強茂 (2481)-富邦-台北券商分點個股進出

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
56.3
漲跌
▲1.7
漲幅
+3.11%
成交量
711張
產業
上市半導體類股
1261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－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
2024/04/26	2	54.65	0	0.00	54.60	2	1,264	0.16%
2024/04/25	0	0.00	1	55.10	54.50	-1	1,270	-0.08%
2024/04/24	4	55.25	3	54.97	55.50	1	1,283	0.08%
2024/04/23	0	0.00	0	53.70	53.70	0	1,372	0.00%
2024/04/19	6.1	54.84	6.6	54.11	53.80	-0.5	1,403	-0.04%
2024/04/18	1	56.30	1	56.50	56.80	0	1,389	0.00%
2024/04/17	1	56.60	10	56.50	56.80	-9	1,395	-0.64%
2024/04/16	12	55.83	0	0.00	55.80	12	1,411	0.85%
2024/04/15	0.2	58.47	4.1	58.18	58.30	-4	1,390	-0.28%
2024/04/12	1	59.00	1	59.00	59.40	0	1,385	0.00%
2024/04/11	1.1	59.39	3	58.97	59.70	-2	1,380	-0.14%
2024/04/10	5	59.80	2	59.20	59.70	3	1,397	0.21%
2024/04/09	1	59.20	5	58.90	59.20	-4	1,436	-0.28%
2024/04/08	2	59.05	2	58.90	59.10	0	1,462	0.00%
2024/04/03	0	0.00	3	57.83	58.20	-3	1,459	-0.21%
2024/04/02	1	57.20	14	57.30	57.80	-13	1,479	-0.88%
2024/04/01	1	57.60	3	57.47	57.80	-2	1,497	-0.13%
2024/03/29	3.1	56.90	12	57.30	56.90	-8.9	1,505	-0.59%
2024/03/28	0	0.00	1	57.70	57.40	-1	1,568	-0.06%
2024/03/27	4	58.00	17	57.79	57.70	-13	1,591	-0.82%
2024/03/26	2.3	57.69	3	56.73	56.70	-0.7	1,581	-0.04%
2024/03/25	1	58.00	10	58.10	57.80	-9	1,625	-0.55%
2024/03/22	16	57.67	0	0.00	57.70	16	1,668	0.96%
2024/03/21	5.2	57.06	1	57.10	57.00	4.2	1,777	0.24%
2024/03/20	1	57.10	3	56.63	57.10	-2	2,165	-0.09%
2024/03/19	1	56.50	6	56.70	56.50	-5	2,247	-0.22%
2024/03/18	1	56.50	11.3	56.55	56.90	-10.3	2,253	-0.46%
2024/03/15	1	57.10	0	0.00	57.10	1	2,284	0.04%
2024/03/14	3	57.77	6	57.78	57.60	-3	2,344	-0.13%
2024/03/13	5	58.14	65	58.08	58.40	-60	2,361	-2.54%
2024/03/12	0	0.00	2	59.75	59.70	-2	2,355	-0.08%
2024/03/11	4	58.83	12	59.03	59.00	-8	2,378	-0.34%
2024/03/08	67	59.22	1	61.90	59.20	66	2,410	2.74%
2024/03/07	4	60.05	7	60.17	60.30	-3	2,431	-0.12%
2024/03/06	1.1	60.92	16	60.94	60.90	-14.9	2,561	-0.58%
2024/03/05	3.1	61.43	5	61.24	61.20	-2	2,838	-0.07%
2024/03/04	7	61.74	10	61.59	61.50	-3	2,886	-0.10%
2024/03/01	0	0.00	1	62.00	62.00	-1	2,874	-0.03%
2024/02/27	1	62.00	3	62.17	62.00	-2	2,876	-0.07%
2024/02/23	1	62.60	3	63.10	62.20	-2	2,878	-0.07%
2024/02/22	1	63.20	0	0.00	63.10	1	2,893	0.03%
2024/02/21	1	62.90	2	62.85	63.50	-1	2,900	-0.03%
2024/02/20	0	0.00	3	63.00	62.90	-3	2,896	-0.10%
2024/02/19	1	63.80	3	64.03	63.80	-2	2,891	-0.07%
2024/02/16	5	62.80	1	62.60	63.30	4	2,896	0.14%
2024/02/05	1	61.10	0	0.00	61.20	1	2,888	0.03%
2024/02/02	2	62.00	0	0.00	61.80	2	2,901	0.07%
2024/01/31	2	62.05	0	62.90	61.90	2	2,903	0.07%
2024/01/30	6	62.88	86	62.52	62.50	-80	2,888	-2.77%
2024/01/29	1	63.00	1	63.50	63.40	0	2,880	0.00%
2024/01/24	0	0.00	10	63.91	63.90	-10	2,883	-0.35%
2024/01/23	5	64.20	6	64.18	64.30	-1	2,899	-0.03%
2024/01/19	2	63.00	0	0.00	63.00	2	2,895	0.07%
2024/01/17	31	63.50	1	63.90	63.10	30	2,895	1.04%
2024/01/16	3	64.47	4	64.63	64.80	-1	2,802	-0.04%
2024/01/15	1	63.30	0.5	63.70	63.80	0.5	2,770	0.02%
2024/01/12	1	63.10	0	0.00	63.10	1	2,793	0.04%
2024/01/10	5	63.10	177	62.89	62.90	-172	2,804	-6.13%	大賣/鉅額交易
2024/01/09	0	64.90	178	64.08	63.90	-178	2,783	-6.40%	大賣/鉅額交易
2024/01/08	1	65.30	43	64.98	64.90	-42	2,771	-1.52%
2024/01/05	4	64.93	6	64.80	64.70	-2	2,770	-0.07%
2024/01/04	1.1	64.91	5	65.80	65.00	-3.9	2,764	-0.14%
2024/01/03	10	64.92	11	64.96	65.70	-1	2,741	-0.04%
2024/01/02	4	67.13	1	67.00	66.60	3	2,686	0.11%
2023/12/29	2	67.40	6	67.35	67.30	-4	2,646	-0.15%
2023/12/28	10	67.90	2	68.40	67.80	8	2,629	0.30%
2023/12/27	5	68.80	0.2	68.90	68.50	4.9	2,589	0.19%
2023/12/26	4	69.08	8	69.24	69.00	-4	2,568	-0.16%
2023/12/25	19	70.69	3	70.37	69.30	16	2,552	0.63%
2023/12/22	2	69.75	1	68.90	69.60	1	2,486	0.04%
2023/12/21	5	68.44	10	68.60	68.60	-5	2,460	-0.20%
2023/12/20	1	68.80	1	70.40	68.60	0	2,439	0.00%
2023/12/19	4	68.35	8	68.29	68.50	-4	2,392	-0.17%
2023/12/18	22	69.86	3	69.57	69.30	19	2,342	0.81%
2023/12/15	273.2	72.45	21	71.86	69.30	252.2	2,231	11.30%	大買/鉅額交易
2023/12/14	184	70.10	12	69.70	70.30	172	1,847	9.31%	大買/鉅額交易
2023/12/13	1	68.70	2	68.70	68.30	-1	1,755	-0.06%
2023/12/12	2	68.36	12	69.03	69.00	-10	1,771	-0.56%
2023/12/11	11.3	69.26	10	69.58	69.00	1.3	1,776	0.07%
2023/12/08	7	68.54	10	68.37	68.60	-3	1,714	-0.18%
2023/12/07	5.2	67.08	3	67.17	67.10	2.2	1,699	0.13%
2023/12/06	6	68.52	1	67.80	67.90	5	1,696	0.29%
2023/12/05	27.1	68.67	3	68.73	68.70	24.1	1,673	1.44%
2023/12/04	3	68.80	13	68.85	68.50	-10	1,630	-0.61%
2023/12/01	12	70.29	8	70.40	70.20	4	1,573	0.25%
2023/11/30	19	70.30	33	68.73	70.70	-14	1,431	-0.98%
2023/11/29	9	65.72	5	65.76	65.90	4	1,156	0.35%
2023/11/28	0	0.00	2	63.65	63.80	-2	1,104	-0.18%
2023/11/24	0	64.20	0	0.00	63.90	0	1,137	0.00%
2023/11/21	1	64.00	2	63.40	63.70	-1	1,146	-0.09%
2023/11/17	1	62.10	2	61.70	62.10	-1	1,144	-0.09%
2023/11/16	1	61.70	0	0.00	61.60	1	1,148	0.09%
2023/11/15	1.2	61.45	2	61.50	61.60	-0.8	1,156	-0.07%
2023/11/14	2	60.30	2	60.30	59.80	0	1,161	0.00%
2023/11/13	1	59.80	0	0.00	59.70	1	1,189	0.08%
2023/11/10	1	60.40	0	0.00	59.90	1	1,207	0.08%
2023/11/09	0	0.00	2	61.30	60.80	-2	1,210	-0.17%
2023/11/08	0.3	62.00	2	61.90	62.00	-1.7	1,248	-0.14%
2023/11/07	2	61.60	1	61.60	61.80	1	1,291	0.08%
2023/11/06	1	61.90	1	61.70	62.00	0	1,393	0.00%
2023/10/31	2	59.75	1	61.40	59.60	1	1,525	0.07%
2023/10/27	0	0.00	1	61.70	61.40	-1	1,633	-0.06%
2023/10/26	1	62.70	1	62.10	62.20	0	1,693	0.00%
2023/10/25	1	63.10	3	63.17	62.90	-2	1,748	-0.11%
2023/10/23	1	61.20	0	0.00	61.50	1	1,890	0.05%
2023/10/20	7	61.03	1	61.80	61.80	6	1,961	0.31%
2023/10/19	0	0.00	1	62.60	63.00	-1	2,055	-0.05%
2023/10/18	4	62.75	0	0.00	63.20	4	2,129	0.19%
2023/10/17	0	0.00	2	64.25	63.70	-2	2,201	-0.09%
2023/10/16	5	63.50	1	63.70	63.30	4	2,403	0.17%
2023/10/13	3	64.53	1	65.00	64.40	2	2,994	0.07%
2023/10/12	2	63.95	2	64.55	64.70	0	3,391	0.00%
2023/10/11	1	64.70	0	0.00	64.20	1	3,635	0.03%
2023/10/06	2	64.40	0	0.00	64.60	2	3,894	0.05%
2023/10/05	0	64.70	3	64.70	64.80	-3	4,607	-0.07%
2023/10/03	3	65.07	0	0.00	64.40	3	5,595	0.05%
2023/10/02	2	64.60	0	0.00	64.60	2	5,621	0.04%
2023/09/28	1	63.80	0	0.00	64.00	1	5,639	0.02%
2023/09/27	0	0.00	1	63.40	63.50	-1	5,672	-0.02%
2023/09/26	1	64.50	2.1	64.13	64.00	-1.1	5,682	-0.02%
2023/09/25	0	0.00	0.1	65.10	65.10	-0.1	5,697	0.00%
2023/09/22	1	63.50	0	0.00	64.50	1	5,702	0.02%
2023/09/20	2.7	65.34	2	65.20	65.00	0.7	5,714	0.01%
2023/09/19	2.1	66.53	0	0.00	65.80	2.1	5,784	0.04%
2023/09/18	2.2	67.35	4	67.50	67.10	-1.9	5,793	-0.03%
2023/09/15	3.1	66.26	0	0.00	66.40	3.1	5,809	0.05%
2023/09/14	6.1	66.70	9	67.14	67.20	-2.9	5,800	-0.05%
2023/09/13	1	65.90	0	0.00	65.80	1	5,789	0.02%
2023/09/12	3	65.97	0	0.00	65.80	3	5,816	0.05%
2023/09/11	4	65.75	1	66.00	64.80	3	5,816	0.05%
2023/09/08	4	64.95	0.2	64.65	64.70	3.8	5,816	0.07%
2023/09/07	1	64.90	1	65.80	64.70	0	5,837	0.00%
2023/09/05	1	65.30	0	0.00	65.80	1	5,961	0.02%
2023/09/04	2	65.10	1	64.80	64.90	1	5,958	0.02%
2023/09/01	0.2	64.10	0	0.00	64.30	0.2	5,963	0.00%
2023/08/30	1	63.90	0	0.00	64.00	1	6,007	0.02%
2023/08/29	0	0.00	1	61.90	62.70	-1	6,070	-0.02%
2023/08/28	2	61.85	2	62.00	61.60	0	6,075	0.00%
2023/08/24	2.2	62.59	1.1	62.48	62.60	1.1	6,106	0.02%
2023/08/23	0	0.00	2	62.20	62.30	-2	6,159	-0.03%
2023/08/22	0	62.50	1	63.10	62.10	-1	6,172	-0.02%
2023/08/18	0	0.00	2	63.10	63.10	-2	6,202	-0.03%
2023/08/17	7	63.16	10	62.50	64.40	-3	6,202	-0.05%
2023/08/16	2	62.05	11	62.53	62.50	-9	6,180	-0.15%
2023/08/15	2	63.00	3	63.07	63.10	-1	6,199	-0.02%
2023/08/14	0	0.00	11	63.28	62.60	-11	6,204	-0.18%
2023/08/11	4	66.20	3.4	65.84	65.20	0.6	6,171	0.01%
2023/08/10	2	67.20	7	66.70	66.80	-5	6,139	-0.08%
2023/08/09	1	70.60	1	70.70	70.30	0	6,052	0.00%
2023/08/08	0	0.00	5.1	72.28	71.80	-5.1	6,001	-0.09%
2023/08/07	6.3	71.22	5	72.44	72.90	1.3	5,999	0.02%
2023/08/04	3.1	71.22	1.1	71.31	71.30	2.1	6,010	0.03%
2023/08/02	18.2	72.74	31.2	71.83	71.70	-12.9	6,010	-0.22%
2023/08/01	1	72.80	2	72.90	73.50	-1	5,947	-0.02%
2023/07/31	26.1	73.51	14	73.29	72.70	12.1	5,894	0.20%
2023/07/28	6	74.67	4	74.30	74.80	2	5,830	0.03%
2023/07/27	6	76.93	13	77.11	77.80	-7	5,781	-0.12%
2023/07/26	3	76.07	4	75.78	75.40	-1	5,704	-0.02%
2023/07/25	6	76.80	2	76.60	76.50	4	5,677	0.07%
2023/07/24	6.1	76.37	9.3	76.57	76.30	-3.1	5,619	-0.06%
2023/07/21	7	77.50	11.3	77.32	77.70	-4.3	5,525	-0.08%
2023/07/20	6	78.58	6	78.63	78.60	0	5,494	0.00%
2023/07/19	21.5	79.10	27.7	78.82	77.60	-6.2	5,426	-0.11%
2023/07/18	101	82.50	67	81.75	79.90	34	5,296	0.64%	大買/
2023/07/17	47	79.64	27	79.63	80.10	20	4,748	0.42%
2023/07/14	35	77.36	21	77.67	78.00	14	4,388	0.32%
2023/07/13	27	75.58	16.4	75.59	75.20	10.6	4,225	0.25%
2023/07/12	129	78.51	119.1	78.48	76.30	9.9	4,058	0.24%	大買/大賣/
2023/07/11	126.3	76.16	114.1	77.15	79.00	12.1	3,399	0.36%	大買/大賣/
2023/07/10	36	70.93	45	71.65	71.90	-9	2,663	-0.34%
2023/07/07	2	68.25	1	68.40	68.00	1	2,516	0.04%
2023/07/06	3	70.23	2	69.60	69.60	1	2,535	0.04%
2023/07/05	4	70.38	2	70.35	70.10	2	2,547	0.08%
2023/07/04	1	69.60	1	69.50	69.50	0	2,554	0.00%
2023/07/03	5	69.70	1.5	69.67	69.40	3.5	2,600	0.13%
2023/06/28	1	69.30	1	70.10	68.70	0	2,814	0.00%
2023/06/27	11	69.99	1	69.40	68.90	10	3,105	0.32%
2023/06/26	1	69.50	5.1	69.70	69.80	-4.1	3,064	-0.13%
2023/06/21	0	0.00	10	69.26	69.30	-10	3,102	-0.32%
2023/06/20	3.7	67.52	2	67.75	68.20	1.7	3,213	0.05%
2023/06/19	8.2	67.92	8.1	67.89	67.80	0.1	3,365	0.00%
2023/06/16	6.4	69.20	2	69.00	68.90	4.4	3,404	0.13%
2023/06/15	2.1	69.80	1.5	69.77	69.80	0.6	3,655	0.02%
2023/06/14	3	70.60	2	70.10	70.00	1	3,677	0.03%
2023/06/13	1	70.90	6	70.82	70.90	-5	3,720	-0.13%
2023/06/12	4.1	71.01	109	71.16	70.80	-104.9	3,760	-2.79%	大賣/鉅額交易
2023/06/09	112	71.12	4.2	70.71	70.90	107.8	3,746	2.88%	大買/鉅額交易
2023/06/08	0.1	69.70	1	70.40	69.10	-1	3,751	-0.03%
2023/06/07	0	0.00	1	70.20	70.30	-1	3,866	-0.03%
2023/06/06	3	70.07	2	69.45	69.40	1	3,969	0.02%
2023/06/05	3.1	71.16	2	71.40	71.00	1.1	4,284	0.03%
2023/06/02	6.3	71.11	22.5	70.04	71.00	-16.2	4,565	-0.35%
