2024/02/22	1	63.20	0	63.30	63.10	1	2,893	0.03%
2024/02/21	2	63.35	1	63.30	63.50	1	2,900	0.03%
2024/02/20	8	63.55	0	0.00	62.90	8	2,896	0.28%
2024/02/19	4	63.95	2	64.05	63.80	2	2,891	0.07%
2024/02/16	1	62.70	0	62.80	63.30	1	2,896	0.03%
2024/02/15	0	0.00	7	61.56	61.90	-7	2,889	-0.24%
2024/02/02	0	0.00	2	62.00	61.80	-2	2,901	-0.07%
2024/02/01	1	61.70	0	0.00	61.70	1	2,905	0.03%
2024/01/31	2	61.90	0	0.00	61.90	2	2,903	0.07%
2024/01/29	5	63.30	0	0.00	63.40	5	2,880	0.17%
2024/01/26	0	0.00	5	63.64	63.30	-5	2,879	-0.17%
2024/01/25	1	63.50	0	0.00	63.50	1	2,885	0.03%
2024/01/24	4	64.10	1	64.90	63.90	3	2,883	0.10%
2024/01/23	0	0.00	2	64.30	64.30	-2	2,899	-0.07%
2024/01/22	0	0.00	4	63.73	63.90	-4	2,893	-0.14%
2024/01/19	1	63.00	0	0.00	63.00	1	2,895	0.03%
2024/01/18	2	62.85	0	0.00	62.70	2	2,899	0.07%
2024/01/17	12.1	63.69	9	63.80	63.10	3.1	2,895	0.11%
2024/01/16	5.1	63.15	22	63.12	64.80	-16.9	2,802	-0.60%
2024/01/15	1	63.60	0	0.00	63.80	1	2,770	0.04%
2024/01/12	5	63.16	0	0.00	63.10	5	2,793	0.18%
2024/01/11	30	63.58	2	63.70	63.90	28	2,783	1.01%
2024/01/10	5	62.82	0	0.00	62.90	5	2,804	0.18%
2024/01/09	1	64.89	0	0.00	63.90	1	2,783	0.04%
2024/01/08	2	65.65	2	65.30	64.90	0	2,771	0.00%
2024/01/05	4.2	65.06	0	0.00	64.70	4.2	2,770	0.15%
2024/01/04	37	65.08	1	65.30	65.00	36	2,764	1.30%
2024/01/03	21	65.39	2	65.60	65.70	19	2,741	0.69%
2024/01/02	73	67.18	4.4	66.72	66.60	68.6	2,686	2.55%
2023/12/29	7	67.34	0	0.00	67.30	7	2,646	0.26%
2023/12/28	5	67.84	4.1	68.10	67.80	1	2,629	0.04%
2023/12/27	1	68.71	6	68.77	68.50	-5	2,589	-0.19%
2023/12/26	0	69.10	8	69.40	69.00	-8	2,568	-0.31%
2023/12/25	1	69.90	4	70.53	69.30	-3	2,552	-0.12%
2023/12/22	32	68.93	2	68.90	69.60	30	2,486	1.21%
2023/12/21	25	68.90	1	68.60	68.60	24	2,460	0.98%
2023/12/20	11	69.11	1	70.40	68.60	10	2,439	0.41%
2023/12/19	8	68.85	3	68.80	68.50	5	2,392	0.21%
2023/12/18	17.1	69.83	13	70.30	69.30	4.1	2,342	0.17%
2023/12/15	582.5	71.96	65	72.32	69.30	517.5	2,231	23.19%	大買/鉅額交易
2023/12/14	20	69.98	11.2	69.83	70.30	8.8	1,847	0.48%
2023/12/13	5	68.62	0	0.00	68.30	5	1,755	0.29%
2023/12/12	5	68.54	1	69.00	69.00	4	1,771	0.23%
2023/12/11	4	69.28	16	69.59	69.00	-12	1,776	-0.68%
2023/12/08	1	68.70	6	68.67	68.60	-5	1,714	-0.29%
2023/12/07	8	66.88	8	66.96	67.10	0	1,699	0.00%
2023/12/06	4	68.08	7.4	68.00	67.90	-3.4	1,696	-0.20%
2023/12/05	10	67.73	1	68.80	68.70	9	1,673	0.54%
2023/12/04	5	68.82	8	69.03	68.50	-3	1,630	-0.18%
2023/12/01	40	70.10	39	69.76	70.20	1	1,573	0.06%
2023/11/30	12	68.77	64.2	68.88	70.70	-52.2	1,431	-3.65%
2023/11/29	5	65.70	2.1	65.25	65.90	2.9	1,156	0.25%
2023/11/28	1	63.90	0.3	63.80	63.80	0.7	1,104	0.06%
2023/11/27	0	0.00	2	63.30	63.00	-2	1,117	-0.18%
2023/11/24	4.1	64.30	1	64.60	63.90	3.1	1,137	0.27%
2023/11/22	0.1	63.90	1	63.80	63.80	-0.9	1,142	-0.08%
2023/11/21	14.1	63.53	2.1	63.46	63.70	12.1	1,146	1.05%
2023/11/20	2.1	62.60	0	0.00	62.90	2.1	1,139	0.18%
2023/11/17	0	61.90	0	0.00	62.10	0	1,144	0.00%
2023/11/16	1.1	61.31	2	61.70	61.60	-0.9	1,148	-0.08%
2023/11/15	0	0.00	2	61.60	61.60	-2	1,156	-0.17%
2023/11/13	0	0.00	1	60.10	59.70	-1	1,189	-0.08%
2023/11/10	6	60.00	0	0.00	59.90	6	1,207	0.50%
2023/11/09	7	61.47	1	60.90	60.80	6	1,210	0.50%
2023/11/08	0	0.00	2	61.80	62.00	-2	1,248	-0.16%
2023/11/07	1.1	61.69	0.5	61.50	61.80	0.6	1,291	0.05%
2023/11/03	0	0.00	0.1	61.50	61.00	-0.1	1,449	-0.01%
2023/11/02	0	0.00	6.1	60.80	61.30	-6.1	1,476	-0.41%
2023/10/31	0	0.00	6.2	59.66	59.60	-6.2	1,525	-0.41%
2023/10/30	1	61.30	0	0.00	61.20	1	1,577	0.06%
2023/10/27	0.1	61.60	0	0.00	61.40	0.1	1,633	0.00%
2023/10/26	2	62.00	0	0.00	62.20	2	1,693	0.12%
2023/10/25	0	0.00	1	63.30	62.90	-1	1,748	-0.06%
2023/10/24	0	0.00	2	62.00	62.10	-2	1,846	-0.11%
2023/10/20	14.1	60.81	12	60.68	61.80	2.1	1,961	0.11%
2023/10/19	2	63.00	1	63.00	63.00	1	2,055	0.05%
2023/10/18	1	62.70	0	0.00	63.20	1	2,129	0.05%
2023/10/17	0	0.00	2	64.20	63.70	-2	2,201	-0.09%
2023/10/16	4	63.83	2	64.20	63.30	2	2,403	0.08%
2023/10/13	1	64.40	3	64.50	64.40	-2	2,994	-0.07%
2023/10/11	0	0.00	2	64.95	64.20	-2	3,635	-0.06%
2023/10/06	1	64.60	0	0.00	64.60	1	3,894	0.03%
2023/10/05	0	0.00	3	64.43	64.80	-3	4,607	-0.07%
2023/10/04	1	63.80	0	0.00	63.80	1	5,391	0.02%
2023/10/02	1	64.70	0	0.00	64.60	1	5,621	0.02%
2023/09/28	0	0.00	1	63.90	64.00	-1	5,639	-0.02%
2023/09/27	0	63.79	0	0.00	63.50	0	5,672	0.00%
2023/09/26	0	0.00	1	64.40	64.00	-1	5,682	-0.02%
2023/09/25	0	0.00	2	65.10	65.10	-2	5,697	-0.04%
2023/09/22	3	64.20	0	0.00	64.50	3	5,702	0.05%
2023/09/21	6	64.45	0	0.00	64.00	6	5,704	0.11%
2023/09/19	0	0.00	1	66.70	65.80	-1	5,784	-0.02%
2023/09/18	3	67.13	4	66.90	67.10	-1	5,793	-0.02%
2023/09/15	4	66.35	4	66.78	66.40	0	5,809	0.00%
2023/09/14	4	67.33	4.1	66.29	67.20	-0.1	5,800	0.00%
2023/09/13	3	65.80	5	65.60	65.80	-2	5,789	-0.03%
2023/09/12	5	66.30	1	66.20	65.80	4	5,816	0.07%
2023/09/11	1	65.60	0	0.00	64.80	1	5,816	0.02%
2023/09/07	1	64.90	8	65.39	64.70	-7	5,837	-0.12%
2023/09/06	2	65.80	3	65.30	65.30	-1	5,877	-0.02%
2023/09/05	7.1	65.61	0	66.30	65.80	7.1	5,961	0.12%
2023/09/04	3	65.00	0	0.00	64.90	3	5,958	0.05%
2023/09/01	0.1	64.70	0	0.00	64.30	0.1	5,963	0.00%
2023/08/31	0.1	63.90	1	64.00	64.20	-0.9	5,992	-0.02%
2023/08/30	1	63.10	1	64.00	64.00	0	6,007	0.00%
2023/08/28	2	62.10	1	61.60	61.60	1	6,075	0.02%
2023/08/25	1.1	62.56	2	62.75	62.20	-0.9	6,093	-0.01%
2023/08/21	2	63.35	2	63.40	62.70	0	6,188	0.00%
2023/08/18	2.3	63.24	1	64.18	63.10	1.2	6,202	0.02%
2023/08/17	6.1	63.29	6	64.05	64.40	0.1	6,202	0.00%
2023/08/16	2	62.35	0.4	62.20	62.50	1.6	6,180	0.03%
2023/08/15	1	63.30	0	0.00	63.10	1	6,199	0.02%
2023/08/14	7.1	63.23	0	64.90	62.60	7.1	6,204	0.11%
2023/08/11	13.1	65.87	3.6	65.46	65.20	9.4	6,171	0.15%
2023/08/10	12.1	67.22	8	67.19	66.80	4.1	6,139	0.07%
2023/08/09	10	69.93	5.5	70.50	70.30	4.5	6,052	0.07%
2023/08/08	0	0.00	2	71.80	71.80	-2	6,001	-0.03%
2023/08/07	5	71.68	7	71.83	72.90	-2	5,999	-0.03%
2023/08/04	13	70.94	2	71.60	71.30	11	6,010	0.18%
2023/08/02	3	73.03	2	73.48	71.70	1	6,010	0.02%
2023/08/01	1	73.50	2	73.70	73.50	-1	5,947	-0.02%
2023/07/31	17	74.15	3	73.77	72.70	14	5,894	0.24%
2023/07/28	6	74.33	5	74.96	74.80	1	5,830	0.02%
2023/07/27	8	77.43	3.2	77.22	77.80	4.9	5,781	0.08%
2023/07/26	4.1	76.19	1	75.90	75.40	3.1	5,704	0.05%
2023/07/25	14.1	76.61	6	76.30	76.50	8.1	5,677	0.14%
2023/07/24	40	76.25	29.2	76.80	76.30	10.8	5,619	0.19%
2023/07/21	8.3	77.49	7.1	77.19	77.70	1.2	5,525	0.02%
2023/07/20	4.3	78.76	114.1	77.67	78.60	-109.8	5,494	-2.00%	大賣/鉅額交易
2023/07/19	32	78.97	23.3	78.56	77.60	8.8	5,426	0.16%
2023/07/18	418.1	80.34	392.2	82.20	79.90	26	5,296	0.49%	大買/大賣/
2023/07/17	112	79.64	114.3	79.43	80.10	-2.3	4,748	-0.05%	大買/大賣/
2023/07/14	22	76.95	18.2	77.46	78.00	3.8	4,388	0.09%
2023/07/13	24	76.31	33.6	75.99	75.20	-9.6	4,225	-0.23%
2023/07/12	193.2	77.38	179	78.81	76.30	14.2	4,058	0.35%	大買/大賣/
2023/07/11	144	78.22	86.5	77.33	79.00	57.5	3,399	1.69%	大買/
2023/07/10	11	70.94	44	71.84	71.90	-33	2,663	-1.24%
2023/07/07	4	68.60	0	0.00	68.00	4	2,516	0.16%
2023/07/06	10	70.30	1	69.90	69.60	9	2,535	0.35%
2023/07/05	0	0.00	1	70.50	70.10	-1	2,547	-0.04%
2023/07/04	0.1	69.50	0	0.00	69.50	0.1	2,554	0.00%
2023/07/03	15.1	69.78	0.2	69.40	69.40	14.9	2,600	0.57%
2023/06/29	0.1	68.60	0	0.00	69.00	0.1	2,671	0.00%
2023/06/28	4	69.53	0	0.00	68.70	4	2,814	0.14%
2023/06/27	11	70.49	9	70.11	68.90	2	3,105	0.06%
2023/06/26	5	69.62	0	0.00	69.80	5	3,064	0.16%
2023/06/21	7	69.16	0	0.00	69.30	7	3,102	0.23%
2023/06/20	1.1	67.31	10	68.20	68.20	-9	3,213	-0.28%
2023/06/19	4.1	67.98	0	0.00	67.80	4.1	3,365	0.12%
2023/06/16	1.1	68.92	0	0.00	68.90	1.1	3,404	0.03%
2023/06/15	1.1	69.89	0	0.00	69.80	1.1	3,655	0.03%
2023/06/14	1	70.10	1	70.30	70.00	0	3,677	0.00%
2023/06/13	2	70.85	0	0.00	70.90	2	3,720	0.05%
2023/06/12	1	70.80	15	71.41	70.80	-14	3,760	-0.37%
2023/06/09	7.1	71.16	4.1	70.95	70.90	3	3,746	0.08%
2023/06/08	1	69.10	3	69.80	69.10	-2	3,751	-0.05%
2023/06/07	2	69.95	2	70.10	70.30	0	3,866	0.00%
2023/06/05	1	71.00	3	71.23	71.00	-2	4,284	-0.05%
2023/06/02	2.1	70.38	4	71.13	71.00	-1.9	4,565	-0.04%
2023/06/01	0	0.00	7	70.13	70.40	-7	4,811	-0.15%
2023/05/31	1	70.20	4	70.35	70.00	-3	4,813	-0.06%
2023/05/30	1	69.50	0	0.00	69.50	1	4,805	0.02%
2023/05/29	12	70.28	9	69.94	70.20	3	4,800	0.06%
2023/05/26	0	0.00	1	68.60	68.50	-1	4,761	-0.02%
2023/05/25	0	0.00	20	68.20	68.30	-20	4,755	-0.42%
2023/05/24	0	0.00	1	68.20	68.20	-1	4,776	-0.02%
2023/05/22	2	67.20	6	67.40	67.50	-4	4,775	-0.08%
2023/05/19	23	67.75	10	67.29	67.00	13	4,807	0.27%
2023/05/18	7	66.40	0	0.00	66.90	7	4,852	0.14%
2023/05/17	0	0.00	0.2	66.20	66.00	-0.2	4,888	0.00%
2023/05/15	1	64.50	1	64.90	64.70	0	4,903	0.00%
2023/05/11	2	66.05	1	65.30	65.30	1	4,979	0.02%
2023/05/10	2	66.80	4	66.68	66.70	-2	5,006	-0.04%
2023/05/09	1	65.20	1	65.20	65.00	0	5,044	0.00%
2023/05/08	0	0.00	1	67.00	66.80	-1	5,100	-0.02%
2023/05/05	2	66.60	2	67.00	66.60	0	5,278	0.00%
2023/05/04	4	66.33	0	0.00	66.40	4	5,367	0.07%
