良維 (6290)-富邦-台北券商分點個股進出

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

良維

(6290)

可現股當沖

股價
92.7
漲跌
▼1.9
漲幅
-2.01%
成交量
4,997張
產業
上櫃電子零組件類股
446人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

良維 (6290)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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
2024/04/18	35	93.02	69	93.46	92.70	-34	11,165	-0.30%
2024/04/17	30	97.58	152	97.83	94.60	-122	11,110	-1.10%	大賣/鉅額交易
2024/04/16	61	97.89	87	99.68	95.30	-26	10,993	-0.24%
2024/04/15	137	102.32	291	103.22	103.00	-154	10,764	-1.43%	大買/大賣/鉅額交易
2024/04/12	167.6	104.02	333	104.42	105.50	-165.4	10,462	-1.58%	大買/大賣/鉅額交易
2024/04/11	76	98.57	214.8	99.42	100.00	-138.8	10,027	-1.38%	大賣/鉅額交易
2024/04/10	48	96.99	133	97.47	96.90	-85	9,887	-0.86%	大賣/
2024/04/09	24	92.93	21	93.17	91.90	3	9,666	0.03%
2024/04/08	54	93.02	28	92.58	92.50	26	9,649	0.27%
2024/04/03	124	90.14	20	90.20	90.30	104	9,592	1.08%	大買/鉅額交易
2024/04/02	88	90.71	25	90.99	90.30	63	9,599	0.66%
2024/04/01	32	91.51	27	91.74	91.90	5	9,578	0.05%
2024/03/29	45	89.56	42	90.06	90.40	3	9,612	0.03%
2024/03/28	30	91.23	35	90.61	90.20	-5	9,614	-0.05%
2024/03/27	110	92.37	106	92.46	92.60	4	9,517	0.04%	大買/大賣/
2024/03/26	206.1	93.54	143	94.43	90.50	63.1	9,300	0.68%	大買/大賣/
2024/03/25	60	97.76	139	99.64	100.50	-79	8,985	-0.88%	大賣/
2024/03/22	54	95.11	66	95.47	95.80	-12	8,810	-0.14%
2024/03/21	45	94.78	59	95.38	95.50	-14	8,790	-0.16%
2024/03/20	54	94.61	31	95.07	93.70	23	8,748	0.26%
2024/03/19	32	95.41	42	96.29	95.30	-10	8,778	-0.11%
2024/03/18	27	92.04	48	90.23	94.50	-21	8,682	-0.24%
2024/03/15	31	89.24	10	88.67	88.20	21	8,610	0.24%
2024/03/14	78	88.52	33	89.99	90.30	45	8,660	0.52%
2024/03/13	201	88.18	94.2	88.29	89.70	106.8	8,588	1.24%	大買/鉅額交易
2024/03/12	99	89.52	65	88.95	90.70	34	8,462	0.40%
2024/03/11	33	86.51	9	87.23	86.60	24	8,207	0.29%
2024/03/08	69	89.62	63	88.53	86.80	6	8,149	0.07%
2024/03/07	246	92.98	157.2	91.75	90.80	88.8	7,935	1.12%	大買/大賣/
2024/03/06	74	96.04	94.1	96.21	95.40	-20.1	7,726	-0.26%
2024/03/05	318	94.92	428.5	95.03	92.80	-110.5	7,400	-1.49%	大買/大賣/鉅額交易
2024/03/04	219.8	94.95	507.1	96.50	93.20	-287.3	7,097	-4.05%	大買/大賣/鉅額交易
2024/03/01	153	101.60	89.3	102.00	101.00	63.7	6,708	0.95%	大買/
2024/02/29	372	96.22	190	96.15	99.40	182	6,317	2.88%	大買/大賣/鉅額交易
2024/02/27	217	89.43	261	90.22	90.40	-44	5,869	-0.75%	大買/大賣/
2024/02/26	142	89.60	42	89.94	89.00	100	5,572	1.80%	大買/
2024/02/23	128.5	85.54	192	86.59	88.80	-63.5	5,168	-1.23%	大買/大賣/
2024/02/22	154	81.67	53	82.48	81.50	101	4,731	2.13%	大買/鉅額交易
2024/02/21	208.5	81.86	239.6	82.65	81.30	-31.1	4,633	-0.67%	大買/大賣/
2024/02/20	147	78.51	96	77.49	78.90	51	4,054	1.26%	大買/
2024/02/19	121.1	75.85	100	76.85	74.90	21.1	3,753	0.56%	大買/
2024/02/16	42.4	71.01	38	72.01	70.80	4.4	3,510	0.13%
2024/02/15	217	70.16	75.5	68.99	70.90	141.5	3,357	4.21%	大買/鉅額交易
2024/02/05	8	66.80	45.9	66.76	66.70	-37.9	3,386	-1.12%
2024/02/02	31	65.63	6	65.77	65.40	25	3,491	0.72%
2024/02/01	0	64.90	19	64.86	64.70	-19	3,544	-0.53%
2024/01/31	5	64.70	46	64.52	64.50	-41	3,738	-1.10%
2024/01/30	25	64.42	25	64.55	64.50	0	3,956	0.00%
2024/01/29	0	0.00	13.1	64.92	65.00	-13.1	3,978	-0.33%
2024/01/26	24	64.58	10	64.17	64.30	14	4,007	0.35%
2024/01/25	0	0.00	4	63.70	63.50	-4	4,028	-0.10%
2024/01/24	35	63.99	2	63.90	63.90	33	4,085	0.81%
2024/01/23	0	0.00	3	64.47	64.20	-3	4,218	-0.07%
2024/01/22	0	0.00	3	63.50	63.80	-3	4,290	-0.07%
2024/01/19	2	62.85	32	63.00	63.20	-30	4,406	-0.68%
2024/01/18	24	61.33	1	61.50	61.90	23	4,654	0.49%
2024/01/17	2	62.10	0	0.00	61.80	2	4,860	0.04%
2024/01/16	1	62.50	0	0.00	62.70	1	4,888	0.02%
2024/01/15	2	62.60	0	0.00	62.60	2	4,996	0.04%
2024/01/12	8	62.04	2	62.00	62.00	6	5,098	0.12%
2024/01/11	3	62.80	10	63.00	62.90	-7	5,127	-0.14%
2024/01/10	7	62.19	35.2	61.90	61.80	-28.2	5,158	-0.55%
2024/01/09	139	62.46	51.5	62.70	62.30	87.5	5,239	1.67%	大買/
2024/01/08	36	63.28	1	63.30	63.20	35	5,257	0.67%
2024/01/05	46	63.88	11	63.74	63.30	35	5,325	0.66%
2024/01/04	321.2	65.86	65.5	65.20	65.00	255.7	5,311	4.81%	大買/鉅額交易
2024/01/03	3	65.30	5	65.46	65.50	-2	5,187	-0.04%
2024/01/02	51	65.74	31	65.86	65.50	20	5,241	0.38%
2023/12/29	3	64.80	7	64.93	64.90	-4	5,195	-0.08%
2023/12/28	15	65.19	15	65.28	65.10	0	5,195	0.00%
2023/12/27	21	64.94	5	65.22	64.80	16	5,197	0.31%
2023/12/26	21.2	65.25	41	65.49	65.30	-19.8	5,220	-0.38%
2023/12/25	14.5	64.88	30	64.86	65.10	-15.5	5,170	-0.30%
2023/12/22	4.5	62.76	4	63.28	62.60	0.5	5,094	0.01%
2023/12/21	0	0.00	1.1	63.67	63.20	-1.1	5,092	-0.02%
2023/12/20	2	64.00	1	64.50	64.10	1	5,153	0.02%
2023/12/19	2	63.85	1	64.00	64.00	1	5,148	0.02%
2023/12/18	3	64.60	1	65.20	64.50	2	5,125	0.04%
2023/12/15	39	65.35	58	65.31	65.20	-19	5,095	-0.37%
2023/12/14	58	65.89	44	66.01	65.70	14	5,046	0.28%
2023/12/13	7	65.19	41.3	65.10	65.20	-34.3	4,892	-0.70%
2023/12/12	35.1	64.90	28	63.93	63.70	7.1	4,786	0.15%
2023/12/11	27.1	64.05	190	64.03	64.60	-162.9	4,686	-3.48%	大賣/鉅額交易
2023/12/08	1	62.30	1	61.80	62.30	0	4,564	0.00%
2023/12/07	1	61.70	0	0.00	61.70	1	4,558	0.02%
2023/12/06	1.2	61.87	1	62.00	62.00	0.2	4,555	0.00%
2023/12/05	42	61.95	10	61.86	61.80	32	4,559	0.70%
2023/12/04	0	0.00	8	62.70	62.30	-8	4,552	-0.18%
2023/12/01	0	0.00	1	62.30	62.30	-1	4,543	-0.02%
2023/11/30	2	62.00	8	62.00	61.90	-6	4,537	-0.13%
2023/11/28	1	61.90	1	62.00	61.90	0	4,517	0.00%
2023/11/27	1	61.00	8	61.14	60.90	-7	4,509	-0.16%
2023/11/24	12	61.83	21	61.61	61.60	-9	4,476	-0.20%
2023/11/22	2	63.10	36	63.05	63.10	-34	4,393	-0.77%
2023/11/21	22	63.19	93	62.93	62.90	-71	4,377	-1.62%
2023/11/20	20	62.67	60	62.90	62.40	-40	4,337	-0.92%
2023/11/17	14	63.44	67	63.53	63.70	-53	4,238	-1.25%
2023/11/16	117	63.92	30	65.87	63.70	87	4,185	2.08%	大買/
2023/11/15	14	65.61	232	65.62	66.00	-218	4,057	-5.37%	大賣/鉅額交易
2023/11/14	36	63.38	46	63.65	63.70	-10	3,904	-0.26%
2023/11/13	138.2	62.96	487	63.23	63.00	-348.8	3,859	-9.04%	大買/大賣/鉅額交易
2023/11/10	20	67.62	158.2	67.52	67.30	-138.2	3,577	-3.86%	大賣/鉅額交易
2023/11/09	111.1	66.76	89	66.55	66.30	22.1	3,361	0.66%	大買/
2023/11/08	135.3	67.04	88	68.05	66.10	47.3	3,285	1.44%	大買/
2023/11/07	19	67.64	302.2	67.29	67.50	-283.2	3,088	-9.17%	大賣/鉅額交易
2023/11/06	6.1	65.48	14	65.80	65.40	-7.9	2,877	-0.27%
2023/11/03	211.1	66.54	22	66.03	66.20	189.1	2,848	6.64%	大買/鉅額交易
2023/11/02	50	65.92	115	65.44	66.30	-65	2,814	-2.31%	大賣/
2023/11/01	234	62.84	18	63.01	63.30	216	2,753	7.85%	大買/鉅額交易
2023/10/31	116	64.71	315	64.80	63.10	-199	2,704	-7.36%	大買/大賣/鉅額交易
2023/10/30	135	66.60	239	66.80	67.10	-104	2,619	-3.97%	大買/大賣/鉅額交易
2023/10/27	154	67.76	13	67.88	67.00	141	2,547	5.53%	大買/鉅額交易
2023/10/26	56	67.48	96.3	67.67	66.70	-40.3	2,462	-1.64%
2023/10/25	35	67.06	171.2	67.03	67.50	-136.2	2,338	-5.82%	大賣/鉅額交易
2023/10/24	22	64.25	90	64.95	65.00	-68	2,187	-3.11%
2023/10/23	200	65.01	67	65.31	64.40	133	2,252	5.91%	大買/鉅額交易
2023/10/20	127	64.83	102.1	64.84	66.10	24.9	2,173	1.14%	大買/大賣/
2023/10/19	2	64.50	71.2	64.38	64.40	-69.2	2,119	-3.26%
2023/10/18	175	63.95	20	64.85	63.50	155	2,118	7.32%	大買/鉅額交易
2023/10/17	151	65.02	24.6	66.13	64.50	126.4	2,148	5.88%	大買/鉅額交易
2023/10/16	62	65.17	74.1	64.98	65.20	-12.1	2,104	-0.58%
2023/10/13	74	64.59	7	64.70	64.90	67	2,167	3.09%
2023/10/12	85	63.85	9	64.49	64.40	76	2,325	3.27%
2023/10/11	62.6	63.75	94	64.06	63.60	-31.4	2,283	-1.38%
2023/10/06	16	63.34	73.3	63.74	63.40	-57.3	2,241	-2.56%
2023/10/05	55	61.95	1.1	62.35	62.20	53.9	2,210	2.44%
2023/10/04	27	61.87	0	0.00	62.40	27	2,233	1.21%
2023/10/03	86	62.73	25	63.53	62.70	61	2,268	2.69%
2023/10/02	175	62.73	52.4	62.49	63.50	122.6	2,296	5.34%	大買/鉅額交易
2023/09/28	18	62.22	1	62.30	61.70	17	2,423	0.70%
2023/09/27	24	61.14	6	61.05	61.80	18	2,452	0.73%
2023/09/26	71	60.91	48	61.35	61.30	23	2,492	0.92%
2023/09/25	90	61.15	21.3	61.92	61.50	68.7	2,489	2.76%
2023/09/22	2	57.50	1	58.50	58.70	1	2,417	0.04%
2023/09/21	26	57.71	0	0.00	58.20	26	2,418	1.08%
2023/09/20	2	58.80	0	0.00	58.60	2	2,431	0.08%
2023/09/19	31	58.60	2	59.50	58.50	29	2,494	1.16%
2023/09/18	33	59.01	0	0.00	59.00	33	2,520	1.31%
2023/09/15	44	58.95	0	0.00	58.90	44	2,649	1.66%
2023/09/14	50	59.44	2	59.30	59.10	48	2,889	1.66%
2023/09/13	47	58.51	3	58.47	58.80	44	2,923	1.50%
2023/09/11	2	56.80	0	0.00	56.30	2	2,954	0.07%
2023/09/08	4	56.88	0	0.00	57.10	4	2,980	0.13%
2023/09/07	4	58.35	0	0.00	58.00	4	3,029	0.13%
2023/09/06	85	58.81	3	58.87	58.70	82	3,045	2.69%
2023/09/05	0	0.00	1	58.60	58.60	-1	3,052	-0.03%
2023/09/04	20	58.02	2	58.20	58.40	18	3,073	0.59%
2023/09/01	21	57.67	2	58.15	57.70	19	3,112	0.61%
2023/08/31	1	57.30	21	57.19	56.90	-20	3,240	-0.62%
2023/08/29	0	0.00	1	55.90	56.10	-1	3,256	-0.03%
2023/08/28	33	55.53	0	0.00	55.40	33	3,268	1.01%
2023/08/25	0	0.00	1	56.00	56.20	-1	3,275	-0.03%
2023/08/24	30	56.07	3	55.90	55.60	27	3,280	0.82%
2023/08/23	3	56.90	2	56.75	56.80	1	3,293	0.03%
2023/08/22	21	54.51	5	54.50	55.80	16	3,302	0.48%
2023/08/21	1.5	54.60	0	0.00	54.60	1.5	3,331	0.05%
2023/08/18	50	55.50	1.8	55.47	55.30	48.3	3,346	1.44%
2023/08/17	2.1	53.20	1	54.60	54.80	1.1	3,340	0.03%
2023/08/16	1	52.10	1	53.90	53.80	0	3,341	0.00%
2023/08/15	7.1	53.47	0	0.00	53.30	7.1	3,354	0.21%
2023/08/14	24.9	54.54	8	53.80	52.80	16.9	3,359	0.50%
2023/08/11	48.1	56.32	3	56.53	56.30	45.1	3,321	1.36%
2023/08/10	5	57.26	2	57.05	56.80	3	3,316	0.09%
2023/08/09	5	58.10	5	58.24	58.00	0	3,307	0.00%
2023/08/08	5	58.12	1	58.10	58.10	4	3,326	0.12%
2023/08/07	1	58.60	20	58.99	58.90	-19	3,337	-0.57%