2023/06/01	5	70.20	1	70.40	70.40	4	4,811	0.08%
2023/05/31	13	70.18	6	70.12	70.00	7	4,813	0.15%
2023/05/30	5	69.44	0.2	69.40	69.50	4.9	4,805	0.10%
2023/05/29	15	70.13	1	70.30	70.20	14	4,800	0.29%
2023/05/26	4	68.28	4	68.18	68.50	0	4,761	0.00%
2023/05/25	0	0.00	3	68.27	68.30	-3	4,755	-0.06%
2023/05/24	1	67.80	1	68.10	68.20	0	4,776	0.00%
2023/05/23	0	0.00	24	67.97	67.50	-24	4,779	-0.50%
2023/05/19	21	67.10	4.1	67.20	67.00	16.9	4,807	0.35%
2023/05/18	5	66.80	0	0.00	66.90	5	4,852	0.10%
2023/05/17	1	65.90	0.1	66.50	66.00	0.9	4,888	0.02%
2023/05/16	1	65.80	0.1	66.10	65.80	0.9	4,896	0.02%
2023/05/11	0	0.00	2	65.30	65.30	-2	4,979	-0.04%
2023/05/10	4	66.95	1	66.71	66.70	3	5,006	0.06%
2023/05/09	4.1	65.23	3	66.20	65.00	1.1	5,044	0.02%
2023/05/08	0	0.00	12	66.84	66.80	-12	5,100	-0.24%
2023/05/04	1	66.00	0	0.00	66.40	1	5,367	0.02%
2023/05/03	0	0.00	0.2	66.70	66.70	-0.2	5,474	0.00%
2023/05/02	0	0.00	3.6	67.31	67.00	-3.6	5,540	-0.06%
2023/04/28	8	65.33	2.5	65.49	65.40	5.6	5,623	0.10%
2023/04/27	2	63.75	0	0.00	64.30	2	5,616	0.04%
2023/04/26	2.1	64.10	2	64.00	64.40	0.1	5,612	0.00%
2023/04/25	4.5	65.26	5	66.82	64.30	-0.6	5,597	-0.01%
2023/04/24	4	66.95	8.1	66.85	66.60	-4.1	5,574	-0.07%
2023/04/21	9.3	67.37	3	67.13	66.80	6.3	5,571	0.11%
2023/04/20	5.1	69.98	14	70.26	69.20	-9	5,542	-0.16%
2023/04/19	8	71.19	5	70.78	70.60	3	5,551	0.05%
2023/04/18	6	72.70	14	72.38	71.60	-8	5,527	-0.15%
2023/04/17	1.1	70.28	18	71.66	72.20	-16.9	5,455	-0.31%
2023/04/14	5	69.60	0.4	69.80	69.90	4.6	5,370	0.09%
2023/04/13	12	70.85	3	71.00	70.10	9	5,323	0.17%
2023/04/12	3	72.27	2	72.50	71.80	1	5,283	0.02%
2023/04/11	2	71.90	12.2	71.91	72.00	-10.2	5,249	-0.19%
2023/04/10	1.1	71.69	24	71.51	71.70	-23	5,239	-0.44%
2023/04/07	13.2	71.51	5	71.84	71.50	8.2	5,213	0.16%
2023/04/06	11	71.61	4	72.03	71.70	7	5,181	0.14%
2023/03/31	4	71.20	7	71.19	71.30	-3	5,147	-0.06%
2023/03/30	10	70.88	0	0.00	70.80	10	5,119	0.20%
2023/03/29	19	71.64	23.2	71.45	71.00	-4.2	5,091	-0.08%
2023/03/28	83.1	72.06	54.1	71.35	70.50	29	4,993	0.58%
2023/03/27	5	70.10	2	70.15	69.90	3	4,707	0.06%
2023/03/24	3.1	70.01	13.1	70.26	70.00	-10	4,711	-0.21%
2023/03/23	16.3	70.15	14	70.34	70.30	2.3	4,743	0.05%
2023/03/22	32	72.06	71.6	72.20	72.00	-39.6	4,658	-0.85%
2023/03/21	14	70.91	5.7	71.03	71.30	8.3	4,563	0.18%
2023/03/20	176.7	72.24	154	72.14	71.00	22.7	4,701	0.48%	大買/大賣/
2023/03/17	3	68.43	8	68.53	68.90	-5	4,435	-0.11%
2023/03/16	12.3	67.78	3	67.43	67.20	9.3	4,405	0.21%
2023/03/15	16.3	69.94	28	69.15	69.00	-11.7	4,388	-0.27%
2023/03/14	4.3	68.68	17	68.16	68.10	-12.7	4,401	-0.29%
2023/03/13	6	67.92	5	68.78	69.10	1	4,451	0.02%
2023/03/10	13.4	69.74	12.1	69.62	69.40	1.3	4,458	0.03%
2023/03/09	31	71.85	12.1	71.53	71.70	18.9	4,608	0.41%
2023/03/08	41	73.10	50	73.35	72.10	-9	4,625	-0.19%
2023/03/07	50.2	71.54	40.1	71.51	71.80	10.1	4,341	0.23%
2023/03/06	24.1	70.84	31.4	70.67	70.70	-7.3	4,092	-0.18%
2023/03/03	3	66.60	6	66.45	66.50	-3	3,800	-0.08%
2023/03/02	7	66.06	2	65.70	65.90	5	3,820	0.13%
2023/03/01	0	0.00	4	66.60	66.30	-4	3,827	-0.10%
2023/02/24	2	67.00	52	67.07	66.80	-50	3,849	-1.30%
2023/02/23	5	66.68	3.1	66.64	66.50	2	3,851	0.05%
2023/02/22	46	65.84	1	66.20	66.20	45	3,873	1.16%
2023/02/21	5	67.68	0	0.00	67.60	5	3,879	0.13%
2023/02/20	0	67.40	1	67.10	67.50	-1	3,947	-0.03%
2023/02/17	3	67.00	1	66.90	66.90	2	3,966	0.05%
2023/02/16	5	67.76	2	68.10	67.70	3	3,962	0.08%
2023/02/15	5	67.26	3	67.47	66.30	2	3,941	0.05%
2023/02/14	3	67.03	0	0.00	66.50	3	3,907	0.08%
2023/02/13	0	0.00	53	66.62	66.50	-53	3,927	-1.35%
2023/02/10	8	67.56	6	67.18	67.00	2	3,946	0.05%
2023/02/09	2.2	68.89	4	68.60	68.50	-1.9	3,932	-0.05%
2023/02/08	8	68.88	8	68.93	68.70	0	3,918	0.00%
2023/02/07	3	68.50	13	68.47	69.10	-10	3,901	-0.26%
2023/02/06	4.1	68.35	54	68.75	68.60	-49.9	3,895	-1.28%
2023/02/03	45.2	69.61	25	69.55	69.10	20.2	3,846	0.53%
2023/02/02	8	67.41	13	67.74	68.10	-5	3,694	-0.14%
2023/02/01	18	67.57	19.4	67.11	67.10	-1.4	3,638	-0.04%
2023/01/31	4	65.73	10	65.98	66.30	-6	3,600	-0.17%
2023/01/30	40	65.18	8	65.16	65.30	32	3,581	0.89%
2023/01/17	1	62.90	3	62.57	62.80	-2	3,502	-0.06%
2023/01/16	1.2	62.25	3	62.50	62.50	-1.8	3,522	-0.05%
2023/01/13	2	62.10	10	62.49	61.80	-8	3,544	-0.23%
2023/01/12	3	63.07	5	63.20	62.00	-2	3,574	-0.06%
2023/01/11	0	0.00	2	63.45	63.50	-2	3,597	-0.06%
2023/01/10	4	63.03	3	63.10	63.10	1	3,637	0.03%
2023/01/09	17	62.46	8	62.29	63.00	9	3,665	0.25%
2023/01/06	2	60.25	14	60.01	60.50	-12	3,675	-0.33%
2023/01/05	2	60.10	2	60.50	60.10	0	3,756	0.00%
2023/01/04	0	0.00	3	60.00	59.80	-3	3,793	-0.08%
2022/12/30	7.1	58.63	1	58.30	57.90	6.1	3,839	0.16%
2022/12/29	5.1	57.52	0	0.00	57.90	5.1	3,869	0.13%
2022/12/28	1	58.50	3	58.40	58.40	-2	3,943	-0.05%
2022/12/27	5	60.40	1	60.50	60.40	4	3,945	0.10%
2022/12/26	5	60.20	1	60.20	60.00	4	3,975	0.10%
2022/12/23	1	60.50	4	59.20	60.40	-3	4,039	-0.07%
2022/12/22	0	0.00	2	61.20	60.60	-2	4,080	-0.05%
2022/12/21	4	60.95	1	60.80	60.60	3	4,149	0.07%
2022/12/20	2	62.15	17.3	63.77	61.20	-15.3	4,155	-0.37%
2022/12/16	6	64.25	3	64.07	64.00	3	4,209	0.07%
2022/12/15	1	65.40	9	65.63	65.40	-8	4,215	-0.19%
2022/12/14	4	64.83	3	64.83	65.00	1	4,141	0.02%
2022/12/13	6	64.47	5	64.64	64.60	1	4,113	0.02%
2022/12/12	12.1	64.69	10	64.69	64.20	2.1	4,051	0.05%
2022/12/09	1	62.10	2	62.55	62.20	-1	3,860	-0.03%
2022/12/08	2	62.70	3	62.50	63.00	-1	3,895	-0.03%
2022/12/07	3	62.43	42	62.50	62.10	-39	3,924	-0.99%
2022/12/06	14.2	64.48	51	64.52	63.50	-36.9	3,934	-0.94%
2022/12/05	46	65.22	11	65.37	66.00	35	3,979	0.88%
2022/12/02	15	65.80	16.5	65.75	65.70	-1.5	4,065	-0.04%
2022/12/01	27.2	65.51	25.6	65.80	65.60	1.6	4,047	0.04%
2022/11/30	8	62.13	10	62.51	63.10	-2	3,926	-0.05%
2022/11/29	5	61.10	5	60.70	60.70	0	3,892	0.00%
2022/11/28	10	60.96	7	61.41	61.30	3	3,919	0.08%
2022/11/25	1	60.60	3	61.23	60.40	-2	4,007	-0.05%
2022/11/24	11	60.53	21	60.17	60.70	-10	4,036	-0.25%
2022/11/23	0	0.00	5	59.60	59.20	-5	4,057	-0.12%
2022/11/22	15	59.06	3	59.53	58.90	12	4,165	0.29%
2022/11/21	2	60.25	3	60.67	60.30	-1	4,361	-0.02%
2022/11/18	5	60.56	2	60.50	60.00	3	4,769	0.06%
2022/11/17	7	61.29	2	61.10	61.50	5	4,768	0.10%
2022/11/16	6	60.13	4	60.35	60.40	2	4,782	0.04%
2022/11/14	0	0.00	43	58.27	58.60	-43	4,871	-0.88%
2022/11/11	2.2	58.68	5	58.70	58.10	-2.8	5,017	-0.06%
2022/11/10	2	58.00	5	58.32	58.10	-3	5,312	-0.06%
2022/11/09	0.1	58.70	1	58.80	58.70	-0.9	5,539	-0.02%
2022/11/08	3	58.27	2	58.50	57.30	1	5,579	0.02%
2022/11/07	2	58.20	9	58.19	58.30	-7	5,601	-0.12%
2022/11/04	2	57.65	2	57.60	57.80	0	5,692	0.00%
2022/11/03	4	57.18	18.4	57.82	58.00	-14.4	5,743	-0.25%
2022/11/02	18.1	57.39	30	57.61	57.20	-11.9	5,835	-0.20%
2022/11/01	13	55.79	5	55.90	55.90	8	5,908	0.14%
2022/10/31	1	54.90	4	55.15	55.10	-3	6,159	-0.05%
2022/10/28	11	54.16	1	54.70	53.70	10	6,484	0.15%
2022/10/27	9	54.58	18	54.93	55.60	-9	6,538	-0.14%
2022/10/26	0	0.00	11	54.07	53.80	-11	6,519	-0.17%
2022/10/25	2	53.00	1	53.00	53.10	1	6,497	0.02%
2022/10/24	1	54.20	2	53.60	53.10	-1	6,523	-0.02%
2022/10/21	2	52.45	5	53.80	52.10	-3	6,565	-0.05%
2022/10/20	16	52.30	2	52.10	53.30	14	6,603	0.21%
2022/10/19	4.3	53.96	8	53.56	53.20	-3.7	6,675	-0.06%
2022/10/18	16	52.70	0	0.00	53.60	16	6,692	0.24%
2022/10/17	17	50.66	4	50.80	52.00	13	6,812	0.19%
2022/10/14	12	52.56	2	53.20	53.00	10	7,022	0.14%
2022/10/13	12	49.28	25	51.40	49.10	-13	7,058	-0.18%
2022/10/12	0	53.60	0	0.00	53.20	0	7,066	0.00%
2022/10/11	5	54.84	3	54.90	54.20	2	7,092	0.03%
2022/10/07	0.1	57.40	1	57.20	57.20	-0.9	7,117	-0.01%
2022/10/06	4	57.10	9	57.11	58.00	-5	7,179	-0.07%
2022/10/05	9.5	57.96	16	57.96	57.10	-6.5	7,199	-0.09%
2022/10/04	5	58.50	2	58.50	58.60	3	7,171	0.04%
2022/10/03	0	0.00	9	57.47	57.20	-9	7,236	-0.12%
2022/09/30	2	55.45	5	56.14	57.00	-3	7,381	-0.04%
2022/09/29	12.1	55.83	8	56.29	56.00	4.1	7,404	0.06%
2022/09/28	30.2	56.43	5	55.50	55.00	25.2	7,415	0.34%
2022/09/27	8	58.46	8	58.50	59.50	0	7,453	0.00%
2022/09/26	5.5	58.83	27	58.99	57.90	-21.5	7,571	-0.28%
2022/09/23	4	62.58	7	62.24	62.00	-3	7,628	-0.04%
2022/09/22	7	63.66	10	63.98	64.00	-3	7,688	-0.04%
2022/09/21	7	64.49	1	64.70	64.40	6	7,686	0.08%
2022/09/20	11.1	64.98	17	65.32	65.40	-5.9	7,731	-0.08%
2022/09/19	2	65.30	7	65.24	65.00	-5	7,790	-0.06%
2022/09/16	7	65.81	5	66.00	65.50	2	7,829	0.03%
2022/09/15	4.5	67.16	5	67.04	66.40	-0.5	7,899	-0.01%
2022/09/14	7.1	66.00	1	67.00	67.40	6.1	7,925	0.08%
2022/09/13	8	66.91	9	68.09	67.00	-1	7,975	-0.01%
2022/09/12	15	67.74	22	67.75	67.80	-7	8,102	-0.09%
2022/09/08	34	66.84	51	66.77	68.50	-17	8,290	-0.21%
2022/09/07	38	64.41	33	63.78	64.40	5	8,456	0.06%
2022/09/06	23	64.67	33	64.68	63.60	-10	8,418	-0.12%
2022/09/05	10	68.80	42	67.81	67.50	-32	8,364	-0.38%
2022/09/02	10	69.36	9	69.69	69.70	1	8,340	0.01%
2022/09/01	70	70.54	25	70.30	68.90	45	8,309	0.54%
2022/08/31	9	69.61	3	69.20	69.90	6	8,199	0.07%
2022/08/30	13	69.08	11	69.05	69.10	2	8,195	0.02%
2022/08/29	10	68.49	2	68.40	68.30	8	8,202	0.10%
2022/08/26	25	71.12	50.2	71.56	71.60	-25.2	8,191	-0.31%
2022/08/25	82.2	71.39	80.2	71.72	70.10	2	8,089	0.02%
2022/08/24	9	68.10	3	68.07	68.10	6	7,866	0.08%
2022/08/23	10	68.26	12	68.29	68.20	-2	8,076	-0.02%
2022/08/22	1	69.40	5	69.22	69.30	-4	8,299	-0.05%
2022/08/19	6	70.13	7	70.20	69.90	-1	8,332	-0.01%
2022/08/18	33	69.73	14	69.94	70.40	19	8,275	0.23%
2022/08/17	85.1	71.83	40	71.56	71.00	45.1	8,186	0.55%
2022/08/16	42.3	69.82	132	69.22	70.20	-89.7	7,927	-1.13%	大賣/
2022/08/15	4	66.60	5	67.32	67.90	-1	7,819	-0.01%
2022/08/12	3	66.23	103	66.22	66.20	-100	7,855	-1.27%	大賣/
2022/08/11	20	67.65	18	66.82	66.30	2	7,936	0.03%
2022/08/10	111	67.38	15	67.24	66.80	96	8,128	1.18%	大買/
2022/08/09	21	67.90	9.2	67.92	67.40	11.8	8,351	0.14%
2022/08/08	15	66.01	8	66.51	67.30	7	8,537	0.08%
2022/08/05	53.1	67.88	46	67.91	67.60	7.1	8,520	0.08%
2022/08/04	69.2	65.27	89	65.76	66.70	-19.8	8,413	-0.24%
2022/08/03	8	62.79	8	63.18	63.40	0	8,327	0.00%
2022/08/02	5	63.68	2	63.70	63.50	3	8,470	0.04%
2022/08/01	4	65.15	5	64.76	64.80	-1	8,563	-0.01%