2023/05/02	2	66.50	2	67.40	67.00	0	5,540	0.00%
2023/04/28	0	0.00	70	65.03	65.40	-70	5,623	-1.24%
2023/04/25	22	64.74	15	64.99	64.30	7	5,597	0.13%
2023/04/24	0.1	67.00	0	0.00	66.60	0.1	5,574	0.00%
2023/04/21	7.1	66.87	5	67.10	66.80	2.1	5,571	0.04%
2023/04/20	1.1	69.42	16	69.88	69.20	-15	5,542	-0.27%
2023/04/19	6	71.00	0.1	71.50	70.60	5.9	5,551	0.11%
2023/04/18	1.2	72.12	23.4	72.12	71.60	-22.2	5,527	-0.40%
2023/04/17	23.5	70.37	9.1	71.55	72.20	14.4	5,455	0.26%
2023/04/14	0.1	69.90	0.1	69.80	69.90	0	5,370	0.00%
2023/04/13	3.1	70.80	0	0.00	70.10	3.1	5,323	0.06%
2023/04/12	3.3	72.21	5	72.46	71.80	-1.7	5,283	-0.03%
2023/04/11	0	0.00	1	72.00	72.00	-1	5,249	-0.02%
2023/04/10	0.3	71.30	1	71.60	71.70	-0.8	5,239	-0.01%
2023/04/07	1.2	72.04	15	71.47	71.50	-13.8	5,213	-0.26%
2023/04/06	2.4	71.87	1	72.00	71.70	1.4	5,181	0.03%
2023/03/31	1	71.10	4	71.15	71.30	-3	5,147	-0.06%
2023/03/30	5	70.84	3	70.90	70.80	2	5,119	0.04%
2023/03/29	57.5	70.86	61	70.95	71.00	-3.6	5,091	-0.07%
2023/03/28	179	71.01	217	71.41	70.50	-38	4,993	-0.76%	大買/大賣/
2023/03/27	3	70.00	5.3	70.12	69.90	-2.3	4,707	-0.05%
2023/03/24	2.3	70.21	7.1	70.27	70.00	-4.8	4,711	-0.10%
2023/03/23	28.3	70.17	45.1	70.12	70.30	-16.8	4,743	-0.35%
2023/03/22	38.3	72.29	29	72.19	72.00	9.3	4,658	0.20%
2023/03/21	5.4	70.79	1.3	71.15	71.30	4.1	4,563	0.09%
2023/03/20	87	71.41	165	72.06	71.00	-78	4,701	-1.66%	大賣/
2023/03/17	86	68.69	7	67.90	68.90	79	4,435	1.78%
2023/03/16	8	67.31	9	67.08	67.20	-1	4,405	-0.02%
2023/03/15	8	69.98	0	0.00	69.00	8	4,388	0.18%
2023/03/14	2	68.10	1	67.80	68.10	1	4,401	0.02%
2023/03/13	49	68.78	43	67.81	69.10	6	4,451	0.13%
2023/03/10	56	69.34	68.1	69.59	69.40	-12.1	4,458	-0.27%
2023/03/09	43.1	71.51	64	71.82	71.70	-20.9	4,608	-0.45%
2023/03/08	110	72.36	77.1	72.52	72.10	32.9	4,625	0.71%	大買/
2023/03/07	121.1	71.81	92.3	71.65	71.80	28.8	4,341	0.66%	大買/
2023/03/06	155.1	70.74	101	70.88	70.70	54.1	4,092	1.32%	大買/大賣/
2023/03/03	0	0.00	8	66.68	66.50	-8	3,800	-0.21%
2023/03/02	2	65.90	3	65.90	65.90	-1	3,820	-0.03%
2023/02/24	0	0.00	10	66.80	66.80	-10	3,849	-0.26%
2023/02/23	0	0.00	1	66.70	66.50	-1	3,851	-0.03%
2023/02/22	2	66.50	0	0.00	66.20	2	3,873	0.05%
2023/02/21	5	67.82	3	67.90	67.60	2	3,879	0.05%
2023/02/20	1	66.80	0	0.00	67.50	1	3,947	0.03%
2023/02/17	2	66.95	20	67.10	66.90	-18	3,966	-0.45%
2023/02/16	35	67.38	8	67.35	67.70	27	3,962	0.68%
2023/02/15	5	66.78	2	66.75	66.30	3	3,941	0.08%
2023/02/14	1	66.60	1	67.20	66.50	0	3,907	0.00%
2023/02/13	2	66.50	6	66.75	66.50	-4	3,927	-0.10%
2023/02/10	3.5	67.67	8.9	67.68	67.00	-5.4	3,946	-0.14%
2023/02/09	17	68.65	1	68.80	68.50	16	3,932	0.41%
2023/02/08	1.1	68.85	1	68.90	68.70	0.1	3,918	0.00%
2023/02/07	12.1	68.70	15	68.53	69.10	-2.9	3,901	-0.07%
2023/02/06	37.1	68.54	37.1	68.47	68.60	0	3,895	0.00%
2023/02/03	4	69.05	31	68.98	69.10	-27	3,846	-0.70%
2023/02/02	8.3	67.45	8.6	67.72	68.10	-0.3	3,694	-0.01%
2023/02/01	2	67.00	5	67.10	67.10	-3	3,638	-0.08%
2023/01/31	3.3	65.85	1	65.40	66.30	2.3	3,600	0.06%
2023/01/30	4.4	65.53	18.2	65.61	65.30	-13.8	3,581	-0.39%
2023/01/13	5	61.84	10	62.01	61.80	-5	3,544	-0.14%
2023/01/12	1	62.20	0	0.00	62.00	1	3,574	0.03%
2023/01/11	3	63.50	23	63.26	63.50	-20	3,597	-0.56%
2023/01/10	1	63.00	2	63.20	63.10	-1	3,637	-0.03%
2023/01/09	2	62.85	4	62.23	63.00	-2	3,665	-0.05%
2023/01/06	2	60.10	1	60.50	60.50	1	3,675	0.03%
2023/01/04	3	59.70	0	0.00	59.80	3	3,793	0.08%
2022/12/26	0.1	60.00	1	60.10	60.00	-1	3,975	-0.02%
2022/12/23	6	60.15	3	60.13	60.40	3	4,039	0.07%
2022/12/22	1	60.90	0	0.00	60.60	1	4,080	0.02%
2022/12/21	1.1	61.36	1	60.50	60.60	0.1	4,149	0.00%
2022/12/20	2.1	62.13	1	64.00	61.20	1.1	4,155	0.03%
2022/12/16	3	64.33	20.3	64.10	64.00	-17.3	4,209	-0.41%
2022/12/15	14	65.94	6	66.05	65.40	8	4,215	0.19%
2022/12/14	7.3	64.79	1	64.60	65.00	6.3	4,141	0.15%
2022/12/13	1	64.30	20	64.90	64.60	-19	4,113	-0.46%
2022/12/12	39.6	64.58	33.1	64.68	64.20	6.5	4,051	0.16%
2022/12/09	3	62.20	4	62.68	62.20	-1	3,860	-0.03%
2022/12/08	2	62.35	0	62.60	63.00	2	3,895	0.05%
2022/12/07	2	63.35	2	62.65	62.10	0	3,924	0.00%
2022/12/06	6	64.66	1	64.20	63.50	5	3,934	0.13%
2022/12/05	22	65.73	3	65.40	66.00	19	3,979	0.48%
2022/12/02	17.1	65.72	16	65.62	65.70	1.1	4,065	0.03%
2022/12/01	130	65.60	148.1	65.65	65.60	-18.1	4,047	-0.45%	大買/大賣/
2022/11/30	6.3	62.55	3	62.57	63.10	3.3	3,926	0.08%
2022/11/29	8.1	60.88	1	61.70	60.70	7.1	3,892	0.18%
2022/11/28	4	61.33	0.1	61.40	61.30	4	3,919	0.10%
2022/11/25	0.1	60.80	1	60.90	60.40	-0.9	4,007	-0.02%
2022/11/24	0	0.00	2.1	60.13	60.70	-2.1	4,036	-0.05%
2022/11/23	0	0.00	0	59.80	59.20	0	4,057	0.00%
2022/11/22	1.2	60.10	0	0.00	58.90	1.2	4,165	0.03%
2022/11/21	1	60.50	2	61.40	60.30	-1	4,361	-0.02%
2022/11/17	0	0.00	0.1	61.10	61.50	-0.1	4,768	0.00%
2022/11/16	21	60.33	24	59.45	60.40	-3	4,782	-0.06%
2022/11/15	2	59.20	1	59.30	59.30	1	4,748	0.02%
2022/11/14	0	0.00	3	58.67	58.60	-3	4,871	-0.06%
2022/11/11	26.3	58.16	24	58.47	58.10	2.3	5,017	0.05%
2022/11/10	2	58.30	0	0.00	58.10	2	5,312	0.04%
2022/11/09	0	0.00	8	58.60	58.70	-8	5,539	-0.14%
2022/11/08	2	58.35	0	0.00	57.30	2	5,579	0.04%
2022/11/07	2	58.25	3	58.10	58.30	-1	5,601	-0.02%
2022/11/04	1	57.80	9	57.91	57.80	-8	5,692	-0.14%
2022/11/03	1	56.50	1	57.70	58.00	0	5,743	0.00%
2022/11/02	7	57.20	4	57.48	57.20	3	5,835	0.05%
2022/11/01	0	0.00	2	55.70	55.90	-2	5,908	-0.03%
2022/10/31	1	54.90	6	55.12	55.10	-5	6,159	-0.08%
2022/10/28	1	54.30	0	0.00	53.70	1	6,484	0.02%
2022/10/27	19	55.32	16	54.85	55.60	3	6,538	0.05%
2022/10/26	1	54.00	7	53.87	53.80	-6	6,519	-0.09%
2022/10/25	5	53.42	1	53.10	53.10	4	6,497	0.06%
2022/10/24	0	0.00	3	53.77	53.10	-3	6,523	-0.05%
2022/10/21	1	53.90	0.2	53.50	52.10	0.8	6,565	0.01%
2022/10/20	1	52.10	0.2	52.50	53.30	0.8	6,603	0.01%
2022/10/19	2.4	53.79	27	54.09	53.20	-24.7	6,675	-0.37%
2022/10/18	30	53.47	4	53.60	53.60	26	6,692	0.39%
2022/10/17	1	51.30	0	0.00	52.00	1	6,812	0.01%
2022/10/14	2	53.20	1	52.40	53.00	1	7,022	0.01%
2022/10/13	23	49.54	26	50.40	49.10	-3	7,058	-0.04%
2022/10/12	3.1	54.25	4	53.33	53.20	-0.9	7,066	-0.01%
2022/10/11	5	55.02	2	55.20	54.20	3	7,092	0.04%
2022/10/07	4	57.30	2	57.20	57.20	2	7,117	0.03%
2022/10/06	5	57.18	5	57.48	58.00	0	7,179	0.00%
2022/10/05	9	57.62	4	57.93	57.10	5	7,199	0.07%
2022/10/04	4	58.30	4	58.60	58.60	0	7,171	0.00%
2022/09/30	7	55.99	12	56.23	57.00	-5	7,381	-0.07%
2022/09/29	4	55.90	2	55.10	56.00	2	7,404	0.03%
2022/09/28	10	55.67	11	58.00	55.00	-1	7,415	-0.01%
2022/09/27	1	57.50	2	58.30	59.50	-1	7,453	-0.01%
2022/09/26	3	59.27	5	58.66	57.90	-2	7,571	-0.03%
2022/09/23	9	63.01	4	62.83	62.00	5	7,628	0.07%
2022/09/22	4	63.95	1	64.30	64.00	3	7,688	0.04%
2022/09/21	1	65.00	1	65.00	64.40	0	7,686	0.00%
2022/09/20	3	65.20	4	65.15	65.40	-1	7,731	-0.01%
2022/09/19	1	65.70	0	0.00	65.00	1	7,790	0.01%
2022/09/16	1	65.80	1	66.40	65.50	0	7,829	0.00%
2022/09/15	16	67.55	4	68.05	66.40	12	7,899	0.15%
2022/09/14	6	67.15	4	65.30	67.40	2	7,925	0.03%
2022/09/13	5.1	67.30	4	68.05	67.00	1.1	7,975	0.01%
2022/09/12	7	67.73	46	67.57	67.80	-39	8,102	-0.48%
2022/09/08	31	66.84	18	67.42	68.50	13	8,290	0.16%
2022/09/07	16	63.91	15	63.60	64.40	1	8,456	0.01%
2022/09/06	14	64.90	6	64.25	63.60	8	8,418	0.10%
2022/09/05	21.1	68.18	32	68.00	67.50	-10.9	8,364	-0.13%
2022/09/02	10	69.28	7	70.17	69.70	3	8,340	0.04%
2022/09/01	26	70.45	21	70.15	68.90	5	8,309	0.06%
2022/08/31	8	69.21	5	69.82	69.90	3	8,199	0.04%
2022/08/30	11	68.98	7	69.09	69.10	4	8,195	0.05%
2022/08/29	33	68.60	8	68.69	68.30	25	8,202	0.30%
2022/08/26	35	71.19	52	71.45	71.60	-17	8,191	-0.21%
2022/08/25	78.6	70.81	49	71.37	70.10	29.6	8,089	0.37%
2022/08/24	21	67.86	0	0.00	68.10	21	7,866	0.27%
2022/08/23	19.1	68.10	0.2	68.10	68.20	18.9	8,076	0.23%
2022/08/22	6	69.08	2	69.40	69.30	4	8,299	0.05%
2022/08/19	30.6	70.00	20.1	70.11	69.90	10.5	8,332	0.13%
2022/08/18	13.3	69.77	6	70.23	70.40	7.3	8,275	0.09%
2022/08/17	66.3	71.70	56.1	71.79	71.00	10.2	8,186	0.12%
2022/08/16	45.2	69.43	55	69.06	70.20	-9.8	7,927	-0.12%
2022/08/15	6	66.60	4	67.68	67.90	2	7,819	0.03%
2022/08/12	4	66.30	1	66.40	66.20	3	7,855	0.04%
2022/08/11	15	67.31	3	67.97	66.30	12	7,936	0.15%
2022/08/10	5	67.40	3	67.70	66.80	2	8,128	0.02%
2022/08/09	11	68.00	9	67.79	67.40	2	8,351	0.02%
2022/08/08	48	66.87	47	67.12	67.30	1	8,537	0.01%
2022/08/05	121	67.87	115	67.69	67.60	6	8,520	0.07%	大買/大賣/
2022/08/04	47.7	65.63	51	65.95	66.70	-3.3	8,413	-0.04%
2022/08/03	8	62.39	12	63.12	63.40	-4	8,327	-0.05%
2022/08/02	1	62.50	0	0.00	63.50	1	8,470	0.01%
2022/08/01	2	65.00	1	64.70	64.80	1	8,563	0.01%
2022/07/29	0	0.00	5	64.94	65.00	-5	8,652	-0.06%
2022/07/28	9	64.67	1	64.40	63.80	8	8,937	0.09%
2022/07/27	2	64.10	1	64.10	64.50	1	8,971	0.01%
2022/07/26	5.1	63.61	14	62.84	62.60	-8.9	9,027	-0.10%
2022/07/25	6	65.35	12	65.18	65.10	-6	9,039	-0.07%
2022/07/22	72	65.79	91	65.66	65.80	-19	9,176	-0.21%
2022/07/21	53.3	65.11	26	65.45	66.20	27.3	9,223	0.30%
2022/07/20	24	62.47	18	62.56	62.40	6	9,154	0.07%