2023/08/04	4	58.88	14	59.00	59.20	-10	3,354	-0.30%
2023/08/02	100	60.95	25	59.83	58.80	75	3,383	2.22%
2023/08/01	41.3	61.04	0	0.00	61.00	41.3	3,359	1.23%
2023/07/31	22	62.43	7	61.90	61.60	15	3,364	0.45%
2023/07/28	39	63.60	31.8	64.14	63.30	7.2	3,331	0.22%
2023/07/27	22	62.58	7	62.71	62.70	15	3,219	0.47%
2023/07/26	9.3	62.93	26	62.98	63.60	-16.7	3,186	-0.52%
2023/07/25	3	61.20	31.2	61.40	61.80	-28.2	3,119	-0.90%
2023/07/24	7	61.49	39	61.87	61.10	-32	3,107	-1.03%
2023/07/21	7.1	63.32	136	63.11	63.10	-128.9	3,077	-4.19%	大賣/鉅額交易
2023/07/20	38	63.89	25.1	64.00	64.00	12.9	3,084	0.42%
2023/07/19	8	63.33	7	64.09	62.30	1	3,035	0.03%
2023/07/18	23.3	63.44	132.1	63.19	63.30	-108.8	3,112	-3.50%	大賣/鉅額交易
2023/07/17	40.1	64.39	238	64.21	65.30	-198	3,122	-6.34%	大賣/鉅額交易
2023/07/14	10.1	61.51	14	61.76	61.70	-3.9	2,916	-0.13%
2023/07/13	22	62.00	20.1	62.66	61.10	2	2,977	0.07%
2023/07/12	29.2	63.60	7	63.77	62.50	22.2	3,030	0.73%
2023/07/11	24	63.28	23.1	62.85	63.20	1	2,995	0.03%
2023/07/10	157	63.66	2	64.50	62.10	155	3,021	5.13%	大買/鉅額交易
2023/07/07	35.2	62.64	85	62.86	63.00	-49.8	3,031	-1.64%
2023/07/06	88	64.05	44.7	64.08	64.00	43.3	3,037	1.42%
2023/07/05	177	62.45	14	62.34	62.50	163	2,990	5.45%	大買/鉅額交易
2023/07/04	21	61.89	6.1	61.76	62.10	14.9	2,974	0.50%
2023/07/03	1	60.00	1	60.31	60.30	0	2,934	0.00%
2023/06/30	2	59.50	0	0.00	59.80	2	2,976	0.07%
2023/06/28	2	59.25	3	59.80	59.30	-1	3,038	-0.03%
2023/06/27	18.2	60.05	8	60.15	59.00	10.2	3,062	0.33%
2023/06/26	17.2	62.07	6	61.95	61.90	11.2	3,056	0.37%
2023/06/21	24.2	62.99	15	63.03	63.30	9.2	3,078	0.30%
2023/06/20	52.2	62.39	26.2	62.57	63.60	25.9	3,020	0.86%
2023/06/19	1	59.70	2	59.90	60.40	-1	3,026	-0.03%
2023/06/16	5.1	58.96	4	58.95	58.70	1.1	3,061	0.04%
2023/06/15	0	0.00	1	59.20	59.20	-1	3,132	-0.03%
2023/06/14	46	58.75	3	58.80	58.70	43	3,138	1.37%
2023/06/13	8	59.54	21	59.35	59.50	-13	3,174	-0.41%
2023/06/12	220.1	57.97	2	57.70	57.60	218.1	3,179	6.86%	大買/鉅額交易
2023/06/09	4	58.43	7	58.49	58.30	-3	3,230	-0.09%
2023/06/08	6	58.32	2	57.90	57.80	4	3,293	0.12%
2023/06/07	5	58.08	2.1	58.29	58.20	3	3,433	0.09%
2023/06/06	75.2	59.11	25.1	59.18	58.80	50.1	3,632	1.38%
2023/06/05	1	57.30	4	57.13	57.30	-3	3,687	-0.08%
2023/06/02	2	56.90	1	57.10	57.20	1	3,874	0.03%
2023/06/01	1	56.30	1	56.90	56.40	0	3,981	0.00%
2023/05/31	2	57.00	0	0.00	56.80	2	4,032	0.05%
2023/05/30	1	56.70	2	56.45	56.60	-1	4,062	-0.02%
2023/05/29	1	57.40	2	57.75	57.50	-1	4,104	-0.02%
2023/05/26	3.1	55.80	2	55.70	55.70	1.1	4,186	0.03%
2023/05/25	15	56.88	0	0.00	56.40	15	4,317	0.35%
2023/05/24	3	57.73	0	0.00	57.70	3	4,456	0.07%
2023/05/23	1	58.00	1	58.70	58.40	0	4,643	0.00%
2023/05/22	0	0.00	1	57.90	57.90	-1	5,045	-0.02%
2023/05/19	3	57.93	0	0.00	57.80	3	5,208	0.06%
2023/05/18	0.1	59.00	0	0.00	58.60	0.1	5,419	0.00%
2023/05/17	4	58.43	0	0.00	58.40	4	5,527	0.07%
2023/05/16	1	58.30	0	0.00	58.30	1	5,827	0.02%
2023/05/15	6.2	57.90	3	58.00	57.80	3.2	6,047	0.05%
2023/05/12	19	57.77	22	58.55	58.60	-3	6,068	-0.05%
2023/05/11	3.1	58.54	3	57.93	57.90	0.1	6,072	0.00%
2023/05/10	2	59.10	32	58.11	59.80	-30	6,056	-0.50%
2023/05/09	1.1	59.49	1	59.50	59.40	0.1	6,033	0.00%
2023/05/08	1.1	60.85	6	61.57	60.60	-4.9	6,001	-0.08%
2023/05/05	33.1	61.03	16	61.19	60.70	17.1	5,994	0.29%
2023/05/04	8	60.19	4	60.58	60.60	4	5,989	0.07%
2023/05/03	11.2	60.44	0	0.00	60.70	11.2	6,004	0.19%
2023/05/02	1.1	61.25	7	62.07	61.50	-5.9	5,986	-0.10%
2023/04/28	2.5	61.16	5	61.58	61.00	-2.5	5,973	-0.04%
2023/04/27	2.1	59.84	15	61.13	60.60	-12.9	5,942	-0.22%
2023/04/26	1	60.70	0	0.00	60.50	1	5,921	0.02%
2023/04/25	5.1	60.10	0	0.00	60.70	5.1	5,893	0.09%
2023/04/24	0.2	61.88	177	61.70	61.70	-176.8	5,841	-3.03%	大賣/鉅額交易
2023/04/21	3	62.13	23	61.56	61.00	-20	5,807	-0.34%
2023/04/20	23.2	66.19	132	66.85	63.80	-108.8	5,688	-1.91%	大賣/鉅額交易
2023/04/19	4	68.43	6	68.32	68.10	-2	5,554	-0.04%
2023/04/18	20	70.12	14	70.24	69.00	6	5,520	0.11%
2023/04/17	20	72.03	60	72.35	71.80	-40	5,433	-0.74%
2023/04/14	7	69.97	8.1	70.18	70.50	-1.1	5,329	-0.02%
2023/04/13	11.4	70.18	7	69.64	69.30	4.4	5,295	0.08%
2023/04/12	2.4	71.15	3.1	71.13	71.40	-0.7	5,228	-0.01%
2023/04/11	7.2	70.79	6	70.92	71.00	1.2	5,169	0.02%
2023/04/10	18.1	70.65	13	70.75	71.30	5.1	5,105	0.10%
2023/04/07	14	68.60	1	68.60	68.40	13	4,979	0.26%
2023/04/06	6.3	68.15	5	68.12	68.10	1.3	4,942	0.03%
2023/03/31	135	68.20	3	68.67	68.60	132	4,921	2.68%	大買/鉅額交易
2023/03/30	5	67.72	3	68.00	67.70	2	4,866	0.04%
2023/03/29	1	67.80	25	68.54	67.50	-24	4,835	-0.50%
2023/03/28	1.1	67.79	1	68.20	68.20	0.1	4,812	0.00%
2023/03/27	4	69.23	51	69.72	68.20	-47	4,786	-0.98%
2023/03/24	5	69.20	90	69.94	69.40	-85	4,732	-1.80%
2023/03/23	76	69.85	27	69.23	69.20	49	4,681	1.05%
2023/03/22	57	71.97	87	72.10	69.80	-30	4,616	-0.65%
2023/03/21	30	71.24	142	71.17	71.00	-112	4,377	-2.56%	大賣/鉅額交易
2023/03/20	15	69.55	9	70.61	70.30	6	4,306	0.14%
2023/03/17	6	67.43	0	0.00	67.60	6	4,251	0.14%
2023/03/16	14.1	68.61	7	67.13	66.90	7.1	4,232	0.17%
2023/03/15	37	69.75	37	70.00	69.90	0	4,254	0.00%
2023/03/14	4	69.77	6	69.37	69.20	-2	4,288	-0.05%
2023/03/13	29	67.50	62.8	67.42	68.60	-33.8	4,258	-0.79%
2023/03/10	11.1	69.76	22	69.11	69.00	-10.9	4,188	-0.26%
2023/03/09	95.5	72.46	51	73.25	71.50	44.5	4,039	1.10%
2023/03/08	40.1	73.65	7	73.61	73.90	33.1	3,810	0.87%
2023/03/07	18.1	71.87	17	72.67	72.30	1.1	3,645	0.03%
2023/03/06	48	72.15	21	71.78	71.30	27	3,453	0.78%
2023/03/03	24.1	72.58	72	72.72	72.00	-48	3,347	-1.43%
2023/03/02	5	73.44	0	0.00	73.20	5	3,299	0.15%
2023/03/01	3.2	73.51	16	73.74	74.30	-12.8	3,269	-0.39%
2023/02/24	22	74.22	17	74.38	74.10	5	3,228	0.15%
2023/02/23	10.1	75.46	26	75.10	76.00	-16	3,159	-0.51%
2023/02/22	38	73.32	4.3	72.59	73.30	33.7	3,022	1.12%
2023/02/21	44	74.42	85	74.23	75.40	-41	2,863	-1.43%
2023/02/20	34.1	72.85	62.2	72.88	73.40	-28.1	2,672	-1.05%
2023/02/17	18	69.96	14	70.48	70.30	4	2,289	0.17%
2023/02/16	41.1	69.41	33.5	69.45	70.30	7.6	2,180	0.35%
2023/02/15	11	66.76	29.2	66.80	67.30	-18.2	1,986	-0.92%
2023/02/14	67.2	65.89	71.2	65.69	66.10	-4	1,873	-0.22%
2023/02/13	78.1	63.02	72.3	62.96	63.80	5.8	1,588	0.37%
2023/02/10	1	59.80	13	60.09	59.90	-12	1,385	-0.87%
2023/02/09	1	59.20	11	59.72	59.60	-10	1,405	-0.71%
2023/02/08	8	59.08	10	59.10	59.40	-2	1,389	-0.14%
2023/02/07	1	58.30	4	58.50	58.70	-3	1,388	-0.22%
2023/02/06	10	58.05	0	0.00	58.10	10	1,394	0.72%
2023/02/03	10	57.68	9	58.07	58.10	1	1,391	0.07%
2023/02/02	20	57.44	1	57.40	57.40	19	1,382	1.37%
2023/02/01	3	57.53	7	57.46	58.00	-4	1,382	-0.29%
2023/01/31	2	55.80	2	56.25	56.60	0	1,368	0.00%
2023/01/30	1	55.50	11	55.75	56.00	-10	1,401	-0.71%
2023/01/17	7	54.46	0	0.00	54.10	7	1,394	0.50%
2023/01/16	1	54.20	1	53.80	54.60	0	1,390	0.00%
2023/01/13	1	54.00	0	0.00	53.90	1	1,399	0.07%
2023/01/12	2	53.85	0	0.00	54.40	2	1,411	0.14%
2023/01/11	0	54.50	5	54.40	54.50	-5	1,420	-0.35%
2023/01/10	1	54.40	0	0.00	54.40	1	1,438	0.07%
2023/01/06	1	52.60	0	0.00	52.70	1	1,470	0.07%
2023/01/05	1	52.70	0	0.00	52.80	1	1,520	0.07%
2022/12/29	1	52.80	1	52.30	52.90	0	1,646	0.00%
2022/12/28	3	52.20	1	52.10	52.00	2	1,716	0.12%
2022/12/27	1	53.30	0	0.00	53.10	1	1,799	0.06%
2022/12/26	2	53.70	0	0.00	53.60	2	1,862	0.11%
2022/12/23	1	53.30	4	53.55	54.00	-3	1,922	-0.16%
2022/12/21	0	53.90	0	0.00	53.60	0	2,173	0.00%
2022/12/20	12.1	54.10	11	55.40	53.50	1.1	2,284	0.05%
2022/12/19	58	55.96	46	55.96	55.50	12	2,301	0.52%
2022/12/16	1	55.20	0	0.00	55.30	1	2,345	0.04%
2022/12/14	0	0.00	1	55.50	55.40	-1	2,462	-0.04%
2022/12/13	8	55.55	0	0.00	55.30	8	2,530	0.32%
2022/12/12	1	54.90	0	0.00	56.00	1	2,569	0.04%
2022/12/09	12	55.38	0	0.00	55.50	12	2,591	0.46%
2022/12/08	7	56.39	0	0.00	56.20	7	2,559	0.27%
2022/12/07	23.1	58.64	16	57.98	56.60	7.1	2,553	0.28%
2022/12/06	16	59.94	27.2	59.88	60.00	-11.2	2,468	-0.45%
2022/12/05	3	58.50	13	59.08	58.80	-10	2,392	-0.42%
2022/12/02	0	0.00	1	58.20	57.90	-1	2,367	-0.04%
2022/12/01	1	57.90	2	58.15	57.50	-1	2,370	-0.04%
2022/11/30	0	0.00	2	57.85	57.90	-2	2,382	-0.08%
2022/11/29	1	57.30	6.1	57.74	57.60	-5.1	2,394	-0.21%
2022/11/28	2	56.40	1	56.80	56.80	1	2,379	0.04%
2022/11/25	2	56.45	1	57.20	56.50	1	2,388	0.04%
2022/11/24	0	0.00	1	57.10	56.70	-1	2,387	-0.04%
2022/11/23	2	56.45	4	56.88	56.40	-2	2,390	-0.08%
2022/11/22	1	56.60	0	0.00	56.50	1	2,417	0.04%
2022/11/21	6	56.90	4	57.13	57.30	2	2,434	0.08%
2022/11/18	3.1	56.25	0	0.00	55.80	3.1	2,433	0.13%
2022/11/17	5	56.20	7	56.40	56.20	-2	2,600	-0.08%
2022/11/16	2	55.27	0	0.00	56.00	2	2,691	0.08%
2022/11/15	6	55.68	0	0.00	55.40	6	2,716	0.22%
2022/11/14	10	56.22	20	56.99	56.10	-10	2,794	-0.36%
2022/11/11	7	55.09	4	55.88	56.00	3	2,750	0.11%
2022/11/10	0	0.00	3	55.77	55.60	-3	2,738	-0.11%
2022/11/09	0	0.00	4	55.78	55.80	-4	2,785	-0.14%
2022/11/08	0	55.10	2	55.60	55.40	-2	2,866	-0.07%
2022/11/07	6	55.50	19.1	56.23	55.60	-13.1	2,889	-0.45%
2022/11/04	1	54.90	0	0.00	54.80	1	2,906	0.03%
2022/11/03	0	0.00	3	54.07	54.70	-3	2,997	-0.10%
2022/11/02	13	53.91	12	53.63	54.00	1	3,097	0.03%
2022/10/31	0.1	52.00	4	52.10	52.20	-4	3,145	-0.13%
2022/10/28	5	50.80	0.2	50.60	50.50	4.9	3,163	0.15%
2022/10/27	8	49.51	8	50.16	50.80	0	3,186	0.00%
2022/10/26	17	48.83	19	49.03	48.10	-2	3,182	-0.06%
2022/10/25	13	50.45	1	50.20	50.10	12	3,150	0.38%
2022/10/24	5	51.22	0.1	51.00	51.10	5	3,163	0.16%
2022/10/21	0	0.00	3	50.50	50.40	-3	3,182	-0.09%
2022/10/20	5	50.90	1	50.40	51.00	4	3,183	0.13%
2022/10/19	1	52.60	2	52.70	52.00	-1	3,180	-0.03%
2022/10/18	7	51.36	40	52.09	52.10	-33	3,177	-1.04%