2022/07/29	101.2	65.06	12	65.18	65.00	89.2	8,652	1.03%	大買/
2022/07/28	4	64.30	14	64.84	63.80	-10	8,937	-0.11%
2022/07/27	4.1	63.98	3	63.90	64.50	1.1	8,971	0.01%
2022/07/26	18	63.89	3	63.00	62.60	15	9,027	0.17%
2022/07/25	0	0.00	4	65.25	65.10	-4	9,039	-0.04%
2022/07/22	15.5	66.05	22	65.86	65.80	-6.5	9,176	-0.07%
2022/07/21	45	64.78	21	64.78	66.20	24	9,223	0.26%
2022/07/20	11	62.25	11	62.62	62.40	0	9,154	0.00%
2022/07/19	40	60.80	15	60.90	60.90	25	9,272	0.27%
2022/07/18	4	59.43	9	59.74	59.80	-5	9,442	-0.05%
2022/07/15	10	58.45	15	58.84	59.00	-5	9,747	-0.05%
2022/07/14	5	56.88	7	57.39	58.30	-2	10,055	-0.02%
2022/07/13	0	0.00	109	55.91	55.80	-109	10,347	-1.05%	大賣/鉅額交易
2022/07/12	104	54.90	1	55.30	54.80	103	10,689	0.96%	大買/鉅額交易
2022/07/11	14	58.39	16	58.48	58.10	-2	10,957	-0.02%
2022/07/08	20	58.44	104	57.76	58.00	-84	11,017	-0.76%	大賣/
2022/07/07	3	55.23	8	55.40	55.80	-5	10,898	-0.05%
2022/07/06	6.2	55.50	5	56.70	53.90	1.2	10,894	0.01%
2022/07/05	109.1	55.79	1	55.20	56.50	108.1	10,938	0.99%	大買/鉅額交易
2022/07/04	7	58.14	131	57.46	56.90	-124	10,930	-1.13%	大賣/鉅額交易
2022/07/01	16	62.09	14	60.31	57.90	2	11,029	0.02%
2022/06/30	6	64.87	9	65.50	63.00	-3	11,036	-0.03%
2022/06/29	3	67.07	12	67.44	67.60	-9	11,191	-0.08%
2022/06/28	8.1	69.25	3	68.57	68.00	5.1	11,908	0.04%
2022/06/27	7	70.03	5	69.40	70.00	2	13,329	0.01%
2022/06/24	12.1	67.26	20	67.27	67.00	-7.9	13,453	-0.06%
2022/06/23	19.2	66.38	18	66.70	66.30	1.2	13,603	0.01%
2022/06/22	6.4	67.78	0.2	67.60	66.60	6.2	13,864	0.04%
2022/06/21	6.1	68.46	5	68.72	69.40	1.1	14,058	0.01%
2022/06/20	24	67.69	24	67.58	66.10	0	14,344	0.00%
2022/06/17	28.4	69.94	18.1	69.25	69.10	10.3	14,401	0.07%
2022/06/16	53.1	74.89	45	74.48	71.60	8.1	14,233	0.06%
2022/06/15	0	0.00	15	79.05	79.00	-15	14,183	-0.11%
2022/06/14	25	78.68	13	78.56	78.90	12	14,341	0.08%
2022/06/13	8.1	79.90	6	79.77	79.50	2.1	14,314	0.01%
2022/06/10	15.4	80.53	19	80.95	81.80	-3.6	14,409	-0.02%
2022/06/09	10	81.08	29	80.91	81.50	-19	14,480	-0.13%
2022/06/08	10	81.55	12	81.38	80.80	-2	14,506	-0.01%
2022/06/07	24.1	81.45	22	81.17	81.50	2.1	14,549	0.01%
2022/06/06	161	81.69	17	81.69	81.40	144	14,548	0.99%	大買/鉅額交易
2022/06/02	34	83.65	147	83.35	83.10	-113	14,535	-0.78%	大賣/鉅額交易
2022/06/01	45.4	84.81	42.2	84.50	84.00	3.2	14,505	0.02%
2022/05/31	44	84.12	6	84.02	83.80	38	14,345	0.26%
2022/05/30	30.1	83.07	194	82.94	84.50	-163.9	14,193	-1.15%	大賣/鉅額交易
2022/05/27	7	80.09	42	80.51	80.20	-35	13,953	-0.25%
2022/05/26	68.1	79.95	88	80.68	78.90	-19.9	13,935	-0.14%
2022/05/25	13	78.52	16.4	79.69	80.20	-3.4	13,923	-0.02%
2022/05/24	109	79.86	10	79.95	78.70	99	13,997	0.71%	大買/
2022/05/23	27	81.81	41	81.94	81.20	-14	14,026	-0.10%
2022/05/20	12	80.97	10	81.33	81.20	2	14,123	0.01%
2022/05/19	114	78.89	121	80.23	81.20	-7	14,577	-0.05%	大買/大賣/
2022/05/18	84	81.88	24	81.27	81.20	60	14,594	0.41%
2022/05/17	45.1	80.52	176	80.66	82.40	-130.9	14,434	-0.91%	大賣/鉅額交易
2022/05/16	81	80.25	16	80.11	78.40	65	14,348	0.45%
2022/05/13	1.1	76.30	13	77.26	77.20	-11.9	14,440	-0.08%
2022/05/12	17	76.54	16	76.48	75.50	1	14,713	0.01%
2022/05/11	28	77.08	31.5	77.48	77.10	-3.5	15,081	-0.02%
2022/05/10	18.6	74.91	36	74.54	75.50	-17.4	14,961	-0.12%
2022/05/09	66	77.87	16	77.39	77.10	50	15,062	0.33%
2022/05/06	8	80.05	57	80.79	81.20	-49	15,546	-0.32%
2022/05/05	145.2	82.32	34.2	81.79	81.40	110.9	15,572	0.71%	大買/鉅額交易
2022/05/04	28	78.76	12	78.78	78.60	16	15,326	0.10%
2022/05/03	108	77.60	15	77.75	77.90	93	15,547	0.60%	大買/
2022/04/29	24	78.26	2	76.20	76.10	22	15,578	0.14%
2022/04/28	13	74.80	55	75.45	76.00	-42	15,557	-0.27%
2022/04/27	28	73.96	71	73.07	76.10	-43	15,466	-0.28%
2022/04/26	43	78.15	78	77.28	77.00	-35	15,339	-0.23%
2022/04/25	56	79.16	17	80.37	78.70	39	15,252	0.26%
2022/04/22	29.2	83.43	35	83.45	82.80	-5.8	15,120	-0.04%
2022/04/21	61	83.50	52.6	82.58	84.60	8.4	14,983	0.06%
2022/04/20	133.6	80.29	162	80.85	80.80	-28.5	14,855	-0.19%	大買/大賣/
2022/04/19	60.1	81.91	50	80.92	80.60	10.1	14,623	0.07%
2022/04/18	114.3	82.47	536	82.31	82.00	-421.7	14,444	-2.92%	大買/大賣/鉅額交易
2022/04/15	67.7	86.65	64	87.10	85.00	3.7	14,235	0.03%
2022/04/14	34.2	92.42	21	92.81	90.80	13.1	14,260	0.09%
2022/04/13	47.3	94.01	2	94.80	93.80	45.3	14,192	0.32%
2022/04/12	23.2	94.64	14.1	93.43	93.30	9.2	14,352	0.06%
2022/04/11	19.1	96.07	42	96.44	95.00	-22.9	14,407	-0.16%
2022/04/08	56.2	98.24	14	98.56	98.10	42.2	14,392	0.29%
2022/04/07	146.4	101.29	113	99.22	98.00	33.4	14,346	0.23%	大買/大賣/
2022/04/06	36	100.71	41.2	100.36	101.50	-5.2	14,168	-0.04%
2022/04/01	146.4	99.52	138.2	100.30	100.50	8.2	14,162	0.06%	大買/大賣/
2022/03/31	308.2	105.27	660.8	104.01	102.00	-352.6	13,986	-2.52%	大買/大賣/鉅額交易
2022/03/30	423.2	105.67	455.1	107.42	105.00	-31.9	13,567	-0.24%	大買/大賣/
2022/03/29	20	99.78	36	99.91	98.80	-16	12,340	-0.13%
2022/03/28	33.2	98.63	17	99.40	98.40	16.2	12,524	0.13%
2022/03/25	39.1	99.66	49	100.61	99.90	-9.9	12,582	-0.08%
2022/03/24	49.1	97.77	12	97.76	97.80	37.1	12,322	0.30%
2022/03/23	62	99.96	68	99.77	99.60	-6	12,188	-0.05%
2022/03/22	51	101.87	10.6	103.33	102.50	40.4	12,003	0.34%
2022/03/21	8	105.06	10.1	105.15	105.00	-2.1	11,884	-0.02%
2022/03/18	17.2	104.67	59	104.31	105.00	-41.8	11,866	-0.35%
2022/03/17	18	100.78	47	100.93	102.00	-29	11,702	-0.25%
2022/03/16	2	96.25	7.2	95.97	96.30	-5.2	11,705	-0.04%
2022/03/15	42.1	97.06	29.1	98.37	95.00	13	11,863	0.11%
2022/03/14	57	101.69	0.3	102.00	102.00	56.7	11,960	0.47%
2022/03/11	3	100.37	12	99.88	101.00	-9	12,395	-0.07%
2022/03/10	8	100.21	9	100.00	99.50	-1	12,755	-0.01%
2022/03/09	19	95.45	11.2	96.32	97.70	7.9	13,630	0.06%
2022/03/08	3.2	94.04	15.5	95.68	93.70	-12.3	13,895	-0.09%
2022/03/07	8.1	97.80	9	98.10	97.30	-0.9	14,153	-0.01%
2022/03/04	7	101.07	19	101.53	101.50	-12	14,469	-0.08%
2022/03/03	38	104.89	5	103.60	103.00	33	14,750	0.22%
2022/03/02	4	101.88	8	103.00	103.50	-4	14,986	-0.03%
2022/03/01	8	103.25	7	103.14	103.50	1	15,294	0.01%
2022/02/25	6.4	101.63	9.1	101.55	100.50	-2.7	15,771	-0.02%
2022/02/24	37	100.97	50.2	100.88	99.40	-13.2	16,240	-0.08%
2022/02/23	9	103.17	18.1	102.78	104.00	-9.1	16,640	-0.05%
2022/02/22	24.5	102.84	28	102.45	102.50	-3.6	17,811	-0.02%
2022/02/21	193	108.95	105	107.93	106.00	88	18,081	0.49%	大買/大賣/
2022/02/18	84	107.76	42.5	108.27	109.00	41.5	17,897	0.23%
2022/02/17	4.1	106.12	29	106.57	107.00	-24.9	18,019	-0.14%
2022/02/16	18	107.58	17.5	107.20	107.00	0.5	18,175	0.00%
2022/02/15	432	107.17	25	106.46	105.00	407	18,300	2.22%	大買/鉅額交易
2022/02/14	86.2	106.24	34	105.90	106.00	52.2	18,441	0.28%
2022/02/11	51.2	105.39	75.2	105.78	105.00	-24	18,444	-0.13%
2022/02/10	41.2	102.57	16	102.34	103.00	25.2	18,668	0.13%
2022/02/09	21.2	103.24	76	102.77	103.00	-54.8	19,384	-0.28%
2022/02/08	31.2	101.05	247.8	99.86	102.00	-216.6	19,523	-1.11%	大賣/鉅額交易
2022/02/07	8	93.30	17	93.77	95.00	-9	19,910	-0.05%
2022/01/26	12	90.35	127.4	90.73	90.50	-115.3	20,923	-0.55%	大賣/鉅額交易
2022/01/25	51	91.49	55	92.32	89.50	-4	22,423	-0.02%
2022/01/24	7	88.39	12.1	89.67	91.30	-5.1	22,697	-0.02%
2022/01/21	5	89.28	6	90.10	88.70	-1	23,536	0.00%
2022/01/20	18.3	89.52	16	90.08	90.30	2.3	24,081	0.01%
2022/01/19	34.5	90.52	23.7	91.70	90.40	10.8	24,609	0.04%
2022/01/18	9	93.21	25.2	92.64	92.40	-16.2	25,087	-0.06%
2022/01/17	25.2	91.10	13.3	91.42	92.00	11.9	25,652	0.05%
2022/01/14	23.1	88.46	3.4	89.52	89.30	19.7	26,174	0.08%
2022/01/13	33.8	91.00	6	90.82	90.60	27.8	27,169	0.10%
2022/01/12	27	93.30	306	93.20	92.70	-279	27,947	-1.00%	大賣/鉅額交易
2022/01/11	40.5	94.81	27	94.19	93.70	13.5	28,558	0.05%
2022/01/10	87	98.24	17	97.12	98.60	70	28,664	0.24%
2022/01/07	59.4	96.56	80	97.04	95.00	-20.7	28,617	-0.07%
2022/01/06	12.2	100.25	4.3	100.39	100.50	8	28,343	0.03%
2022/01/05	58.6	100.89	33.3	101.49	102.00	25.4	28,453	0.09%
2022/01/04	121.3	106.10	10	104.70	104.00	111.2	28,502	0.39%	大買/鉅額交易
2022/01/03	38.2	106.64	36.1	106.44	105.50	2.1	28,716	0.01%
2021/12/30	4	107.38	12.9	107.00	107.00	-8.9	28,796	-0.03%
2021/12/29	22	106.93	12.1	106.75	107.00	9.9	28,910	0.03%
2021/12/28	18	109.53	29	108.83	108.00	-11	29,134	-0.04%
2021/12/27	11.1	108.77	7	108.57	109.00	4	29,185	0.01%
2021/12/24	81.1	109.02	31	108.66	107.50	50.1	29,287	0.17%
2021/12/23	21	110.64	61	110.66	111.50	-40	29,125	-0.14%
2021/12/22	76.1	109.41	43.2	109.48	108.00	32.9	29,022	0.11%
2021/12/21	21	108.48	74.4	107.81	108.00	-53.4	28,709	-0.19%
2021/12/20	5	105.20	5.1	105.70	105.00	-0.1	28,555	0.00%
2021/12/17	15.1	104.77	29	104.69	104.50	-13.9	28,800	-0.05%
2021/12/16	14.1	107.11	11.4	108.15	109.00	2.7	28,899	0.01%
2021/12/15	9	104.78	20.6	104.42	106.00	-11.6	28,763	-0.04%
2021/12/14	34.2	102.60	16.5	102.65	102.50	17.7	28,719	0.06%
2021/12/13	16.1	104.85	32.1	105.75	106.00	-16	28,701	-0.06%
2021/12/10	132.3	106.25	16.9	105.58	105.00	115.4	28,726	0.40%	大買/鉅額交易
2021/12/09	35.2	110.18	13.8	110.21	109.00	21.4	28,660	0.07%
2021/12/08	43.1	112.06	18.1	111.77	112.00	25	28,764	0.09%
2021/12/07	76.5	112.19	57.2	110.56	110.00	19.3	28,852	0.07%
2021/12/06	142	112.70	183.3	112.10	113.00	-41.3	28,486	-0.14%	大買/大賣/
2021/12/03	346.3	111.72	354.4	114.44	111.50	-8.1	28,344	-0.03%	大買/大賣/
2021/12/02	212.6	111.83	124	107.61	107.00	88.6	27,818	0.32%	大買/大賣/
2021/12/01	356.1	110.16	236.4	110.58	110.50	119.8	27,901	0.43%	大買/大賣/鉅額交易
2021/11/30	160.1	107.47	172.8	109.49	110.50	-12.7	28,112	-0.05%	大買/大賣/
2021/11/29	31.1	103.91	32	104.72	106.00	-0.9	28,267	0.00%
2021/11/26	40.2	105.76	36.7	107.33	103.50	3.5	28,113	0.01%
2021/11/25	59.2	109.79	24.6	109.06	108.00	34.6	27,981	0.12%
2021/11/24	97.1	110.92	116	110.48	112.00	-19	27,809	-0.07%	大賣/
2021/11/23	171.2	110.41	71.9	109.86	106.00	99.3	27,568	0.36%	大買/
2021/11/22	47.1	110.48	335.3	111.45	108.50	-288.2	27,561	-1.05%	大賣/鉅額交易
2021/11/19	529.2	112.49	279	111.06	111.50	250.2	27,864	0.90%	大買/大賣/鉅額交易
2021/11/18	102.7	105.56	132.1	105.63	106.00	-29.5	27,212	-0.11%	大買/大賣/
2021/11/17	73	102.45	50.2	102.12	102.00	22.8	27,315	0.08%
2021/11/16	36.4	100.06	43.1	100.34	98.20	-6.7	27,667	-0.02%
2021/11/15	77.1	100.40	36.2	100.40	100.50	40.9	28,029	0.15%