2022/07/19	0	0.00	3	60.90	60.90	-3	9,272	-0.03%
2022/07/18	9	59.79	3	59.43	59.80	6	9,442	0.06%
2022/07/15	9	58.32	5	58.62	59.00	4	9,747	0.04%
2022/07/14	11	56.66	12	55.60	58.30	-1	10,055	-0.01%
2022/07/13	3	56.37	2	57.05	55.80	1	10,347	0.01%
2022/07/12	4	55.75	3	55.57	54.80	1	10,689	0.01%
2022/07/11	27	58.16	34	58.15	58.10	-7	10,957	-0.06%
2022/07/08	43	58.64	51	57.68	58.00	-8	11,017	-0.07%
2022/07/07	13	54.38	4	55.60	55.80	9	10,898	0.08%
2022/07/06	4	56.43	2	56.65	53.90	2	10,894	0.02%
2022/07/05	18	56.72	19	56.15	56.50	-1	10,938	-0.01%
2022/07/04	2	57.95	6	57.52	56.90	-4	10,930	-0.04%
2022/07/01	5	60.04	12	60.83	57.90	-7	11,029	-0.06%
2022/06/30	5	64.90	0	0.00	63.00	5	11,036	0.05%
2022/06/29	2	67.10	2	67.25	67.60	0	11,191	0.00%
2022/06/28	2	68.60	6	68.00	68.00	-4	11,908	-0.03%
2022/06/27	2	70.10	3	70.23	70.00	-1	13,329	-0.01%
2022/06/24	4	68.20	4.9	66.98	67.00	-0.9	13,453	-0.01%
2022/06/23	23	66.46	20	66.18	66.30	3	13,603	0.02%
2022/06/22	4	68.20	7	66.69	66.60	-3	13,864	-0.02%
2022/06/21	6	68.38	0	0.00	69.40	6	14,058	0.04%
2022/06/20	14	67.41	5	68.38	66.10	9	14,344	0.06%
2022/06/17	12	70.07	16.5	69.95	69.10	-4.5	14,401	-0.03%
2022/06/16	67.1	74.43	34	77.04	71.60	33.1	14,233	0.23%
2022/06/15	7	79.56	6	78.53	79.00	1	14,183	0.01%
2022/06/14	6	77.77	4	78.60	78.90	2	14,341	0.01%
2022/06/13	13	80.01	15	80.02	79.50	-2	14,314	-0.01%
2022/06/10	4	81.15	5	80.64	81.80	-1	14,409	-0.01%
2022/06/09	12	81.03	47	81.03	81.50	-35	14,480	-0.24%
2022/06/08	11	81.42	1	82.00	80.80	10	14,506	0.07%
2022/06/07	20	81.32	10	81.27	81.50	10	14,549	0.07%
2022/06/06	3	82.00	1	82.60	81.40	2	14,548	0.01%
2022/06/02	12	83.34	5	83.66	83.10	7	14,535	0.05%
2022/06/01	16	84.76	40	84.37	84.00	-24	14,505	-0.17%
2022/05/31	16	84.07	38.6	84.34	83.80	-22.6	14,345	-0.16%
2022/05/30	19.2	82.97	29.7	83.56	84.50	-10.5	14,193	-0.07%
2022/05/27	7.1	80.46	5	80.40	80.20	2.1	13,953	0.02%
2022/05/26	3	80.60	31	80.22	78.90	-28	13,935	-0.20%
2022/05/25	6	79.57	8	79.28	80.20	-2	13,923	-0.01%
2022/05/24	16	79.21	4	80.00	78.70	12	13,997	0.09%
2022/05/23	49	81.42	50	81.65	81.20	-1	14,026	-0.01%
2022/05/20	4	80.93	8	80.95	81.20	-4	14,123	-0.03%
2022/05/19	9	79.15	7	79.29	81.20	2	14,577	0.01%
2022/05/18	21	81.60	17	81.09	81.20	4	14,594	0.03%
2022/05/17	10.2	80.53	13.2	80.76	82.40	-3	14,434	-0.02%
2022/05/16	147	78.69	201.2	79.72	78.40	-54.2	14,348	-0.38%	大買/大賣/
2022/05/13	54.2	77.24	17	76.74	77.20	37.2	14,440	0.26%
2022/05/12	25	76.45	36	76.48	75.50	-11	14,713	-0.07%
2022/05/11	70	77.11	40	77.47	77.10	30	15,081	0.20%
2022/05/10	23.4	74.39	32	74.93	75.50	-8.6	14,961	-0.06%
2022/05/09	34	77.27	1	77.80	77.10	33	15,062	0.22%
2022/05/06	6	80.20	49	80.67	81.20	-43	15,546	-0.28%
2022/05/05	37	81.36	41.5	81.71	81.40	-4.5	15,572	-0.03%
2022/05/04	20	79.17	7	78.96	78.60	13	15,326	0.08%
2022/05/03	61.3	77.23	20	77.24	77.90	41.3	15,547	0.27%
2022/04/29	7	76.84	10	77.80	76.10	-3	15,578	-0.02%
2022/04/28	17	75.16	1	73.10	76.00	16	15,557	0.10%
2022/04/27	5	73.96	5	73.98	76.10	0	15,466	0.00%
2022/04/26	122	78.25	94	76.58	77.00	28	15,339	0.18%	大買/
2022/04/25	27.2	80.03	7	79.59	78.70	20.2	15,252	0.13%
2022/04/22	11.2	83.63	16	83.38	82.80	-4.8	15,120	-0.03%
2022/04/21	30.1	83.39	60	82.88	84.60	-29.9	14,983	-0.20%
2022/04/20	65.5	80.87	42	81.88	80.80	23.5	14,855	0.16%
2022/04/19	21.1	81.68	18	81.45	80.60	3.1	14,623	0.02%
2022/04/18	16.2	83.24	34	82.70	82.00	-17.8	14,444	-0.12%
2022/04/15	26.5	85.85	24	87.14	85.00	2.5	14,235	0.02%
2022/04/14	24	93.00	3	92.63	90.80	21	14,260	0.15%
2022/04/13	14	94.05	2	94.25	93.80	12	14,192	0.08%
2022/04/12	3	94.53	3	94.70	93.30	0	14,352	0.00%
2022/04/11	10.2	95.47	2	95.60	95.00	8.2	14,407	0.06%
2022/04/08	3	98.50	0	0.00	98.10	3	14,392	0.02%
2022/04/07	16	98.75	5.1	102.00	98.00	11	14,346	0.08%
2022/04/06	9	99.32	4	100.50	101.50	5	14,168	0.04%
2022/04/01	52	99.55	84	99.60	100.50	-32	14,162	-0.23%
2022/03/31	63	104.79	35	104.40	102.00	28	13,986	0.20%
2022/03/30	115	105.88	73.1	106.11	105.00	41.9	13,567	0.31%	大買/
2022/03/29	13	99.76	21	99.60	98.80	-8	12,340	-0.06%
2022/03/28	15	98.27	31	98.38	98.40	-16	12,524	-0.13%
2022/03/25	27	99.98	47	100.33	99.90	-20	12,582	-0.16%
2022/03/24	19.3	97.82	14	97.66	97.80	5.3	12,322	0.04%
2022/03/23	24.5	99.87	4.1	99.95	99.60	20.4	12,188	0.17%
2022/03/22	6.1	102.17	7	105.79	102.50	-0.9	12,003	-0.01%
2022/03/21	3	105.67	4	105.13	105.00	-1	11,884	-0.01%
2022/03/18	29	103.07	11	104.68	105.00	18	11,866	0.15%
2022/03/17	35	100.33	11	100.32	102.00	24	11,702	0.21%
2022/03/16	3	96.53	3	96.43	96.30	0	11,705	0.00%
2022/03/15	10	97.03	2	97.80	95.00	8	11,863	0.07%
2022/03/14	158	101.95	143	101.82	102.00	15	11,960	0.13%	大買/大賣/
2022/03/10	10.2	100.80	9	100.49	99.50	1.2	12,755	0.01%
2022/03/09	16	96.59	12.1	96.29	97.70	4	13,630	0.03%
2022/03/08	2	97.18	11	95.20	93.70	-9	13,895	-0.06%
2022/03/07	6	99.65	3	98.40	97.30	3	14,153	0.02%
2022/03/04	2	101.50	23	101.78	101.50	-21	14,469	-0.15%
2022/03/03	8	104.69	12.4	103.36	103.00	-4.4	14,750	-0.03%
2022/03/02	10	101.90	3	102.00	103.50	7	14,986	0.05%
2022/03/01	3	103.17	4	103.25	103.50	-1	15,294	-0.01%
2022/02/25	7	101.00	6	101.50	100.50	1	15,771	0.01%
2022/02/24	13.2	100.39	14	101.08	99.40	-0.8	16,240	0.00%
2022/02/23	28	102.73	26	102.90	104.00	2	16,640	0.01%
2022/02/22	5	103.59	16	104.59	102.50	-11	17,811	-0.06%
2022/02/21	50	110.29	37	109.38	106.00	13	18,081	0.07%
2022/02/18	9	107.67	6	107.50	109.00	3	17,897	0.02%
2022/02/17	13.2	106.34	9	106.61	107.00	4.2	18,019	0.02%
2022/02/16	38.1	108.02	33.1	107.53	107.00	5	18,175	0.03%
2022/02/15	41.1	108.26	42	107.05	105.00	-0.9	18,300	-0.01%
2022/02/14	32	105.11	38.1	106.24	106.00	-6.1	18,441	-0.03%
2022/02/11	46.2	105.61	144	105.67	105.00	-97.9	18,444	-0.53%	大賣/
2022/02/10	1	102.00	60	102.38	103.00	-59	18,668	-0.32%
2022/02/09	21	103.43	48	103.08	103.00	-27	19,384	-0.14%
2022/02/08	18	99.83	53.9	100.13	102.00	-35.9	19,523	-0.18%
2022/02/07	2.4	93.65	13	93.85	95.00	-10.6	19,910	-0.05%
2022/01/26	12	89.68	5	90.90	90.50	7	20,923	0.03%
2022/01/25	21.6	92.13	19	92.67	89.50	2.6	22,423	0.01%
2022/01/24	2	86.05	6	87.87	91.30	-4	22,697	-0.02%
2022/01/21	2	90.00	10	89.74	88.70	-8	23,536	-0.03%
2022/01/20	12	89.81	6	89.63	90.30	6	24,081	0.02%
2022/01/19	26	90.75	0	0.00	90.40	26	24,609	0.11%
2022/01/18	21.4	92.71	21	93.69	92.40	0.4	25,087	0.00%
2022/01/17	3	90.47	5	90.38	92.00	-2	25,652	-0.01%
2022/01/14	12	89.61	6	88.85	89.30	6	26,174	0.02%
2022/01/13	73	91.01	10	91.40	90.60	63	27,169	0.23%
2022/01/12	14	93.38	20	93.16	92.70	-6	27,947	-0.02%
2022/01/11	41	94.79	41.5	94.45	93.70	-0.5	28,558	0.00%
2022/01/10	28	97.46	10	96.94	98.60	18	28,664	0.06%
2022/01/07	41.5	96.09	30.4	96.23	95.00	11.1	28,617	0.04%
2022/01/06	14	100.43	20	100.03	100.50	-6	28,343	-0.02%
2022/01/05	55	101.25	12.1	100.38	102.00	42.9	28,453	0.15%
2022/01/04	59.3	104.93	6	105.83	104.00	53.3	28,502	0.19%
2022/01/03	14	106.04	5	107.10	105.50	9	28,716	0.03%
2021/12/30	1.2	107.00	11	107.45	107.00	-9.8	28,796	-0.03%
2021/12/29	2	106.75	1	106.50	107.00	1	28,910	0.00%
2021/12/28	13	109.46	14	108.61	108.00	-1	29,134	0.00%
2021/12/27	3	108.67	36	108.69	109.00	-33	29,185	-0.11%
2021/12/24	46	108.97	8	110.88	107.50	38	29,287	0.13%
2021/12/23	24	110.46	20	110.63	111.50	4	29,125	0.01%
2021/12/22	203.1	108.45	273	110.02	108.00	-69.9	29,022	-0.24%	大買/大賣/
2021/12/21	80.3	108.42	104	108.47	108.00	-23.7	28,709	-0.08%	大賣/
2021/12/20	72	105.53	12	105.71	105.00	60	28,555	0.21%
2021/12/17	14	104.89	47	104.95	104.50	-33	28,800	-0.11%
2021/12/16	54	108.07	10	106.90	109.00	44	28,899	0.15%
2021/12/15	14	104.54	5	104.50	106.00	9	28,763	0.03%
2021/12/14	9	102.78	33	103.27	102.50	-24	28,719	-0.08%
2021/12/13	4	105.63	4	106.13	106.00	0	28,701	0.00%
2021/12/10	16	105.78	19.1	105.82	105.00	-3.1	28,726	-0.01%
2021/12/09	17	109.62	13	110.85	109.00	4	28,660	0.01%
2021/12/08	13.3	111.47	32.4	112.12	112.00	-19.1	28,764	-0.07%
2021/12/07	384.1	110.41	381.1	113.24	110.00	3	28,852	0.01%	大買/大賣/
2021/12/06	37	111.84	34	112.29	113.00	3	28,486	0.01%
2021/12/03	120	113.39	105.4	113.29	111.50	14.6	28,344	0.05%	大買/大賣/
2021/12/02	25	110.82	24	109.33	107.00	1	27,818	0.00%
2021/12/01	8	110.56	16	110.59	110.50	-8	27,901	-0.03%
2021/11/30	52	108.59	51	108.96	110.50	1	28,112	0.00%
2021/11/29	99	103.48	99.1	105.38	106.00	-0.1	28,267	0.00%
2021/11/26	18	105.75	109	105.11	103.50	-91	28,113	-0.32%	大賣/
2021/11/25	21	109.81	17	110.15	108.00	4	27,981	0.01%
2021/11/24	85	110.31	33.1	109.93	112.00	51.9	27,809	0.19%
2021/11/23	17	110.32	48.1	110.62	106.00	-31.1	27,568	-0.11%
2021/11/22	39	110.31	36	111.53	108.50	3	27,561	0.01%
2021/11/19	261	112.45	305	111.34	111.50	-44	27,864	-0.16%	大買/大賣/
2021/11/18	14	104.96	157	104.87	106.00	-143	27,212	-0.53%	大賣/鉅額交易
2021/11/17	21.3	102.16	43	101.83	102.00	-21.7	27,315	-0.08%
2021/11/16	97.2	101.34	15	101.00	98.20	82.2	27,667	0.30%
2021/11/15	171.3	100.44	6	100.43	100.50	165.3	28,029	0.59%	大買/鉅額交易