2022/10/17	23	50.58	85	50.56	51.30	-62	3,179	-1.95%
2022/10/14	104	51.74	2	52.00	51.30	102	3,179	3.21%	大買/鉅額交易
2022/10/13	23	51.60	5	52.78	50.20	18	3,180	0.57%
2022/10/12	7	53.87	0	0.00	53.70	7	3,134	0.22%
2022/10/11	19	55.67	8	56.21	54.70	11	3,121	0.35%
2022/10/07	10	57.05	1	57.50	57.10	9	3,123	0.29%
2022/10/06	6	56.18	5.1	56.63	57.10	0.9	3,113	0.03%
2022/10/05	1	55.90	16	57.09	57.40	-15	3,079	-0.49%
2022/10/04	10	55.50	4	56.50	56.10	6	3,017	0.20%
2022/10/03	8	56.65	8	57.39	55.80	0	2,939	0.00%
2022/09/30	4	56.00	11	57.62	58.00	-7	2,897	-0.24%
2022/09/29	17	56.26	60	56.36	56.60	-43	2,849	-1.51%
2022/09/28	33	55.78	15	55.77	54.30	18	2,772	0.65%
2022/09/27	6	58.28	59	58.49	59.10	-53	2,616	-2.03%
2022/09/26	8.1	56.46	3	57.33	56.20	5.1	2,513	0.20%
2022/09/23	4.2	57.70	2	58.25	57.70	2.2	2,494	0.09%
2022/09/22	5	58.30	41	58.26	58.00	-36	2,450	-1.47%
2022/09/21	6	57.32	24	57.42	57.30	-18	2,374	-0.76%
2022/09/20	33	57.51	16	57.73	56.60	17	2,332	0.73%
2022/09/19	1.1	54.70	5	56.72	56.80	-4	2,285	-0.17%
2022/09/16	10	56.01	2	56.35	55.20	8	2,292	0.35%
2022/09/15	0	0.00	1	55.70	55.00	-1	2,272	-0.04%
2022/09/14	7	54.57	3	54.83	54.90	4	2,332	0.17%
2022/09/12	0	0.00	4	56.18	55.90	-4	2,358	-0.17%
2022/09/08	0	0.00	7	55.04	55.10	-7	2,357	-0.30%
2022/09/07	14	53.64	5	54.20	53.40	9	2,380	0.38%
2022/09/06	32	55.21	0.1	54.50	54.50	32	2,385	1.34%
2022/09/05	44	56.55	0	0.00	56.20	44	2,393	1.84%
2022/09/02	2	55.70	1.4	55.95	56.50	0.7	2,438	0.03%
2022/09/01	2	56.00	2.1	55.90	55.70	-0.1	2,514	0.00%
2022/08/31	5	56.96	2	56.85	56.90	3	2,601	0.12%
2022/08/30	0	0.00	2	56.80	57.00	-2	2,689	-0.07%
2022/08/29	13.1	55.66	5	56.06	56.40	8.1	2,687	0.30%
2022/08/26	4	57.55	3	58.03	57.50	1	2,674	0.04%
2022/08/25	2.1	58.30	13	58.23	58.00	-11	2,682	-0.41%
2022/08/24	69.1	58.60	20	58.18	57.80	49.1	2,703	1.81%
2022/08/23	8	59.09	33.1	58.81	59.70	-25.1	2,570	-0.98%
2022/08/22	6.1	56.72	1	56.70	56.60	5.1	2,540	0.20%
2022/08/19	7	59.17	50	59.02	57.50	-43	2,564	-1.68%
2022/08/18	0	0.00	0.1	58.20	58.10	-0.1	2,474	0.00%
2022/08/17	8	57.65	8	57.91	58.20	0	2,481	0.00%
2022/08/16	4	58.08	36	58.51	57.80	-32	2,509	-1.28%
2022/08/15	17	58.10	75.7	57.69	58.60	-58.7	2,567	-2.29%
2022/08/12	22	56.51	17.2	57.04	57.30	4.8	2,564	0.19%
2022/08/11	15	56.00	2	55.90	55.70	13	2,688	0.48%
2022/08/10	37	57.56	26	57.64	57.10	11	2,939	0.37%
2022/08/09	24	56.55	72	57.22	57.80	-48	3,168	-1.52%
2022/08/08	1	55.80	10	55.91	56.10	-9	3,072	-0.29%
2022/08/05	17	55.11	20	55.02	55.30	-3	3,055	-0.10%
2022/08/04	7	54.41	16	53.15	53.50	-9	3,020	-0.30%
2022/08/03	4	54.65	10	55.21	54.90	-6	2,989	-0.20%
2022/08/02	3	53.90	10	54.10	54.10	-7	2,946	-0.24%
2022/08/01	1	53.60	7	54.46	54.20	-6	2,950	-0.20%
2022/07/29	10	53.84	10	53.88	54.10	0	2,941	0.00%
2022/07/28	3	52.83	5	53.16	53.00	-2	2,923	-0.07%
2022/07/27	5	53.38	14	53.20	53.60	-9	2,942	-0.31%
2022/07/26	5	53.42	0	0.00	53.10	5	2,939	0.17%
2022/07/25	1	54.20	2	54.65	54.20	-1	2,938	-0.03%
2022/07/22	12	54.78	3	54.93	54.50	9	2,950	0.30%
2022/07/21	0	0.00	5	54.00	54.30	-5	2,947	-0.17%
2022/07/20	5	53.50	5	54.04	53.40	0	2,955	0.00%
2022/07/18	1	53.70	1	54.50	54.20	0	3,005	0.00%
2022/07/15	2	53.45	3	53.90	54.00	-1	2,998	-0.03%
2022/07/14	0	0.00	1	53.00	53.00	-1	2,962	-0.03%
2022/07/13	1	52.40	15	52.36	52.00	-14	2,950	-0.47%
2022/07/12	9	51.02	0	0.00	51.10	9	2,939	0.31%
2022/07/11	5	52.98	1	52.90	52.20	4	2,930	0.14%
2022/07/08	2	53.00	4	52.55	53.00	-2	2,921	-0.07%
2022/07/07	3	50.90	1	51.50	51.60	2	2,901	0.07%
2022/07/06	7	50.56	8	51.04	50.20	-1	2,898	-0.03%
2022/07/05	4	50.70	1	50.60	51.00	3	2,894	0.10%
2022/07/01	6	50.55	5	51.80	50.10	1	2,885	0.03%
2022/06/30	5	51.80	20	51.83	51.00	-15	2,862	-0.52%
2022/06/29	1	52.10	1	52.30	52.70	0	2,848	0.00%
2022/06/27	2	53.35	1	53.60	53.50	1	2,835	0.04%
2022/06/24	33	52.38	42	52.77	53.20	-9	2,811	-0.32%
2022/06/22	19	51.83	16	53.13	50.70	3	2,742	0.11%
2022/06/21	1	51.60	3	51.50	51.40	-2	2,683	-0.07%
2022/06/20	27	50.96	13	51.21	50.30	14	2,674	0.52%
2022/06/17	19	51.51	21	51.81	52.20	-2	2,657	-0.08%
2022/06/16	31	52.94	18	54.14	52.20	13	2,639	0.49%
2022/06/15	29	53.27	24	53.99	53.20	5	2,600	0.19%
2022/06/14	35	52.88	64	53.43	53.80	-29	2,581	-1.12%
2022/06/13	67	53.97	4	55.30	53.50	63	2,543	2.48%
2022/06/10	47.1	57.26	18	57.92	56.90	29.1	2,476	1.17%
2022/06/09	17	57.82	66.1	58.13	59.00	-49.1	2,386	-2.06%
2022/06/08	54	57.55	25	57.62	57.00	29	2,281	1.27%
2022/06/07	7	55.90	8	56.15	56.30	-1	2,184	-0.05%
2022/06/06	4	56.83	5	57.10	56.10	-1	2,170	-0.05%
2022/06/02	2	56.90	11	57.23	57.10	-9	2,163	-0.42%
2022/06/01	23	56.83	19	57.56	57.10	4	2,135	0.19%
2022/05/31	4	57.08	41.1	57.09	57.40	-37.1	2,085	-1.78%
2022/05/30	15	56.35	18	56.82	56.90	-3	2,063	-0.15%
2022/05/27	5	55.00	6	55.52	55.80	-1	2,011	-0.05%
2022/05/26	52	54.14	9	54.09	53.50	43	1,955	2.20%
2022/05/25	2	54.10	1	54.20	54.20	1	1,939	0.05%
2022/05/24	17.1	54.12	5	54.40	54.00	12.1	1,926	0.63%
2022/05/23	69	55.94	97	56.25	54.70	-28	1,872	-1.50%
2022/05/20	58	56.66	13	56.79	56.90	45	1,767	2.55%
2022/05/19	46	55.63	20	56.23	57.30	26	1,681	1.55%
2022/05/18	34	55.74	36.1	56.70	57.30	-2.1	1,520	-0.14%
2022/05/17	48	56.01	110	54.45	55.80	-62	1,201	-5.16%	大賣/
2022/05/16	19	51.97	17	52.25	52.40	2	870	0.23%
2022/05/13	47	51.77	0	0.00	51.60	47	846	5.55%
2022/05/11	1	50.20	17	50.80	50.80	-16	824	-1.94%
2022/05/10	1	50.10	14	50.59	50.60	-13	820	-1.58%
2022/05/09	32	50.79	3	51.13	51.00	29	818	3.54%
2022/05/06	1	52.10	4	52.10	52.10	-3	798	-0.38%
2022/05/05	3	52.73	0	0.00	52.60	3	795	0.38%
2022/05/04	35	52.97	48	53.26	52.60	-13	801	-1.62%
2022/05/03	1	52.20	43	52.08	52.70	-42	758	-5.54%
2022/04/29	6	51.88	2	51.80	51.60	4	757	0.53%
2022/04/28	60	52.46	6	53.35	52.00	54	753	7.17%
2022/04/27	1	52.10	0	0.00	52.20	1	733	0.14%
2022/04/26	9	52.99	6	53.65	53.20	3	712	0.42%
2022/04/25	30	52.50	6	53.12	52.50	24	679	3.54%
2022/04/22	12	52.98	9	52.84	53.00	3	635	0.47%
2022/04/21	0	0.00	6	51.82	51.50	-6	612	-0.98%
2022/04/20	3	50.90	0	0.00	50.70	3	610	0.49%
2022/04/19	1	49.75	0	0.00	49.95	1	625	0.16%
2022/04/18	0	49.80	0	0.00	49.60	0	704	0.00%
2022/04/15	0	50.70	0	0.00	50.00	0	708	0.00%
2022/04/14	1	50.30	2	50.50	50.80	-1	715	-0.14%
2022/04/13	2	49.85	0	0.00	50.00	2	714	0.28%
2022/04/12	2	49.38	0	0.00	49.50	2	713	0.28%
2022/04/11	6	50.17	0	0.00	49.75	6	716	0.84%
2022/04/08	4	50.85	0	0.00	50.90	4	713	0.56%
2022/04/07	4	51.25	0	0.00	50.80	4	722	0.55%
2022/04/06	10	52.27	4	52.00	52.00	6	716	0.84%
2022/04/01	4	51.63	2	51.90	52.60	2	722	0.28%
2022/03/31	2	52.60	0	0.00	52.40	2	734	0.27%
2022/03/30	14	52.19	2	52.60	52.50	12	794	1.51%
2022/03/29	0	0.00	0	52.50	52.50	0	792	0.00%
2022/03/28	2	51.80	0	0.00	52.00	2	794	0.25%
2022/03/25	6	52.67	0	0.00	52.60	6	793	0.76%
2022/03/24	0	0.00	1	52.80	52.70	-1	792	-0.13%
2022/03/23	0	0.00	1	53.30	52.70	-1	791	-0.13%
2022/03/22	0	0.00	8	52.44	52.70	-8	785	-1.02%
2022/03/21	6	52.00	12	51.95	51.90	-6	776	-0.77%
2022/03/18	6	51.20	17	51.13	51.50	-11	779	-1.41%
2022/03/17	5	50.40	1	50.20	50.90	4	791	0.51%
2022/03/16	1.1	49.61	0	0.00	49.70	1.1	801	0.14%
2022/03/15	9.1	49.63	0	0.00	49.65	9.1	808	1.12%
2022/03/14	6	50.28	10	50.30	50.30	-4	819	-0.49%
2022/03/11	3	50.43	0	0.00	50.30	3	825	0.36%
2022/03/10	2	50.70	2	50.85	51.00	0	835	0.00%
2022/03/09	3	49.78	12	50.23	49.90	-9	840	-1.07%
2022/03/08	19.1	50.06	6	50.75	49.70	13.1	845	1.55%
2022/03/07	10.1	50.81	0	0.00	51.00	10.1	836	1.20%
2022/03/04	2	52.95	0	0.00	52.40	2	830	0.24%
2022/03/03	13.1	53.59	2	53.50	53.20	11.1	840	1.31%
2022/03/02	8	53.01	11	52.92	53.60	-3	833	-0.36%
2022/03/01	5	52.40	5	52.52	52.40	0	814	0.00%
2022/02/25	0.1	51.85	0	0.00	51.50	0.1	813	0.01%
2022/02/24	10	51.42	1	51.10	51.00	9	822	1.09%
2022/02/23	2	52.70	3	52.77	52.90	-1	825	-0.12%
2022/02/22	7	51.99	5	52.48	52.20	2	841	0.24%
2022/02/21	0	0.00	35	52.75	53.00	-35	857	-4.08%
2022/02/18	0	0.00	62	52.10	52.40	-62	863	-7.18%
2022/02/16	1	52.00	6	52.07	51.40	-5	1,070	-0.47%
2022/02/15	3	51.00	0	0.00	50.90	3	1,175	0.26%
2022/02/14	4	51.05	0	0.00	51.00	4	1,261	0.32%
2022/02/11	0	0.00	5	52.02	52.20	-5	1,464	-0.34%
2022/02/10	0	0.00	10	52.00	52.10	-10	1,719	-0.58%
2022/02/08	1	50.60	0	0.00	51.20	1	1,766	0.06%
2022/02/07	0.1	50.20	1	50.30	50.20	-0.9	1,812	-0.05%
2022/01/26	12	49.63	0	0.00	49.50	12	1,846	0.65%
2022/01/25	6.1	50.11	4	50.10	50.10	2.1	1,864	0.11%
2022/01/24	22.1	50.31	0	0.00	50.50	22.1	1,887	1.17%
2022/01/21	9	51.28	0	0.00	51.20	9	1,891	0.48%
2022/01/20	5	51.66	0	0.00	51.80	5	1,908	0.26%
2022/01/19	0	0.00	4	51.90	51.90	-4	1,933	-0.21%
2022/01/18	0	0.00	2	52.40	52.00	-2	1,945	-0.10%
2022/01/17	2	51.60	2	51.80	51.80	0	1,962	0.00%
2022/01/14	26	51.69	2	51.60	51.70	24	1,967	1.22%
2022/01/13	29	52.07	5	52.10	52.00	24	1,969	1.22%
2022/01/12	14	52.38	0	0.00	52.40	14	1,967	0.71%
2022/01/11	12.1	53.83	74	53.53	52.60	-61.9	1,962	-3.16%
2022/01/10	0	0.00	4	52.25	52.20	-4	1,900	-0.21%
2022/01/07	1	52.11	1.1	52.39	52.30	0	1,936	0.00%
2022/01/06	5	52.02	0	0.00	52.10	5	1,933	0.26%
2022/01/05	4	52.43	0	0.00	52.20	4	1,943	0.21%
2022/01/04	9	52.01	15	52.03	52.20	-6	1,946	-0.31%
2022/01/03	17	52.40	0	0.00	52.30	17	1,943	0.87%
2021/12/30	0	0.00	15	53.13	52.80	-15	1,947	-0.77%
2021/12/29	6.1	52.37	2	52.50	52.40	4.1	1,946	0.21%
2021/12/28	2	52.30	6	52.33	52.30	-4	1,959	-0.20%
2021/12/27	13	52.94	8	52.88	52.80	5	1,978	0.25%
2021/12/24	4	53.20	36	53.86	53.40	-32	1,988	-1.61%
2021/12/22	0	0.00	3	52.13	52.30	-3	1,941	-0.15%