2021/11/12	34.7	102.34	35	102.01	100.50	-0.3	28,240	0.00%
2021/11/11	52.7	100.47	71.1	100.38	101.00	-18.4	28,331	-0.06%
2021/11/10	59.3	96.95	41	97.26	97.90	18.3	28,092	0.06%
2021/11/09	98	98.22	147.1	98.64	98.00	-49.1	27,946	-0.18%	大賣/
2021/11/08	435.4	104.49	176.3	102.10	99.20	259.1	27,499	0.94%	大買/大賣/鉅額交易
2021/11/05	298.2	108.34	194	109.57	110.00	104.2	26,953	0.39%	大買/大賣/鉅額交易
2021/11/04	830.9	112.45	689.2	111.72	110.00	141.7	26,808	0.53%	大買/大賣/鉅額交易
2021/11/03	268.8	109.08	218.3	107.80	108.00	50.5	26,125	0.19%	大買/大賣/
2021/11/02	435	119.46	237.2	119.48	111.50	197.8	25,206	0.78%	大買/大賣/鉅額交易
2021/11/01	71	119.39	89.3	120.92	123.50	-18.3	23,823	-0.08%
2021/10/29	227.7	111.96	474.2	111.88	112.50	-246.5	23,484	-1.05%	大買/大賣/鉅額交易
2021/10/28	177.2	108.40	156	109.35	107.50	21.2	22,973	0.09%	大買/大賣/
2021/10/27	247	106.97	336.2	107.79	107.00	-89.2	22,734	-0.39%	大買/大賣/
2021/10/26	173.1	106.96	199.1	107.92	101.50	-26	22,334	-0.12%	大買/大賣/
2021/10/25	199	105.17	259.1	105.10	105.50	-60.1	22,136	-0.27%	大買/大賣/
2021/10/22	169.6	102.07	218.1	102.00	101.50	-48.5	22,045	-0.22%	大買/大賣/
2021/10/21	169.5	101.35	358.5	100.93	100.50	-189.1	22,333	-0.85%	大買/大賣/鉅額交易
2021/10/20	296.4	97.42	130	97.43	96.80	166.4	22,038	0.76%	大買/大賣/鉅額交易
2021/10/19	72	99.14	324.2	98.70	101.50	-252.2	22,139	-1.14%	大賣/鉅額交易
2021/10/18	57.5	92.87	30	92.81	92.60	27.5	21,900	0.13%
2021/10/15	32	91.90	33.1	91.74	91.40	-1.1	22,556	0.00%
2021/10/14	13	88.69	22	88.49	89.00	-9	23,483	-0.04%
2021/10/13	267	91.84	25	89.77	87.40	242	23,748	1.02%	大買/鉅額交易
2021/10/12	30	94.56	24.1	94.05	93.30	5.9	24,108	0.02%
2021/10/08	50.1	93.08	77.1	93.26	94.00	-26.9	24,790	-0.11%
2021/10/07	36	89.74	60	89.63	89.50	-24	25,392	-0.09%
2021/10/06	23.1	87.58	27.2	86.67	86.20	-4.1	25,823	-0.02%
2021/10/05	30	85.68	45.8	82.96	86.50	-15.8	26,290	-0.06%
2021/10/04	40	82.60	53	83.18	81.10	-13	26,522	-0.05%
2021/10/01	37.3	85.96	15	84.07	84.10	22.3	26,890	0.08%
2021/09/30	37	89.29	15	89.76	89.30	22	27,668	0.08%
2021/09/29	28.5	89.10	25	88.98	87.70	3.5	28,122	0.01%
2021/09/28	4.1	92.99	6	93.73	91.80	-1.9	28,938	-0.01%
2021/09/27	36	94.50	40	96.12	94.60	-4	29,581	-0.01%
2021/09/24	192	95.45	75	96.20	95.00	117	30,007	0.39%	大買/鉅額交易
2021/09/23	100	93.62	94	94.46	95.40	6	30,217	0.02%
2021/09/22	8.3	90.63	9	90.37	90.20	-0.7	30,320	0.00%
2021/09/17	23	91.53	10.5	91.54	92.30	12.5	31,093	0.04%
2021/09/16	16.2	90.84	26	91.00	90.40	-9.8	31,844	-0.03%
2021/09/15	33	90.63	19	91.17	92.30	14	32,181	0.04%
2021/09/14	34.1	91.88	6.1	92.65	91.70	28.1	32,862	0.09%
2021/09/13	72.3	94.04	71	96.15	92.30	1.3	33,164	0.00%
2021/09/10	53	91.98	50.1	93.68	94.90	2.9	33,443	0.01%
2021/09/09	10.3	92.03	25	92.43	93.90	-14.7	34,291	-0.04%
2021/09/08	58	91.85	17.4	91.79	90.50	40.6	35,196	0.12%
2021/09/07	68.3	92.20	84	92.42	94.30	-15.8	35,488	-0.04%
2021/09/06	93.4	96.72	64.5	96.71	94.50	28.9	35,198	0.08%
2021/09/03	107.1	97.80	84.1	98.29	98.50	23	34,882	0.07%	大買/
2021/09/02	209.7	103.43	52	103.82	100.50	157.7	34,527	0.46%	大買/鉅額交易
2021/09/01	28.1	109.32	150	109.34	111.00	-121.9	34,572	-0.35%	大賣/鉅額交易
2021/08/31	16.1	107.88	166	107.86	108.50	-149.9	34,495	-0.43%	大賣/鉅額交易
2021/08/30	44	108.10	36.9	108.73	110.00	7.1	34,408	0.02%
2021/08/27	235.4	107.71	120.3	108.36	106.50	115.1	34,340	0.34%	大買/大賣/鉅額交易
2021/08/26	99.7	113.25	96.2	113.40	111.50	3.5	34,147	0.01%
2021/08/25	152.7	113.13	230.4	113.13	113.00	-77.7	34,077	-0.23%	大買/大賣/
2021/08/24	124.6	109.01	127	109.18	107.50	-2.4	33,308	-0.01%	大買/大賣/
2021/08/23	132.3	107.46	127.5	107.66	106.00	4.8	32,775	0.01%	大買/大賣/
2021/08/20	106.3	104.53	104.2	104.66	105.00	2.1	32,351	0.01%	大買/大賣/
2021/08/19	290.1	100.38	94	101.28	99.00	196.1	31,672	0.62%	大買/鉅額交易
2021/08/18	55	93.34	65	94.91	100.00	-10	31,083	-0.03%
2021/08/17	78.2	97.22	76.3	95.68	91.00	1.9	30,700	0.01%
2021/08/16	58	98.20	48.1	98.30	98.90	9.9	30,369	0.03%
2021/08/13	32.7	100.19	34	99.99	97.00	-1.3	30,232	0.00%
2021/08/12	56	101.53	36	101.33	103.00	20	30,107	0.07%
2021/08/11	40	100.35	63.8	99.84	97.60	-23.8	29,975	-0.08%
2021/08/10	65	100.41	55.1	99.72	101.00	9.9	29,776	0.03%
2021/08/09	76.6	102.20	79.1	102.30	100.50	-2.5	29,579	-0.01%
2021/08/06	80.1	106.23	99.1	107.18	108.50	-19	29,399	-0.06%
2021/08/05	76.3	108.54	61.2	110.31	108.50	15.1	29,282	0.05%
2021/08/04	87	113.16	60.3	114.51	113.00	26.7	29,279	0.09%
2021/08/03	96.3	113.56	81.6	114.71	113.50	14.7	29,284	0.05%
2021/08/02	39.4	109.77	48.7	108.33	111.50	-9.3	28,915	-0.03%
2021/07/30	34	105.47	46.9	104.97	102.50	-12.9	28,598	-0.04%
2021/07/29	73.2	106.22	76	107.19	107.00	-2.8	28,473	-0.01%
2021/07/28	127.7	105.89	89.1	106.10	104.50	38.6	28,180	0.14%	大買/
2021/07/27	237.1	118.02	306	116.91	114.50	-68.9	27,765	-0.25%	大買/大賣/
2021/07/26	243.5	115.59	142.7	117.22	115.50	100.8	27,020	0.37%	大買/大賣/
2021/07/23	155.9	113.12	66.3	111.42	110.00	89.6	26,312	0.34%	大買/
2021/07/22	36	109.18	125.5	110.95	113.50	-89.4	25,352	-0.35%	大賣/
2021/07/21	173.3	107.07	300.1	107.83	103.50	-126.8	25,114	-0.50%	大買/大賣/鉅額交易
2021/07/20	61.1	105.01	142.5	106.08	108.50	-81.4	24,422	-0.33%	大賣/
2021/07/19	65.6	101.60	103	102.72	100.00	-37.4	23,783	-0.16%	大賣/
2021/07/16	137.5	101.81	115.2	101.04	102.50	22.3	24,120	0.09%	大買/大賣/
2021/07/15	213.9	98.34	151.1	97.93	100.00	62.8	24,054	0.26%	大買/大賣/
2021/07/14	196.3	101.98	132.2	102.73	98.10	64.1	23,919	0.27%	大買/大賣/
2021/07/13	77.2	109.64	76	110.93	109.00	1.2	23,126	0.01%
2021/07/12	34	102.29	115.1	104.10	105.50	-81.1	22,646	-0.36%	大賣/
2021/07/09	80	96.47	109.1	96.02	96.00	-29.1	22,042	-0.13%	大賣/
2021/07/08	144.9	96.54	163	95.56	94.80	-18.1	21,711	-0.08%	大買/大賣/
2021/07/07	116	96.02	138.1	95.88	93.60	-22.1	21,344	-0.10%	大買/大賣/
2021/07/06	99.3	92.00	96	92.06	92.60	3.3	20,611	0.02%
2021/07/05	180.5	92.75	140.2	92.94	90.50	40.4	20,264	0.20%	大買/大賣/
2021/07/02	78	84.37	89	84.66	87.60	-11	19,651	-0.06%
2021/07/01	111.4	82.86	106.1	80.64	79.70	5.2	19,370	0.03%	大買/大賣/
2021/06/30	144.1	84.09	133.7	83.92	86.20	10.4	19,562	0.05%	大買/大賣/
2021/06/29	62.2	79.69	65.9	79.73	78.70	-3.6	19,614	-0.02%
2021/06/28	155.4	81.17	134	81.23	79.60	21.4	19,407	0.11%	大買/大賣/
2021/06/25	135	79.23	238.9	79.98	81.80	-103.9	18,838	-0.55%	大買/大賣/鉅額交易
2021/06/24	69	74.48	80.1	74.86	74.40	-11.1	18,163	-0.06%
2021/06/23	105.3	71.92	115	73.29	74.50	-9.7	17,792	-0.05%	大買/大賣/
2021/06/22	55	68.66	58.5	68.76	69.90	-3.5	17,070	-0.02%
2021/06/21	93.1	68.96	91	67.65	66.20	2.1	16,679	0.01%
2021/06/18	125.4	67.74	166.7	68.12	68.90	-41.3	16,156	-0.26%	大買/大賣/
2021/06/17	116	63.74	122.1	63.95	65.20	-6.1	15,070	-0.04%	大買/大賣/
2021/06/16	54.6	60.52	93.1	60.36	61.00	-38.5	14,076	-0.27%
2021/06/15	78.1	57.44	97	57.76	57.80	-19	13,617	-0.14%
2021/06/11	36.1	56.43	32	56.50	56.50	4.1	13,585	0.03%
2021/06/10	154	57.15	142.1	56.68	57.00	11.9	13,668	0.09%	大買/大賣/
2021/06/09	72	57.18	94	57.11	56.50	-22	13,562	-0.16%
2021/06/08	35	53.79	59.1	54.52	54.80	-24.1	13,053	-0.18%
2021/06/07	87	53.09	16	53.03	53.40	71	13,119	0.54%
2021/06/04	13	53.78	31	53.59	54.00	-18	13,221	-0.14%
2021/06/03	27	53.27	5	53.38	53.50	22	13,225	0.17%
2021/06/02	98	54.03	145	53.47	52.90	-47	13,253	-0.35%	大賣/
2021/06/01	13	51.82	13.2	52.05	52.00	-0.2	12,855	0.00%
2021/05/31	38	50.87	6	50.70	51.20	32	12,919	0.25%
2021/05/28	71	50.35	53.3	50.22	50.60	17.8	13,004	0.14%
2021/05/27	12	48.16	3	48.33	48.35	9	13,181	0.07%
2021/05/26	5	47.94	12	48.03	48.40	-7	13,217	-0.05%
2021/05/25	27	47.65	22	47.99	47.85	5	13,317	0.04%
2021/05/24	14	45.71	7	46.34	46.25	7	13,390	0.05%
2021/05/21	8	45.77	12.3	45.41	46.15	-4.3	13,538	-0.03%
2021/05/20	10	44.34	4	43.94	43.85	6	13,616	0.04%
2021/05/19	4.1	44.35	12	44.76	45.60	-7.9	13,604	-0.06%
2021/05/18	13	43.21	9.3	43.05	43.55	3.8	13,512	0.03%
2021/05/17	7.2	40.61	14	41.02	39.60	-6.9	13,515	-0.05%
2021/05/14	26	45.22	7	44.44	43.95	19	13,471	0.14%
2021/05/13	13.4	43.75	9	43.72	44.00	4.4	13,381	0.03%
2021/05/12	15.5	44.89	75	45.51	43.50	-59.5	13,348	-0.45%
2021/05/11	45.9	47.55	43.1	47.82	46.60	2.8	13,217	0.02%
2021/05/10	83.4	52.10	67	51.16	51.10	16.4	13,093	0.13%
2021/05/07	49	51.52	66.2	53.12	53.60	-17.2	13,597	-0.13%
2021/05/06	17.2	50.95	12	51.12	50.70	5.2	13,602	0.04%
2021/05/05	15.5	51.75	12	51.69	50.90	3.5	13,569	0.03%
2021/05/04	51	52.41	19	52.30	52.40	32	13,623	0.23%
2021/05/03	49.2	56.49	53	56.68	55.50	-3.8	13,697	-0.03%
2021/04/29	41.1	59.28	84	59.77	59.00	-42.9	13,737	-0.31%
2021/04/28	87	60.97	75	60.49	60.50	12	13,804	0.09%
2021/04/27	112.6	62.40	178	61.95	60.20	-65.4	13,935	-0.47%	大買/大賣/
2021/04/26	200	62.57	123.4	62.38	62.70	76.7	13,805	0.56%	大買/大賣/
2021/04/23	94	62.53	76	62.52	62.40	18	13,876	0.13%
2021/04/22	119.1	62.56	79.1	62.97	60.50	40.1	13,695	0.29%	大買/
2021/04/21	49.4	60.57	52	60.96	61.70	-2.7	13,209	-0.02%
2021/04/20	216	59.47	282.3	59.70	59.50	-66.3	12,870	-0.51%	大買/大賣/
2021/04/19	49	56.26	55	56.49	56.70	-6	12,514	-0.05%
2021/04/16	13	55.65	13.3	55.68	56.00	-0.3	12,781	0.00%
2021/04/15	14.1	55.42	5	55.28	55.40	9.1	12,871	0.07%
2021/04/14	84.8	55.62	63	55.47	55.40	21.8	12,979	0.17%
2021/04/13	78.7	56.98	74	56.28	55.80	4.7	13,158	0.04%
2021/04/12	30.2	57.40	60.4	56.97	57.10	-30.2	13,235	-0.23%
2021/04/09	28	59.01	19.1	58.90	58.60	8.9	13,439	0.07%
2021/04/08	66	60.18	107	60.55	60.70	-41	14,110	-0.29%	大賣/
2021/04/07	96.1	59.32	90	59.07	59.60	6.1	14,202	0.04%
2021/04/06	488.5	58.36	123.1	57.60	59.60	365.4	14,068	2.60%	大買/大賣/鉅額交易
2021/04/01	160.1	55.51	86	55.87	54.50	74.1	13,793	0.54%	大買/
2021/03/31	24	53.48	3	53.30	53.50	21	14,143	0.15%
2021/03/30	74	54.48	79.9	54.36	54.00	-5.9	15,208	-0.04%
2021/03/29	22	54.19	13	53.83	54.60	9	16,146	0.06%
2021/03/26	3	53.50	4	52.65	53.70	-1	16,282	-0.01%
2021/03/25	9	52.39	1	52.00	52.20	8	16,368	0.05%
2021/03/23	11	54.03	5	53.54	53.00	6	16,589	0.04%
2021/03/22	12.1	54.76	3	54.57	54.40	9.1	16,726	0.05%
2021/03/19	6	54.65	9	54.54	54.60	-3	16,967	-0.02%
2021/03/18	38	55.25	44	54.61	54.20	-6	17,189	-0.03%
2021/03/17	3	54.57	10	54.38	54.20	-7	17,384	-0.04%
2021/03/16	61	54.27	58	53.95	53.80	3	17,675	0.02%