2021/11/12	20.6	102.15	33	102.61	100.50	-12.4	28,240	-0.04%
2021/11/11	36	100.04	42.7	100.68	101.00	-6.7	28,331	-0.02%
2021/11/10	88.3	97.40	56.4	97.19	97.90	31.8	28,092	0.11%
2021/11/09	76.1	98.89	67	98.32	98.00	9.1	27,946	0.03%
2021/11/08	57.2	101.12	35	102.26	99.20	22.2	27,499	0.08%
2021/11/05	88	109.81	87	108.61	110.00	1	26,953	0.00%
2021/11/04	156	112.80	166	112.96	110.00	-10	26,808	-0.04%	大買/大賣/
2021/11/03	85	108.01	101.1	108.53	108.00	-16.1	26,125	-0.06%	大賣/
2021/11/02	202.3	116.80	139	116.17	111.50	63.3	25,206	0.25%	大買/大賣/
2021/11/01	43	119.08	83.8	121.08	123.50	-40.8	23,823	-0.17%
2021/10/29	76.3	111.92	107.1	113.29	112.50	-30.8	23,484	-0.13%	大賣/
2021/10/28	63.1	108.42	34	109.06	107.50	29.1	22,973	0.13%
2021/10/27	46	106.26	86.2	106.32	107.00	-40.2	22,734	-0.18%
2021/10/26	63	105.37	58	108.42	101.50	5	22,334	0.02%
2021/10/25	75	104.51	37	105.04	105.50	38	22,136	0.17%
2021/10/22	59	101.94	16	101.84	101.50	43	22,045	0.20%
2021/10/21	49.2	100.26	71	101.76	100.50	-21.8	22,333	-0.10%
2021/10/20	164	97.60	93	97.63	96.80	71	22,038	0.32%	大買/
2021/10/19	94.2	96.81	79.1	97.96	101.50	15.1	22,139	0.07%
2021/10/18	12	93.28	9	93.53	92.60	3	21,900	0.01%
2021/10/15	178	91.32	183	91.78	91.40	-5	22,556	-0.02%	大買/大賣/
2021/10/14	21	89.04	11	89.18	89.00	10	23,483	0.04%
2021/10/13	26	88.18	18	88.54	87.40	8	23,748	0.03%
2021/10/12	4	94.25	45	94.39	93.30	-41	24,108	-0.17%
2021/10/08	224.2	94.03	205	92.57	94.00	19.1	24,790	0.08%	大買/大賣/
2021/10/07	56.2	90.14	54	88.97	89.50	2.2	25,392	0.01%
2021/10/06	40	88.34	38	86.04	86.20	2	25,823	0.01%
2021/10/05	17	84.24	21	85.90	86.50	-4	26,290	-0.02%
2021/10/04	31	81.79	50	84.36	81.10	-19	26,522	-0.07%
2021/10/01	13	84.15	10.4	85.92	84.10	2.6	26,890	0.01%
2021/09/30	8.2	89.97	14	90.41	89.30	-5.8	27,668	-0.02%
2021/09/29	4	89.42	2	88.10	87.70	2	28,122	0.01%
2021/09/28	14.2	93.64	12	93.17	91.80	2.2	28,938	0.01%
2021/09/27	13	95.20	11	95.03	94.60	2	29,581	0.01%
2021/09/24	14.2	96.33	66	95.99	95.00	-51.9	30,007	-0.17%
2021/09/23	138.2	93.99	82	93.11	95.40	56.2	30,217	0.19%	大買/
2021/09/22	21.2	90.38	35	90.92	90.20	-13.8	30,320	-0.05%
2021/09/17	22	92.19	21	91.40	92.30	1	31,093	0.00%
2021/09/16	3	90.93	1	92.90	90.40	2	31,844	0.01%
2021/09/15	70	91.63	54.5	91.42	92.30	15.5	32,181	0.05%
2021/09/14	5	92.10	6	92.88	91.70	-1	32,862	0.00%
2021/09/13	47.2	94.01	43.2	94.57	92.30	4.1	33,164	0.01%
2021/09/10	113.1	93.48	121	91.29	94.90	-7.9	33,443	-0.02%	大買/大賣/
2021/09/09	1	92.50	4	91.83	93.90	-3	34,291	-0.01%
2021/09/08	134	91.97	127	91.28	90.50	7	35,196	0.02%	大買/大賣/
2021/09/07	45.1	92.17	83.1	92.30	94.30	-38	35,488	-0.11%
2021/09/06	9.1	98.70	16	97.55	94.50	-6.9	35,198	-0.02%
2021/09/03	21	97.98	57	98.08	98.50	-36	34,882	-0.10%
2021/09/02	85	102.73	54	104.15	100.50	31	34,527	0.09%
2021/09/01	21.1	109.19	13	109.35	111.00	8.1	34,572	0.02%
2021/08/31	33	107.73	10	108.50	108.50	23	34,495	0.07%
2021/08/30	9	108.67	7	108.79	110.00	2	34,408	0.01%
2021/08/27	10	109.50	17	108.56	106.50	-7	34,340	-0.02%
2021/08/26	37	113.26	30	112.47	111.50	7	34,147	0.02%
2021/08/25	31	112.89	63.1	113.52	113.00	-32.1	34,077	-0.09%
2021/08/24	131.1	108.33	90.1	107.91	107.50	41	33,308	0.12%	大買/
2021/08/23	15	107.13	23	107.87	106.00	-8	32,775	-0.02%
2021/08/20	36.2	103.84	25.1	103.61	105.00	11.1	32,351	0.03%
2021/08/19	25.3	100.51	71	101.05	99.00	-45.7	31,672	-0.14%
2021/08/18	110	98.92	115.1	92.89	100.00	-5.1	31,083	-0.02%	大買/大賣/
2021/08/17	17.1	95.90	43	93.26	91.00	-26	30,700	-0.08%
2021/08/16	20	98.16	22	99.11	98.90	-2	30,369	-0.01%
2021/08/13	53	99.03	32	97.35	97.00	21	30,232	0.07%
2021/08/12	8	101.80	26.4	100.21	103.00	-18.4	30,107	-0.06%
2021/08/11	32	98.80	17	99.11	97.60	15	29,975	0.05%
2021/08/10	123	99.95	128	100.69	101.00	-5	29,776	-0.02%	大買/大賣/
2021/08/09	45	102.21	19.2	101.91	100.50	25.8	29,579	0.09%
2021/08/06	39.1	105.49	2	106.00	108.50	37.1	29,399	0.13%
2021/08/05	53.1	108.59	49	109.00	108.50	4.1	29,282	0.01%
2021/08/04	8.1	113.50	3	113.50	113.00	5.1	29,279	0.02%
2021/08/03	19.2	113.91	37	114.89	113.50	-17.8	29,284	-0.06%
2021/08/02	13	108.69	29	108.31	111.50	-16	28,915	-0.06%
2021/07/30	10	104.25	12	105.21	102.50	-2	28,598	-0.01%
2021/07/29	44	105.72	33.2	106.61	107.00	10.9	28,473	0.04%
2021/07/28	167.4	106.15	178	105.44	104.50	-10.6	28,180	-0.04%	大買/大賣/
2021/07/27	106	116.82	78	118.83	114.50	28	27,765	0.10%	大買/
2021/07/26	81	116.26	63	116.53	115.50	18	27,020	0.07%
2021/07/23	136	113.27	100	112.12	110.00	36	26,312	0.14%	大買/
2021/07/22	28	109.50	51	112.43	113.50	-23	25,352	-0.09%
2021/07/21	102.1	106.33	50	105.26	103.50	52.1	25,114	0.21%	大買/
2021/07/20	20	105.26	82	105.14	108.50	-62	24,422	-0.25%
2021/07/19	48	101.85	12	101.83	100.00	36	23,783	0.15%
2021/07/16	16	100.76	22.1	102.21	102.50	-6.1	24,120	-0.03%
2021/07/15	49.1	95.64	75	96.61	100.00	-25.9	24,054	-0.11%
2021/07/14	132.1	100.38	55	102.00	98.10	77.1	23,919	0.32%	大買/
2021/07/13	43.1	110.71	28.1	113.88	109.00	15.1	23,126	0.07%
2021/07/12	56	101.53	81.5	101.62	105.50	-25.5	22,646	-0.11%
2021/07/09	41.3	96.61	79	96.85	96.00	-37.7	22,042	-0.17%
2021/07/08	57.1	95.80	46	95.21	94.80	11.1	21,711	0.05%
2021/07/07	93	96.71	87	96.72	93.60	6	21,344	0.03%
2021/07/06	61	91.51	26	91.85	92.60	35	20,611	0.17%
2021/07/05	78	94.11	55.4	93.15	90.50	22.6	20,264	0.11%
2021/07/02	40	85.16	87.1	85.49	87.60	-47.1	19,651	-0.24%
2021/07/01	66	81.35	41	80.61	79.70	25	19,370	0.13%
2021/06/30	46	83.85	33.8	83.65	86.20	12.2	19,562	0.06%
2021/06/29	25	80.05	16	78.87	78.70	9	19,614	0.05%
2021/06/28	110.4	80.67	128	80.19	79.60	-17.6	19,407	-0.09%	大買/大賣/
2021/06/25	172	78.77	194.1	77.99	81.80	-22.1	18,838	-0.12%	大買/大賣/
2021/06/24	29.3	74.44	22.3	74.25	74.40	7	18,163	0.04%
2021/06/23	38	72.07	54.9	72.06	74.50	-16.9	17,792	-0.09%
2021/06/22	52	68.27	60.3	68.56	69.90	-8.3	17,070	-0.05%
2021/06/21	77.1	69.28	64.1	68.72	66.20	13	16,679	0.08%
2021/06/18	39	67.27	84	67.40	68.90	-45	16,156	-0.28%
2021/06/17	231	63.83	285.1	63.99	65.20	-54.1	15,070	-0.36%	大買/大賣/
2021/06/16	222	60.46	287	59.73	61.00	-65	14,076	-0.46%	大買/大賣/
2021/06/15	21	57.61	13	57.78	57.80	8	13,617	0.06%
2021/06/11	15	56.53	16	56.49	56.50	-1	13,585	-0.01%
2021/06/10	23	56.79	7	56.83	57.00	16	13,668	0.12%
2021/06/09	84	56.99	78	57.15	56.50	6	13,562	0.04%
2021/06/08	4	53.90	9	54.31	54.80	-5	13,053	-0.04%
2021/06/07	3.4	53.51	2	52.80	53.40	1.4	13,119	0.01%
2021/06/04	4	52.95	16	53.46	54.00	-12	13,221	-0.09%
2021/06/03	14	52.97	8	53.68	53.50	6	13,225	0.05%
2021/06/02	110	53.21	110	54.54	52.90	0	13,253	0.00%	大買/大賣/
2021/06/01	88	51.91	87	51.63	52.00	1	12,855	0.01%
2021/05/31	3	50.87	7	51.43	51.20	-4	12,919	-0.03%
2021/05/28	16	50.78	7	50.84	50.60	9	13,004	0.07%
2021/05/27	1.1	48.86	5	48.30	48.35	-4	13,181	-0.03%
2021/05/26	2	47.93	2	48.18	48.40	0	13,217	0.00%
2021/05/25	22.1	48.42	25	47.78	47.85	-2.9	13,317	-0.02%
2021/05/24	3	46.18	2	46.60	46.25	1	13,390	0.01%
2021/05/21	27	45.36	36	44.98	46.15	-9	13,538	-0.07%
2021/05/20	19.4	44.79	1	45.00	43.85	18.4	13,616	0.14%
2021/05/19	9	44.43	9	44.51	45.60	0	13,604	0.00%
2021/05/18	11	42.62	5	42.65	43.55	6	13,512	0.04%
2021/05/17	1	40.00	6	41.60	39.60	-5	13,515	-0.04%
2021/05/14	18.1	44.47	12	45.63	43.95	6.1	13,471	0.04%
2021/05/13	6	43.00	4	42.18	44.00	2	13,381	0.01%
2021/05/12	7.2	43.53	10	46.25	43.50	-2.8	13,348	-0.02%
2021/05/11	296.3	49.09	286	48.04	46.60	10.3	13,217	0.08%	大買/大賣/
2021/05/10	4.1	51.63	0	0.00	51.10	4.1	13,093	0.03%
2021/05/07	9	51.72	11	51.84	53.60	-2	13,597	-0.01%
2021/05/06	10.2	50.66	0	0.00	50.70	10.2	13,602	0.07%
2021/05/05	8	51.66	2	52.90	50.90	6	13,569	0.04%
2021/05/04	5.2	53.53	10	52.46	52.40	-4.9	13,623	-0.04%
2021/05/03	22.3	56.24	0.1	56.13	55.50	22.1	13,697	0.16%
2021/04/29	62.2	59.29	1.1	59.08	59.00	61.1	13,737	0.44%
2021/04/28	9	60.51	70	60.97	60.50	-61	13,804	-0.44%
2021/04/27	65.1	60.31	30.2	61.67	60.20	34.9	13,935	0.25%
2021/04/26	14.1	62.30	16	62.95	62.70	-1.9	13,805	-0.01%
2021/04/23	76.1	63.08	74	62.89	62.40	2.1	13,876	0.01%
2021/04/22	296	62.59	314	63.73	60.50	-18	13,695	-0.13%	大買/大賣/
2021/04/21	126.2	60.74	158.2	61.11	61.70	-32	13,209	-0.24%	大買/大賣/
2021/04/20	455.1	60.00	544.1	59.42	59.50	-89	12,870	-0.69%	大買/大賣/
2021/04/19	108	56.15	35	56.66	56.70	73	12,514	0.58%	大買/
2021/04/16	8	54.95	15.1	55.10	56.00	-7.1	12,781	-0.06%
2021/04/15	22	55.21	0	0.00	55.40	22	12,871	0.17%
2021/04/14	37	55.10	53	55.26	55.40	-16	12,979	-0.12%
2021/04/13	2	55.80	10.1	56.64	55.80	-8.1	13,158	-0.06%
2021/04/12	24	57.36	9.2	57.38	57.10	14.8	13,235	0.11%
2021/04/09	32	59.11	13	59.74	58.60	19	13,439	0.14%
2021/04/08	61	60.30	23	60.57	60.70	38	14,110	0.27%
2021/04/07	19	58.82	15.2	59.28	59.60	3.8	14,202	0.03%
2021/04/06	58	56.87	77.3	56.71	59.60	-19.3	14,068	-0.14%
2021/04/01	21	55.50	30.1	55.79	54.50	-9.1	13,793	-0.07%
2021/03/31	25	53.98	1	53.30	53.50	24	14,143	0.17%
2021/03/30	32	54.51	7	54.36	54.00	25	15,208	0.16%
2021/03/29	54	54.46	62.2	54.51	54.60	-8.2	16,146	-0.05%