2021/12/21	1	51.20	0	0.00	51.60	1	1,946	0.05%
2021/12/20	2	51.35	2	51.90	51.30	0	1,963	0.00%
2021/12/17	13	51.34	8	51.36	51.30	5	1,972	0.25%
2021/12/16	3.1	51.85	3	51.90	51.60	0.1	1,977	0.01%
2021/12/15	0	0.00	2	51.65	51.70	-2	1,981	-0.10%
2021/12/14	24.1	51.84	0	0.00	51.40	24.1	1,984	1.21%
2021/12/13	18	52.59	2	52.80	52.50	16	1,978	0.81%
2021/12/10	0	0.00	3	52.73	53.00	-3	1,968	-0.15%
2021/12/08	3	52.10	1	52.20	52.00	2	1,966	0.10%
2021/12/07	1	51.60	7	51.51	51.60	-6	1,958	-0.31%
2021/12/06	4	51.15	7	51.13	51.30	-3	1,962	-0.15%
2021/12/03	3	51.13	5	51.46	51.50	-2	1,966	-0.10%
2021/12/02	1.1	51.50	0	0.00	51.20	1.1	1,979	0.06%
2021/12/01	5.1	51.48	5	51.72	51.70	0.1	1,996	0.01%
2021/11/30	1	51.80	6	52.00	51.80	-5	2,006	-0.25%
2021/11/29	5	51.00	1	51.80	51.40	4	2,040	0.20%
2021/11/26	11	52.17	0	0.00	52.30	11	2,044	0.54%
2021/11/25	2	52.85	0	0.00	52.80	2	2,041	0.10%
2021/11/23	1	53.00	0	0.00	53.00	1	2,172	0.05%
2021/11/22	2	53.00	2	53.40	53.20	0	2,177	0.00%
2021/11/19	13	52.91	1	52.80	52.80	12	2,204	0.54%
2021/11/18	2	53.35	31	53.12	53.10	-29	2,203	-1.32%
2021/11/17	29	53.65	6	53.65	53.60	23	2,203	1.04%
2021/11/16	15	53.29	13	53.27	53.20	2	2,207	0.09%
2021/11/15	47.1	54.32	21	54.35	54.10	26.1	2,186	1.19%
2021/11/12	73	56.93	64	57.40	57.90	9	2,056	0.44%
2021/11/11	13	57.12	5	57.00	56.70	8	1,985	0.40%
2021/11/10	19	58.07	23	57.88	58.50	-4	1,950	-0.21%
2021/11/09	90	56.22	108	56.74	57.10	-18	1,784	-1.01%	大賣/
2021/11/08	9	52.17	0	0.00	52.60	9	1,559	0.58%
2021/11/05	22	52.59	1	52.60	52.60	21	1,586	1.32%
2021/11/04	5	53.48	0	0.00	53.20	5	1,623	0.31%
2021/11/03	1	54.60	3	54.60	54.60	-2	1,641	-0.12%
2021/11/02	2.1	54.64	4	55.90	54.10	-1.9	1,653	-0.11%
2021/11/01	2	56.55	20	57.18	56.50	-18	1,718	-1.05%
2021/10/29	4	56.30	10	55.70	56.20	-6	1,753	-0.34%
2021/10/27	1	56.00	0	0.00	55.90	1	2,148	0.05%
2021/10/26	0.2	55.10	0	0.00	54.90	0.2	2,232	0.01%
2021/10/25	0	0.00	1	55.30	55.60	-1	2,551	-0.04%
2021/10/22	0	0.00	1.1	54.01	54.20	-1.1	2,893	-0.04%
2021/10/20	1.1	54.60	0	0.00	54.80	1.1	4,227	0.02%
2021/10/15	0	0.00	29	53.74	55.40	-29	5,501	-0.53%
2021/10/14	7	51.80	1	51.90	52.20	6	5,488	0.11%
2021/10/13	8	52.43	1	52.50	52.30	7	5,511	0.13%
2021/10/12	3	53.10	1	53.30	53.20	2	5,551	0.04%
2021/10/08	1	53.01	3	53.70	53.00	-2	5,576	-0.04%
2021/10/07	10	53.10	0	0.00	53.20	10	5,590	0.18%
2021/10/06	1	53.00	0.2	52.90	52.20	0.8	5,634	0.01%
2021/10/05	2	51.75	0	0.00	52.10	2	5,676	0.04%
2021/10/04	33	53.02	30	52.38	52.20	3	5,679	0.05%
2021/10/01	8	52.49	0	0.00	51.80	8	5,676	0.14%
2021/09/30	1	53.40	7	53.46	53.60	-6	5,678	-0.11%
2021/09/29	8.1	53.22	5	54.00	53.30	3.1	5,701	0.05%
2021/09/28	3	54.07	0	0.00	54.50	3	5,745	0.05%
2021/09/27	4	54.83	2	55.00	54.90	2	5,774	0.03%
2021/09/24	0	0.00	4	53.93	53.80	-4	5,861	-0.07%
2021/09/23	5.1	52.89	11	53.40	52.90	-5.9	6,082	-0.10%
2021/09/22	4	53.00	0	0.00	53.00	4	6,254	0.06%
2021/09/17	1.1	54.09	0	0.00	54.00	1.1	6,267	0.02%
2021/09/15	0.1	54.20	0	0.00	54.00	0.1	6,302	0.00%
2021/09/14	2	54.80	8	54.79	54.20	-6	6,305	-0.10%
2021/09/13	1	55.50	0.1	55.90	55.10	0.9	6,303	0.01%
2021/09/10	0	0.00	1	55.50	55.50	-1	6,311	-0.02%
2021/09/09	1	55.00	0	0.00	55.70	1	6,317	0.02%
2021/09/08	2	54.10	3	54.23	54.10	-1	6,323	-0.02%
2021/09/07	1.1	54.20	5	53.80	53.60	-4	6,324	-0.06%
2021/09/06	10.1	55.83	48	56.76	55.10	-38	6,311	-0.60%
2021/09/03	5	57.06	23	57.04	57.20	-18	6,312	-0.29%
2021/09/02	7.2	58.05	2	57.95	57.20	5.2	6,308	0.08%
2021/09/01	5	57.10	6	57.17	57.20	-1	6,278	-0.02%
2021/08/31	11.1	56.36	1	56.20	56.40	10.1	6,265	0.16%
2021/08/30	8	56.66	4	56.75	56.70	4	6,266	0.06%
2021/08/27	19	58.76	8	58.20	57.80	11	6,250	0.18%
2021/08/26	6	56.17	6	56.28	56.50	0	6,143	0.00%
2021/08/25	16	56.59	15	56.01	56.60	1	6,141	0.02%
2021/08/24	8	54.04	0	0.00	54.00	8	6,116	0.13%
2021/08/23	2	54.05	4	53.90	54.70	-2	6,123	-0.03%
2021/08/20	12	52.67	9	52.48	52.10	3	6,108	0.05%
2021/08/19	4	54.88	3	53.50	53.20	1	6,093	0.02%
2021/08/18	9	53.21	21	53.21	56.00	-12	6,077	-0.20%
2021/08/17	4	53.65	14	54.49	53.80	-10	6,067	-0.16%
2021/08/16	21	53.42	25	54.44	53.00	-4	6,050	-0.07%
2021/08/13	13	56.47	2	56.50	55.30	11	6,031	0.18%
2021/08/12	7	56.50	6	56.85	56.30	1	6,009	0.02%
2021/08/11	9	56.98	6	57.40	56.70	3	6,012	0.05%
2021/08/10	38.2	56.93	10	56.94	56.70	28.2	6,010	0.47%
2021/08/09	8	58.80	10	58.27	57.50	-2	6,000	-0.03%
2021/08/06	12	60.23	3	60.83	59.80	9	5,984	0.15%
2021/08/05	107	59.98	12	61.29	59.70	95	6,010	1.58%	大買/
2021/08/04	28.3	62.52	60	62.29	62.00	-31.7	6,023	-0.53%
2021/08/03	87	64.95	115	63.90	65.50	-28	6,053	-0.46%	大賣/
2021/08/02	56	64.84	79.1	64.19	63.50	-23.1	6,057	-0.38%
2021/07/30	30.1	69.40	9.1	69.40	69.40	21	5,802	0.36%
2021/07/29	54	78.81	56	78.45	77.10	-2	5,733	-0.03%
2021/07/28	41	76.65	99	76.70	77.90	-58	5,494	-1.06%
2021/07/27	176	80.88	197	78.52	77.00	-21	5,265	-0.40%	大買/大賣/
2021/07/26	144.1	80.40	112.2	80.08	82.20	31.9	4,742	0.67%	大買/大賣/
2021/07/23	63	76.35	38	76.11	77.00	25	4,248	0.59%
2021/07/22	108	75.07	95	75.78	75.80	13	4,078	0.32%	大買/
2021/07/21	200	69.29	389.2	68.92	72.20	-189.2	3,686	-5.13%	大買/大賣/鉅額交易
2021/07/20	29	66.07	71	66.69	65.70	-42	3,440	-1.22%
2021/07/19	4	67.23	54	67.71	67.30	-50	3,460	-1.44%
2021/07/16	5	67.16	182	67.50	67.50	-177	3,521	-5.03%	大賣/鉅額交易
2021/07/15	0	0.00	47	66.28	66.50	-47	3,635	-1.29%
2021/07/14	9	65.10	51	64.82	65.20	-42	3,649	-1.15%
2021/07/13	5	66.94	86	67.41	66.00	-81	3,689	-2.20%
2021/07/12	35	67.00	323	66.66	66.80	-288	3,677	-7.83%	大賣/鉅額交易
2021/07/09	2	65.85	72	65.87	65.70	-70	3,665	-1.91%
2021/07/08	2	65.65	87	66.10	65.60	-85	3,756	-2.26%
2021/07/07	4	65.10	6	65.72	65.00	-2	3,861	-0.05%
2021/07/06	2	66.05	32	66.02	65.70	-30	4,020	-0.75%
2021/07/05	22	66.72	213	66.47	66.70	-191	4,182	-4.57%	大賣/鉅額交易
2021/07/02	5	65.30	28	65.74	66.10	-23	4,474	-0.51%
2021/07/01	14	66.32	61	67.18	65.50	-47	4,712	-1.00%
2021/06/30	45	67.62	298	68.18	68.60	-253	4,968	-5.09%	大賣/鉅額交易
2021/06/29	38	65.39	272.2	65.10	66.70	-234.1	4,998	-4.68%	大賣/鉅額交易
2021/06/28	3	61.47	21	62.00	62.30	-18	4,850	-0.37%
2021/06/25	8	61.45	13	62.14	61.10	-5	4,869	-0.10%
2021/06/24	19	61.62	13	61.89	61.40	6	4,872	0.12%
2021/06/23	1	61.20	1	60.80	61.40	0	4,939	0.00%
2021/06/22	1	60.90	2	61.00	60.90	-1	4,954	-0.02%
2021/06/21	2	61.00	0	0.00	61.20	2	4,972	0.04%
2021/06/18	4	62.35	12	62.84	62.50	-8	5,002	-0.16%
2021/06/17	0	0.00	43	62.25	62.30	-43	5,042	-0.85%
2021/06/16	5	62.04	8	62.00	61.30	-3	5,084	-0.06%
2021/06/15	2	60.95	4	61.28	61.20	-2	5,132	-0.04%
2021/06/11	4	61.00	2	61.65	61.10	2	5,302	0.04%
2021/06/10	1	62.30	10	62.35	62.30	-9	5,302	-0.17%
2021/06/09	6	61.85	0	0.00	61.60	6	5,322	0.11%
2021/06/08	0	0.00	1	62.30	61.20	-1	5,339	-0.02%
2021/06/07	5	60.00	17	60.98	61.60	-12	5,388	-0.22%
2021/06/04	3	60.90	0	0.00	60.70	3	5,398	0.06%
2021/06/03	2	62.20	1	62.20	62.00	1	5,446	0.02%
2021/06/02	0	0.00	2	62.55	62.20	-2	5,500	-0.04%
2021/06/01	2	63.40	14	63.41	63.50	-12	5,566	-0.22%
2021/05/28	1	61.20	8	61.39	61.50	-7	5,826	-0.12%
2021/05/27	2	59.90	8	60.49	60.40	-6	6,157	-0.10%
2021/05/26	3	60.87	11	61.00	60.90	-8	6,201	-0.13%
2021/05/25	0	0.00	2	60.50	60.50	-2	6,372	-0.03%
2021/05/24	4	59.58	6	59.45	60.00	-2	6,384	-0.03%
2021/05/21	0	0.00	24	58.02	59.40	-24	6,407	-0.37%
2021/05/20	17	57.03	9	57.29	56.80	8	6,428	0.12%
2021/05/19	12	56.60	5	57.80	58.00	7	6,441	0.11%
2021/05/18	5	56.20	10	56.32	57.30	-5	6,456	-0.08%
2021/05/17	4	55.03	1	53.30	52.10	3	6,433	0.05%
2021/05/14	4	58.13	3	58.93	56.40	1	6,384	0.02%
2021/05/13	3	57.33	3	56.67	57.20	0	6,335	0.00%
2021/05/12	12	58.32	6	58.50	57.60	6	6,266	0.10%
2021/05/11	4	61.65	2	62.80	60.30	2	6,161	0.03%
2021/05/10	13	63.67	217.1	65.47	62.70	-204.1	6,081	-3.36%	大賣/鉅額交易
2021/05/07	3	66.63	8	66.83	67.20	-5	5,963	-0.08%
2021/05/06	4	64.50	1	65.30	64.50	3	5,923	0.05%
2021/05/05	8.1	64.91	7	66.07	64.10	1.1	5,898	0.02%
2021/05/04	21	64.29	10.1	64.82	63.60	10.9	5,893	0.19%
2021/05/03	35.1	69.84	11.2	68.51	67.60	23.9	5,840	0.41%
2021/04/29	31	75.43	54.3	76.28	74.40	-23.3	5,694	-0.41%
2021/04/28	75	75.08	141	75.58	75.80	-66	5,531	-1.19%	大賣/
2021/04/27	135.3	75.69	76.1	75.92	75.60	59.2	5,416	1.09%	大買/
2021/04/26	10	74.87	36	74.63	74.80	-26	5,235	-0.50%
2021/04/23	29.1	72.57	10	73.08	73.60	19.1	5,088	0.38%
2021/04/22	17	74.04	26	72.70	72.00	-9	5,053	-0.18%
2021/04/21	56	74.85	35.1	74.63	74.30	20.9	4,974	0.42%
2021/04/20	9	72.30	4	71.63	72.50	5	4,812	0.10%
2021/04/19	27	73.02	34	72.95	72.20	-7	4,774	-0.15%
2021/04/16	32	72.11	2	71.80	72.00	30	4,720	0.64%
2021/04/15	2	71.70	7	71.90	72.00	-5	4,691	-0.11%
2021/04/14	19	70.59	5	71.78	72.10	14	4,664	0.30%
2021/04/13	14.3	71.66	28	71.96	70.80	-13.8	4,585	-0.30%
2021/04/12	55	74.91	44	75.16	73.40	11	4,466	0.25%
2021/04/09	92	74.73	68	75.02	74.80	24	4,286	0.56%
2021/04/08	169	74.72	187	75.34	75.70	-18	4,101	-0.44%	大買/大賣/
2021/04/07	175	72.97	123	73.06	74.10	52	3,757	1.38%	大買/大賣/
2021/04/06	91	71.16	50	71.50	72.70	41	3,483	1.18%
2021/04/01	24	67.60	40.1	66.43	67.70	-16.1	3,128	-0.51%
2021/03/31	3	62.80	0	0.00	62.60	3	2,872	0.10%
2021/03/30	3	62.57	1	63.40	62.60	2	2,840	0.07%
2021/03/29	1	62.80	17	62.91	63.20	-16	2,806	-0.57%
2021/03/26	3	63.17	21	63.19	63.30	-18	2,788	-0.65%
2021/03/25	9	62.08	0	0.00	62.00	9	2,710	0.33%
2021/03/24	0	0.00	1	63.00	62.40	-1	2,688	-0.04%
2021/03/23	10	63.56	5	63.42	63.50	5	2,661	0.19%
2021/03/22	5	63.50	24	63.29	63.80	-19	2,618	-0.73%