2021/03/15	7	53.84	27	53.73	54.10	-20	18,108	-0.11%
2021/03/12	5	52.94	11	52.98	53.10	-6	18,159	-0.03%
2021/03/11	22	52.36	10.5	52.46	52.90	11.5	18,251	0.06%
2021/03/10	17.5	51.54	31.1	51.31	51.40	-13.6	18,268	-0.07%
2021/03/09	3.2	48.37	30	48.75	48.70	-26.8	18,249	-0.15%
2021/03/08	40	50.39	8	51.18	49.65	32	18,577	0.17%
2021/03/05	7	51.90	9	51.66	51.30	-2	18,928	-0.01%
2021/03/04	43	52.33	17	52.94	51.60	26	19,241	0.14%
2021/03/03	37	53.76	107	54.21	54.10	-70	19,614	-0.36%	大賣/
2021/03/02	132	55.65	286	54.37	53.90	-154	19,881	-0.77%	大買/大賣/鉅額交易
2021/02/26	6	54.47	30	54.38	54.00	-24	20,047	-0.12%
2021/02/25	44	54.89	72.1	54.81	54.60	-28.1	21,355	-0.13%
2021/02/24	88.3	55.48	398	54.77	55.00	-309.7	22,443	-1.38%	大賣/鉅額交易
2021/02/23	46.3	55.35	366	55.13	55.00	-319.7	22,545	-1.42%	大賣/鉅額交易
2021/02/22	6	54.40	98	54.74	54.40	-92	22,470	-0.41%
2021/02/19	17.1	52.87	28	53.02	53.10	-11	22,464	-0.05%
2021/02/18	2	52.05	16	52.31	52.40	-14	22,985	-0.06%
2021/02/17	2	50.25	58	51.87	51.80	-56	23,384	-0.24%
2021/02/05	37	48.87	31	48.91	48.90	6	23,516	0.03%
2021/02/04	5.1	49.64	35	49.55	49.35	-29.9	24,050	-0.12%
2021/02/03	11	50.71	13.1	51.02	50.60	-2.1	24,582	-0.01%
2021/02/02	12	50.05	10.1	50.17	50.00	2	24,837	0.01%
2021/02/01	15.1	49.27	9.5	49.50	49.00	5.6	24,991	0.02%
2021/01/29	163	52.68	277	54.01	50.50	-114	24,939	-0.46%	大買/大賣/鉅額交易
2021/01/28	41	51.02	16	51.27	51.20	25	24,472	0.10%
2021/01/27	2	52.45	8.4	52.47	52.50	-6.4	24,442	-0.03%
2021/01/26	32.2	52.46	8	52.18	52.00	24.2	24,460	0.10%
2021/01/25	26	53.39	11.2	52.98	53.30	14.8	24,404	0.06%
2021/01/22	15	50.71	18.8	51.24	51.60	-3.8	24,222	-0.02%
2021/01/21	207	51.93	166.2	51.22	51.00	40.8	24,138	0.17%	大買/大賣/
2021/01/20	55	52.27	46	52.41	51.70	9	24,060	0.04%
2021/01/19	45	55.31	38	54.86	54.80	7	23,846	0.03%
2021/01/18	57	55.40	78.1	55.34	55.50	-21.1	23,821	-0.09%
2021/01/15	27	54.41	149	54.59	54.00	-122	23,598	-0.52%	大賣/鉅額交易
2021/01/14	56.2	53.98	50	53.91	53.90	6.2	23,431	0.03%
2021/01/13	62	55.34	98	55.42	55.30	-36	23,327	-0.15%
2021/01/12	131	56.21	124	57.05	55.30	7	23,246	0.03%	大買/大賣/
2021/01/11	238	56.21	117.1	55.37	56.50	120.9	22,867	0.53%	大買/大賣/鉅額交易
2021/01/08	99	53.84	26	53.72	53.50	73	22,833	0.32%
2021/01/07	56	53.51	180.9	53.48	53.20	-124.9	23,230	-0.54%	大賣/鉅額交易
2021/01/06	91	54.30	68	53.64	53.00	23	23,313	0.10%
2021/01/05	61	53.96	95	54.35	54.70	-34	23,142	-0.15%
2021/01/04	197.1	55.25	149.1	55.73	54.70	48	23,109	0.21%	大買/大賣/
2020/12/31	174.1	54.23	267	54.31	54.10	-93	23,051	-0.40%	大買/大賣/
2020/12/30	231	52.19	158	52.29	51.80	73	22,367	0.33%	大買/大賣/
2020/12/29	336.1	52.02	170.6	52.01	52.80	165.5	22,044	0.75%	大買/大賣/鉅額交易
2020/12/28	359	51.80	179	51.72	51.60	180	21,821	0.82%	大買/大賣/鉅額交易
2020/12/25	590	52.11	154.1	51.71	51.00	435.9	21,429	2.03%	大買/大賣/鉅額交易
2020/12/24	223.2	49.18	157	49.84	50.60	66.2	20,612	0.32%	大買/大賣/
2020/12/23	246.1	46.98	216.2	46.73	46.90	29.9	19,511	0.15%	大買/大賣/
2020/12/22	121.2	45.43	116	44.54	43.60	5.2	18,595	0.03%	大買/大賣/
2020/12/21	186	44.32	79	44.13	44.60	107	18,505	0.58%	大買/鉅額交易
2020/12/18	53	44.35	37	44.85	44.00	16	18,713	0.09%
2020/12/17	31	45.09	27	44.91	45.25	4	18,690	0.02%
2020/12/16	6	44.18	26	44.27	44.75	-20	18,660	-0.11%
2020/12/15	45	43.80	28	43.40	42.70	17	18,800	0.09%
2020/12/14	27	45.35	37	45.52	45.10	-10	19,025	-0.05%
2020/12/11	67	44.86	31	45.38	44.10	36	18,840	0.19%
2020/12/10	31	46.03	28	46.33	45.80	3	18,653	0.02%
2020/12/09	119	46.37	107	46.52	45.95	12	18,353	0.07%	大買/大賣/
2020/12/08	13.1	44.87	21.9	44.97	44.95	-8.8	17,978	-0.05%
2020/12/07	35	44.87	44	44.53	44.30	-9	17,988	-0.05%
2020/12/04	58	44.94	26.2	44.57	44.30	31.8	17,926	0.18%
2020/12/03	25	44.66	35	44.94	44.35	-10	17,860	-0.06%
2020/12/02	50	45.27	50	45.44	44.70	0	17,857	0.00%
2020/12/01	130	44.15	112.7	44.51	45.80	17.3	17,637	0.10%	大買/大賣/
2020/11/30	90	44.71	43	44.90	44.60	47	17,461	0.27%
2020/11/27	106	44.32	136.5	44.95	45.15	-30.5	17,327	-0.18%	大買/大賣/
2020/11/26	63.6	43.43	74	43.62	43.65	-10.4	17,355	-0.06%
2020/11/25	82	42.92	45	42.87	42.40	37	17,154	0.22%
2020/11/24	174	44.64	160	44.50	43.20	14	17,057	0.08%	大買/大賣/
2020/11/23	124	42.84	92.5	42.69	44.40	31.5	16,399	0.19%	大買/
2020/11/20	27	40.49	74.1	40.09	40.40	-47.1	16,776	-0.28%
2020/11/19	33	39.32	60	39.54	39.00	-27	16,927	-0.16%
2020/11/18	24	40.05	87	40.10	39.55	-63	17,618	-0.36%
2020/11/17	128	40.04	81	40.08	39.50	47	18,922	0.25%	大買/
2020/11/16	98	39.63	79	40.44	41.35	19	21,270	0.09%
2020/11/13	23	38.83	13	38.60	38.70	10	21,508	0.05%
2020/11/12	100	38.89	56	39.18	38.15	44	21,713	0.20%
2020/11/11	86	40.41	90.7	39.98	40.35	-4.7	21,395	-0.02%
2020/11/10	39.2	38.94	58	39.44	38.05	-18.8	20,909	-0.09%
2020/11/09	30	38.77	52	38.79	39.00	-22	20,791	-0.11%
2020/11/06	1	37.65	22	37.69	37.65	-21	20,707	-0.10%
2020/11/05	21	37.64	14	37.98	37.90	7	20,769	0.03%
2020/11/04	1.1	36.61	0	0.00	37.00	1.1	20,901	0.01%
2020/11/03	1	36.95	11.1	36.51	36.90	-10.1	21,491	-0.05%
2020/11/02	12.1	35.75	15	35.18	35.30	-2.9	22,085	-0.01%
2020/10/30	11.6	36.38	5	36.40	36.05	6.6	22,205	0.03%
2020/10/29	9	36.44	7	36.79	37.20	2	22,509	0.01%
2020/10/28	43	38.55	44	38.04	37.55	-1	22,554	0.00%
2020/10/27	12	38.37	4	38.39	38.45	8	22,538	0.04%
2020/10/26	5	38.46	11	38.50	38.10	-6	22,623	-0.03%
2020/10/23	2	38.05	8.2	38.06	38.15	-6.2	22,541	-0.03%
2020/10/22	13	37.48	42	37.58	37.80	-29	22,637	-0.13%
2020/10/21	35	37.39	31.2	37.46	37.40	3.8	22,620	0.02%
2020/10/20	23	36.82	23	36.73	36.75	0	22,601	0.00%
2020/10/19	23.4	36.97	44	37.05	37.15	-20.6	22,594	-0.09%
2020/10/16	101.2	37.66	111	37.98	36.80	-9.8	22,574	-0.04%	大買/大賣/
2020/10/15	80	39.41	73	39.61	39.00	7	22,229	0.03%
2020/10/14	30	38.77	43	38.90	38.70	-13	21,642	-0.06%
2020/10/13	41	38.63	24.4	38.44	38.30	16.6	21,478	0.08%
2020/10/12	63.5	38.46	69	38.37	38.30	-5.6	21,336	-0.03%
2020/10/08	102	38.45	63	38.44	37.95	39	21,233	0.18%	大買/
2020/10/07	57.6	38.28	89.1	38.29	38.40	-31.5	21,039	-0.15%
2020/10/06	22	37.58	42	37.55	37.45	-20	20,941	-0.10%
2020/10/05	12	36.90	4.1	36.84	36.90	7.9	21,030	0.04%
2020/09/30	0	0.00	1	36.20	36.30	-1	21,064	0.00%
2020/09/29	7	36.00	17	36.19	35.75	-10	21,134	-0.05%
2020/09/28	10	35.44	12	35.55	35.45	-2	21,083	-0.01%
2020/09/25	29	35.34	27	35.54	34.95	2	21,098	0.01%
2020/09/24	26.1	35.91	25	36.13	35.30	1.1	21,089	0.01%
2020/09/23	43	37.83	55	37.96	37.10	-12	21,179	-0.06%
2020/09/22	6	37.66	14	37.44	37.05	-8	20,890	-0.04%
2020/09/21	14	37.60	19	37.60	37.40	-5	20,794	-0.02%
2020/09/18	89	38.10	41	38.06	37.60	48	20,814	0.23%
2020/09/17	55	37.73	116.2	37.63	38.20	-61.2	20,556	-0.30%	大賣/
2020/09/16	12	36.50	18	36.63	36.40	-6	20,061	-0.03%
2020/09/15	19	36.29	18	36.17	35.90	1	19,992	0.01%
2020/09/14	18	35.67	97.1	35.86	36.10	-79.1	20,063	-0.39%
2020/09/11	56.1	35.19	55	35.20	34.65	1.1	20,003	0.01%
2020/09/10	21.3	36.97	22	36.78	36.20	-0.7	19,836	0.00%
2020/09/09	19	35.84	31	36.05	36.40	-12	19,777	-0.06%
2020/09/08	35	36.04	30	36.34	35.90	5	19,786	0.03%
2020/09/07	16.2	36.32	20	35.95	35.70	-3.8	19,811	-0.02%
2020/09/04	38	36.49	21	36.57	36.75	17	19,837	0.09%
2020/09/03	114.1	38.36	121	38.10	37.40	-6.9	19,855	-0.03%	大買/大賣/
2020/09/02	131	37.93	96	38.06	38.00	35	19,694	0.18%	大買/
2020/09/01	111	38.28	158.1	37.85	38.55	-47.1	19,779	-0.24%	大買/大賣/
2020/08/31	75	36.73	105	37.20	36.70	-30	19,408	-0.15%	大賣/
2020/08/28	169.2	37.80	131	37.55	37.40	38.2	19,647	0.19%	大買/大賣/
2020/08/27	202.1	37.53	113	38.13	37.35	89.1	20,272	0.44%	大買/大賣/
2020/08/26	339.1	39.91	300	39.57	38.40	39.1	19,892	0.20%	大買/大賣/
2020/08/25	102	38.69	67	38.42	38.40	35	18,326	0.19%	大買/
2020/08/24	98	38.20	138	38.39	39.00	-40	17,887	-0.22%	大賣/
2020/08/21	296.2	38.52	227	38.53	37.95	69.2	17,062	0.41%	大買/大賣/
2020/08/20	422.1	37.74	436.7	37.35	38.75	-14.6	15,582	-0.09%	大買/大賣/
2020/08/19	98	36.22	97.6	36.06	36.85	0.4	12,641	0.00%
2020/08/18	109	32.66	191.2	32.19	33.50	-82.2	11,930	-0.69%	大買/大賣/
2020/08/17	95.2	31.16	33	31.77	32.00	62.2	11,501	0.54%
2020/08/14	9	30.63	17	30.67	30.45	-8	11,271	-0.07%
2020/08/13	29	30.32	25	30.05	30.05	4	11,222	0.04%
2020/08/12	50	29.52	5	29.83	29.90	45	11,049	0.41%
2020/08/11	15	30.07	7	29.70	29.80	8	10,944	0.07%
2020/08/10	49	30.98	30.7	30.88	30.40	18.3	10,915	0.17%
2020/08/07	81	32.32	56.5	32.32	32.40	24.5	10,682	0.23%
2020/08/06	186	31.91	187	32.03	32.65	-1	10,058	-0.01%	大買/大賣/
2020/08/05	6	29.97	67	29.59	29.70	-61	9,412	-0.65%
2020/08/04	103	29.78	56	29.86	28.80	47	9,278	0.51%	大買/
2020/08/03	4	30.11	52	29.77	29.70	-48	8,947	-0.54%
2020/07/31	62	29.33	4	29.36	29.35	58	8,858	0.65%
2020/07/30	19	29.28	27.3	29.17	29.55	-8.3	8,845	-0.09%
2020/07/29	0	0.00	17	28.04	28.40	-17	8,775	-0.19%
2020/07/28	66.2	28.51	83	27.97	27.40	-16.8	8,775	-0.19%
2020/07/27	16	28.33	23.7	28.04	28.55	-7.7	8,632	-0.09%
2020/07/24	14	28.19	14	28.65	27.95	0	8,703	0.00%
2020/07/23	10.3	28.45	34	28.82	28.55	-23.7	8,690	-0.27%
2020/07/22	16	27.93	6	28.33	28.45	10	8,692	0.12%
2020/07/21	5	27.50	53	27.59	27.85	-48	8,790	-0.55%
2020/07/20	12	26.48	10	26.65	26.90	2	9,037	0.02%
2020/07/17	27	27.81	25	28.05	27.05	2	9,148	0.02%
2020/07/16	19	27.90	34	28.17	28.05	-15	9,131	-0.16%
2020/07/15	65	28.85	28	28.60	28.65	37	9,100	0.41%
2020/07/14	71	29.79	18	29.47	29.35	53	9,016	0.59%
2020/07/13	22	29.56	37	29.57	30.15	-15	8,848	-0.17%
2020/07/10	75	29.33	3	29.58	28.95	72	8,720	0.83%
2020/07/09	32	29.31	48	29.61	29.70	-16	8,548	-0.19%
2020/07/08	42	29.65	39	29.93	29.45	3	8,462	0.04%
2020/07/07	8	29.10	6	29.06	29.15	2	8,344	0.02%
2020/07/06	15	29.03	210	29.07	29.20	-195	8,298	-2.35%	大賣/鉅額交易
2020/07/03	40	29.69	95	29.79	29.10	-55	8,235	-0.67%
2020/07/02	333	29.97	73	29.64	29.80	260	8,010	3.25%	大買/鉅額交易
2020/07/01	17	28.67	5	28.68	28.50	12	7,748	0.15%
2020/06/30	5	28.32	3	28.45	28.30	2	7,703	0.03%
2020/06/29	40	28.19	10	28.74	27.85	30	7,753	0.39%
2020/06/24	6	28.93	11.2	28.88	29.20	-5.2	7,613	-0.07%
2020/06/23	23	28.13	1	28.20	28.15	22	7,535	0.29%
2020/06/22	20	28.80	11	28.78	28.60	9	7,503	0.12%
2020/06/19	10	29.14	13	29.20	28.30	-3	7,478	-0.04%