2021/03/26	2	52.20	9	52.76	53.70	-7	16,282	-0.04%
2021/03/25	60	52.58	14	52.81	52.20	46	16,368	0.28%
2021/03/24	4.1	53.30	9	53.63	53.70	-4.9	16,465	-0.03%
2021/03/23	13	53.66	10	54.50	53.00	3	16,589	0.02%
2021/03/22	23	55.11	17	54.39	54.40	6	16,726	0.04%
2021/03/19	4	54.50	5	54.64	54.60	-1	16,967	-0.01%
2021/03/18	4	54.40	8	55.06	54.20	-4	17,189	-0.02%
2021/03/17	25.2	54.41	36	54.18	54.20	-10.8	17,384	-0.06%
2021/03/16	299	53.76	290	54.34	53.80	9	17,675	0.05%	大買/大賣/
2021/03/15	2	53.60	5	53.70	54.10	-3	18,108	-0.02%
2021/03/12	19	53.07	23	52.90	53.10	-4	18,159	-0.02%
2021/03/11	11	52.24	13	52.45	52.90	-2	18,251	-0.01%
2021/03/10	8	50.81	13.2	51.35	51.40	-5.2	18,268	-0.03%
2021/03/09	5.1	48.74	2	48.68	48.70	3.1	18,249	0.02%
2021/03/08	8.1	50.37	4	50.50	49.65	4.1	18,577	0.02%
2021/03/05	7	51.74	3	51.83	51.30	4	18,928	0.02%
2021/03/04	6.1	52.52	31	52.15	51.60	-24.9	19,241	-0.13%
2021/03/03	6	54.42	8	53.59	54.10	-2	19,614	-0.01%
2021/03/02	50.1	55.50	35	55.93	53.90	15.1	19,881	0.08%
2021/02/26	3	53.87	11	54.30	54.00	-8	20,047	-0.04%
2021/02/25	42	55.00	128	54.97	54.60	-86	21,355	-0.40%	大賣/
2021/02/24	93	55.23	9	55.38	55.00	84	22,443	0.37%
2021/02/23	18.1	55.21	32	54.20	55.00	-13.9	22,545	-0.06%
2021/02/22	26.2	54.55	14.1	54.98	54.40	12.1	22,470	0.05%
2021/02/19	16	53.04	9	53.00	53.10	7	22,464	0.03%
2021/02/18	12	52.30	13	52.03	52.40	-1	22,985	0.00%
2021/02/17	21.1	50.63	22	51.21	51.80	-1	23,384	0.00%
2021/02/05	4.1	48.72	1	48.90	48.90	3.1	23,516	0.01%
2021/02/04	1.1	49.98	50	49.82	49.35	-48.9	24,050	-0.20%
2021/02/03	68.1	51.26	15	51.11	50.60	53.1	24,582	0.22%
2021/02/02	16	49.91	14	50.00	50.00	2	24,837	0.01%
2021/02/01	23.1	49.61	23.1	49.31	49.00	0	24,991	0.00%
2021/01/29	415.2	51.68	469	53.45	50.50	-53.9	24,939	-0.22%	大買/大賣/
2021/01/28	59	51.20	17	51.70	51.20	42	24,472	0.17%
2021/01/27	3	52.53	1	52.20	52.50	2	24,442	0.01%
2021/01/26	11	53.19	4	53.75	52.00	7	24,460	0.03%
2021/01/25	14	54.26	7.1	53.61	53.30	6.9	24,404	0.03%
2021/01/22	19.4	51.07	19	50.91	51.60	0.4	24,222	0.00%
2021/01/21	12	52.13	7	50.80	51.00	5	24,138	0.02%
2021/01/20	20	52.75	16	52.11	51.70	4	24,060	0.02%
2021/01/19	24	55.24	22	54.75	54.80	2	23,846	0.01%
2021/01/18	35	54.84	22	55.31	55.50	13	23,821	0.05%
2021/01/15	23	54.16	20	54.62	54.00	3	23,598	0.01%
2021/01/14	11	54.08	2	54.05	53.90	9	23,431	0.04%
2021/01/13	5	55.30	73	54.79	55.30	-68	23,327	-0.29%
2021/01/12	172	55.10	255	56.44	55.30	-83	23,246	-0.36%	大買/大賣/
2021/01/11	226	56.02	110.7	55.42	56.50	115.3	22,867	0.50%	大買/大賣/鉅額交易
2021/01/08	15	53.98	19	54.39	53.50	-4	22,833	-0.02%
2021/01/07	25	53.17	9.1	53.52	53.20	15.9	23,230	0.07%
2021/01/06	94	53.22	104	54.73	53.00	-10	23,313	-0.04%	大賣/
2021/01/05	12	53.67	11	53.99	54.70	1	23,142	0.00%
2021/01/04	25	54.91	7	56.10	54.70	18	23,109	0.08%
2020/12/31	185	54.90	228	54.65	54.10	-43	23,051	-0.19%	大買/大賣/
2020/12/30	52.4	52.04	28	52.31	51.80	24.4	22,367	0.11%
2020/12/29	19	51.62	23	51.63	52.80	-4	22,044	-0.02%
2020/12/28	44	51.83	47	51.62	51.60	-3	21,821	-0.01%
2020/12/25	132	52.63	112	51.92	51.00	20	21,429	0.09%	大買/大賣/
2020/12/24	219	49.87	242	49.75	50.60	-23	20,612	-0.11%	大買/大賣/
2020/12/23	232	46.77	300	46.87	46.90	-68	19,511	-0.35%	大買/大賣/
2020/12/22	133	45.55	93	45.77	43.60	40	18,595	0.22%	大買/
2020/12/21	13	44.24	20	43.96	44.60	-7	18,505	-0.04%
2020/12/18	25	44.42	31	44.30	44.00	-6	18,713	-0.03%
2020/12/17	2	44.83	8	44.81	45.25	-6	18,690	-0.03%
2020/12/16	10	44.01	7	44.19	44.75	3	18,660	0.02%
2020/12/15	12	43.33	15	44.24	42.70	-3	18,800	-0.02%
2020/12/14	53	45.79	66	45.74	45.10	-13	19,025	-0.07%
2020/12/11	49	44.65	34	45.74	44.10	15	18,840	0.08%
2020/12/10	43	46.23	30	46.58	45.80	13	18,653	0.07%
2020/12/09	114	46.41	67	46.61	45.95	47	18,353	0.26%	大買/
2020/12/08	14	44.84	55	45.08	44.95	-41	17,978	-0.23%
2020/12/07	11	44.87	12	44.62	44.30	-1	17,988	-0.01%
2020/12/04	5	44.87	2	44.25	44.30	3	17,926	0.02%
2020/12/03	23	45.10	22	44.41	44.35	1	17,860	0.01%
2020/12/02	133	45.46	108	45.53	44.70	25	17,857	0.14%	大買/大賣/
2020/12/01	45	44.93	7	44.49	45.80	38	17,637	0.22%
2020/11/30	26	44.65	29	44.66	44.60	-3	17,461	-0.02%
2020/11/27	26	44.16	89	44.55	45.15	-63	17,327	-0.36%
2020/11/26	132	43.45	72.1	43.68	43.65	59.9	17,355	0.35%	大買/
2020/11/25	55	42.96	156.5	42.61	42.40	-101.5	17,154	-0.59%	大賣/鉅額交易
2020/11/24	226	44.38	260	44.62	43.20	-34	17,057	-0.20%	大買/大賣/
2020/11/23	747	42.77	784.2	42.46	44.40	-37.2	16,399	-0.23%	大買/大賣/
2020/11/20	117	39.88	77.5	40.36	40.40	39.5	16,776	0.24%	大買/
2020/11/19	8	39.17	50	39.18	39.00	-42	16,927	-0.25%
2020/11/18	51	39.83	17	40.28	39.55	34	17,618	0.19%
2020/11/17	63	40.15	72.6	40.19	39.50	-9.6	18,922	-0.05%
2020/11/16	55	40.70	56	40.45	41.35	-1	21,270	0.00%
2020/11/13	33	38.68	30	38.89	38.70	3	21,508	0.01%
2020/11/12	88	38.43	72	38.61	38.15	16	21,713	0.07%
2020/11/11	198	40.28	142	40.48	40.35	56	21,395	0.26%	大買/大賣/
2020/11/10	26	38.83	26	39.24	38.05	0	20,909	0.00%
2020/11/09	5	38.95	17	38.76	39.00	-12	20,791	-0.06%
2020/11/06	10	37.80	2	38.20	37.65	8	20,707	0.04%
2020/11/05	0	0.00	4.9	37.69	37.90	-4.9	20,769	-0.02%
2020/11/04	1	36.85	1	36.60	37.00	0	20,901	0.00%
2020/11/03	11	36.83	17	36.79	36.90	-6	21,491	-0.03%
2020/11/02	3	35.42	0	0.00	35.30	3	22,085	0.01%
2020/10/30	0	0.00	1	36.20	36.05	-1	22,205	0.00%
2020/10/29	119	36.68	133	37.16	37.20	-14	22,509	-0.06%	大買/大賣/
2020/10/28	6	38.01	22	38.25	37.55	-16	22,554	-0.07%
2020/10/27	4.2	38.38	15	38.27	38.45	-10.8	22,538	-0.05%
2020/10/26	36	38.20	45	38.53	38.10	-9	22,623	-0.04%
2020/10/23	7	38.00	3	38.23	38.15	4	22,541	0.02%
2020/10/22	1	37.85	6	37.82	37.80	-5	22,637	-0.02%
2020/10/21	0	0.00	7	37.55	37.40	-7	22,620	-0.03%
2020/10/20	10	36.83	2	36.80	36.75	8	22,601	0.04%
2020/10/19	5	36.99	1	37.05	37.15	4	22,594	0.02%
2020/10/16	69	37.82	46	37.71	36.80	23	22,574	0.10%
2020/10/15	225	39.23	183	39.53	39.00	42	22,229	0.19%	大買/大賣/
2020/10/14	10	38.95	26	38.85	38.70	-16	21,642	-0.07%
2020/10/13	32	38.39	35	38.47	38.30	-3	21,478	-0.01%
2020/10/12	34	38.24	38	38.44	38.30	-4	21,336	-0.02%
2020/10/08	60	38.26	50	38.71	37.95	10	21,233	0.05%
2020/10/07	22	38.15	23.8	37.98	38.40	-1.8	21,039	-0.01%
2020/10/06	4	37.60	10	37.54	37.45	-6	20,941	-0.03%
2020/10/05	2	36.65	2	36.65	36.90	0	21,030	0.00%
2020/09/30	10	35.85	13	35.80	36.30	-3	21,064	-0.01%
2020/09/29	5	36.30	7	36.08	35.75	-2	21,134	-0.01%
2020/09/28	19	35.39	7	35.44	35.45	12	21,083	0.06%
2020/09/25	17	35.41	37	35.30	34.95	-20	21,098	-0.09%
2020/09/24	13	35.75	11	36.10	35.30	2	21,089	0.01%
2020/09/23	48	37.78	26	37.55	37.10	22	21,179	0.10%
2020/09/22	10	37.56	15	37.48	37.05	-5	20,890	-0.02%
2020/09/21	13	37.42	5	37.57	37.40	8	20,794	0.04%
2020/09/18	74	37.90	92	38.21	37.60	-18	20,814	-0.09%
2020/09/17	25	37.73	22	37.76	38.20	3	20,556	0.01%
2020/09/16	16.5	36.54	23	36.68	36.40	-6.5	20,061	-0.03%
2020/09/15	24	35.98	17	36.13	35.90	7	19,992	0.04%
2020/09/14	5	35.78	8	36.06	36.10	-3	20,063	-0.01%
2020/09/11	23	35.09	95	35.07	34.65	-72	20,003	-0.36%
2020/09/10	62	36.83	55	36.94	36.20	7	19,836	0.04%
2020/09/09	2	35.20	9	35.68	36.40	-7	19,777	-0.04%
2020/09/08	39	36.25	7	36.03	35.90	32	19,786	0.16%
2020/09/07	30	35.82	25	36.45	35.70	5	19,811	0.03%
2020/09/04	44	36.40	48	36.79	36.75	-4	19,837	-0.02%
2020/09/03	45	37.68	33	38.25	37.40	12	19,855	0.06%
2020/09/02	9	37.76	9	37.95	38.00	0	19,694	0.00%
2020/09/01	62	37.90	35	38.18	38.55	27	19,779	0.14%
2020/08/31	5.3	36.84	7	36.84	36.70	-1.7	19,408	-0.01%
2020/08/28	44	37.55	48	37.86	37.40	-4	19,647	-0.02%
2020/08/27	144	37.39	155	37.31	37.35	-11	20,272	-0.05%	大買/大賣/
2020/08/26	141	39.29	146	39.36	38.40	-5	19,892	-0.03%	大買/大賣/
2020/08/25	74.1	38.32	98	38.40	38.40	-23.9	18,326	-0.13%
2020/08/24	89	38.31	75	38.23	39.00	14	17,887	0.08%
2020/08/21	312	38.87	274	39.16	37.95	38	17,062	0.22%	大買/大賣/
2020/08/20	1,272	37.67	1,273.1	37.74	38.75	-1.1	15,582	-0.01%	大買/大賣/
2020/08/19	181	36.15	139.9	36.36	36.85	41.1	12,641	0.33%	大買/大賣/
2020/08/18	85	32.51	58	32.88	33.50	27	11,930	0.23%
2020/08/17	10	31.78	64	31.61	32.00	-54	11,501	-0.47%
2020/08/14	1	30.10	31	30.47	30.45	-30	11,271	-0.27%
2020/08/13	42	30.04	4	30.15	30.05	38	11,222	0.34%
2020/08/12	35	30.00	30	30.07	29.90	5	11,049	0.05%
2020/08/11	35	30.19	8	29.85	29.80	27	10,944	0.25%
2020/08/10	9	31.16	12	31.21	30.40	-3	10,915	-0.03%
2020/08/07	48.2	32.34	38	31.97	32.40	10.2	10,682	0.10%
2020/08/06	138	32.32	152	32.17	32.65	-14	10,058	-0.14%	大買/大賣/
2020/08/05	19	29.93	50	29.18	29.70	-31	9,412	-0.33%
2020/08/04	22	29.90	18	30.49	28.80	4	9,278	0.04%
2020/08/03	1	29.70	7	29.90	29.70	-6	8,947	-0.07%
2020/07/31	0	0.00	4	29.75	29.35	-4	8,858	-0.05%
2020/07/30	8	29.28	4	29.10	29.55	4	8,845	0.05%
2020/07/29	5	28.40	0	0.00	28.40	5	8,775	0.06%
2020/07/28	24	28.89	26	29.01	27.40	-2	8,775	-0.02%
2020/07/24	67	28.56	69	28.87	27.95	-2	8,703	-0.02%
2020/07/23	6	28.62	35	28.59	28.55	-29	8,690	-0.33%
2020/07/22	27	28.29	9	28.40	28.45	18	8,692	0.21%