2021/03/19	14	62.06	14	62.55	62.50	0	2,574	0.00%
2021/03/18	12	62.97	15	62.92	63.00	-3	2,522	-0.12%
2021/03/17	87	63.13	71	62.81	63.20	16	2,487	0.64%
2021/03/16	25	60.45	11	60.49	61.00	14	2,331	0.60%
2021/03/15	4	60.50	8	60.39	60.10	-4	2,310	-0.17%
2021/03/12	37	59.50	1	59.00	59.70	36	2,282	1.58%
2021/03/11	15	59.70	14	59.79	59.50	1	2,272	0.04%
2021/03/10	6	57.50	0.4	57.82	57.20	5.6	2,225	0.25%
2021/03/09	27	57.57	127.1	57.55	57.10	-100.1	2,217	-4.51%	大賣/
2021/03/08	5	59.04	9	60.37	59.00	-4	2,164	-0.18%
2021/03/05	48.1	60.38	15	60.18	59.90	33.1	2,114	1.57%
2021/03/04	35.2	61.50	27	61.84	61.90	8.2	2,049	0.40%
2021/03/03	124	61.35	94.3	59.67	62.70	29.7	1,958	1.52%	大買/
2021/03/02	71.5	60.49	90.1	60.78	60.00	-18.6	1,768	-1.05%
2021/02/26	7	56.77	1	57.00	56.50	6	1,434	0.42%
2021/02/25	77	57.02	25.5	57.80	57.60	51.5	1,390	3.70%
2021/02/24	51	55.51	10	55.50	55.60	41	1,227	3.34%
2021/02/23	71	55.44	2	55.60	55.10	69	1,211	5.69%
2021/02/22	27	56.38	6	56.20	56.50	21	1,197	1.75%
2021/02/19	2	55.20	1	55.20	55.20	1	1,192	0.08%
2021/02/18	20	54.67	13	54.72	54.80	7	1,247	0.56%
2021/02/17	0	0.00	2	52.70	53.40	-2	1,204	-0.17%
2021/02/05	7	51.24	3	51.30	51.50	4	1,185	0.34%
2021/02/03	0	0.00	1	51.90	51.50	-1	1,189	-0.08%
2021/02/02	0	0.00	3	51.43	51.30	-3	1,194	-0.25%
2021/02/01	19	51.33	0	0.00	51.10	19	1,192	1.59%
2021/01/28	5	52.46	2	51.90	52.00	3	1,169	0.26%
2021/01/27	5	52.62	5	53.16	52.20	0	1,159	0.00%
2021/01/26	28.1	53.75	15	54.07	53.20	13.1	1,143	1.14%
2021/01/25	45	52.98	26	53.25	54.30	19	1,058	1.79%
2021/01/22	57	50.21	0	0.00	50.20	57	982	5.80%
2021/01/21	36	50.69	0	0.00	50.70	36	962	3.74%
2021/01/20	64	51.22	0	0.00	50.80	64	955	6.70%
2021/01/19	25	51.79	1	52.00	51.70	24	934	2.57%
2021/01/18	67	51.49	0	0.00	51.50	67	920	7.28%
2021/01/15	58	52.59	0	0.00	52.40	58	899	6.45%
2021/01/13	53	52.66	1	52.60	52.50	52	877	5.93%
2021/01/12	43	52.62	6	53.35	52.50	37	872	4.24%
2021/01/11	48	52.95	0	0.00	52.80	48	864	5.55%
2021/01/08	6.2	53.21	0	0.00	53.30	6.2	860	0.72%
2021/01/07	50.2	52.92	5	53.02	53.20	45.2	851	5.31%
2021/01/06	33	53.32	19	53.34	52.70	14	842	1.66%
2021/01/05	19	52.40	1	53.00	52.90	18	811	2.22%
2021/01/04	27	52.06	1	52.50	52.50	26	810	3.21%
2020/12/31	30	52.02	0	0.00	52.10	30	809	3.71%
2020/12/30	26	52.10	20	52.00	52.30	6	812	0.74%
2020/12/29	47	52.16	0	0.00	52.00	47	811	5.79%
2020/12/28	51	52.44	2	52.40	52.20	49	809	6.05%
2020/12/25	14	52.30	0	0.00	52.20	14	806	1.74%
2020/12/24	0	0.00	6	52.60	52.60	-6	805	-0.74%
2020/12/23	41.1	52.21	0	0.00	52.20	41.1	806	5.09%
2020/12/22	8	52.70	5	52.88	52.30	3	822	0.36%
2020/12/21	55	51.57	0	0.00	51.90	55	824	6.67%
2020/12/18	33	52.17	0	0.00	51.90	33	839	3.93%
2020/12/17	30	52.03	5	52.10	52.10	25	860	2.90%
2020/12/16	37	51.99	1	52.10	52.00	36	873	4.12%
2020/12/15	45	51.91	0	0.00	51.60	45	882	5.10%
2020/12/14	7	52.23	0	0.00	52.30	7	895	0.78%
2020/12/11	139	52.39	1	53.10	52.00	138	919	15.00%	大買/鉅額交易
2020/12/10	121	53.76	3	53.57	53.20	118	948	12.44%	大買/鉅額交易
2020/12/09	11.1	54.59	0	0.00	54.60	11.1	1,013	1.09%
2020/12/08	4	53.90	0.1	54.30	54.30	3.9	1,064	0.37%
2020/12/07	76	54.14	4	53.85	53.80	72	1,104	6.52%
2020/12/04	106	54.75	1	54.90	54.60	105	1,103	9.51%	大買/鉅額交易
2020/12/03	13	55.64	5	55.70	54.80	8	1,114	0.72%
2020/12/01	9	54.18	1	54.40	54.00	8	1,101	0.73%
2020/11/30	43	55.21	6	55.10	54.70	37	1,102	3.36%
2020/11/27	20	55.55	0	0.00	55.80	20	1,094	1.83%
2020/11/26	0	0.00	5	55.60	55.90	-5	1,093	-0.46%
2020/11/25	11	54.41	4	54.55	54.70	7	1,087	0.64%
2020/11/24	0	0.00	2	55.20	54.30	-2	1,089	-0.18%
2020/11/23	3	55.00	100	54.85	54.70	-97	1,095	-8.85%
2020/11/20	9	55.42	11	55.62	55.40	-2	1,130	-0.18%
2020/11/19	11	55.33	1	54.90	55.00	10	1,135	0.88%
2020/11/18	6	56.12	44	56.18	56.00	-38	1,115	-3.41%
2020/11/17	153	55.75	29.1	55.70	56.30	123.9	1,087	11.40%	大買/鉅額交易
2020/11/16	6	52.70	6	53.10	52.80	0	1,047	0.00%
2020/11/13	30	52.60	0	0.00	52.80	30	1,108	2.71%
2020/11/12	42	52.64	0	0.00	52.60	42	1,144	3.67%
2020/11/11	10	52.21	1	52.20	52.50	9	1,179	0.76%
2020/11/09	30	52.40	1	52.40	52.50	29	1,184	2.45%
2020/11/06	28	52.28	0	0.00	52.20	28	1,206	2.32%
2020/11/05	20	52.30	0	0.00	52.10	20	1,219	1.64%
2020/11/04	14	52.13	5	52.50	52.70	9	1,229	0.73%
2020/11/03	12	51.55	0	0.00	51.70	12	1,235	0.97%
2020/11/02	24	51.01	0	0.00	50.90	24	1,260	1.90%
2020/10/30	20	51.53	0	0.00	51.20	20	1,320	1.52%
2020/10/29	31	51.36	0	0.00	52.10	31	1,354	2.29%
2020/10/28	50	52.58	0	0.00	52.40	50	1,436	3.48%
2020/10/27	20	52.63	0	0.00	52.90	20	1,448	1.38%
2020/10/26	32	52.79	6	53.20	52.70	26	1,518	1.71%
2020/10/23	25	52.40	0	0.00	52.60	25	1,578	1.58%
2020/10/22	44	52.41	0	0.00	52.30	44	1,606	2.74%
2020/10/21	48	52.66	0	0.00	52.70	48	1,621	2.96%
2020/10/20	65	52.66	1	52.40	52.50	64	1,637	3.91%
2020/10/19	24	52.71	0	0.00	52.70	24	1,643	1.46%
2020/10/16	14	52.80	1	52.90	52.50	13	1,657	0.78%
2020/10/15	12	52.60	5	53.30	53.50	7	1,674	0.42%
2020/10/14	6	52.90	0	0.00	52.70	6	1,707	0.35%
2020/10/13	5	52.50	0	0.00	52.90	5	1,727	0.29%
2020/10/12	52	52.74	1	53.00	52.50	51	1,749	2.92%
2020/10/08	1	54.10	0	0.00	53.70	1	1,759	0.06%
2020/10/07	0	0.00	2	53.75	54.10	-2	1,768	-0.11%
2020/10/06	3	53.07	2	53.50	53.40	1	1,772	0.06%
2020/09/30	0	0.00	4	53.25	53.50	-4	1,814	-0.22%
2020/09/29	1	52.90	23	53.02	52.90	-22	1,852	-1.19%
2020/09/28	0	0.00	1	52.70	52.70	-1	1,916	-0.05%
2020/09/25	33	51.78	15	51.96	52.00	18	1,947	0.92%
2020/09/24	1	53.60	0	0.00	53.20	1	1,951	0.05%
2020/09/23	4	55.18	1	54.90	54.70	3	1,958	0.15%
2020/09/22	17	55.86	1	56.00	55.50	16	1,959	0.82%
2020/09/21	1	57.40	2	57.05	56.90	-1	1,954	-0.05%
2020/09/18	1	57.90	2	57.45	57.10	-1	1,954	-0.05%
2020/09/17	2	57.60	6	57.03	57.20	-4	1,960	-0.20%
2020/09/16	0	0.00	7	57.57	57.50	-7	1,965	-0.36%
2020/09/15	9	58.27	2	58.25	58.30	7	1,963	0.36%
2020/09/14	10	57.91	10	57.64	58.70	0	1,952	0.00%
2020/09/11	20	56.02	182	56.90	55.80	-162	1,897	-8.54%	大賣/鉅額交易
2020/09/10	1	56.10	132	56.61	56.70	-131	1,863	-7.03%	大賣/鉅額交易
2020/09/09	1	55.90	2	55.85	55.80	-1	1,839	-0.05%
2020/09/08	0	0.00	15	55.61	55.80	-15	1,855	-0.81%
2020/09/07	186	55.22	11	55.29	54.40	175	1,902	9.20%	大買/鉅額交易
2020/09/04	30	54.61	16	54.88	54.70	14	1,965	0.71%
2020/09/03	87	54.84	7	54.76	55.30	80	1,972	4.05%
2020/09/02	0	0.00	12	54.37	54.40	-12	1,995	-0.60%
2020/09/01	1	54.40	0	0.00	54.20	1	2,032	0.05%
2020/08/31	2	53.41	1	53.90	53.50	1	2,114	0.05%
2020/08/28	5	54.06	0	0.00	54.10	5	2,239	0.22%
2020/08/27	6	55.02	5	54.68	54.70	1	2,241	0.04%
2020/08/26	28	56.19	27	56.25	55.50	1	2,240	0.04%
2020/08/25	4	54.70	0	0.00	55.60	4	2,203	0.18%
2020/08/24	7	53.90	0	0.00	54.50	7	2,192	0.32%
2020/08/21	1	54.00	0	0.00	54.30	1	2,205	0.05%
2020/08/20	29	53.18	1	53.60	53.30	28	2,204	1.27%
2020/08/19	7	56.14	24	56.09	56.50	-17	2,175	-0.78%
2020/08/18	23	55.35	1	56.00	55.00	22	2,120	1.04%
2020/08/17	2	55.10	21	54.23	56.60	-19	2,130	-0.89%
2020/08/14	3	52.07	1	52.80	53.00	2	2,134	0.09%
2020/08/13	1	52.22	0	0.00	52.20	1	2,146	0.05%
2020/08/12	9	52.61	22	52.85	52.80	-13	2,178	-0.60%
2020/08/11	8	54.63	0	0.00	53.80	8	2,172	0.37%
2020/08/10	7	55.20	0	0.00	54.90	7	2,177	0.32%
2020/08/07	19	56.31	9	56.90	56.20	10	2,219	0.45%
2020/08/06	9	56.82	4	57.00	56.70	5	2,236	0.22%
2020/08/05	8	56.96	16	57.16	57.50	-8	2,246	-0.36%
2020/08/04	4	56.50	2	56.85	56.10	2	2,274	0.09%
2020/08/03	15	56.81	17	56.47	56.70	-2	2,301	-0.09%
2020/07/31	3	53.23	0	0.00	54.30	3	2,313	0.13%
2020/07/30	10	52.25	6	52.63	53.00	4	2,355	0.17%
2020/07/29	4	55.63	5	55.80	55.80	-1	2,312	-0.04%
2020/07/28	3	55.87	3	56.03	55.10	0	2,271	0.00%
2020/07/27	3	56.90	4	56.73	56.80	-1	2,287	-0.04%
2020/07/24	6	58.18	1	58.60	57.60	5	2,327	0.21%
2020/07/22	0	0.00	4	59.50	59.10	-4	2,406	-0.17%
2020/07/21	5	59.82	0	0.00	59.40	5	2,412	0.21%
2020/07/20	1	59.80	1	59.40	59.30	0	2,429	0.00%
2020/07/17	7	60.13	2	60.35	59.20	5	2,548	0.20%
2020/07/16	1	59.40	10	60.07	59.80	-9	2,574	-0.35%
2020/07/15	2	59.10	14	59.20	58.70	-12	2,629	-0.46%
2020/07/14	5	59.04	44	58.98	58.80	-39	2,648	-1.47%
2020/07/13	1	59.60	35	59.13	59.10	-34	2,652	-1.28%
2020/07/10	7	59.36	21	59.20	58.80	-14	2,694	-0.52%
2020/07/09	1	60.70	3	60.20	60.40	-2	2,702	-0.07%
2020/07/08	9	60.27	8	60.36	60.00	1	2,718	0.04%
2020/07/07	30	60.56	29	60.66	60.40	1	2,714	0.04%
2020/07/06	7	58.97	2	59.00	59.10	5	2,708	0.18%
2020/07/03	8	58.58	0	0.00	58.10	8	2,722	0.29%
2020/07/02	3	58.70	1	58.70	58.70	2	2,785	0.07%
2020/07/01	1	57.80	1	58.00	57.80	0	2,813	0.00%
2020/06/30	12	57.60	2	57.70	57.70	10	2,827	0.35%
2020/06/29	4	56.25	1	56.30	56.20	3	2,888	0.10%
2020/06/24	11	57.04	4	56.75	56.70	7	2,925	0.24%
2020/06/23	1	57.20	0	0.00	56.90	1	2,974	0.03%
2020/06/22	2	57.80	27	57.81	57.50	-25	3,008	-0.83%
2020/06/19	25	59.84	11	58.84	58.50	14	3,010	0.46%
2020/06/18	4	58.40	2	58.60	58.20	2	2,987	0.07%
2020/06/17	0	0.00	1	57.00	57.40	-1	2,973	-0.03%
2020/06/16	7	56.76	136	56.57	56.70	-129	2,985	-4.32%	大賣/鉅額交易
2020/06/15	5	56.36	3	56.37	56.00	2	3,010	0.07%
2020/06/12	13	56.35	68	56.15	56.60	-55	3,007	-1.83%
2020/06/11	30	60.19	61	59.59	59.20	-31	2,973	-1.04%
2020/06/10	5	62.50	2	63.05	62.60	3	2,939	0.10%
2020/06/09	15	63.07	34	63.79	62.50	-19	2,976	-0.64%
2020/06/08	2	64.25	180	64.99	63.80	-178	3,004	-5.92%	大賣/鉅額交易
2020/06/05	25	65.23	22	65.20	64.70	3	3,003	0.10%
2020/06/04	15	64.56	27	64.44	64.50	-12	2,977	-0.40%
2020/06/03	11	62.51	0	0.00	62.20	11	2,899	0.38%
2020/06/02	11	62.60	6	62.53	62.50	5	2,934	0.17%
2020/06/01	8	62.48	7	62.69	62.50	1	2,988	0.03%