2020/06/18	3	28.70	1	28.70	28.80	2	7,303	0.03%
2020/06/17	0	0.00	22	28.40	28.60	-22	7,261	-0.30%
2020/06/16	23	28.50	7	28.59	28.35	16	7,218	0.22%
2020/06/15	8.2	28.59	30	28.07	28.05	-21.9	7,204	-0.30%
2020/06/12	14	28.95	13.1	29.05	29.65	0.9	7,134	0.01%
2020/06/11	16	29.72	346	29.88	29.20	-330	7,085	-4.66%	大賣/鉅額交易
2020/06/10	78.4	29.56	37	29.37	30.00	41.4	6,942	0.60%
2020/06/09	13	28.41	35	28.31	28.30	-22	6,772	-0.32%
2020/06/08	71	30.12	70	29.78	29.10	1	6,677	0.01%
2020/06/05	12.1	29.09	61	29.24	29.10	-48.9	6,346	-0.77%
2020/06/04	80	29.30	70.7	29.28	29.30	9.3	6,172	0.15%
2020/06/03	335.1	28.41	503.2	28.27	28.95	-168.1	5,701	-2.95%	大買/大賣/鉅額交易
2020/06/02	445	25.09	30.1	26.17	27.00	414.9	4,644	8.93%	大買/鉅額交易
2020/06/01	1	24.60	3	24.37	24.60	-2	4,304	-0.05%
2020/05/29	2	24.23	0	0.00	23.70	2	4,277	0.05%
2020/05/28	1	24.50	37	24.67	24.50	-36	4,262	-0.84%
2020/05/27	61	24.58	24	24.25	24.80	37	4,245	0.87%
2020/05/26	1	24.30	12	24.10	24.15	-11	4,214	-0.26%
2020/05/25	2	23.40	5	23.96	24.05	-3	4,203	-0.07%
2020/05/22	1	23.95	0	0.00	23.95	1	4,188	0.02%
2020/05/21	6	24.58	3	24.63	24.60	3	4,164	0.07%
2020/05/20	6	24.09	10	24.00	24.05	-4	4,110	-0.10%
2020/05/19	7	23.71	2	23.58	23.80	5	4,052	0.12%
2020/05/18	1	22.65	4	22.89	23.00	-3	3,999	-0.08%
2020/05/15	11	23.35	33.6	23.81	23.25	-22.6	3,969	-0.57%
2020/05/14	5.3	24.41	65	24.10	24.20	-59.7	3,846	-1.55%
2020/05/13	3	24.85	14	24.71	25.00	-11	3,803	-0.29%
2020/05/12	3	25.53	4	25.34	25.10	-1	3,793	-0.03%
2020/05/11	0	0.00	16	25.77	25.55	-16	3,765	-0.42%
2020/05/08	49	25.00	2	25.00	24.90	47	3,709	1.27%
2020/05/07	21.2	25.05	32.1	24.97	24.95	-10.9	3,674	-0.30%
2020/05/06	19	25.09	6	24.91	25.05	13	3,624	0.36%
2020/05/05	2	25.25	45.8	25.03	25.40	-43.8	3,573	-1.23%
2020/05/04	2	24.28	187	24.30	24.40	-185	3,499	-5.29%	大賣/鉅額交易
2020/04/30	5.5	24.63	3	24.68	24.55	2.5	3,499	0.07%
2020/04/29	79	24.57	22.2	24.79	24.40	56.8	3,496	1.62%
2020/04/28	9.3	23.98	38	24.00	24.15	-28.8	3,405	-0.84%
2020/04/27	152	23.77	2	23.85	23.85	150	3,390	4.42%	大買/鉅額交易
2020/04/24	15	23.94	33	24.04	23.70	-18	3,331	-0.54%
2020/04/23	140.2	24.20	45	23.93	24.05	95.2	3,179	2.99%	大買/
2020/04/22	42	22.99	15	22.36	23.20	27	2,893	0.93%
2020/04/21	19	21.80	30	21.71	21.45	-11	2,794	-0.39%
2020/04/20	16	21.70	16	21.93	22.00	0	2,755	0.00%
2020/04/17	45	21.70	57	21.89	21.50	-12	2,740	-0.44%
2020/04/15	0	0.00	36	21.30	21.30	-36	2,700	-1.33%
2020/04/14	0	0.00	11	20.79	20.95	-11	2,702	-0.41%
2020/04/13	6	20.48	0	0.00	20.25	6	2,701	0.22%
2020/04/10	0	0.00	0.9	20.20	20.20	-0.9	2,706	-0.03%
2020/04/09	15	20.30	10	20.20	20.00	5	2,796	0.18%
2020/04/08	7	19.47	7.5	19.81	20.10	-0.5	2,779	-0.02%
2020/04/07	15	19.30	0	0.00	19.40	15	2,750	0.55%
2020/04/06	1	18.80	1	19.00	19.05	0	2,747	0.00%
2020/04/01	2	18.83	2.4	19.00	19.10	-0.4	2,806	-0.01%
2020/03/31	14.1	19.43	6	19.35	19.15	8.1	2,982	0.27%
2020/03/30	5.5	17.59	6	17.72	18.45	-0.5	2,957	-0.02%
2020/03/27	2	18.05	5	18.33	17.95	-3	2,943	-0.10%
2020/03/26	13	17.90	3	18.28	18.20	10	2,953	0.34%
2020/03/25	19	18.01	7	18.17	18.25	12	3,134	0.38%
2020/03/24	3	16.57	2	16.38	16.60	1	3,084	0.03%
2020/03/23	0	0.00	1	14.30	15.10	-1	3,066	-0.03%
2020/03/20	1	14.30	5.5	14.86	15.05	-4.5	3,060	-0.15%
2020/03/19	2	13.83	2	13.85	13.70	0	3,048	0.00%
2020/03/18	3	16.27	1	16.15	15.20	2	2,956	0.07%
2020/03/17	0	0.00	7	16.86	16.15	-7	2,896	-0.24%
2020/03/16	2	18.50	7	18.81	17.90	-5	2,799	-0.18%
2020/03/13	5	19.50	7	19.64	19.85	-2	2,724	-0.07%
2020/03/12	4	22.39	3	21.95	21.65	1	2,651	0.04%
2020/03/11	6	24.38	54	23.96	23.95	-48	2,615	-1.84%
2020/03/10	1	24.20	7	24.37	24.75	-6	2,605	-0.23%
2020/03/09	7	24.41	0	0.00	24.05	7	2,601	0.27%
2020/03/06	1	25.35	0	0.00	25.40	1	2,586	0.04%
2020/03/05	2	25.78	0	0.00	25.70	2	2,633	0.08%
2020/03/02	0	0.00	1	24.70	24.50	-1	2,640	-0.04%
2020/02/27	2	24.88	0	0.00	24.30	2	2,625	0.08%
2020/02/26	1	25.60	1.3	25.62	25.60	-0.3	2,597	-0.01%
2020/02/25	0	0.00	5	24.60	24.95	-5	2,566	-0.19%
2020/02/21	2	25.18	0	0.00	25.15	2	2,555	0.08%
2020/02/20	0	0.00	2	25.05	25.10	-2	2,554	-0.08%
2020/02/19	0	25.00	10	25.15	25.15	-10	2,556	-0.39%
2020/02/18	0	0.00	1	25.20	25.00	-1	2,558	-0.04%
2020/02/17	0	0.00	1	24.80	24.80	-1	2,550	-0.04%
2020/02/13	0.3	24.55	1	25.35	24.65	-0.7	2,571	-0.03%
2020/02/11	0	0.00	1	24.60	24.50	-1	2,553	-0.04%
2020/02/10	4	23.45	5.9	23.49	24.15	-1.9	2,540	-0.07%
2020/02/06	0	0.00	7	23.93	24.25	-7	2,544	-0.28%
2020/02/05	3	23.23	0	0.00	23.25	3	2,533	0.12%
2020/02/04	1	22.85	2	23.13	23.15	-1	2,556	-0.04%
2020/02/03	60	22.19	65	22.19	22.20	-5	2,673	-0.19%
2020/01/31	1	24.05	1	24.90	24.00	0	2,653	0.00%
2020/01/30	10	24.81	10	24.81	24.65	0	2,631	0.00%
2020/01/20	2	27.45	2	27.50	27.35	0	2,587	0.00%
2020/01/17	0	0.00	3	27.55	27.55	-3	2,596	-0.12%
2020/01/16	2	27.68	1	27.85	27.80	1	2,616	0.04%
2020/01/15	0	0.00	3.3	27.75	27.85	-3.3	2,687	-0.12%
2020/01/14	2	27.35	7	27.21	27.10	-5	2,655	-0.19%
2020/01/10	1.1	26.54	2	26.58	26.50	-0.9	2,656	-0.03%
2020/01/08	13.5	26.76	0	0.00	26.55	13.5	2,780	0.49%
2020/01/07	0.4	27.50	0	0.00	27.50	0.4	2,827	0.01%
2020/01/06	1	27.70	3	28.13	28.25	-2	2,859	-0.07%
2020/01/03	1	27.80	12	28.39	28.25	-11	2,842	-0.39%
2020/01/02	5	27.95	3	27.98	27.80	2	2,762	0.07%
2019/12/31	1.3	27.70	0	0.00	27.70	1.3	2,787	0.05%
2019/12/30	41	28.14	2	28.15	28.00	39	2,797	1.39%
2019/12/27	11	28.20	6	28.44	28.35	5	2,757	0.18%
2019/12/26	22.4	28.25	3	28.18	28.30	19.4	2,692	0.72%
2019/12/25	5	27.50	48	27.52	27.80	-43	2,500	-1.72%
2019/12/24	6	27.00	0	0.00	26.55	6	2,413	0.25%
2019/12/23	3	27.30	3.6	26.86	26.90	-0.6	2,423	-0.02%
2019/12/20	58	27.82	34	27.92	27.50	24	2,391	1.00%
2019/12/19	0	0.00	1	26.65	26.65	-1	2,169	-0.05%
2019/12/17	0.1	26.50	1.7	26.65	26.65	-1.6	2,248	-0.07%
2019/12/16	0	0.00	8	26.40	26.50	-8	2,290	-0.35%
2019/12/13	0.1	25.85	0	0.00	25.90	0.1	2,324	0.00%
2019/12/12	10.1	26.20	3	26.10	26.00	7.1	2,388	0.30%
2019/12/10	11	25.94	7	25.65	25.65	4	2,822	0.14%
2019/12/09	1.2	25.98	0	0.00	25.85	1.2	2,870	0.04%
2019/12/04	1	26.10	3	25.82	25.90	-2	3,421	-0.06%
2019/12/03	0	0.00	2	25.50	25.35	-2	3,454	-0.06%
2019/12/02	8	25.49	6	25.43	25.35	2	3,517	0.06%
2019/11/29	1.2	26.19	4.7	26.36	26.15	-3.5	3,555	-0.10%
2019/11/28	2	27.25	4	27.10	27.10	-2	3,565	-0.06%
2019/11/25	1	27.05	0	0.00	27.20	1	3,851	0.03%
2019/11/22	1	27.00	1	27.05	26.95	0	3,938	0.00%
2019/11/21	1	26.75	0	0.00	26.70	1	4,018	0.02%
2019/11/20	0	0.00	18	27.00	26.85	-18	4,079	-0.44%
2019/11/19	1	26.80	0	0.00	26.80	1	4,160	0.02%
2019/11/18	0	0.00	1	27.10	27.15	-1	4,240	-0.02%
2019/11/15	10	26.85	0	0.00	26.60	10	4,372	0.23%
2019/11/14	1	26.70	0	0.00	26.80	1	4,487	0.02%
2019/11/13	1.2	26.98	0	0.00	26.60	1.2	4,489	0.03%
2019/11/12	1.1	26.72	0	0.00	26.90	1.1	4,493	0.02%
2019/11/11	0.2	26.90	7	26.86	26.90	-6.8	4,505	-0.15%
2019/11/08	0	0.00	1	27.65	27.65	-1	4,518	-0.02%
2019/11/07	0.4	27.40	6	27.40	27.45	-5.6	4,558	-0.12%
2019/11/06	2.1	27.92	1.9	27.38	27.35	0.2	4,571	0.00%
2019/11/05	5.2	27.86	0	27.80	27.80	5.2	4,572	0.11%
2019/11/04	13	27.91	1	27.95	27.80	12	4,603	0.26%
2019/11/01	4	28.10	50.9	28.10	28.15	-46.9	4,607	-1.02%
2019/10/31	40	29.46	2	29.00	28.70	38	4,584	0.83%
2019/10/30	21	29.00	3	28.88	29.00	18	4,501	0.40%
2019/10/29	1.9	28.49	2	28.73	28.40	-0.1	4,579	0.00%
2019/10/25	13	28.90	11.9	28.71	28.35	1.1	4,620	0.02%
2019/10/24	4.2	29.02	2	28.85	28.90	2.2	4,621	0.05%
2019/10/23	6	29.15	19	29.09	29.05	-13	4,657	-0.28%
2019/10/22	1.5	28.38	0	0.00	28.40	1.5	4,591	0.03%
2019/10/21	0	0.00	6	28.56	28.40	-6	4,629	-0.13%
2019/10/18	0	0.00	0.8	28.50	28.70	-0.8	4,679	-0.02%
2019/10/17	0.3	28.35	3	28.30	28.35	-2.7	4,729	-0.06%
2019/10/16	19.6	28.78	30.8	28.52	28.70	-11.2	4,749	-0.24%
2019/10/15	42	27.44	32.2	28.15	28.30	9.8	4,662	0.21%
2019/10/14	34.2	27.43	31	27.47	27.45	3.2	4,644	0.07%
2019/10/09	6	27.03	2.5	26.92	27.00	3.5	4,911	0.07%
2019/10/08	1.4	26.82	2	26.80	26.85	-0.6	5,187	-0.01%
2019/10/07	9.3	27.16	6.6	27.17	27.25	2.7	5,396	0.05%
2019/10/04	4.5	27.74	6.4	28.05	27.65	-1.9	5,404	-0.04%
2019/10/02	3.1	28.21	0	0.00	28.45	3.1	5,517	0.06%
2019/10/01	2.4	28.69	1	28.90	28.90	1.4	5,508	0.03%
2019/09/27	6	29.35	3	29.28	29.15	3	5,527	0.05%
2019/09/26	2	30.10	1	30.50	30.05	1	5,525	0.02%
2019/09/25	2.9	29.75	0.9	29.75	29.75	2	5,529	0.04%
2019/09/24	2.2	30.22	6.3	30.42	30.15	-4.1	5,526	-0.07%
2019/09/23	4.9	30.74	4.9	30.47	30.35	0	5,547	0.00%
2019/09/12	2	27.90	0	0.00	27.95	2	5,555	0.04%
2019/09/11	8.2	27.85	44	28.19	27.65	-35.8	5,550	-0.65%
2019/09/10	24	28.65	24	28.35	28.35	0	5,526	0.00%
2019/09/09	3	28.40	2	28.35	28.20	1	5,567	0.02%
2019/09/06	63	29.41	62	29.49	28.60	1	5,543	0.02%
2019/09/05	13	28.82	24	28.91	28.50	-11	5,199	-0.21%
2019/09/04	8	28.51	11	28.58	28.70	-3	5,121	-0.06%
2019/09/03	57	28.66	61	28.58	28.90	-4	5,107	-0.08%
2019/09/02	25	28.31	24.2	28.57	29.00	0.8	4,945	0.02%
2019/08/30	59	28.21	48	27.76	27.35	11	4,867	0.23%
2019/08/29	51	27.84	5	27.83	27.95	46	4,679	0.98%
2019/08/28	8	27.71	22	27.80	27.70	-14	4,637	-0.30%
2019/08/27	89	27.54	19	27.46	27.70	70	4,575	1.53%
2019/08/26	14	26.84	90	26.81	26.90	-76	4,495	-1.69%
2019/08/23	56	27.75	5	27.55	27.45	51	4,454	1.14%
2019/08/22	13	27.02	10	27.07	27.05	3	4,329	0.07%
2019/08/21	3	26.68	4	26.78	26.75	-1	4,229	-0.02%
2019/08/20	6	26.63	6.3	26.66	26.50	-0.3	4,192	-0.01%
2019/08/19	1	26.30	24	26.20	26.25	-23	4,110	-0.56%
2019/08/16	16	26.13	39	26.07	25.80	-23	4,037	-0.57%
2019/08/15	11	25.91	13	26.02	26.15	-2	3,992	-0.05%
2019/08/14	18	25.69	4	25.50	25.70	14	3,939	0.36%
2019/08/13	30	25.85	67	25.88	25.75	-37	3,863	-0.96%
2019/08/12	63	24.86	18.3	25.55	25.95	44.7	3,757	1.19%
2019/08/08	2	23.95	6	24.00	24.00	-4	3,658	-0.11%
2019/08/07	4	24.05	1	24.30	23.60	3	3,702	0.08%
2019/08/06	4	23.14	4	23.65	24.00	0	3,791	0.00%
2019/08/05	3	23.93	0	0.00	23.70	3	3,887	0.08%
2019/08/02	3.3	24.52	0	0.00	24.50	3.3	3,916	0.08%
2019/08/01	1	25.55	0	0.00	25.35	1	3,965	0.03%
2019/07/31	6	25.60	0	0.00	25.75	6	3,999	0.15%
2019/07/30	1	25.60	11	26.33	25.65	-10	4,010	-0.25%