2020/07/21	5	27.99	9	27.73	27.85	-4	8,790	-0.05%
2020/07/20	13	26.80	25	26.35	26.90	-12	9,037	-0.13%
2020/07/17	2	27.08	0	0.00	27.05	2	9,148	0.02%
2020/07/15	9	28.82	27	28.67	28.65	-18	9,100	-0.20%
2020/07/14	58	30.12	31	29.93	29.35	27	9,016	0.30%
2020/07/13	21	29.86	23	29.88	30.15	-2	8,848	-0.02%
2020/07/10	22	29.25	33	29.06	28.95	-11	8,720	-0.13%
2020/07/09	4.1	29.52	43	29.40	29.70	-38.9	8,548	-0.46%
2020/07/08	42	29.95	10.8	29.67	29.45	31.2	8,462	0.37%
2020/07/07	6	29.00	17	29.31	29.15	-11	8,344	-0.13%
2020/07/06	3	29.17	13	29.05	29.20	-10	8,298	-0.12%
2020/07/03	49	29.59	61	29.65	29.10	-12	8,235	-0.15%
2020/07/02	108	29.91	118.8	29.80	29.80	-10.8	8,010	-0.13%	大買/大賣/
2020/07/01	3	28.80	103	28.57	28.50	-100	7,748	-1.29%	大賣/
2020/06/30	19	28.31	2	28.33	28.30	17	7,703	0.22%
2020/06/29	4	28.11	110	28.10	27.85	-106	7,753	-1.37%	大賣/鉅額交易
2020/06/24	141	28.54	29	28.70	29.20	112	7,613	1.47%	大買/鉅額交易
2020/06/23	60	28.23	0	0.00	28.15	60	7,535	0.80%
2020/06/22	86	28.80	3	28.70	28.60	83	7,503	1.11%
2020/06/19	29	29.09	4	28.30	28.30	25	7,478	0.33%
2020/06/18	6	28.47	7	28.58	28.80	-1	7,303	-0.01%
2020/06/16	8	28.55	1	28.35	28.35	7	7,218	0.10%
2020/06/15	2	29.05	2	28.20	28.05	0	7,204	0.00%
2020/06/12	12	28.67	4	28.99	29.65	8	7,134	0.11%
2020/06/11	51	29.85	42.7	29.65	29.20	8.3	7,085	0.12%
2020/06/10	25	29.26	28	29.50	30.00	-3	6,942	-0.04%
2020/06/09	26	28.17	5	28.24	28.30	21	6,772	0.31%
2020/06/08	40	30.19	20	30.12	29.10	20	6,677	0.30%
2020/06/05	3	29.08	26	29.24	29.10	-23	6,346	-0.36%
2020/06/04	28	29.23	27.1	29.19	29.30	1	6,172	0.02%
2020/06/03	55	28.25	61	28.21	28.95	-6	5,701	-0.11%
2020/06/02	61	25.21	99	26.20	27.00	-38	4,644	-0.82%
2020/06/01	0	0.00	1	24.70	24.60	-1	4,304	-0.02%
2020/05/29	3	23.70	0	0.00	23.70	3	4,277	0.07%
2020/05/28	1	24.25	0	0.00	24.50	1	4,262	0.02%
2020/05/27	4	24.70	12	24.61	24.80	-8	4,245	-0.19%
2020/05/26	5	24.10	0	0.00	24.15	5	4,214	0.12%
2020/05/25	1	23.30	4	23.65	24.05	-3	4,203	-0.07%
2020/05/22	1	24.15	0	0.00	23.95	1	4,188	0.02%
2020/05/21	6	24.25	3	24.52	24.60	3	4,164	0.07%
2020/05/20	31	24.07	28	23.96	24.05	3	4,110	0.07%
2020/05/19	0	0.00	8	23.60	23.80	-8	4,052	-0.20%
2020/05/18	0	23.00	0	0.00	23.00	0	3,999	0.00%
2020/05/15	4	22.90	25	22.88	23.25	-21	3,969	-0.53%
2020/05/14	20	24.44	0	0.00	24.20	20	3,846	0.52%
2020/05/13	14	24.69	12	24.91	25.00	2	3,803	0.05%
2020/05/12	12	25.33	0	0.00	25.10	12	3,793	0.32%
2020/05/11	1	25.55	15	25.59	25.55	-14	3,765	-0.37%
2020/05/08	2	25.08	8	25.04	24.90	-6	3,709	-0.16%
2020/05/07	24	25.03	49	24.95	24.95	-25	3,674	-0.68%
2020/05/06	53	25.29	51	25.14	25.05	2	3,624	0.06%
2020/05/05	0	0.00	15	24.89	25.40	-15	3,573	-0.42%
2020/05/04	10	24.25	0	0.00	24.40	10	3,499	0.29%
2020/04/30	0	0.00	2	24.80	24.55	-2	3,499	-0.06%
2020/04/29	4	24.55	3.4	24.70	24.40	0.6	3,496	0.02%
2020/04/28	1	23.95	7	24.11	24.15	-6	3,405	-0.18%
2020/04/27	1	23.90	0	0.00	23.85	1	3,390	0.03%
2020/04/24	52	24.08	4.8	23.91	23.70	47.2	3,331	1.42%
2020/04/23	10	24.20	31	24.08	24.05	-21	3,179	-0.66%
2020/04/22	1.1	23.00	0	0.00	23.20	1.1	2,893	0.04%
2020/04/21	0.2	21.45	0	0.00	21.45	0.2	2,794	0.01%
2020/04/16	0	0.00	2	21.05	21.50	-2	2,717	-0.07%
2020/04/15	0	0.00	2	21.30	21.30	-2	2,700	-0.07%
2020/04/14	1	20.75	1.4	20.58	20.95	-0.4	2,702	-0.02%
2020/04/13	2	20.45	0	0.00	20.25	2	2,701	0.07%
2020/04/10	2	20.10	1	19.90	20.20	1	2,706	0.04%
2020/04/09	1	20.10	0	0.00	20.00	1	2,796	0.04%
2020/04/08	0	0.00	1	19.55	20.10	-1	2,779	-0.04%
2020/04/07	0	0.00	5	19.25	19.40	-5	2,750	-0.18%
2020/04/06	0	0.00	6.2	18.91	19.05	-6.2	2,747	-0.23%
2020/04/01	5	18.91	0	0.00	19.10	5	2,806	0.18%
2020/03/31	9	19.33	10	19.43	19.15	-1	2,982	-0.03%
2020/03/30	4	17.75	0	0.00	18.45	4	2,957	0.14%
2020/03/27	0	0.00	4	18.33	17.95	-4	2,943	-0.14%
2020/03/26	5	17.75	2	18.25	18.20	3	2,953	0.10%
2020/03/25	1	18.25	3	18.25	18.25	-2	3,134	-0.06%
2020/03/23	5	14.75	3	15.13	15.10	2	3,066	0.07%
2020/03/20	2	14.50	4	15.05	15.05	-2	3,060	-0.07%
2020/03/19	2	14.08	1	14.20	13.70	1	3,048	0.03%
2020/03/18	2	15.55	4	15.68	15.20	-2	2,956	-0.07%
2020/03/17	3	16.25	0	0.00	16.15	3	2,896	0.10%
2020/03/16	0	17.90	0	0.00	17.90	0	2,799	0.00%
2020/03/13	1	19.50	1	19.85	19.85	0	2,724	0.00%
2020/03/12	5	21.75	0	0.00	21.65	5	2,651	0.19%
2020/03/11	10	24.60	0	0.00	23.95	10	2,615	0.38%
2020/03/10	0	0.00	1	23.95	24.75	-1	2,605	-0.04%
2020/03/09	0	24.05	0	0.00	24.05	0	2,601	0.00%
2020/03/05	0	0.00	7.5	25.69	25.70	-7.5	2,633	-0.28%
2020/03/04	0.1	25.50	20	25.45	25.65	-19.9	2,653	-0.75%
2020/03/02	0	0.00	1	24.85	24.50	-1	2,640	-0.04%
2020/02/25	0	24.80	27	25.00	24.95	-27	2,566	-1.05%
2020/02/18	0	0.00	2	25.00	25.00	-2	2,558	-0.08%
2020/02/05	0	0.00	73	23.18	23.25	-73	2,533	-2.88%
2020/02/04	55	23.12	0	0.00	23.15	55	2,556	2.15%
2020/02/03	0	22.05	0	0.00	22.20	0	2,673	0.00%
2020/01/31	1	23.80	5	24.14	24.00	-4	2,653	-0.15%
2020/01/30	2	24.68	0	0.00	24.65	2	2,631	0.08%
2020/01/20	0	0.00	3	27.50	27.35	-3	2,587	-0.12%
2020/01/17	0	0.00	1	27.60	27.55	-1	2,596	-0.04%
2020/01/15	1	27.80	0	0.00	27.85	1	2,687	0.04%
2020/01/13	0	0.00	1	27.10	26.95	-1	2,650	-0.04%
2020/01/09	0	26.75	0	0.00	26.85	0	2,658	0.00%
2020/01/08	0	26.55	0	0.00	26.55	0	2,780	0.00%
2020/01/06	0	0.00	1	27.60	28.25	-1	2,859	-0.03%
2019/12/30	0	0.00	21	28.05	28.00	-21	2,797	-0.75%
2019/12/26	25	28.30	9	28.23	28.30	16	2,692	0.59%
2019/12/25	1	27.30	2	27.83	27.80	-1	2,500	-0.04%
2019/12/24	5	26.55	0	0.00	26.55	5	2,413	0.21%
2019/12/23	5	26.90	0	0.00	26.90	5	2,423	0.21%
2019/12/20	3	27.93	2	27.98	27.50	1	2,391	0.04%
2019/12/17	0	0.00	1	26.75	26.65	-1	2,248	-0.04%
2019/12/12	5	26.00	0	0.00	26.00	5	2,388	0.21%
2019/12/10	0	0.00	2	25.70	25.65	-2	2,822	-0.07%
2019/11/28	1	27.00	1	27.15	27.10	0	3,565	0.00%
2019/11/25	1	27.05	5	27.10	27.20	-4	3,851	-0.10%
2019/11/13	2	26.60	0	0.00	26.60	2	4,489	0.04%
2019/11/12	1	26.90	0	0.00	26.90	1	4,493	0.02%
2019/11/06	2	27.35	0	0.00	27.35	2	4,571	0.04%
2019/11/04	2	27.80	0	0.00	27.80	2	4,603	0.04%
2019/11/01	4	28.19	2	28.10	28.15	2	4,607	0.04%
2019/10/31	8	29.68	9	29.67	28.70	-1	4,584	-0.02%
2019/10/30	0	0.00	2	29.25	29.00	-2	4,501	-0.04%
2019/10/28	0	0.00	2.7	28.30	28.35	-2.7	4,594	-0.06%
2019/10/25	2.1	28.59	1	28.70	28.35	1.1	4,620	0.02%
2019/10/24	2	28.85	5	28.75	28.90	-3	4,621	-0.06%
2019/10/23	6	29.46	2	29.25	29.05	4	4,657	0.09%
2019/10/22	1	28.55	1	28.40	28.40	0	4,591	0.00%
2019/10/21	2	28.50	0	0.00	28.40	2	4,629	0.04%
2019/10/17	4	28.44	0	0.00	28.35	4	4,729	0.08%
2019/10/16	5	28.62	16	28.76	28.70	-11	4,749	-0.23%
2019/10/15	16	27.62	8	28.24	28.30	8	4,662	0.17%
2019/10/14	6	27.42	2	27.80	27.45	4	4,644	0.09%
2019/10/09	1	26.20	0	0.00	27.00	1	4,911	0.02%
2019/10/04	1	27.95	0	0.00	27.65	1	5,404	0.02%
2019/10/03	0	0.00	2	28.45	28.20	-2	5,480	-0.04%
2019/10/02	1	28.25	1	28.45	28.45	0	5,517	0.00%
2019/10/01	1	29.25	1	28.90	28.90	0	5,508	0.00%
2019/09/27	6	29.23	0	0.00	29.15	6	5,527	0.11%
2019/09/26	0	0.00	1	30.65	30.05	-1	5,525	-0.02%
2019/09/25	5	29.79	2	29.75	29.75	3	5,529	0.05%
2019/09/24	4	30.49	4	30.29	30.15	0	5,526	0.00%
2019/09/23	1.4	30.31	1	30.90	30.35	0.4	5,547	0.01%
2019/09/12	1	27.80	0	0.00	27.95	1	5,555	0.02%
2019/09/11	0	0.00	3	27.65	27.65	-3	5,550	-0.05%
2019/09/10	0	0.00	1	28.50	28.35	-1	5,526	-0.02%
2019/09/06	26	29.90	66	29.76	28.60	-40	5,543	-0.72%
2019/09/05	3	28.72	0	0.00	28.50	3	5,199	0.06%
2019/09/04	0	0.00	7	28.64	28.70	-7	5,121	-0.14%
2019/09/03	4	28.41	4	28.63	28.90	0	5,107	0.00%
2019/09/02	6	28.18	8	28.44	29.00	-2	4,945	-0.04%
2019/08/30	8	28.10	8	27.65	27.35	0	4,867	0.00%
2019/08/29	0	0.00	12	27.83	27.95	-12	4,679	-0.26%
2019/08/28	3	27.68	9	27.73	27.70	-6	4,637	-0.13%
2019/08/27	0	0.00	5	27.70	27.70	-5	4,575	-0.11%
2019/08/26	5	26.98	9.5	26.89	26.90	-4.5	4,495	-0.10%
2019/08/23	14	27.41	7	27.56	27.45	7	4,454	0.16%
2019/08/22	4	27.05	0	0.00	27.05	4	4,329	0.09%
2019/08/21	5	26.65	12	26.75	26.75	-7	4,229	-0.17%
2019/08/20	3	26.57	1	26.70	26.50	2	4,192	0.05%
2019/08/19	6	26.55	0	0.00	26.25	6	4,110	0.15%
2019/08/15	0	0.00	8	25.60	26.15	-8	3,992	-0.20%
2019/08/14	3	25.55	2	25.68	25.70	1	3,939	0.03%
2019/08/13	0	0.00	3	25.92	25.75	-3	3,863	-0.08%
2019/08/12	3	25.12	0	0.00	25.95	3	3,757	0.08%
2019/08/08	1	24.00	0	0.00	24.00	1	3,658	0.03%
2019/08/07	1	23.90	2	23.95	23.60	-1	3,702	-0.03%
2019/08/05	2	24.00	2	23.90	23.70	0	3,887	0.00%
2019/07/31	2	25.35	2	25.55	25.75	0	3,999	0.00%
2019/07/30	3	25.80	2	25.65	25.65	1	4,010	0.02%
2019/07/29	3	26.53	2	26.35	26.35	1	4,035	0.02%
2019/07/26	1	26.75	1	26.75	26.75	0	4,037	0.00%
2019/07/25	0	0.00	11	26.69	27.00	-11	4,028	-0.27%
2019/07/24	3	26.53	1	26.55	26.65	2	3,979	0.05%
2019/07/22	0	0.00	3	25.60	25.65	-3	3,953	-0.08%
2019/07/19	1	25.80	5	26.00	25.90	-4	3,971	-0.10%
2019/07/18	3	26.05	12	26.23	25.65	-9	3,996	-0.23%
2019/07/17	1	26.75	9	26.79	26.70	-8	4,010	-0.20%
2019/07/16	1	27.00	2	26.88	26.70	-1	4,076	-0.02%
2019/07/15	5	26.60	0	0.00	26.50	5	4,108	0.12%
2019/07/12	2	27.25	1	27.35	27.05	1	4,299	0.02%