2020/05/29	1	61.10	1	61.50	61.50	0	2,992	0.00%
2020/05/28	12	61.53	0	0.00	60.10	12	3,002	0.40%
2020/05/27	17	61.72	23	61.88	61.40	-6	2,995	-0.20%
2020/05/26	13	62.52	10	62.10	61.80	3	3,013	0.10%
2020/05/25	6	61.70	80	62.05	61.80	-74	3,003	-2.46%
2020/05/22	16	63.09	0	0.00	62.10	16	3,013	0.53%
2020/05/21	14	63.94	84	63.38	64.20	-70	2,979	-2.35%
2020/05/20	18	62.58	3	62.97	62.50	15	2,944	0.51%
2020/05/19	18	62.26	7	61.97	62.90	11	2,925	0.38%
2020/05/18	3	59.73	0	0.00	59.60	3	2,891	0.10%
2020/05/15	3	62.50	4	61.53	61.40	-1	2,899	-0.03%
2020/05/14	14	62.67	64	62.82	61.80	-50	2,902	-1.72%
2020/05/13	4	62.05	0	0.00	61.70	4	2,864	0.14%
2020/05/12	2	62.90	65	62.61	62.40	-63	2,852	-2.21%
2020/05/11	87	63.25	5	63.22	62.70	82	2,840	2.89%
2020/05/08	12	65.28	15	64.77	64.50	-3	2,759	-0.11%
2020/05/07	41	66.45	37	66.29	66.10	4	2,703	0.15%
2020/05/06	1	63.60	81	63.53	63.80	-80	2,617	-3.06%
2020/05/05	107	63.28	0	0.00	62.30	107	2,576	4.15%	大買/鉅額交易
2020/05/04	0	0.00	2	62.40	62.50	-2	2,572	-0.08%
2020/04/30	1	62.90	3	63.00	62.90	-2	2,565	-0.08%
2020/04/29	69	62.04	76	62.42	62.20	-7	2,546	-0.27%
2020/04/28	1	60.30	108	61.07	62.10	-107	2,525	-4.24%	大賣/鉅額交易
2020/04/27	81	59.39	5	59.40	59.50	76	2,499	3.04%
2020/04/24	6	58.98	12	58.93	59.00	-6	2,479	-0.24%
2020/04/23	15	58.61	25	58.56	58.30	-10	2,465	-0.41%
2020/04/22	42	59.54	45	59.45	58.80	-3	2,438	-0.12%
2020/04/21	19	57.38	11	57.37	57.70	8	2,300	0.35%
2020/04/20	36	56.64	15	57.01	57.30	21	2,269	0.93%
2020/04/17	66	55.27	14	55.32	55.00	52	2,212	2.35%
2020/04/16	6	53.83	6	54.60	54.10	0	2,190	0.00%
2020/04/15	17	54.71	10	55.41	54.40	7	2,208	0.32%
2020/04/14	3	53.50	31	54.18	53.60	-28	2,189	-1.28%
2020/04/13	76	53.65	22	54.14	53.20	54	2,197	2.46%
2020/04/10	12	54.50	42	54.21	54.80	-30	2,177	-1.38%
2020/04/09	7	53.74	59	53.90	53.60	-52	2,180	-2.39%
2020/04/08	5	53.26	8	53.01	53.00	-3	2,145	-0.14%
2020/04/07	92	52.28	25.1	52.39	53.30	66.9	2,122	3.15%
2020/04/06	97	51.46	4	51.53	50.80	93	2,063	4.51%
2020/04/01	10	51.32	8	51.24	51.50	2	2,028	0.10%
2020/03/31	18.1	51.07	17	51.56	50.70	1.1	2,004	0.05%
2020/03/30	48.1	48.01	25	49.27	49.25	23.1	1,939	1.19%
2020/03/27	6	49.28	30	49.47	49.30	-24	1,909	-1.26%
2020/03/26	4	47.45	17	47.30	48.45	-13	1,911	-0.68%
2020/03/25	2	45.03	19	44.52	44.95	-17	1,870	-0.91%
2020/03/24	7	41.42	30	41.20	42.30	-23	1,852	-1.24%
2020/03/23	3	39.15	0	0.00	39.10	3	1,861	0.16%
2020/03/20	8	41.26	3	40.75	41.45	5	1,862	0.27%
2020/03/19	61	39.24	5	38.18	37.70	56	1,847	3.03%
2020/03/18	5	43.00	4	42.95	41.85	1	1,916	0.05%
2020/03/17	34	43.11	0	0.00	42.10	34	2,033	1.67%
2020/03/16	1	45.70	2	46.75	44.40	-1	2,012	-0.05%
2020/03/13	31	45.66	10	46.03	47.00	21	1,994	1.05%
2020/03/12	65	51.76	2	51.10	50.70	63	1,960	3.21%
2020/03/11	24	58.52	27	57.10	56.10	-3	1,924	-0.16%
2020/03/10	5	56.52	9	57.46	57.80	-4	1,911	-0.21%
2020/03/09	32	60.11	73	58.31	58.00	-41	1,885	-2.17%
2020/03/06	8	62.99	83	63.08	63.40	-75	1,886	-3.98%
2020/03/05	166	62.68	70	63.03	63.60	96	1,863	5.15%	大買/
2020/03/04	16	60.28	0	0.00	60.00	16	1,804	0.89%
2020/03/03	59	62.39	3	62.70	61.80	56	1,802	3.11%
2020/03/02	2	62.10	33	61.70	61.70	-31	1,807	-1.71%
2020/02/27	14	61.99	13	62.80	61.80	1	1,833	0.05%
2020/02/24	10	61.70	0	0.00	61.90	10	1,819	0.55%
2020/02/21	4	61.80	10	62.40	61.80	-6	1,870	-0.32%
2020/02/19	3	61.80	0	0.00	61.70	3	1,892	0.16%
2020/02/18	10	62.25	8	62.36	61.70	2	1,918	0.10%
2020/02/17	6	61.83	3	61.73	61.70	3	1,935	0.15%
2020/02/14	4	60.78	3	60.80	61.30	1	1,963	0.05%
2020/02/13	2	61.10	1	60.30	60.00	1	1,979	0.05%
2020/02/12	10	60.26	5	60.38	60.70	5	2,076	0.24%
2020/02/11	3	59.30	4	59.60	59.70	-1	2,157	-0.05%
2020/02/10	3	59.10	0	0.00	58.50	3	2,203	0.14%
2020/02/07	0	58.80	1	59.40	58.60	-1	2,237	-0.04%
2020/02/05	2	59.45	0	0.00	59.00	2	2,350	0.09%
2020/02/04	9	58.46	14	57.71	59.00	-5	2,367	-0.21%
2020/02/03	18	56.44	23	56.18	56.70	-5	2,443	-0.20%
2020/01/31	5	59.58	6	59.23	59.50	-1	2,506	-0.04%
2020/01/30	3	60.30	7	60.51	60.00	-4	2,614	-0.15%
2020/01/20	6	67.00	2	67.00	66.50	4	2,657	0.15%
2020/01/16	2	66.70	0	0.00	66.60	2	2,919	0.07%
2020/01/15	1	66.30	2	66.60	66.20	-1	2,967	-0.03%
2020/01/14	3	66.27	4	66.55	66.80	-1	3,025	-0.03%
2020/01/13	14	65.04	0	0.00	65.60	14	3,302	0.42%
2020/01/10	3	64.10	3	63.20	63.20	0	3,585	0.00%
2020/01/09	4	63.70	10	63.60	63.60	-6	3,849	-0.16%
2020/01/08	6	64.23	6	65.13	63.60	0	3,953	0.00%
2020/01/07	32	65.55	21	65.10	65.10	11	4,060	0.27%
2020/01/06	2	66.90	0	0.00	66.60	2	4,059	0.05%
2020/01/03	33	69.11	33	67.81	67.50	0	4,060	0.00%
2020/01/02	13	69.26	0	0.00	69.00	13	4,085	0.32%
2019/12/31	4	68.30	2	68.00	69.70	2	4,131	0.05%
2019/12/30	2	69.79	1	68.80	68.60	1	4,162	0.02%
2019/12/27	1	70.30	0	0.00	69.80	1	4,148	0.02%
2019/12/25	0	0.00	5	70.00	69.90	-5	4,193	-0.12%
2019/12/24	0	0.00	14	70.10	69.80	-14	4,203	-0.33%
2019/12/23	6	70.40	3	71.27	71.00	3	4,205	0.07%
2019/12/20	0	0.00	9	69.32	69.80	-9	4,190	-0.21%
2019/12/19	2	69.55	1	69.20	69.20	1	4,205	0.02%
2019/12/18	13	70.67	6	70.17	70.00	7	4,205	0.17%
2019/12/17	6	70.90	0	0.00	70.40	6	4,210	0.14%
2019/12/16	0	70.90	2	71.10	70.70	-2	4,245	-0.05%
2019/12/13	18	71.98	21	71.80	70.90	-3	4,400	-0.07%
2019/12/12	25	72.13	213	72.12	72.20	-188	4,316	-4.36%	大賣/鉅額交易
2019/12/11	1	69.00	2	68.70	68.60	-1	4,192	-0.02%
2019/12/10	10	68.90	3	68.37	68.90	7	4,227	0.17%
2019/12/09	1	68.10	0	0.00	68.10	1	4,254	0.02%
2019/12/06	4	68.40	0	0.00	68.80	4	4,305	0.09%
2019/12/05	6	69.17	2.1	70.49	69.10	3.9	4,322	0.09%
2019/12/04	12.1	69.59	6	69.87	69.00	6.1	4,357	0.14%
2019/12/03	34.1	68.11	17	69.77	70.00	17.1	4,408	0.39%
2019/12/02	3	67.50	2	67.80	67.20	1	4,508	0.02%
2019/11/29	6	68.37	1	68.10	68.60	5	4,543	0.11%
2019/11/28	2	68.10	18	68.11	67.90	-16	4,599	-0.35%
2019/11/27	5	68.28	41	68.84	68.20	-36	4,635	-0.78%
2019/11/26	6	70.25	15	70.67	69.20	-9	4,700	-0.19%
2019/11/25	1	70.10	18	69.82	69.50	-17	4,706	-0.36%
2019/11/22	11	69.35	3	68.93	69.40	8	4,784	0.17%
2019/11/21	25	67.57	19	68.55	69.10	6	4,870	0.12%
2019/11/20	38	69.19	36	69.12	68.60	2	4,971	0.04%
2019/11/19	3	72.00	3	70.90	70.90	0	5,087	0.00%
2019/11/18	1	72.00	10	71.77	71.30	-9	5,222	-0.17%
2019/11/15	5	71.14	32	71.69	70.80	-27	5,438	-0.50%
2019/11/14	66	71.04	38	70.11	70.10	28	5,642	0.50%
2019/11/13	15	71.40	5	71.90	71.60	10	5,843	0.17%
2019/11/12	9	72.37	11	72.81	72.40	-2	6,332	-0.03%
2019/11/11	43	74.10	67	73.30	71.90	-24	6,429	-0.37%
2019/11/08	72	73.11	132.2	74.10	74.70	-60.2	6,465	-0.93%	大賣/
2019/11/07	32	71.26	72	71.37	71.10	-40	6,435	-0.62%
2019/11/06	45	73.22	2	74.40	73.10	43	6,484	0.66%
2019/11/05	62	74.36	7	74.47	74.20	55	6,474	0.85%
2019/11/04	2	74.00	30	74.47	74.00	-28	6,483	-0.43%
2019/11/01	5	72.46	9	72.86	72.90	-4	6,467	-0.06%
2019/10/31	51	73.50	33	74.14	73.40	18	6,523	0.28%
2019/10/30	19	73.01	54	73.57	74.50	-35	6,505	-0.54%
2019/10/29	79	72.65	60	72.87	72.00	19	6,522	0.29%
2019/10/28	87	73.03	13	72.53	71.30	74	6,445	1.15%
2019/10/25	38	73.09	30	73.45	72.30	8	6,411	0.12%
2019/10/24	39	71.78	45	72.14	72.10	-6	6,326	-0.09%
2019/10/23	39	71.01	25	71.72	69.90	14	6,273	0.22%
2019/10/22	102	70.56	24	70.52	71.30	78	6,348	1.23%	大買/
2019/10/21	286	71.21	95	71.85	71.60	191	6,355	3.01%	大買/鉅額交易
2019/10/18	62	68.61	64	69.28	69.30	-2	6,098	-0.03%
2019/10/17	40	68.01	76	67.61	67.90	-36	5,836	-0.62%
2019/10/16	61	66.40	32	64.99	64.50	29	5,598	0.52%
2019/10/15	94	65.07	56	65.59	66.90	38	5,570	0.68%
2019/10/14	16	64.06	2	64.20	63.50	14	5,490	0.25%
2019/10/09	0	0.00	1	63.30	62.80	-1	5,562	-0.02%
2019/10/08	32	63.84	16	63.97	63.50	16	5,745	0.28%
2019/10/07	14	64.11	29	63.97	64.40	-15	5,752	-0.26%
2019/10/04	20	62.17	20	63.55	62.40	0	5,707	0.00%
2019/10/03	4	62.00	11	62.08	61.90	-7	5,668	-0.12%
2019/10/02	11	61.92	11	63.35	62.00	0	5,723	0.00%
2019/10/01	2	61.55	65	61.90	62.50	-63	5,720	-1.10%
2019/09/27	0	0.00	91	61.17	61.20	-91	5,727	-1.59%
2019/09/26	0	0.00	17	61.82	61.20	-17	5,740	-0.30%
2019/09/25	7	61.29	2	61.50	61.60	5	5,780	0.09%
2019/09/24	5	63.50	78	64.16	62.70	-73	5,795	-1.26%
2019/09/23	1	63.40	33	63.36	63.30	-32	5,832	-0.55%
2019/09/20	17	63.96	20	64.00	63.50	-3	5,924	-0.05%
2019/09/19	9	63.90	1	63.40	63.80	8	5,931	0.13%
2019/09/18	72	66.12	81	65.84	64.20	-9	5,915	-0.15%
2019/09/17	2	61.80	267	62.03	62.20	-265	5,763	-4.60%	大賣/鉅額交易
2019/09/16	4	61.23	5	61.84	61.00	-1	5,769	-0.02%
2019/09/12	7	61.57	2	62.60	61.60	5	5,793	0.09%
2019/09/11	17	62.98	13	61.84	61.80	4	5,807	0.07%
2019/09/10	17	63.67	30	63.21	63.00	-13	5,824	-0.22%
2019/09/09	8	64.68	48	65.50	65.80	-40	5,824	-0.69%
2019/09/06	46	65.78	5.7	65.90	64.70	40.3	5,923	0.68%
2019/09/05	44.1	66.39	57	66.44	66.30	-12.9	5,944	-0.22%
2019/09/04	24	65.26	49	65.98	66.50	-25	5,888	-0.42%
2019/09/03	2	62.51	88	63.22	63.40	-86	5,787	-1.49%
2019/09/02	36	62.44	104	62.38	62.80	-68	5,769	-1.18%	大賣/
2019/08/30	6	61.70	16	62.06	61.00	-10	5,774	-0.17%
2019/08/29	37	62.04	7	62.89	60.80	30	5,785	0.52%
2019/08/28	0	63.50	7	62.91	63.50	-7	5,738	-0.12%
2019/08/27	22	63.14	24	63.28	62.20	-2	5,733	-0.03%
2019/08/26	12	62.37	124	62.01	61.40	-112	5,803	-1.93%	大賣/鉅額交易
2019/08/23	103	64.88	47	64.35	64.00	56	5,815	0.96%	大買/
2019/08/22	73	67.73	28	67.33	66.20	45	5,755	0.78%
2019/08/21	31	66.61	89	66.45	67.50	-58	5,599	-1.04%
2019/08/20	84	67.65	53	67.48	67.30	31	5,471	0.57%
2019/08/19	29	64.21	27	64.47	66.50	2	5,276	0.04%
2019/08/16	108	62.68	168	63.51	62.70	-60	5,066	-1.18%	大買/大賣/