2019/07/29	0	0.00	9	26.38	26.35	-9	4,035	-0.22%
2019/07/26	1	26.75	10	26.75	26.75	-9	4,037	-0.22%
2019/07/25	0	0.00	14	26.68	27.00	-14	4,028	-0.35%
2019/07/24	26	26.50	10.3	26.63	26.65	15.7	3,979	0.39%
2019/07/23	1	25.75	1	25.85	25.95	0	3,926	0.00%
2019/07/18	4.3	26.00	3	26.22	25.65	1.3	3,996	0.03%
2019/07/17	1	26.75	0	0.00	26.70	1	4,010	0.02%
2019/07/16	2	26.85	0	0.00	26.70	2	4,076	0.05%
2019/07/15	1	26.50	9	26.57	26.50	-8	4,108	-0.19%
2019/07/12	2	27.10	22	27.31	27.05	-20	4,299	-0.47%
2019/07/11	7	26.85	3	27.00	26.80	4	4,408	0.09%
2019/07/10	1	27.15	17	26.96	27.20	-16	4,515	-0.35%
2019/07/09	15	26.85	3	26.95	26.90	12	4,696	0.26%
2019/07/08	87	27.72	44	27.61	27.45	43	5,160	0.83%
2019/07/05	33	26.74	39	27.24	27.00	-6	5,857	-0.10%
2019/07/04	8	25.53	57.4	25.47	26.75	-49.4	5,700	-0.87%
2019/07/03	28	25.32	109	25.27	25.20	-81	5,573	-1.45%	大賣/
2019/07/02	26	26.01	9	26.33	25.90	17	5,601	0.30%
2019/07/01	0	0.00	7	25.94	26.00	-7	5,601	-0.12%
2019/06/28	0	0.00	1	25.35	25.30	-1	5,626	-0.02%
2019/06/27	22	25.31	21	25.31	25.35	1	5,719	0.02%
2019/06/26	0	0.00	1	25.10	25.50	-1	5,737	-0.02%
2019/06/24	1	25.70	2	25.40	25.60	-1	5,855	-0.02%
2019/06/21	2	25.40	1	26.10	25.55	1	5,895	0.02%
2019/06/20	1	26.10	18	26.15	26.05	-17	5,935	-0.29%
2019/06/18	4	25.60	6	25.81	25.30	-2	6,078	-0.03%
2019/06/17	16	25.93	6	26.02	25.90	10	6,100	0.16%
2019/06/14	5	25.40	2	25.05	25.25	3	6,083	0.05%
2019/06/13	10	24.85	0	0.00	24.75	10	6,247	0.16%
2019/06/12	0	0.00	5	25.30	25.00	-5	6,351	-0.08%
2019/06/11	2	25.28	2	25.40	25.30	0	6,380	0.00%
2019/06/10	0	0.00	5	25.10	25.25	-5	6,416	-0.08%
2019/06/06	11	25.11	7	25.11	24.50	4	6,437	0.06%
2019/06/04	0	0.00	2	24.30	24.25	-2	6,454	-0.03%
2019/06/03	0	0.00	1	24.20	24.25	-1	6,495	-0.02%
2019/05/31	3	24.73	0	0.00	24.75	3	6,506	0.05%
2019/05/30	2	24.48	4	24.46	24.60	-2	6,532	-0.03%
2019/05/29	1	24.15	0	0.00	24.25	1	6,571	0.02%
2019/05/28	0	0.00	1	24.35	24.70	-1	6,676	-0.01%
2019/05/27	1	24.65	4	24.51	24.55	-3	6,765	-0.04%
2019/05/24	1	24.30	0	0.00	24.10	1	6,787	0.01%
2019/05/23	1	24.10	0	0.00	24.00	1	6,905	0.01%
2019/05/21	1	23.50	0	0.00	24.45	1	7,021	0.01%
2019/05/20	6	23.90	16	23.95	23.90	-10	7,087	-0.14%
2019/05/17	6	23.95	0	0.00	23.90	6	7,294	0.08%
2019/05/16	0	24.40	0	0.00	24.40	0	7,583	0.00%
2019/05/15	0	0.00	5	24.95	25.05	-5	7,709	-0.06%
2019/05/14	13	23.97	7	24.49	24.55	6	8,016	0.07%
2019/05/13	17	24.17	3	23.80	23.30	14	8,253	0.17%
2019/05/10	13	25.42	20	24.95	25.05	-7	8,743	-0.08%
2019/05/09	4	25.56	3	25.35	25.50	1	8,772	0.01%
2019/05/07	3	26.75	4	26.73	26.65	-1	8,903	-0.01%
2019/05/06	7.3	26.46	0	0.00	26.30	7.3	8,994	0.08%
2019/05/03	5	27.40	1	27.25	27.60	4	9,300	0.04%
2019/05/02	0	0.00	6	27.29	27.35	-6	9,345	-0.06%
2019/04/30	3	26.65	6	26.92	27.20	-3	9,520	-0.03%
2019/04/29	7	26.84	0	0.00	26.60	7	9,689	0.07%
2019/04/26	5.3	27.44	5	27.85	27.30	0.3	9,797	0.00%
2019/04/25	5	28.04	19	28.04	28.10	-14	10,130	-0.14%
2019/04/24	2.3	28.66	8	28.64	28.35	-5.7	10,373	-0.05%
2019/04/23	26	28.58	107	28.35	28.75	-81	10,579	-0.77%	大賣/
2019/04/22	3	28.90	4.5	29.01	28.80	-1.5	10,535	-0.01%
2019/04/19	15	28.58	5	28.93	28.90	10	10,523	0.10%
2019/04/18	37	28.95	189	29.19	28.65	-152	10,517	-1.45%	大賣/鉅額交易
2019/04/17	44	30.02	29	30.08	29.85	15	10,458	0.14%
2019/04/16	8	29.69	53.2	29.75	30.15	-45.2	10,576	-0.43%
2019/04/15	47	29.69	485	29.79	29.25	-438	10,637	-4.12%	大賣/鉅額交易
2019/04/12	314.2	30.77	344.1	31.06	29.05	-29.9	10,596	-0.28%	大買/大賣/
2019/04/11	1,735.3	31.30	1,149	31.21	30.70	586.3	10,145	5.78%	大買/大賣/鉅額交易
2019/04/10	24	28.34	13.3	28.38	28.55	10.7	9,180	0.12%
2019/04/09	60	28.12	31	27.87	27.85	29	9,094	0.32%
2019/04/08	0	0.00	1	27.95	27.50	-1	9,061	-0.01%
2019/04/03	14	27.68	6	27.54	27.60	8	9,079	0.09%
2019/04/02	4	27.28	11	27.30	27.25	-7	9,083	-0.08%
2019/04/01	5	27.39	3	27.30	27.30	2	9,101	0.02%
2019/03/29	28	26.64	2	26.65	26.65	26	9,054	0.29%
2019/03/28	5	26.92	2	26.65	26.65	3	9,332	0.03%
2019/03/27	3	26.55	8	26.65	26.90	-5	9,489	-0.05%
2019/03/26	3	26.12	7	26.28	26.05	-4	9,577	-0.04%
2019/03/25	15	26.12	4	26.01	26.10	11	9,814	0.11%
2019/03/22	15	27.24	17	27.55	27.15	-2	9,900	-0.02%
2019/03/21	16	27.18	4	27.44	27.55	12	10,038	0.12%
2019/03/20	1	26.50	4	26.59	26.55	-3	10,738	-0.03%
2019/03/19	3	26.63	23	26.59	26.70	-20	10,914	-0.18%
2019/03/18	38	26.12	6	26.13	26.25	32	10,916	0.29%
2019/03/15	13	27.49	7	27.24	27.15	6	10,826	0.06%
2019/03/14	3	27.70	13	27.70	27.70	-10	10,870	-0.09%
2019/03/13	3	28.12	2	28.10	28.00	1	11,142	0.01%
2019/03/12	2	28.00	29	27.76	27.70	-27	11,336	-0.24%
2019/03/11	1	27.50	14	27.43	27.50	-13	11,605	-0.11%
2019/03/08	12	27.85	8	27.74	27.70	4	12,319	0.03%
2019/03/07	16	28.89	1	28.75	28.50	15	13,170	0.11%
2019/03/06	11	28.70	0	0.00	28.70	11	13,509	0.08%
2019/03/05	6	28.76	0	0.00	28.75	6	13,769	0.04%
2019/03/04	13	28.90	16	29.20	29.30	-3	13,904	-0.02%
2019/02/27	25	28.76	9	29.19	28.75	16	13,919	0.11%
2019/02/26	16	29.85	12	29.71	29.45	4	13,911	0.03%
2019/02/25	2	30.43	23	30.35	30.25	-21	13,990	-0.15%
2019/02/22	60	30.54	14	30.64	30.10	46	14,172	0.32%
2019/02/21	41	30.11	5	30.11	30.20	36	14,153	0.25%
2019/02/20	10	30.23	3	30.40	30.15	7	14,199	0.05%
2019/02/19	25	30.41	4	30.33	30.15	21	14,224	0.15%
2019/02/18	52.3	30.45	94	30.09	29.95	-41.7	14,215	-0.29%
2019/02/15	160	31.96	69	31.48	31.00	91	14,082	0.65%	大買/
2019/02/14	18	31.61	40	31.36	31.25	-22	13,848	-0.16%
2019/02/13	54	31.92	182	31.62	31.35	-128	13,838	-0.92%	大賣/鉅額交易
2019/02/12	35	31.13	31	31.09	31.30	4	13,648	0.03%
2019/02/11	549	31.04	553.2	31.21	31.15	-4.2	13,564	-0.03%	大買/大賣/
2019/01/30	9	28.77	12	28.71	28.55	-3	13,213	-0.02%
2019/01/29	12	28.64	109	28.60	28.90	-97	13,385	-0.72%	大賣/
2019/01/28	6	29.38	67	29.13	29.00	-61	13,834	-0.44%
2019/01/25	6	28.77	7	28.81	28.75	-1	14,039	-0.01%
2019/01/24	129	29.05	35	29.03	28.40	94	14,141	0.66%	大買/
2019/01/23	5	28.05	3	28.25	28.25	2	13,989	0.01%
2019/01/22	13	28.37	27	28.27	28.10	-14	14,086	-0.10%
2019/01/21	29	29.07	60	29.40	28.80	-31	13,979	-0.22%
2019/01/18	14	28.64	357	28.74	29.05	-343	13,906	-2.47%	大賣/鉅額交易
2019/01/17	174	28.76	142	28.99	28.40	32	13,893	0.23%	大買/大賣/
2019/01/16	200	28.46	138.2	28.24	28.95	61.9	13,553	0.46%	大買/大賣/
2019/01/15	121	27.03	122	27.48	27.05	-1	13,306	-0.01%	大買/大賣/
2019/01/14	1	26.40	1	26.25	26.25	0	13,137	0.00%
2019/01/11	42	26.75	8	26.78	26.40	34	13,213	0.26%
2019/01/10	29	26.74	20	26.51	26.85	9	13,196	0.07%
2019/01/09	69	27.32	6	27.20	26.40	63	13,169	0.48%
2019/01/08	64	27.06	204	26.88	26.75	-140	13,080	-1.07%	大賣/鉅額交易
2019/01/07	146	26.00	98	26.07	26.85	48	12,900	0.37%	大買/
2019/01/04	30	24.03	40	24.13	24.45	-10	12,832	-0.08%
2019/01/03	1	25.50	2	25.50	25.45	-1	12,756	-0.01%
2019/01/02	0	0.00	11	25.88	25.70	-11	12,860	-0.09%
2018/12/28	101	25.52	51	25.40	25.45	50	12,985	0.39%	大買/
2018/12/27	10	25.74	4	25.59	25.45	6	13,109	0.05%
2018/12/26	9	25.28	3	25.77	24.95	6	13,064	0.05%
2018/12/25	12	25.38	11	25.49	25.60	1	13,032	0.01%
2018/12/24	15	26.57	7	26.41	26.50	8	12,977	0.06%
2018/12/22	6	26.33	1	26.30	26.25	5	13,007	0.04%
2018/12/21	39	26.71	70	26.45	26.95	-31	13,020	-0.24%
2018/12/20	37	25.35	38	25.41	25.65	-1	12,743	-0.01%
2018/12/19	19	25.69	40	25.60	25.45	-21	12,634	-0.17%
2018/12/18	89	26.06	32	26.14	26.00	57	12,559	0.45%
2018/12/17	14	27.76	30	27.50	27.25	-16	12,402	-0.13%
2018/12/14	45	27.61	58	27.95	27.70	-13	12,378	-0.11%
2018/12/13	172	29.45	187	29.85	28.80	-15	12,204	-0.12%	大買/大賣/
2018/12/12	8	28.09	53	29.13	29.70	-45	11,430	-0.39%
2018/12/11	50	27.20	0	0.00	27.00	50	11,257	0.44%
2018/12/10	18	27.02	4	26.35	26.70	14	11,295	0.12%
2018/12/07	114	28.17	7	28.23	28.10	107	11,245	0.95%	大買/鉅額交易
2018/12/06	27	28.13	30	27.58	27.55	-3	11,175	-0.03%
2018/12/05	8	30.59	130	30.27	30.25	-122	10,997	-1.11%	大賣/鉅額交易
2018/12/04	138	31.90	54	31.71	31.50	84	10,949	0.77%	大買/
2018/12/03	364	33.27	60	31.88	31.90	304	10,750	2.83%	大買/鉅額交易
2018/11/30	177	30.67	53	30.24	31.25	124	10,080	1.23%	大買/鉅額交易
2018/11/29	30	27.69	79	27.76	28.45	-49	9,212	-0.53%
2018/11/28	37	25.26	41	25.21	25.90	-4	8,915	-0.04%
2018/11/27	19	24.32	13	24.27	24.80	6	8,751	0.07%
2018/11/26	0	0.00	24	23.80	23.75	-24	8,657	-0.28%
2018/11/23	11	23.64	2	23.50	23.45	9	8,811	0.10%
2018/11/22	40	25.46	9	24.89	24.25	31	9,015	0.34%
2018/11/21	8	25.94	10	25.90	25.55	-2	8,951	-0.02%
2018/11/20	3	25.63	6	25.64	25.75	-3	8,885	-0.03%
2018/11/19	14	25.45	17	25.41	25.65	-3	8,898	-0.03%
2018/11/16	5	24.71	22	24.73	24.60	-17	9,020	-0.19%
2018/11/15	6	24.43	6	24.50	24.45	0	9,163	0.00%
2018/11/14	7	24.09	3	24.37	24.10	4	9,169	0.04%
2018/11/13	7	23.54	11	23.44	24.15	-4	9,201	-0.04%
2018/11/12	12	23.91	25	24.09	24.10	-13	9,232	-0.14%
2018/11/09	51	23.93	37	23.71	23.80	14	9,218	0.15%
2018/11/08	56	25.18	31	25.37	24.65	25	9,232	0.27%
2018/11/07	30	24.82	48	25.51	25.80	-18	9,204	-0.20%
2018/11/06	36	25.69	111	25.01	24.30	-75	9,220	-0.81%	大賣/
2018/11/05	233	26.57	1,117	26.79	25.75	-884	9,225	-9.58%	大買/大賣/鉅額交易
2018/11/02	1,024	25.98	65	25.23	26.00	959	8,734	10.98%	大買/鉅額交易
2018/11/01	48	23.41	30	23.22	23.65	18	8,434	0.21%
2018/10/31	38	21.82	39	22.01	22.25	-1	8,304	-0.01%
2018/10/30	43	20.55	51	20.76	21.00	-8	8,139	-0.10%
2018/10/29	6	20.57	0	0.00	20.30	6	8,095	0.07%
2018/10/26	10	21.00	3	20.45	20.30	7	8,223	0.09%
2018/10/25	3	20.90	19	20.96	20.75	-16	8,232	-0.19%
2018/10/23	8	23.00	9	23.44	23.00	-1	8,421	-0.01%
2018/10/22	18	23.94	5	23.79	23.90	13	8,524	0.15%
2018/10/19	13	23.18	1	23.25	23.25	12	8,669	0.14%
2018/10/18	2	24.60	0	0.00	24.50	2	8,841	0.02%
2018/10/17	1	24.45	3	24.63	24.25	-2	8,960	-0.02%
2018/10/16	7	25.09	7	25.36	24.50	0	9,063	0.00%
2018/10/15	4	24.55	13	24.52	24.75	-9	9,181	-0.10%
2018/10/12	3	23.65	8	23.74	24.05	-5	9,501	-0.05%
2018/10/11	1	23.05	0	0.00	23.05	1	9,716	0.01%
2018/10/09	12	25.62	14	25.91	25.60	-2	9,883	-0.02%
2018/10/08	3	26.58	37	26.30	26.30	-34	9,900	-0.34%
2018/10/05	14	29.15	6	29.90	28.60	8	9,810	0.08%
2018/10/04	0	0.00	4	31.75	31.75	-4	9,787	-0.04%
2018/10/03	34	32.45	0	0.00	32.05	34	9,966	0.34%
2018/10/02	3	33.52	16	33.31	33.40	-13	10,174	-0.13%