2019/07/11	5	26.94	3	27.02	26.80	2	4,408	0.05%
2019/07/09	2	26.95	0	0.00	26.90	2	4,696	0.04%
2019/07/08	11	27.61	13	27.62	27.45	-2	5,160	-0.04%
2019/07/05	15	27.14	5	27.18	27.00	10	5,857	0.17%
2019/07/04	21	26.34	20	26.49	26.75	1	5,700	0.02%
2019/07/03	0	0.00	12	25.46	25.20	-12	5,573	-0.22%
2019/07/02	8	26.53	9	26.13	25.90	-1	5,601	-0.02%
2019/07/01	0	0.00	1	25.80	26.00	-1	5,601	-0.02%
2019/06/27	0	0.00	1	25.50	25.35	-1	5,719	-0.02%
2019/06/24	0	0.00	1	25.55	25.60	-1	5,855	-0.02%
2019/06/19	0	0.00	2	25.75	25.80	-2	5,979	-0.03%
2019/06/18	0	0.00	5	25.35	25.30	-5	6,078	-0.08%
2019/06/17	2	26.15	12	25.95	25.90	-10	6,100	-0.16%
2019/06/14	2	25.30	7	24.89	25.25	-5	6,083	-0.08%
2019/06/13	5	24.85	0	0.00	24.75	5	6,247	0.08%
2019/06/12	1	25.65	0	0.00	25.00	1	6,351	0.02%
2019/06/10	10	25.15	0	0.00	25.25	10	6,416	0.16%
2019/06/06	1	25.10	3	25.05	24.50	-2	6,437	-0.03%
2019/06/04	2	24.38	2	24.25	24.25	0	6,454	0.00%
2019/06/03	3	24.60	1	24.25	24.25	2	6,495	0.03%
2019/05/31	0	0.00	1	24.85	24.75	-1	6,506	-0.02%
2019/05/27	3	24.57	1	24.65	24.55	2	6,765	0.03%
2019/05/23	15	24.00	0	0.00	24.00	15	6,905	0.22%
2019/05/22	0	0.00	2	24.50	24.20	-2	6,957	-0.03%
2019/05/21	2	24.35	0	0.00	24.45	2	7,021	0.03%
2019/05/17	0	0.00	2	23.90	23.90	-2	7,294	-0.03%
2019/05/15	5	24.50	7	24.89	25.05	-2	7,709	-0.03%
2019/05/14	2	22.68	3	23.47	24.55	-1	8,016	-0.01%
2019/05/13	6	24.14	2	23.48	23.30	4	8,253	0.05%
2019/05/10	8	25.56	3	25.05	25.05	5	8,743	0.06%
2019/05/09	3	25.67	3	25.50	25.50	0	8,772	0.00%
2019/05/08	2	26.23	1	26.25	26.35	1	8,782	0.01%
2019/05/06	1	26.50	1	26.30	26.30	0	8,994	0.00%
2019/05/03	0	0.00	12	27.56	27.60	-12	9,300	-0.13%
2019/05/02	6	27.42	1	27.15	27.35	5	9,345	0.05%
2019/04/30	1	26.60	1	26.75	27.20	0	9,520	0.00%
2019/04/29	4	27.01	4	26.63	26.60	0	9,689	0.00%
2019/04/26	5	27.55	15	27.41	27.30	-10	9,797	-0.10%
2019/04/25	11	28.00	0	0.00	28.10	11	10,130	0.11%
2019/04/23	1	28.75	2	28.75	28.75	-1	10,579	-0.01%
2019/04/22	3	28.95	0	0.00	28.80	3	10,535	0.03%
2019/04/19	10	28.84	9	28.86	28.90	1	10,523	0.01%
2019/04/18	5	28.86	14	28.61	28.65	-9	10,517	-0.09%
2019/04/17	10	30.04	7	29.83	29.85	3	10,458	0.03%
2019/04/16	6	29.73	4	30.08	30.15	2	10,576	0.02%
2019/04/15	63	29.51	19	29.60	29.25	44	10,637	0.41%
2019/04/12	86	30.87	18	30.08	29.05	68	10,596	0.64%
2019/04/11	54	30.11	145	30.50	30.70	-91	10,145	-0.90%	大賣/
2019/04/10	3	28.10	9	28.38	28.55	-6	9,180	-0.07%
2019/04/09	5	27.99	4	27.98	27.85	1	9,094	0.01%
2019/04/08	8	27.73	0	0.00	27.50	8	9,061	0.09%
2019/04/02	0	0.00	1	27.20	27.25	-1	9,083	-0.01%
2019/04/01	6	27.51	17	27.40	27.30	-11	9,101	-0.12%
2019/03/29	7	26.79	2	26.60	26.65	5	9,054	0.06%
2019/03/28	4	27.01	21	27.03	26.65	-17	9,332	-0.18%
2019/03/27	6	26.61	5	26.70	26.90	1	9,489	0.01%
2019/03/26	12	26.10	0	0.00	26.05	12	9,577	0.13%
2019/03/25	21	25.99	20	26.20	26.10	1	9,814	0.01%
2019/03/22	3	27.12	3	27.08	27.15	0	9,900	0.00%
2019/03/21	4	27.44	10	27.51	27.55	-6	10,038	-0.06%
2019/03/20	2	26.68	3	26.58	26.55	-1	10,738	-0.01%
2019/03/19	3	26.80	5	26.66	26.70	-2	10,914	-0.02%
2019/03/18	30	26.27	2	26.20	26.25	28	10,916	0.26%
2019/03/15	12	27.39	0	0.00	27.15	12	10,826	0.11%
2019/03/14	8	27.81	6	28.03	27.70	2	10,870	0.02%
2019/03/13	2	27.78	1	27.95	28.00	1	11,142	0.01%
2019/03/12	1	28.00	1	27.80	27.70	0	11,336	0.00%
2019/03/11	2	27.28	2	27.48	27.50	0	11,605	0.00%
2019/03/08	4	27.83	2	27.83	27.70	2	12,319	0.02%
2019/03/07	4	28.80	8	28.59	28.50	-4	13,170	-0.03%
2019/03/05	17	28.78	1	29.10	28.75	16	13,769	0.12%
2019/03/04	2	28.85	21	28.93	29.30	-19	13,904	-0.14%
2019/02/27	21	28.78	4	28.78	28.75	17	13,919	0.12%
2019/02/26	31	29.98	20	29.43	29.45	11	13,911	0.08%
2019/02/25	10	30.20	1	30.35	30.25	9	13,990	0.06%
2019/02/22	47	30.59	26	30.52	30.10	21	14,172	0.15%
2019/02/21	9	30.17	1	30.25	30.20	8	14,153	0.06%
2019/02/20	5	30.28	4	30.30	30.15	1	14,199	0.01%
2019/02/19	10	30.29	5	30.32	30.15	5	14,224	0.04%
2019/02/18	20	30.18	6	30.05	29.95	14	14,215	0.10%
2019/02/15	16	31.90	23	31.90	31.00	-7	14,082	-0.05%
2019/02/14	6	31.62	12	31.18	31.25	-6	13,848	-0.04%
2019/02/13	14	31.68	26	31.86	31.35	-12	13,838	-0.09%
2019/02/12	19	30.96	21.4	30.88	31.30	-2.4	13,648	-0.02%
2019/02/11	10	30.50	71	29.98	31.15	-61	13,564	-0.45%
2019/01/30	73	28.77	10	28.70	28.55	63	13,213	0.48%
2019/01/29	5	28.90	6	28.52	28.90	-1	13,385	-0.01%
2019/01/28	29	29.10	30	29.35	29.00	-1	13,834	-0.01%
2019/01/25	15	28.88	17	28.73	28.75	-2	14,039	-0.01%
2019/01/24	37	28.95	33	28.65	28.40	4	14,141	0.03%
2019/01/23	5	28.02	7	28.06	28.25	-2	13,989	-0.01%
2019/01/22	12	28.84	9	28.37	28.10	3	14,086	0.02%
2019/01/21	8	29.28	9	29.15	28.80	-1	13,979	-0.01%
2019/01/18	8	28.38	19	28.69	29.05	-11	13,906	-0.08%
2019/01/17	15	29.15	95	28.80	28.40	-80	13,893	-0.58%
2019/01/16	96	28.13	18	27.69	28.95	78	13,553	0.58%
2019/01/15	8	27.57	7	27.29	27.05	1	13,306	0.01%
2019/01/14	2	26.30	2	26.15	26.25	0	13,137	0.00%
2019/01/11	3	26.82	4	26.74	26.40	-1	13,213	-0.01%
2019/01/10	1	26.85	1	26.50	26.85	0	13,196	0.00%
2019/01/09	9	27.13	7	26.50	26.40	2	13,169	0.02%
2019/01/08	10	27.00	346	26.99	26.75	-336	13,080	-2.57%	大賣/鉅額交易
2019/01/07	5	25.84	7	26.36	26.85	-2	12,900	-0.02%
2019/01/04	2	23.78	5	23.99	24.45	-3	12,832	-0.02%
2019/01/03	2	25.65	4	25.90	25.45	-2	12,756	-0.02%
2019/01/02	5	25.77	2	25.90	25.70	3	12,860	0.02%
2018/12/28	6	25.58	7	25.51	25.45	-1	12,985	-0.01%
2018/12/25	2	25.45	5	25.35	25.60	-3	13,032	-0.02%
2018/12/24	3	26.50	2	26.50	26.50	1	12,977	0.01%
2018/12/22	6	26.45	2	26.30	26.25	4	13,007	0.03%
2018/12/21	5	26.24	11	26.48	26.95	-6	13,020	-0.05%
2018/12/20	4	25.61	6	25.37	25.65	-2	12,743	-0.02%
2018/12/19	5	25.85	0	0.00	25.45	5	12,634	0.04%
2018/12/18	10	26.40	9	26.37	26.00	1	12,559	0.01%
2018/12/17	5	28.02	0	0.00	27.25	5	12,402	0.04%
2018/12/14	11	27.72	4	27.65	27.70	7	12,378	0.06%
2018/12/13	56	29.79	162	30.18	28.80	-106	12,204	-0.87%	大賣/鉅額交易
2018/12/12	0	0.00	3	29.70	29.70	-3	11,430	-0.03%
2018/12/11	0	0.00	8	27.21	27.00	-8	11,257	-0.07%
2018/12/10	18	27.25	0	0.00	26.70	18	11,295	0.16%
2018/12/07	1	27.90	2	28.40	28.10	-1	11,245	-0.01%
2018/12/06	7	27.41	2	28.00	27.55	5	11,175	0.04%
2018/12/05	0	0.00	10	30.05	30.25	-10	10,997	-0.09%
2018/12/04	11	31.75	30	31.55	31.50	-19	10,949	-0.17%
2018/12/03	61	32.57	173.3	33.35	31.90	-112.3	10,750	-1.04%	大賣/鉅額交易
2018/11/30	32	29.67	40	30.33	31.25	-8	10,080	-0.08%
2018/11/29	6	27.28	29	27.73	28.45	-23	9,212	-0.25%
2018/11/28	15	25.77	13	25.32	25.90	2	8,915	0.02%
2018/11/27	7	24.67	0	0.00	24.80	7	8,751	0.08%
2018/11/26	3	23.77	0	0.00	23.75	3	8,657	0.03%
2018/11/23	0	0.00	3	24.20	23.45	-3	8,811	-0.03%
2018/11/22	4	24.95	0	0.00	24.25	4	9,015	0.04%
2018/11/21	4	25.86	7	26.07	25.55	-3	8,951	-0.03%
2018/11/20	3	25.95	5	25.68	25.75	-2	8,885	-0.02%
2018/11/19	1	25.55	6	25.56	25.65	-5	8,898	-0.06%
2018/11/16	15	25.30	18	24.86	24.60	-3	9,020	-0.03%
2018/11/15	2	24.45	1	24.20	24.45	1	9,163	0.01%
2018/11/14	9	24.20	4	24.58	24.10	5	9,169	0.05%
2018/11/13	1	23.35	0	0.00	24.15	1	9,201	0.01%
2018/11/12	5	23.78	5	24.20	24.10	0	9,232	0.00%
2018/11/09	3	24.00	2	23.55	23.80	1	9,218	0.01%
2018/11/08	14	25.55	22	25.86	24.65	-8	9,232	-0.09%
2018/11/07	7	25.54	7	25.71	25.80	0	9,204	0.00%
2018/11/06	15	25.55	12	24.90	24.30	3	9,220	0.03%
2018/11/05	54	26.61	24	26.41	25.75	30	9,225	0.33%
2018/11/02	13	24.98	15	25.51	26.00	-2	8,734	-0.02%
2018/11/01	11	23.16	10	23.39	23.65	1	8,434	0.01%
2018/10/31	11	21.80	16	21.71	22.25	-5	8,304	-0.06%
2018/10/30	8	20.78	3	21.00	21.00	5	8,139	0.06%
2018/10/29	3	20.70	4	20.30	20.30	-1	8,095	-0.01%
2018/10/26	0	0.00	17	20.36	20.30	-17	8,223	-0.21%
2018/10/25	6	21.01	0	0.00	20.75	6	8,232	0.07%
2018/10/24	3	23.27	3	23.42	23.05	0	8,230	0.00%
2018/10/23	1	23.45	0	0.00	23.00	1	8,421	0.01%
2018/10/22	3	23.77	2	23.90	23.90	1	8,524	0.01%
2018/10/19	3	23.00	0	0.00	23.25	3	8,669	0.03%
2018/10/18	3	24.78	0	0.00	24.50	3	8,841	0.03%
2018/10/17	0	0.00	2	25.05	24.25	-2	8,960	-0.02%
2018/10/16	1	24.55	0	0.00	24.50	1	9,063	0.01%
2018/10/15	1	24.50	10	24.47	24.75	-9	9,181	-0.10%
2018/10/12	11	23.90	4	23.24	24.05	7	9,501	0.07%
2018/10/11	5	23.28	2	23.40	23.05	3	9,716	0.03%
2018/10/09	3	26.33	2	27.00	25.60	1	9,883	0.01%
2018/10/08	5	26.92	6	27.57	26.30	-1	9,900	-0.01%
2018/10/05	4	29.01	5	30.27	28.60	-1	9,810	-0.01%
2018/10/04	3	32.13	3	32.02	31.75	0	9,787	0.00%
2018/10/03	4	32.58	4	31.98	32.05	0	9,966	0.00%
2018/10/02	6	33.28	3	33.63	33.40	3	10,174	0.03%
2018/10/01	2	33.08	4	33.30	33.00	-2	10,261	-0.02%
2018/09/28	3	32.38	0	0.00	32.35	3	10,444	0.03%
2018/09/26	1	34.55	0	0.00	33.65	1	10,919	0.01%
2018/09/25	1	34.40	2	33.13	33.95	-1	11,420	-0.01%
2018/09/21	8	33.02	12	32.96	32.85	-4	11,721	-0.03%
2018/09/20	4	31.85	5	32.22	31.60	-1	11,692	-0.01%
2018/09/19	10	33.98	7	33.71	33.20	3	11,730	0.03%
2018/09/18	2	33.55	1	33.60	33.20	1	11,875	0.01%
2018/09/14	290	34.41	3	34.95	34.65	287	12,053	2.38%	大買/鉅額交易
2018/09/13	0	0.00	1	34.40	33.45	-1	12,211	-0.01%