2019/08/15	116	61.98	174	62.63	62.00	-58	4,866	-1.19%	大買/大賣/
2019/08/14	32	60.88	28	61.07	61.90	4	4,399	0.09%
2019/08/13	33	56.44	23	55.56	56.30	10	4,359	0.23%
2019/08/12	57	55.34	96	55.06	54.50	-39	4,340	-0.90%
2019/08/08	119	54.36	34	54.52	55.20	85	4,301	1.98%	大買/
2019/08/07	4	51.35	8	52.00	51.50	-4	4,263	-0.09%
2019/08/06	247	49.09	257	49.11	51.00	-10	4,355	-0.23%	大買/大賣/
2019/08/05	30	52.71	4	52.93	50.50	26	4,348	0.60%
2019/08/02	277	54.66	352	54.58	54.30	-75	4,427	-1.69%	大買/大賣/
2019/08/01	71	57.16	25	56.92	56.70	46	4,427	1.04%
2019/07/31	432	56.65	102	56.84	57.60	330	4,381	7.53%	大買/大賣/鉅額交易
2019/07/30	401	56.41	18	55.64	56.10	383	4,315	8.87%	大買/鉅額交易
2019/07/29	87	55.51	32	56.41	55.60	55	4,299	1.28%
2019/07/26	3	55.90	1	55.90	55.90	2	4,284	0.05%
2019/07/25	20	56.24	73	57.05	56.00	-53	4,281	-1.24%
2019/07/24	60	55.64	108	55.61	55.70	-48	4,219	-1.14%	大賣/
2019/07/23	12	54.64	54	54.45	54.00	-42	4,120	-1.02%
2019/07/22	2	52.50	11	53.01	53.70	-9	4,089	-0.22%
2019/07/19	8	52.55	11	52.41	52.40	-3	4,079	-0.07%
2019/07/18	31	51.55	8	51.79	51.80	23	4,097	0.56%
2019/07/17	88	52.30	13	52.64	52.20	75	4,107	1.83%
2019/07/16	56	54.20	7	53.77	54.00	49	4,053	1.21%
2019/07/15	41	55.35	26	55.75	55.30	15	4,085	0.37%
2019/07/12	45	54.34	75	54.52	54.60	-30	4,194	-0.72%
2019/07/11	1	51.60	9	52.48	52.50	-8	4,136	-0.19%
2019/07/10	4	51.95	60	51.99	51.60	-56	4,386	-1.28%
2019/07/09	26	51.72	0	0.00	51.70	26	4,551	0.57%
2019/07/08	7	52.60	4	52.28	52.30	3	4,601	0.07%
2019/07/05	6	51.95	25	51.95	52.00	-19	4,673	-0.41%
2019/07/04	30	50.70	30	50.90	50.90	0	4,724	0.00%
2019/07/03	52.1	51.14	37	51.26	51.10	15.1	4,752	0.32%
2019/07/02	17	50.80	23	51.77	52.10	-6	4,779	-0.13%
2019/07/01	12	51.58	20	51.08	50.80	-8	4,797	-0.17%
2019/06/28	108	50.76	11	50.76	50.50	97	4,786	2.03%	大買/
2019/06/27	20	49.82	12	49.39	51.80	8	4,897	0.16%
2019/06/26	181	47.86	1	47.85	48.10	180	4,870	3.70%	大買/鉅額交易
2019/06/25	1	47.80	1	49.40	47.70	0	4,950	0.00%
2019/06/24	3	48.65	0	0.00	48.75	3	5,121	0.06%
2019/06/21	3	49.90	4	50.23	49.10	-1	5,282	-0.02%
2019/06/20	9	48.92	9	49.49	49.80	0	5,418	0.00%
2019/06/19	2.1	48.94	1	49.50	49.10	1.1	5,512	0.02%
2019/06/18	7	49.31	10	49.56	48.15	-3	5,725	-0.05%
2019/06/17	7	50.77	7	50.87	50.50	0	5,720	0.00%
2019/06/14	14	51.64	14	51.31	52.00	0	5,793	0.00%
2019/06/13	1	48.75	6	49.40	50.60	-5	5,805	-0.09%
2019/06/12	5	48.77	1	49.00	47.90	4	5,888	0.07%
2019/06/11	3	48.53	6	48.83	48.45	-3	5,927	-0.05%
2019/06/10	4	47.80	3	47.77	47.95	1	6,012	0.02%
2019/06/06	4	47.68	3	47.08	46.50	1	6,081	0.02%
2019/06/05	38	48.99	42	48.08	49.20	-4	6,023	-0.07%
2019/06/04	8	49.83	1	49.90	48.80	7	5,979	0.12%
2019/06/03	5	49.62	50	49.38	49.35	-45	5,972	-0.75%
2019/05/31	80	49.86	19	49.53	50.40	61	6,042	1.01%
2019/05/30	7	47.61	8	47.71	48.95	-1	5,967	-0.02%
2019/05/29	1	46.00	0	0.00	45.90	1	5,931	0.02%
2019/05/27	1	42.50	0	0.00	43.35	1	5,991	0.02%
2019/05/24	1	44.70	1	43.90	43.20	0	6,025	0.00%
2019/05/23	0	0.00	1	42.90	43.95	-1	6,122	-0.02%
2019/05/22	2	44.15	2	43.25	43.25	0	6,137	0.00%
2019/05/21	4	42.51	3	42.83	43.00	1	6,179	0.02%
2019/05/20	4.1	41.95	14	42.08	42.60	-9.9	6,152	-0.16%
2019/05/17	22.1	45.90	57	47.45	43.90	-34.9	6,153	-0.57%
2019/05/16	4.1	48.78	46	49.25	48.00	-41.9	6,167	-0.68%
2019/05/15	15	48.65	12	48.56	48.90	3	6,413	0.05%
2019/05/14	9	47.73	19	48.10	47.45	-10	6,428	-0.16%
2019/05/13	5	51.14	12	51.13	50.50	-7	6,365	-0.11%
2019/05/10	29	53.95	48	54.12	53.10	-19	6,349	-0.30%
2019/05/09	18	53.67	116	53.80	54.60	-98	6,251	-1.57%	大賣/
2019/05/08	10.1	53.54	12	53.52	53.20	-1.9	6,249	-0.03%
2019/05/07	4	53.08	3	53.07	53.50	1	6,289	0.02%
2019/05/06	7	52.04	16	52.96	51.50	-9	6,431	-0.14%
2019/05/03	10	55.28	8	54.81	54.40	2	6,668	0.03%
2019/05/02	17	54.91	7.1	55.18	55.30	9.9	6,728	0.15%
2019/04/30	10	52.87	9	53.53	54.30	1	6,783	0.01%
2019/04/29	1	52.50	3	53.50	52.30	-2	6,849	-0.03%
2019/04/26	4.1	56.17	4	54.68	53.80	0.1	7,015	0.00%
2019/04/25	4	55.95	6	56.30	56.10	-2	7,085	-0.03%
2019/04/24	9	56.50	11	56.80	55.50	-2	7,278	-0.03%
2019/04/23	12	54.02	25	54.44	54.40	-13	7,641	-0.17%
2019/04/22	12	56.70	8	56.63	54.90	4	7,772	0.05%
2019/04/19	12	56.24	30	56.45	57.00	-18	7,754	-0.23%
2019/04/18	57	57.49	64	57.04	54.80	-7	7,811	-0.09%
2019/04/17	24	56.69	14.1	57.33	56.60	9.9	7,664	0.13%
2019/04/16	39.1	56.62	54	56.43	56.90	-14.9	7,623	-0.20%
2019/04/15	35	52.98	40	52.92	54.00	-5	7,577	-0.07%
2019/04/12	20	51.48	38	50.83	49.80	-18	7,455	-0.24%
2019/04/11	29	50.53	14	50.74	51.20	15	7,538	0.20%
2019/04/10	15	48.51	26.1	49.06	49.50	-11.1	7,419	-0.15%
2019/04/09	30	48.56	12	47.43	47.05	18	7,331	0.25%
2019/04/08	217	48.90	12	48.31	48.00	205	7,285	2.81%	大買/鉅額交易
2019/04/03	14	50.00	11	49.76	49.50	3	7,223	0.04%
2019/04/02	31	49.44	25	49.32	49.50	6	7,154	0.08%
2019/04/01	34	47.60	47	47.68	49.80	-13	7,109	-0.18%
2019/03/29	58	49.96	505	49.87	49.20	-447	6,935	-6.44%	大賣/鉅額交易
2019/03/28	70	50.19	16	49.56	49.10	54	6,885	0.78%
2019/03/27	14	53.80	10	53.02	51.50	4	6,858	0.06%
2019/03/26	28	54.90	16	54.17	53.90	12	6,670	0.18%
2019/03/25	66	48.83	21	51.85	55.00	45	6,495	0.69%
2019/03/22	115	49.86	4.1	50.40	50.00	110.9	6,357	1.75%	大買/鉅額交易
2019/03/21	64.1	52.49	81	53.61	53.00	-16.9	6,222	-0.27%
2019/03/20	9	49.78	13	49.71	50.20	-4	5,957	-0.07%
2019/03/19	6	51.27	7.1	50.56	49.70	-1.1	5,946	-0.02%
2019/03/18	21	49.74	19	50.07	49.80	2	5,809	0.03%
2019/03/15	10.1	47.60	36.2	47.87	48.80	-26.1	5,673	-0.46%
2019/03/14	259	45.24	4.2	46.15	46.20	254.8	5,524	4.61%	大買/鉅額交易
2019/03/13	25	45.86	15.1	45.90	45.55	9.9	5,463	0.18%
2019/03/12	25	43.47	21	43.95	44.25	4	5,335	0.07%
2019/03/11	1	41.45	0	0.00	41.30	1	5,245	0.02%
2019/03/08	2	41.38	4	41.00	41.30	-2	5,277	-0.04%
2019/03/07	10	41.78	3	41.87	41.60	7	5,277	0.13%
2019/03/06	9.1	41.27	5	41.21	41.50	4.1	5,269	0.08%
2019/03/05	5.1	43.13	4	43.56	42.50	1.1	5,165	0.02%
2019/03/04	6.2	44.81	4	44.91	44.75	2.2	5,086	0.04%
2019/02/27	6	45.74	9	45.74	46.15	-3	5,017	-0.06%
2019/02/26	3	45.22	22	44.84	45.75	-19	4,973	-0.38%
2019/02/25	3	43.02	9	43.57	44.05	-6	4,877	-0.12%
2019/02/22	22	44.14	58	44.06	42.95	-36	4,834	-0.74%
2019/02/21	10	46.64	26	46.67	46.60	-16	4,780	-0.33%
2019/02/20	58	47.27	7	47.16	47.20	51	4,789	1.06%
2019/02/19	7	45.75	13	45.68	45.85	-6	4,711	-0.13%
2019/02/18	8	46.61	15	47.16	46.25	-7	4,672	-0.15%
2019/02/15	33	48.70	13	49.26	48.00	20	4,586	0.44%
2019/02/14	98	49.10	114	49.37	50.20	-16	4,448	-0.36%	大賣/
2019/02/13	16	46.14	3	46.10	46.25	13	4,171	0.31%
2019/02/12	14	46.15	19	46.23	45.10	-5	4,094	-0.12%
2019/02/11	2	45.00	13	44.86	45.25	-11	4,039	-0.27%
2019/01/30	2	45.15	4	44.80	44.65	-2	4,003	-0.05%
2019/01/29	9	45.45	13	45.28	45.20	-4	3,960	-0.10%
2019/01/28	34	45.32	8	45.07	44.70	26	3,872	0.67%
2019/01/25	19	44.28	69	44.73	45.20	-50	3,822	-1.31%
2019/01/24	30	45.38	108	45.39	44.25	-78	3,653	-2.13%	大賣/
2019/01/23	24	46.31	40	46.69	47.00	-16	3,385	-0.47%
2019/01/22	7	45.43	78	45.17	46.30	-71	3,292	-2.16%
2019/01/21	86	45.20	37.1	45.06	45.80	48.9	3,204	1.53%
2019/01/18	65.1	44.83	27	45.00	45.60	38.1	3,115	1.22%
2019/01/17	26	43.35	37	43.50	43.90	-11	2,950	-0.37%
2019/01/16	55	43.59	153	43.22	44.50	-98	2,847	-3.44%	大賣/
2019/01/15	131	42.15	197.1	42.08	43.10	-66.1	2,635	-2.51%	大買/大賣/
2019/01/14	66.1	39.22	62	39.26	40.05	4.1	2,217	0.18%
2019/01/11	7	37.99	12	37.91	38.20	-5	2,045	-0.24%
2019/01/10	50	38.54	63	38.37	37.95	-13	2,023	-0.64%
2019/01/09	29	37.10	28	37.33	37.00	1	1,899	0.05%
2019/01/08	85	36.70	18	36.76	37.95	67	1,841	3.64%
2019/01/07	35	36.45	127	36.93	36.00	-92	1,749	-5.26%	大賣/
2019/01/04	28	34.38	23	34.15	34.55	5	1,511	0.33%
2019/01/03	35	34.45	31	34.58	34.15	4	1,449	0.28%
2019/01/02	2	31.30	3	32.32	32.25	-1	1,325	-0.08%
2018/12/28	5	31.45	5	31.15	31.20	0	1,308	0.00%
2018/12/26	0	0.00	3	30.82	30.85	-3	1,328	-0.23%
2018/12/24	1	32.10	0	0.00	31.90	1	1,327	0.08%
2018/12/22	1	31.55	10	31.70	31.55	-9	1,326	-0.68%
2018/12/21	2	31.60	4	31.70	31.50	-2	1,344	-0.15%
2018/12/20	27	32.06	95	32.58	31.00	-68	1,421	-4.78%
2018/12/19	0	0.00	2	30.80	31.30	-2	1,339	-0.15%
2018/12/17	26	31.22	2	30.90	30.85	24	1,328	1.81%
2018/12/14	0	0.00	7	30.39	30.60	-7	1,320	-0.53%
2018/12/12	9	30.83	0	0.00	30.45	9	1,352	0.67%
2018/12/07	1	29.50	19	28.37	29.50	-18	1,451	-1.24%
2018/12/06	10	27.94	1	27.95	27.80	9	1,471	0.61%
2018/12/04	3	30.15	3	30.27	29.55	0	1,556	0.00%
2018/12/03	4	29.79	2	29.95	30.00	2	1,564	0.13%
2018/11/30	0	0.00	5	29.22	29.30	-5	1,532	-0.33%
2018/11/29	4	29.15	56	28.70	28.60	-52	1,521	-3.42%
2018/11/28	0	0.00	24	27.58	27.75	-24	1,492	-1.61%
2018/11/27	8	26.80	1	27.00	27.20	7	1,502	0.47%
2018/11/26	15	26.92	17	27.61	26.90	-2	1,507	-0.13%
2018/11/23	4	26.51	0	0.00	26.70	4	1,514	0.26%
2018/11/22	31	27.14	5	27.91	26.90	26	1,533	1.70%
2018/11/21	3	26.93	3	27.50	27.45	0	1,576	0.00%
2018/11/20	19	28.33	50	28.39	27.70	-31	1,583	-1.96%
2018/11/19	23	26.97	75	27.14	27.55	-52	1,503	-3.46%
2018/11/16	0	0.00	4	24.78	25.05	-4	1,466	-0.27%
2018/11/14	0	0.00	1	24.50	24.25	-1	1,490	-0.07%
2018/11/13	3	24.10	0	0.00	24.40	3	1,512	0.20%
2018/11/12	4	25.00	0	0.00	24.70	4	1,542	0.26%
2018/11/09	4	25.04	2	25.20	25.35	2	1,575	0.13%
2018/11/08	4	25.55	0	0.00	25.15	4	1,647	0.24%
2018/11/07	1	25.55	2	25.55	25.55	-1	1,685	-0.06%
2018/11/02	14	25.92	1	26.20	25.80	13	1,920	0.68%
2018/10/31	4	24.80	5	26.00	25.35	-1	2,016	-0.05%
2018/10/30	0	0.00	2	24.00	24.30	-2	2,066	-0.10%
2018/10/29	0	0.00	1.1	24.06	23.85	-1.1	2,292	-0.05%