2018/10/01	11	32.93	36	33.23	33.00	-25	10,261	-0.24%
2018/09/28	32	32.65	1	32.20	32.35	31	10,444	0.30%
2018/09/27	1	33.90	16	33.71	33.30	-15	10,643	-0.14%
2018/09/26	26	34.22	21	33.88	33.65	5	10,919	0.05%
2018/09/25	19	34.25	23	33.06	33.95	-4	11,420	-0.04%
2018/09/21	26	32.67	22	32.68	32.85	4	11,721	0.03%
2018/09/20	18	32.49	12	32.42	31.60	6	11,692	0.05%
2018/09/19	6	34.20	6	33.65	33.20	0	11,730	0.00%
2018/09/18	35	33.53	10	33.48	33.20	25	11,875	0.21%
2018/09/17	12	34.24	7	34.19	34.35	5	11,951	0.04%
2018/09/14	6	34.61	28	34.96	34.65	-22	12,053	-0.18%
2018/09/13	24	34.04	0	0.00	33.45	24	12,211	0.20%
2018/09/12	34	33.79	28	34.02	33.95	6	12,365	0.05%
2018/09/11	43	33.72	54	34.01	34.10	-11	12,775	-0.09%
2018/09/10	11	33.99	27	34.34	33.50	-16	12,938	-0.12%
2018/09/07	4	37.54	17	37.66	37.20	-13	13,031	-0.10%
2018/09/06	22	38.67	2	38.10	38.20	20	13,277	0.15%
2018/09/05	6	39.73	7	40.24	39.70	-1	13,695	-0.01%
2018/09/04	0	0.00	22	40.23	40.35	-22	14,177	-0.16%
2018/09/03	39	39.85	108	39.01	38.80	-69	14,395	-0.48%	大賣/
2018/08/31	18	41.39	9	41.53	41.65	9	14,562	0.06%
2018/08/30	142	41.99	56	41.76	41.85	86	14,713	0.58%	大買/
2018/08/29	40	40.93	40	40.86	40.90	0	14,755	0.00%
2018/08/28	10	39.01	22	39.14	39.00	-12	14,992	-0.08%
2018/08/27	17	39.48	13	39.07	39.60	4	15,665	0.03%
2018/08/24	8	37.26	10	37.46	38.35	-2	16,260	-0.01%
2018/08/23	28	38.84	24	38.53	37.90	4	16,866	0.02%
2018/08/22	55	38.68	60	38.87	39.20	-5	17,355	-0.03%
2018/08/21	17	37.10	31	36.96	37.20	-14	17,414	-0.08%
2018/08/20	35	36.39	20	36.27	36.05	15	17,824	0.08%
2018/08/17	28	37.71	29	37.54	37.05	-1	18,015	-0.01%
2018/08/16	22	37.51	8	36.82	37.80	14	18,146	0.08%
2018/08/15	17	37.49	26	37.93	37.40	-9	18,284	-0.05%
2018/08/14	25	37.94	13	38.42	39.20	12	18,368	0.07%
2018/08/13	43	38.92	49	38.88	37.45	-6	18,516	-0.03%
2018/08/10	58	41.87	50	41.79	41.00	8	18,671	0.04%
2018/08/09	4	44.96	0	0.00	44.70	4	18,662	0.02%
2018/08/08	38	45.14	31	45.03	44.60	7	19,369	0.04%
2018/08/07	1	45.45	17	45.45	45.30	-16	19,748	-0.08%
2018/08/06	15	44.48	20	44.78	44.50	-5	19,966	-0.03%
2018/08/03	30	44.11	19	44.76	45.10	11	20,087	0.05%
2018/08/02	73	44.41	67	44.54	43.25	6	20,151	0.03%
2018/08/01	2	46.63	10	46.91	46.35	-8	20,139	-0.04%
2018/07/31	24	46.98	4	46.86	47.00	20	20,239	0.10%
2018/07/30	34	46.98	45	47.40	46.45	-11	20,574	-0.05%
2018/07/27	25	48.52	18	48.52	48.65	7	20,620	0.03%
2018/07/26	28	47.22	25	47.29	47.65	3	20,598	0.01%
2018/07/25	33	46.18	31	46.08	47.10	2	20,590	0.01%
2018/07/24	12	44.36	14	44.74	44.95	-2	20,477	-0.01%
2018/07/23	15	43.21	19	43.42	43.50	-4	20,442	-0.02%
2018/07/20	45	44.95	43	44.34	43.50	2	20,453	0.01%
2018/07/19	40	45.13	49	45.40	44.80	-9	20,503	-0.04%
2018/07/18	51	47.24	42	47.78	45.85	9	20,485	0.04%
2018/07/17	57	51.00	45	51.10	50.90	12	20,276	0.06%
2018/07/16	44	50.08	73	50.17	49.65	-29	20,265	-0.14%
2018/07/13	19	52.21	18	52.42	52.00	1	20,283	0.00%
2018/07/12	36	52.09	34	52.21	52.60	2	20,531	0.01%
2018/07/11	31	52.05	20	52.69	51.80	11	20,832	0.05%
2018/07/10	22	52.50	47	52.41	52.40	-25	20,859	-0.12%
2018/07/09	16	54.69	14	54.54	54.00	2	20,861	0.01%
2018/07/06	90	55.45	78	55.26	55.50	12	20,896	0.06%
2018/07/05	62	58.66	62	58.54	57.90	0	20,969	0.00%
2018/07/04	159	60.59	128	59.59	59.30	31	20,875	0.15%	大買/大賣/
2018/07/03	33	61.47	56	61.58	61.50	-23	20,903	-0.11%
2018/07/02	83	60.02	165	59.74	59.30	-82	20,719	-0.40%	大賣/
2018/06/29	25	57.25	15	57.12	57.00	10	20,522	0.05%
2018/06/28	40	56.67	23	57.07	55.80	17	20,679	0.08%
2018/06/27	50	58.38	46	58.92	57.60	4	21,421	0.02%
2018/06/26	32	57.11	31	57.04	57.60	1	21,661	0.00%
2018/06/25	33	57.73	52	57.28	56.70	-19	22,331	-0.09%
2018/06/22	78	58.96	114	59.13	58.40	-36	22,758	-0.16%	大賣/
2018/06/21	56	58.33	41.3	58.78	57.80	14.7	22,747	0.06%
2018/06/20	160	58.62	234	58.46	57.60	-74	22,667	-0.33%	大買/大賣/
2018/06/19	76	58.09	25	57.30	57.00	51	22,460	0.23%
2018/06/15	88	61.05	79	60.51	59.50	9	22,427	0.04%
2018/06/14	115	59.87	112	60.30	59.60	3	22,244	0.01%	大買/大賣/
2018/06/13	153	61.62	204	62.03	58.70	-51	21,992	-0.23%	大買/大賣/
2018/06/12	246	62.90	239	62.72	65.10	7	21,603	0.03%	大買/大賣/
2018/06/11	165.4	60.57	172	60.60	60.00	-6.6	21,153	-0.03%	大買/大賣/
2018/06/08	84	60.94	147	60.12	59.60	-63	21,069	-0.30%	大賣/
2018/06/07	56	61.19	38	61.61	59.80	18	20,875	0.09%
2018/06/06	63.1	60.97	19	60.91	60.60	44.1	20,827	0.21%
2018/06/05	131	62.27	110	63.17	60.60	21	21,042	0.10%	大買/大賣/
2018/06/04	277	68.18	225	66.95	64.40	52	20,988	0.25%	大買/大賣/
2018/06/01	433	63.59	524.4	63.97	66.60	-91.4	20,470	-0.45%	大買/大賣/
2018/05/31	366	63.14	398.2	62.84	60.60	-32.2	19,774	-0.16%	大買/大賣/
2018/05/30	269.1	59.90	319	60.51	61.20	-50	19,175	-0.26%	大買/大賣/
2018/05/29	124	57.19	78	57.47	57.20	46	18,789	0.24%	大買/
2018/05/28	227.1	56.27	153	56.29	56.70	74.1	18,734	0.40%	大買/大賣/
2018/05/25	74.1	52.78	268	52.75	53.80	-193.9	18,330	-1.06%	大賣/鉅額交易
2018/05/24	110	51.39	78	52.02	51.80	32	18,130	0.18%	大買/
2018/05/23	67	50.30	154	50.18	50.10	-87	18,104	-0.48%	大賣/
2018/05/22	100	51.27	136	51.21	50.70	-36	17,897	-0.20%	大賣/
2018/05/21	195	51.01	108	51.76	50.60	87	17,741	0.49%	大買/大賣/
2018/05/18	207	54.35	274	55.14	52.10	-67	17,470	-0.38%	大買/大賣/
2018/05/17	109	58.37	125	58.62	57.30	-16	17,203	-0.09%	大買/大賣/
2018/05/16	281	59.55	142	59.28	58.20	139	17,002	0.82%	大買/大賣/鉅額交易
2018/05/15	147	56.68	145	57.65	59.10	2	16,351	0.01%	大買/大賣/
2018/05/14	94	52.61	75	53.62	53.80	19	16,107	0.12%
2018/05/11	76	52.70	120	51.68	50.60	-44	15,878	-0.28%	大賣/
2018/05/10	42	52.87	59	52.69	52.60	-17	15,750	-0.11%
2018/05/09	41	51.38	39	51.75	51.10	2	15,652	0.01%
2018/05/08	136	52.54	62	52.87	51.60	74	15,544	0.48%	大買/
2018/05/07	176	52.45	66	53.40	54.00	110	15,424	0.71%	大買/鉅額交易
2018/05/04	63	50.74	45	49.70	51.00	18	15,013	0.12%
2018/05/03	17	48.32	20	48.63	48.50	-3	14,859	-0.02%
2018/05/02	58	49.13	32	48.80	48.10	26	15,094	0.17%
2018/04/30	19	49.38	19	50.04	50.50	0	15,025	0.00%
2018/04/27	17	48.26	19	48.20	48.65	-2	15,052	-0.01%
2018/04/26	11	47.27	57	47.49	47.80	-46	15,154	-0.30%
2018/04/25	96	48.04	62	48.49	46.90	34	15,449	0.22%
2018/04/24	57	46.34	41	47.49	47.75	16	15,601	0.10%
2018/04/23	46	49.63	29	48.44	47.65	17	15,674	0.11%
2018/04/20	17	50.08	36	50.04	50.00	-19	16,131	-0.12%
2018/04/19	14	50.03	18	49.87	49.90	-4	16,878	-0.02%
2018/04/18	61	48.94	40	48.97	49.05	21	16,811	0.12%
2018/04/17	12	49.44	19	48.43	47.55	-7	16,604	-0.04%
2018/04/16	32	53.33	27	53.12	52.70	5	16,259	0.03%
2018/04/13	51	54.70	54	54.78	54.60	-3	16,165	-0.02%
2018/04/12	38	55.84	50.1	55.52	55.90	-12.1	16,055	-0.08%
2018/04/11	367.1	55.73	201	56.24	57.30	166.1	16,235	1.02%	大買/大賣/鉅額交易
2018/04/10	36	53.71	32	55.08	52.40	4	16,328	0.02%
2018/04/09	81	55.51	78.1	56.73	54.00	2.9	16,599	0.02%
2018/04/03	20	52.22	266	52.74	55.50	-246	16,941	-1.45%	大賣/鉅額交易
2018/04/02	7	50.59	14	50.59	50.60	-7	16,618	-0.04%
2018/03/31	75	50.84	55	50.42	49.80	20	16,814	0.12%
2018/03/30	253.1	50.15	324	50.96	49.50	-70.9	16,775	-0.42%	大買/大賣/
2018/03/29	77	47.46	109	46.98	48.35	-32	15,886	-0.20%	大賣/
2018/03/28	232	47.08	346	47.25	46.50	-114	15,454	-0.74%	大買/大賣/鉅額交易
2018/03/27	545	45.73	619	45.69	46.40	-74	14,681	-0.50%	大買/大賣/
2018/03/26	5	40.99	73	41.19	42.20	-68	14,229	-0.48%
2018/03/23	34	39.68	4	39.51	39.50	30	14,181	0.21%
2018/03/22	300	42.41	187	42.26	41.00	113	14,100	0.80%	大買/大賣/鉅額交易
2018/03/21	126	41.70	123	41.23	42.00	3	13,843	0.02%	大買/大賣/
2018/03/20	21	40.34	22	40.38	39.75	-1	13,608	-0.01%
2018/03/19	5	40.32	3	40.18	40.45	2	13,536	0.01%
2018/03/16	56	40.48	13	40.59	39.60	43	13,452	0.32%
2018/03/15	12	39.75	92	39.80	39.70	-80	13,402	-0.60%
2018/03/14	145	40.53	67	40.62	40.30	78	13,392	0.58%	大買/
2018/03/13	122	40.27	29	40.13	39.85	93	13,261	0.70%	大買/
2018/03/12	90	40.16	59	40.33	40.20	31	13,267	0.23%
2018/03/09	66	40.69	92	40.71	39.40	-26	13,276	-0.20%
2018/03/08	149	39.23	105	39.52	40.65	44	13,007	0.34%	大買/大賣/
2018/03/07	95	38.92	95	38.49	37.80	0	12,640	0.00%
2018/03/06	1	38.00	11	38.00	37.75	-10	12,779	-0.08%
2018/03/05	29	38.17	4	38.19	37.50	25	13,422	0.19%
2018/03/02	79	39.64	64	39.59	39.10	15	13,869	0.11%
2018/03/01	2	38.25	24	38.36	39.40	-22	13,587	-0.16%
2018/02/27	10	37.60	1	38.35	37.00	9	13,458	0.07%
2018/02/26	25	37.56	41	37.89	37.65	-16	13,563	-0.12%
2018/02/23	90	37.77	76	37.92	37.65	14	13,544	0.10%
2018/02/22	2	35.25	25	34.93	35.65	-23	13,578	-0.17%
2018/02/21	12	34.77	52	35.04	35.50	-40	13,554	-0.30%
2018/02/12	44	33.25	2	33.53	33.90	42	13,482	0.31%
2018/02/09	2	31.00	9	31.00	31.85	-7	13,447	-0.05%
2018/02/07	5	34.17	25	34.55	34.60	-20	13,440	-0.15%
2018/02/06	22	33.13	9	33.81	32.35	13	13,389	0.10%
2018/02/05	79	34.61	6	35.15	35.80	73	13,266	0.55%
2018/02/02	13	36.81	20	36.30	36.30	-7	13,266	-0.05%
2018/02/01	26	37.27	8	36.92	36.60	18	13,289	0.14%
2018/01/31	24	37.03	9	37.10	36.45	15	13,308	0.11%
2018/01/30	30	37.55	33	37.56	36.90	-3	13,336	-0.02%
2018/01/29	21	39.44	14	38.29	38.25	7	13,305	0.05%
2018/01/26	63	37.67	64	37.71	38.95	-1	13,367	-0.01%
2018/01/25	40	40.36	52	40.35	37.90	-12	13,386	-0.09%
2018/01/24	17	38.93	56	38.58	38.70	-39	13,297	-0.29%
2018/01/23	72	39.30	476	39.35	38.30	-404	13,411	-3.01%	大賣/鉅額交易
2018/01/22	42	39.64	51	39.71	39.40	-9	13,872	-0.06%
2018/01/19	34	39.38	28.3	39.66	39.90	5.7	14,166	0.04%
2018/01/18	202	39.40	131	39.56	38.90	71	13,806	0.51%	大買/大賣/
2018/01/17	79	39.02	100	39.57	39.70	-21	13,511	-0.16%
2018/01/16	287	37.66	134	36.94	38.55	153	13,081	1.17%	大買/大賣/鉅額交易
2018/01/15	524	35.63	37	36.87	38.10	487	12,653	3.85%	大買/鉅額交易
2018/01/12	9	35.12	17	34.83	34.65	-8	11,733	-0.07%
2018/01/11	22	34.30	32	33.75	34.10	-10	11,646	-0.09%
2018/01/10	25	34.34	12	33.96	33.40	13	11,639	0.11%
2018/01/09	22	34.16	9	34.22	33.95	13	11,694	0.11%
2018/01/08	19.3	35.13	32	35.38	34.35	-12.7	11,867	-0.11%
2018/01/05	31	36.01	59	36.04	36.15	-28	11,897	-0.24%
2018/01/04	54	34.62	123	34.61	35.30	-69	11,835	-0.58%	大賣/
2018/01/03	11	33.52	92	33.29	33.55	-81	11,730	-0.69%
2018/01/02	78	32.42	43	32.48	32.40	35	11,342	0.31%