2018/09/12	1	34.30	1	33.95	33.95	0	12,365	0.00%
2018/09/11	141	34.39	1	34.55	34.10	140	12,775	1.10%	大買/鉅額交易
2018/09/10	5	34.35	13	34.05	33.50	-8	12,938	-0.06%
2018/09/07	3	37.53	1	38.15	37.20	2	13,031	0.02%
2018/09/06	4	38.78	0	0.00	38.20	4	13,277	0.03%
2018/09/05	0	0.00	1	40.50	39.70	-1	13,695	-0.01%
2018/09/04	1	39.25	2	39.73	40.35	-1	14,177	-0.01%
2018/09/03	17	39.06	4	40.56	38.80	13	14,395	0.09%
2018/08/30	3	41.42	22	41.83	41.85	-19	14,713	-0.13%
2018/08/29	207	40.32	13	41.36	40.90	194	14,755	1.31%	大買/鉅額交易
2018/08/28	16	39.20	2	39.18	39.00	14	14,992	0.09%
2018/08/27	7	39.54	5	39.47	39.60	2	15,665	0.01%
2018/08/24	5	37.04	5	37.53	38.35	0	16,260	0.00%
2018/08/23	4	38.84	0	0.00	37.90	4	16,866	0.02%
2018/08/22	2	39.13	12	39.19	39.20	-10	17,355	-0.06%
2018/08/21	1	37.05	2	37.13	37.20	-1	17,414	-0.01%
2018/08/17	0	0.00	0.1	37.30	37.05	-0.1	18,015	0.00%
2018/08/16	2	37.40	3	37.77	37.80	-1	18,146	-0.01%
2018/08/15	20	37.65	2	37.55	37.40	18	18,284	0.10%
2018/08/14	3	37.47	1	38.10	39.20	2	18,368	0.01%
2018/08/13	9	38.86	21	38.09	37.45	-12	18,516	-0.06%
2018/08/10	6	42.71	13	42.40	41.00	-7	18,671	-0.04%
2018/08/09	2	45.15	0	0.00	44.70	2	18,662	0.01%
2018/08/08	12	45.30	1	45.65	44.60	11	19,369	0.06%
2018/08/07	0	0.00	2	45.28	45.30	-2	19,748	-0.01%
2018/08/06	13	44.76	8	44.53	44.50	5	19,966	0.03%
2018/08/03	10	44.32	14	44.67	45.10	-4	20,087	-0.02%
2018/08/02	16	44.35	9	44.76	43.25	7	20,151	0.03%
2018/08/01	14	46.49	7	47.21	46.35	7	20,139	0.03%
2018/07/31	22	46.97	23	47.10	47.00	-1	20,239	0.00%
2018/07/30	22	47.54	33	48.55	46.45	-11	20,574	-0.05%
2018/07/27	3	48.50	6	48.61	48.65	-3	20,620	-0.01%
2018/07/26	8	47.41	20	47.64	47.65	-12	20,598	-0.06%
2018/07/25	11	46.29	16	46.26	47.10	-5	20,590	-0.02%
2018/07/24	13	44.32	11	44.50	44.95	2	20,477	0.01%
2018/07/23	9	44.00	14	43.65	43.50	-5	20,442	-0.02%
2018/07/20	19	44.66	11	45.04	43.50	8	20,453	0.04%
2018/07/19	17	45.14	17	45.69	44.80	0	20,503	0.00%
2018/07/18	36	46.86	68	48.22	45.85	-32	20,485	-0.16%
2018/07/17	68	51.06	25	51.45	50.90	43	20,276	0.21%
2018/07/16	38	50.31	20	50.55	49.65	18	20,265	0.09%
2018/07/13	15	52.53	7	52.57	52.00	8	20,283	0.04%
2018/07/12	17	51.75	9	52.19	52.60	8	20,531	0.04%
2018/07/11	13	52.86	299	52.31	51.80	-286	20,832	-1.37%	大賣/鉅額交易
2018/07/10	30	53.20	10	53.30	52.40	20	20,859	0.10%
2018/07/09	5	53.82	6	54.47	54.00	-1	20,861	0.00%
2018/07/06	19	55.56	600	54.84	55.50	-581	20,896	-2.78%	大賣/鉅額交易
2018/07/05	46	59.73	43	59.57	57.90	3	20,969	0.01%
2018/07/04	61	60.42	48	60.27	59.30	13	20,875	0.06%
2018/07/03	47	61.68	82	61.58	61.50	-35	20,903	-0.17%
2018/07/02	37	60.04	73	59.18	59.30	-36	20,719	-0.17%
2018/06/29	33	57.08	8	57.36	57.00	25	20,522	0.12%
2018/06/28	14	56.69	6	57.47	55.80	8	20,679	0.04%
2018/06/27	25	58.94	25	58.80	57.60	0	21,421	0.00%
2018/06/26	2	57.30	2	57.60	57.60	0	21,661	0.00%
2018/06/25	23	58.57	19	57.42	56.70	4	22,331	0.02%
2018/06/22	16	58.91	13	59.42	58.40	3	22,758	0.01%
2018/06/21	20	58.56	16	58.44	57.80	4	22,747	0.02%
2018/06/20	71	58.63	79	58.93	57.60	-8	22,667	-0.04%
2018/06/19	46	57.68	12	57.20	57.00	34	22,460	0.15%
2018/06/15	41	61.18	44	60.68	59.50	-3	22,427	-0.01%
2018/06/14	17	59.97	47	60.06	59.60	-30	22,244	-0.13%
2018/06/13	45	62.14	148	60.76	58.70	-103	21,992	-0.47%	大賣/鉅額交易
2018/06/12	62	61.39	77	62.53	65.10	-15	21,603	-0.07%
2018/06/11	24	60.33	17	60.73	60.00	7	21,153	0.03%
2018/06/08	93	61.62	97	61.08	59.60	-4	21,069	-0.02%
2018/06/07	43	60.33	70	60.99	59.80	-27	20,875	-0.13%
2018/06/06	76	61.85	51	61.78	60.60	25	20,827	0.12%
2018/06/05	103	63.56	74	64.43	60.60	29	21,042	0.14%	大買/
2018/06/04	53	67.31	52	67.92	64.40	1	20,988	0.00%
2018/06/01	55	64.05	45	64.30	66.60	10	20,470	0.05%
2018/05/31	30	63.45	16	63.71	60.60	14	19,774	0.07%
2018/05/30	29	59.92	54	59.93	61.20	-25	19,175	-0.13%
2018/05/29	18	56.76	19	58.03	57.20	-1	18,789	-0.01%
2018/05/28	43	56.08	38	56.72	56.70	5	18,734	0.03%
2018/05/25	15	51.77	30	53.32	53.80	-15	18,330	-0.08%
2018/05/24	12	51.29	32	51.22	51.80	-20	18,130	-0.11%
2018/05/23	35	49.89	38	50.25	50.10	-3	18,104	-0.02%
2018/05/22	31	51.49	23	51.53	50.70	8	17,897	0.04%
2018/05/21	44	51.24	1.3	50.91	50.60	42.7	17,741	0.24%
2018/05/18	119	55.89	84	53.53	52.10	35	17,470	0.20%	大買/
2018/05/17	47	57.97	33	57.19	57.30	14	17,203	0.08%
2018/05/16	67	59.49	37	59.85	58.20	30	17,002	0.18%
2018/05/15	13	57.58	50.9	58.01	59.10	-37.9	16,351	-0.23%
2018/05/14	27	52.16	52	53.30	53.80	-25	16,107	-0.16%
2018/05/11	87	52.05	100	50.71	50.60	-13	15,878	-0.08%
2018/05/10	32	52.66	46.5	52.65	52.60	-14.5	15,750	-0.09%
2018/05/09	103	51.54	65	51.37	51.10	38	15,652	0.24%	大買/
2018/05/08	14	52.52	0	0.00	51.60	14	15,544	0.09%
2018/05/07	59	53.12	37	53.70	54.00	22	15,424	0.14%
2018/05/04	14	49.84	26	50.78	51.00	-12	15,013	-0.08%
2018/05/03	250	48.62	21	48.81	48.50	229	14,859	1.54%	大買/鉅額交易
2018/05/02	11	48.80	10	48.10	48.10	1	15,094	0.01%
2018/04/30	20	48.65	25	50.10	50.50	-5	15,025	-0.03%
2018/04/27	18	48.33	16	48.64	48.65	2	15,052	0.01%
2018/04/26	15	47.68	19	47.43	47.80	-4	15,154	-0.03%
2018/04/25	32	48.19	25	47.91	46.90	7	15,449	0.05%
2018/04/24	32	44.59	35	45.66	47.75	-3	15,601	-0.02%
2018/04/23	20	50.13	16	48.76	47.65	4	15,674	0.03%
2018/04/20	12	50.10	16	50.19	50.00	-4	16,131	-0.02%
2018/04/19	18	49.49	21	49.71	49.90	-3	16,878	-0.02%
2018/04/18	28	48.88	106	47.49	49.05	-78	16,811	-0.46%	大賣/
2018/04/17	60	49.51	64	48.66	47.55	-4	16,604	-0.02%
2018/04/16	36	53.31	25	52.76	52.70	11	16,259	0.07%
2018/04/13	35	55.07	27	55.28	54.60	8	16,165	0.05%
2018/04/12	36	56.43	188	55.27	55.90	-152	16,055	-0.95%	大賣/鉅額交易
2018/04/11	34	55.18	54	55.85	57.30	-20	16,235	-0.12%
2018/04/10	29	54.46	171	53.79	52.40	-142	16,328	-0.87%	大賣/鉅額交易
2018/04/09	31	56.91	48	55.91	54.00	-17	16,599	-0.10%
2018/04/03	67	52.21	88	53.06	55.50	-21	16,941	-0.12%
2018/04/02	23	50.35	25	51.00	50.60	-2	16,618	-0.01%
2018/03/31	79	50.04	67	50.28	49.80	12	16,814	0.07%
2018/03/30	54	50.39	97	50.32	49.50	-43	16,775	-0.26%
2018/03/29	45	46.96	30	47.44	48.35	15	15,886	0.09%
2018/03/28	30	46.67	15	47.10	46.50	15	15,454	0.10%
2018/03/27	12	45.20	11	45.65	46.40	1	14,681	0.01%
2018/03/26	7	40.24	7	40.69	42.20	0	14,229	0.00%
2018/03/23	8	39.38	6	39.57	39.50	2	14,181	0.01%
2018/03/22	25	42.08	45	41.72	41.00	-20	14,100	-0.14%
2018/03/21	57	40.61	46.4	40.65	42.00	10.6	13,843	0.08%
2018/03/20	41	40.58	49	40.29	39.75	-8	13,608	-0.06%
2018/03/19	21	40.13	50	40.33	40.45	-29	13,536	-0.21%
2018/03/16	32	40.01	46	40.26	39.60	-14	13,452	-0.10%
2018/03/15	20	39.60	0	0.00	39.70	20	13,402	0.15%
2018/03/14	37	40.23	68	41.03	40.30	-31	13,392	-0.23%
2018/03/13	7	40.47	8	40.20	39.85	-1	13,261	-0.01%
2018/03/12	62	40.05	18	40.19	40.20	44	13,267	0.33%
2018/03/09	31	41.94	35	39.08	39.40	-4	13,276	-0.03%
2018/03/08	42	39.32	60	39.70	40.65	-18	13,007	-0.14%
2018/03/07	28	38.34	26	38.20	37.80	2	12,640	0.02%
2018/03/06	20	38.05	21	37.75	37.75	-1	12,779	-0.01%
2018/03/05	11	38.63	18	38.27	37.50	-7	13,422	-0.05%
2018/03/02	29	39.78	9	39.31	39.10	20	13,869	0.14%
2018/03/01	26	37.98	47	39.25	39.40	-21	13,587	-0.15%
2018/02/27	21	38.30	35.1	37.38	37.00	-14.1	13,458	-0.10%
2018/02/26	30	38.28	21	37.61	37.65	9	13,563	0.07%
2018/02/23	34	37.29	28	37.76	37.65	6	13,544	0.04%
2018/02/22	2	35.65	3	35.52	35.65	-1	13,578	-0.01%
2018/02/21	30	34.94	28	35.29	35.50	2	13,554	0.01%
2018/02/12	20	32.95	21	33.48	33.90	-1	13,482	-0.01%
2018/02/09	6	30.66	5	31.85	31.85	1	13,447	0.01%
2018/02/08	9	34.34	8	33.33	33.20	1	13,354	0.01%
2018/02/07	14	34.51	30	34.87	34.60	-16	13,440	-0.12%
2018/02/06	13	33.93	6	32.90	32.35	7	13,389	0.05%
2018/02/05	6	34.88	5	35.30	35.80	1	13,266	0.01%
2018/02/02	6	36.83	6	36.30	36.30	0	13,266	0.00%
2018/02/01	3	36.70	3	36.75	36.60	0	13,289	0.00%
2018/01/31	12	37.04	7	36.65	36.45	5	13,308	0.04%
2018/01/30	12	37.65	9	37.06	36.90	3	13,336	0.02%
2018/01/29	11	38.60	6	38.29	38.25	5	13,305	0.04%
2018/01/26	7	37.80	30	38.54	38.95	-23	13,367	-0.17%
2018/01/25	31	39.63	55	39.90	37.90	-24	13,386	-0.18%
2018/01/24	5	38.75	1	38.70	38.70	4	13,297	0.03%
2018/01/23	17	39.30	5	38.64	38.30	12	13,411	0.09%
2018/01/22	63	39.79	1	40.15	39.40	62	13,872	0.45%
2018/01/19	26	39.80	11	39.69	39.90	15	14,166	0.11%
2018/01/18	23	39.32	53	39.95	38.90	-30	13,806	-0.22%
2018/01/17	39	38.61	145	39.49	39.70	-106	13,511	-0.78%	大賣/鉅額交易
2018/01/16	157	37.79	16	38.06	38.55	141	13,081	1.08%	大買/鉅額交易
2018/01/15	90	35.42	108	37.22	38.10	-18	12,653	-0.14%	大賣/
2018/01/12	15	34.93	31	34.92	34.65	-16	11,733	-0.14%
2018/01/11	13	34.16	6	34.15	34.10	7	11,646	0.06%
2018/01/10	2	34.40	3	33.50	33.40	-1	11,639	-0.01%
2018/01/09	151	34.04	0	0.00	33.95	151	11,694	1.29%	大買/鉅額交易
2018/01/08	13	35.74	3	34.85	34.35	10	11,867	0.08%
2018/01/05	4	35.95	18	36.15	36.15	-14	11,897	-0.12%
2018/01/04	13	34.80	10	34.84	35.30	3	11,835	0.03%
2018/01/03	609	33.63	18	33.63	33.55	591	11,730	5.04%	大買/鉅額交易
2018/01/02	19	32.29	27	32.54	32.40	-8	11,342	-0.07%