2018/10/26	1	24.00	0	0.00	24.00	1	2,497	0.04%
2018/10/25	2	25.00	15	24.87	24.55	-13	2,659	-0.49%
2018/10/24	1	25.20	3	25.33	26.00	-2	2,704	-0.07%
2018/10/23	1	25.85	0	0.00	25.75	1	3,108	0.03%
2018/10/22	5	26.50	3	26.70	26.55	2	3,322	0.06%
2018/10/19	6	25.14	6	25.88	25.90	0	3,385	0.00%
2018/10/18	5	26.64	1	27.10	26.20	4	3,492	0.11%
2018/10/17	11	26.68	75	26.99	26.75	-64	3,488	-1.83%
2018/10/16	4	24.13	10	25.38	25.50	-6	3,472	-0.17%
2018/10/15	0	0.00	14	25.04	25.15	-14	3,482	-0.40%
2018/10/12	15	23.92	6	23.93	24.95	9	3,548	0.25%
2018/10/11	10	25.35	0	0.00	25.35	10	3,661	0.27%
2018/10/09	5	28.98	17	28.23	28.15	-12	3,657	-0.33%
2018/10/08	6	29.84	15	29.63	29.85	-9	3,654	-0.25%
2018/10/05	11	30.03	47	29.25	29.55	-36	3,688	-0.98%
2018/10/04	6	31.58	6	31.48	31.40	0	3,661	0.00%
2018/10/02	1	32.60	0	0.00	32.40	1	3,666	0.03%
2018/09/28	24	32.52	2	33.25	32.55	22	3,679	0.60%
2018/09/27	113	33.26	40	33.45	33.20	73	3,664	1.99%	大買/
2018/09/26	5	31.55	3	32.00	32.00	2	3,567	0.06%
2018/09/25	8	31.27	0.3	31.25	31.50	7.7	3,565	0.22%
2018/09/21	1	31.10	0	0.00	31.00	1	3,587	0.03%
2018/09/20	0	0.00	3	30.77	30.65	-3	3,717	-0.08%
2018/09/19	5	32.00	2	31.58	31.20	3	3,726	0.08%
2018/09/18	5	31.33	2	31.55	31.35	3	3,699	0.08%
2018/09/17	4	32.06	2	32.25	32.00	2	3,704	0.05%
2018/09/14	6	32.89	31	32.90	32.90	-25	3,691	-0.68%
2018/09/13	47	31.77	88	32.45	32.60	-41	3,639	-1.13%
2018/09/12	24.1	31.30	43	30.93	30.30	-18.9	3,550	-0.53%
2018/09/11	11	31.19	1	32.00	31.25	10	3,518	0.28%
2018/09/10	63	32.37	15	31.98	31.50	48	3,504	1.37%
2018/09/07	40	35.96	0	0.00	35.00	40	3,447	1.16%
2018/09/06	11	36.91	0	0.00	36.75	11	3,438	0.32%
2018/09/05	12	37.65	1.2	37.66	37.50	10.8	3,449	0.31%
2018/09/03	5	37.05	0	0.00	37.10	5	3,490	0.14%
2018/08/31	6	37.68	1	38.10	38.10	5	3,495	0.14%
2018/08/30	6	38.26	1	38.20	38.05	5	3,533	0.14%
2018/08/29	2	38.05	0	0.00	37.90	2	3,562	0.06%
2018/08/28	23	38.55	9	38.67	38.50	14	3,616	0.39%
2018/08/27	2	36.00	1	37.30	37.25	1	3,660	0.03%
2018/08/24	0	0.00	2	36.60	36.45	-2	3,667	-0.05%
2018/08/22	11	37.50	1	37.35	37.35	10	3,742	0.27%
2018/08/21	2	36.75	2	36.73	36.80	0	3,792	0.00%
2018/08/20	15	36.52	3	36.70	36.30	12	3,828	0.31%
2018/08/17	2	37.50	0	0.00	37.05	2	3,838	0.05%
2018/08/16	4	37.44	4	37.20	37.65	0	3,845	0.00%
2018/08/15	19	38.70	4	39.90	37.95	15	3,928	0.38%
2018/08/14	9.1	40.28	15	40.33	40.40	-5.9	4,081	-0.14%
2018/08/13	27	40.16	21	40.34	41.35	6	4,062	0.15%
2018/08/10	20	40.81	7	41.38	40.55	13	3,989	0.33%
2018/08/09	18	42.50	3	42.98	42.30	15	3,965	0.38%
2018/08/08	10.2	44.10	13	44.16	43.30	-2.8	3,899	-0.07%
2018/08/07	29.2	45.78	14	44.98	44.85	15.2	3,879	0.39%
2018/08/06	39	46.38	35	45.95	45.85	4	3,856	0.10%
2018/08/03	86	47.15	51	47.05	46.55	35	3,805	0.92%
2018/08/02	23	47.14	50	47.16	46.90	-27	3,597	-0.75%
2018/08/01	47	46.47	41	46.84	46.60	6	3,414	0.18%
2018/07/31	27	44.12	35	43.43	44.20	-8	3,253	-0.25%
2018/07/30	73	46.22	49	45.57	43.80	24	3,231	0.74%
2018/07/27	56	42.87	27	43.35	44.75	29	2,826	1.03%
2018/07/26	8	40.91	9	40.82	40.70	-1	2,628	-0.04%
2018/07/25	22	40.74	19	40.70	40.50	3	2,637	0.11%
2018/07/24	1	39.15	2	39.43	39.70	-1	2,562	-0.04%
2018/07/23	7	38.46	3	38.40	38.30	4	2,593	0.15%
2018/07/20	0	0.00	1	39.85	39.25	-1	2,594	-0.04%
2018/07/19	1	39.50	0	0.00	39.65	1	2,602	0.04%
2018/07/18	5	39.44	7	39.97	39.50	-2	2,551	-0.08%
2018/07/13	1	38.00	3	37.80	38.70	-2	2,420	-0.08%
2018/07/11	0	0.00	1	37.80	36.40	-1	2,416	-0.04%
2018/07/10	7	36.38	0	0.00	36.20	7	2,423	0.29%
2018/07/09	2	36.70	0	0.00	36.50	2	2,449	0.08%
2018/07/06	5	35.84	35	35.53	36.20	-30	2,530	-1.19%
2018/07/05	2	36.25	0	0.00	36.00	2	2,534	0.08%
2018/07/04	0	0.00	6	36.75	36.20	-6	2,531	-0.24%
2018/07/03	6	36.87	5	37.42	36.80	1	2,532	0.04%
2018/07/02	6	38.60	0	0.00	38.15	6	2,536	0.24%
2018/06/29	8	40.31	12	40.16	39.00	-4	2,535	-0.16%
2018/06/28	0	0.00	5	38.03	38.65	-5	2,413	-0.21%
2018/06/27	1	35.25	0	0.00	35.15	1	2,437	0.04%
2018/06/26	1	35.30	1	34.60	35.10	0	2,463	0.00%
2018/06/25	0	0.00	3	36.40	36.00	-3	2,487	-0.12%
2018/06/22	0	0.00	5	36.70	36.70	-5	2,540	-0.20%
2018/06/20	0	0.00	15	37.29	37.10	-15	2,720	-0.55%
2018/06/19	8	37.04	6	37.34	36.95	2	2,800	0.07%
2018/06/15	7	38.34	0	0.00	38.30	7	2,842	0.25%
2018/06/14	0	0.00	5	39.25	38.70	-5	3,050	-0.16%
2018/06/13	14	39.24	3	39.62	39.10	11	3,198	0.34%
2018/06/12	0	0.00	12	39.08	39.30	-12	3,228	-0.37%
2018/06/11	6	38.18	1	38.00	38.15	5	3,228	0.15%
2018/06/08	7	39.44	2	40.20	39.05	5	3,236	0.15%
2018/06/07	10	40.04	0	0.00	39.55	10	3,243	0.31%
2018/06/06	4	40.64	3	40.60	40.60	1	3,229	0.03%
2018/06/05	2	40.40	12	41.08	41.00	-10	3,252	-0.31%
2018/06/04	50	41.09	8	40.44	40.00	42	3,204	1.31%
2018/06/01	3	39.48	5	39.52	39.95	-2	3,147	-0.06%
2018/05/31	6	40.04	4	40.08	39.00	2	3,188	0.06%
2018/05/30	7	39.61	76	39.86	39.50	-69	3,234	-2.13%
2018/05/29	4	39.10	3	39.48	39.55	1	3,229	0.03%
2018/05/28	3	38.28	40	38.77	38.00	-37	3,225	-1.15%
2018/05/25	5	39.65	5	39.22	39.10	0	3,266	0.00%
2018/05/24	2	38.70	7	39.15	39.85	-5	3,271	-0.15%
2018/05/23	29	39.57	41	39.07	38.90	-12	3,245	-0.37%
2018/05/22	113	38.83	57	38.48	39.65	56	3,142	1.78%	大買/
2018/05/18	36	36.39	4	36.55	36.15	32	2,971	1.08%
2018/05/17	7	36.69	17	36.87	37.00	-10	3,024	-0.33%
2018/05/16	3	35.57	1	35.90	35.60	2	3,071	0.07%
2018/05/15	45	35.50	4	35.19	35.15	41	3,102	1.32%
2018/05/14	20	36.75	0	0.00	36.65	20	3,161	0.63%
2018/05/11	2	38.13	4	38.08	38.00	-2	3,178	-0.06%
2018/05/10	8	38.62	4	38.40	38.05	4	3,230	0.12%
2018/05/09	2	38.93	4	38.70	38.30	-2	3,236	-0.06%
2018/05/08	5	38.50	10	38.25	38.30	-5	3,255	-0.15%
2018/05/07	31	39.67	18	40.66	38.50	13	3,299	0.39%
2018/05/04	1	38.70	1	39.00	39.05	0	3,399	0.00%
2018/05/03	1	38.80	1	38.30	39.00	0	3,491	0.00%
2018/05/02	8	38.87	4	39.30	38.90	4	3,596	0.11%
2018/04/30	0	0.00	3	36.50	36.25	-3	3,683	-0.08%
2018/04/27	2	37.00	0	0.00	37.00	2	3,693	0.05%
2018/04/26	2	38.88	1	38.85	38.30	1	3,727	0.03%
2018/04/25	2	39.00	2	39.78	40.00	0	3,779	0.00%
2018/04/23	0	0.00	1	43.45	40.90	-1	4,103	-0.02%
2018/04/18	4	43.00	1	42.90	43.00	3	4,394	0.07%
2018/04/17	6	43.64	0	0.00	42.60	6	4,391	0.14%
2018/04/16	2	43.25	12	43.25	43.20	-10	4,385	-0.23%
2018/04/13	13	43.63	1	43.60	44.15	12	4,394	0.27%
2018/04/12	17	43.17	15	43.51	43.10	2	4,400	0.05%
2018/04/11	3	47.08	0	0.00	46.90	3	4,361	0.07%
2018/04/10	1	46.50	0	0.00	46.40	1	4,478	0.02%
2018/04/09	0	0.00	2	47.08	46.30	-2	4,516	-0.04%
2018/04/03	4	47.98	12	47.79	47.25	-8	4,521	-0.18%
2018/04/02	3	47.48	3	47.58	47.80	0	4,513	0.00%
2018/03/31	12	46.48	0	0.00	46.30	12	4,493	0.27%
2018/03/30	10	46.76	6	46.88	46.55	4	4,506	0.09%
2018/03/29	2	49.73	1	49.50	49.00	1	4,476	0.02%
2018/03/28	5	49.18	2	49.68	48.90	3	4,498	0.07%
2018/03/27	5	48.86	29	48.63	48.60	-24	4,471	-0.54%
2018/03/26	6	47.23	36	48.53	48.70	-30	4,420	-0.68%
2018/03/23	4	45.83	10	46.17	45.80	-6	4,344	-0.14%
2018/03/22	5	48.73	8	48.78	48.50	-3	4,244	-0.07%
2018/03/21	59	52.18	3	51.87	50.90	56	4,177	1.34%
2018/03/20	19	53.06	44	51.93	51.30	-25	4,124	-0.61%
2018/03/19	40	57.01	153	57.96	55.80	-113	3,915	-2.89%	大賣/鉅額交易
2018/03/16	6	63.55	22	63.52	62.00	-16	3,760	-0.43%
2018/03/15	4	64.28	1	64.90	64.20	3	3,733	0.08%
2018/03/14	7	65.06	0	0.00	64.70	7	3,741	0.19%
2018/03/13	3	64.33	0	0.00	64.50	3	3,783	0.08%
2018/03/12	2	64.60	52	64.20	64.30	-50	3,835	-1.30%
2018/03/09	41	65.22	13	64.41	64.30	28	3,829	0.73%
2018/03/08	75	65.19	0	0.00	64.30	75	3,836	1.95%
2018/03/07	12	65.60	5	64.84	64.50	7	3,876	0.18%
2018/03/06	12	65.26	320	64.42	65.30	-308	3,873	-7.95%	大賣/鉅額交易
2018/03/05	3	65.60	0	0.00	64.80	3	3,818	0.08%
2018/03/02	39	66.55	0	0.00	68.80	39	3,762	1.04%
2018/03/01	49	66.29	11	66.65	66.80	38	3,745	1.01%
2018/02/27	7	70.46	2	70.10	68.40	5	3,703	0.13%
2018/02/26	10	74.05	10	74.60	72.40	0	3,646	0.00%
2018/02/21	20	73.95	34	73.47	73.10	-14	3,733	-0.37%
2018/02/12	1	72.90	1	70.30	70.00	0	3,746	0.00%
2018/02/09	28	66.90	30	67.63	70.90	-2	3,756	-0.05%
2018/02/08	50	73.41	44	74.01	69.90	6	3,701	0.16%
2018/02/07	152	73.20	23	73.92	72.50	129	3,651	3.53%	大買/鉅額交易
2018/02/06	13	71.04	109	73.28	70.00	-96	3,678	-2.61%	大賣/
2018/02/05	15	76.81	6	76.80	77.50	9	3,647	0.25%
2018/02/02	6	78.73	21	79.60	79.70	-15	3,656	-0.41%
2018/02/01	18	78.32	0	0.00	77.60	18	3,674	0.49%
2018/01/31	1	77.70	1	78.00	78.80	0	3,677	0.00%
2018/01/30	23	79.40	17	79.59	78.30	6	3,659	0.16%
2018/01/29	24	77.97	147	79.76	81.50	-123	3,632	-3.39%	大賣/鉅額交易
2018/01/26	111	78.04	49	78.35	77.30	62	3,524	1.76%	大買/
2018/01/25	117	81.49	24	82.39	80.10	93	3,449	2.70%	大買/
2018/01/24	148	80.84	258	81.45	84.20	-110	3,395	-3.24%	大買/大賣/鉅額交易
2018/01/23	31	79.26	33	79.50	78.10	-2	3,259	-0.06%
2018/01/22	73	80.38	105	81.46	80.50	-32	3,244	-0.99%	大賣/
2018/01/19	16	79.48	15	79.26	80.50	1	3,235	0.03%
2018/01/18	363	80.32	251	80.75	79.00	112	3,197	3.50%	大買/大賣/鉅額交易
2018/01/17	201	78.05	263	77.83	78.10	-62	3,054	-2.03%	大買/大賣/
2018/01/16	77	74.40	74	74.79	74.60	3	2,906	0.10%
2018/01/15	6	74.25	80	74.50	75.00	-74	2,938	-2.52%
2018/01/12	1,020	72.70	536	73.60	74.00	484	2,944	16.44%	大買/大賣/鉅額交易
2018/01/11	5	68.40	5	68.80	67.70	0	2,812	0.00%
2018/01/10	2	67.75	0	0.00	67.60	2	2,855	0.07%
2018/01/09	11	68.75	11	69.62	69.20	0	3,111	0.00%
2018/01/08	28	71.06	5	70.22	68.10	23	3,127	0.74%
2018/01/05	16	73.22	17	72.10	72.40	-1	3,161	-0.03%
2018/01/04	44	71.96	33	72.34	72.90	11	3,177	0.35%
2018/01/03	0	0.00	1	66.20	66.50	-1	3,098	-0.03%
2018/01/02	0	0.00	4	64.50	64.90	-4	3,104	-0.13%