強茂 (2481)-群益金鼎-土城券商分點個股進出

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

強茂

(2481)

可現股當沖

股價
51.4
漲跌
▲0.2
漲幅
+0.39%
成交量
596張
產業
上市半導體類股
1270人加入追蹤

立即追蹤
本地時間:13:30

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－群益金鼎-土城券商分點個股進出

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

群益金鼎-土城券商分點個股進出
群益金鼎-土城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	3	51.40	3	51.90	51.40	0	2,394	0.00%
2024/11/20	4	51.20	0	0.00	51.20	4	2,416	0.17%
2024/11/19	2	52.20	0	0.00	51.90	2	2,423	0.08%
2024/11/18	0	0.00	2	51.10	51.10	-2	2,429	-0.08%
2024/11/15	0	0.00	15	52.30	52.00	-15	2,428	-0.62%
2024/11/14	15	52.69	0	0.00	51.90	15	2,436	0.62%
2024/11/12	1	53.80	2	54.70	53.40	-1	2,439	-0.04%
2024/11/11	0	0.00	8	56.58	56.40	-8	2,416	-0.33%
2024/11/08	8	57.31	0	0.00	56.20	8	2,427	0.33%
2024/11/06	0	0.00	11	54.82	55.10	-11	2,405	-0.46%
2024/10/29	2	57.10	0	0.00	57.00	2	2,567	0.08%
2024/10/28	1	57.40	0	0.00	57.50	1	2,561	0.04%
2024/10/25	6	59.40	6	58.70	59.40	0	2,544	0.00%
2024/10/24	2	59.60	3	58.80	58.60	-1	2,569	-0.04%
2024/10/23	1	60.90	1	61.40	59.80	0	2,528	0.00%
2024/10/21	0	0.00	16	57.72	57.90	-16	2,479	-0.65%
2024/10/18	15	56.60	15	57.30	56.50	0	2,532	0.00%
2024/10/17	15	57.60	18	57.83	57.50	-3	2,628	-0.11%
2024/10/16	16	56.74	0	0.00	56.70	16	2,761	0.58%
2024/10/15	2	59.00	2	58.00	57.80	0	3,045	0.00%
2024/10/14	2	58.10	0	0.00	58.00	2	3,390	0.06%
2024/10/09	0	0.00	20	57.60	57.20	-20	3,987	-0.50%
2024/10/08	0	0.00	21	58.30	58.20	-21	4,080	-0.51%
2024/10/07	2	59.50	5	59.30	59.50	-3	4,157	-0.07%
2024/10/04	0	0.00	37	57.99	58.10	-37	4,249	-0.87%
2024/09/27	1	59.30	1	58.70	58.80	0	4,906	0.00%
2024/09/26	0	0.00	1	60.50	59.10	-1	4,879	-0.02%
2024/09/25	9	63.16	8	61.46	59.80	1	4,801	0.02%
2024/09/24	3.6	59.66	1	59.40	59.80	2.6	4,528	0.06%
2024/09/23	16	59.97	15	60.20	60.50	1	4,370	0.02%
2024/09/16	0	0.00	2	56.50	55.80	-2	4,198	-0.05%
2024/09/10	2	53.50	0	0.00	53.50	2	4,185	0.05%
2024/09/04	0	0.00	2	52.40	52.00	-2	4,187	-0.05%
2024/09/03	1	54.90	0	0.00	54.20	1	4,180	0.02%
2024/08/27	0	0.00	1	55.20	54.80	-1	4,231	-0.02%
2024/08/21	2	53.55	0	0.00	53.00	2	4,430	0.05%
2024/08/12	0	0.00	1	49.30	49.55	-1	4,341	-0.02%
2024/08/08	1	48.30	1	48.40	48.30	0	4,307	0.00%
2024/08/06	51	46.22	16	44.61	46.35	35	4,247	0.82%
2024/08/05	84	48.74	0	0.00	48.60	84	4,176	2.01%
2024/07/31	1	54.60	0	0.00	54.50	1	4,068	0.02%
2024/07/30	14	53.91	0	0.00	54.50	14	4,056	0.35%
2024/07/29	12.1	55.92	0	0.00	55.00	12.1	4,028	0.30%
2024/07/26	12	55.86	0	0.00	55.70	12	4,004	0.30%
2024/07/23	1	58.00	0	0.00	58.10	1	3,960	0.03%
2024/07/22	1.1	57.58	5	58.80	57.40	-3.9	3,920	-0.10%
2024/07/19	6.4	61.37	335	60.91	60.20	-328.6	3,853	-8.53%	大賣/鉅額交易
2024/07/18	5	62.60	229	63.30	62.60	-224	3,786	-5.91%	大賣/鉅額交易
2024/07/17	16.1	65.57	6.2	65.14	64.70	9.9	3,679	0.27%
2024/07/16	6	67.07	36	67.83	66.50	-30	3,541	-0.85%
2024/07/15	34	66.07	32	66.40	66.20	2	3,249	0.06%
2024/07/12	1.3	66.19	6	66.00	65.70	-4.7	2,892	-0.16%
2024/07/11	1	64.90	6.1	64.42	64.40	-5.1	2,506	-0.20%
2024/07/10	3.1	62.00	4	62.23	62.80	-0.9	2,320	-0.04%
2024/07/09	8.1	59.94	0	0.00	60.50	8.1	2,217	0.37%
2024/07/08	2	61.75	60	61.81	62.50	-58	2,137	-2.71%
2024/07/04	68.5	63.96	47	62.08	63.80	21.5	1,932	1.11%
2024/07/03	38	61.18	15	60.93	61.00	23	1,557	1.48%
2024/07/02	10	55.57	0	0.00	56.10	10	1,377	0.73%
2024/07/01	2	56.15	0	0.00	55.80	2	1,389	0.14%
2024/06/28	2	56.75	0	0.00	56.40	2	1,386	0.14%
2024/06/27	12	57.28	0	0.00	56.70	12	1,380	0.87%
2024/06/26	3	57.73	0	0.00	57.40	3	1,380	0.22%
2024/06/25	13	56.93	1	57.10	57.60	12	1,384	0.87%
2024/06/24	7	57.70	0	0.00	57.50	7	1,414	0.49%
2024/06/20	1	59.00	0	0.00	59.00	1	1,415	0.07%
2024/06/19	12	58.43	0	0.00	58.10	12	1,403	0.86%
2024/06/14	1	58.60	0	0.00	58.80	1	1,410	0.07%
2024/06/12	15	57.97	0	0.00	58.10	15	1,425	1.05%
2024/06/07	0	0.00	1	58.80	58.80	-1	1,459	-0.07%
2024/06/06	7	57.37	10	57.34	57.70	-3	1,453	-0.21%
2024/06/05	5	57.58	0	0.00	57.20	5	1,463	0.34%
2024/06/04	16	57.86	0	0.00	58.10	16	1,503	1.06%
2024/06/03	14	58.31	0	0.00	58.00	14	1,523	0.92%
2024/05/31	34	59.26	2	59.00	59.00	32	1,511	2.12%
2024/05/30	0	0.00	8	59.35	59.00	-8	1,494	-0.54%
2024/05/29	0	0.00	10	59.40	59.10	-10	1,483	-0.67%
2024/05/28	4.6	60.33	16	60.26	60.20	-11.4	1,431	-0.80%
2024/05/27	47	57.79	1	56.90	58.70	46	1,287	3.57%
2024/05/24	28	55.20	1	55.70	55.70	27	1,242	2.17%
2024/05/23	14	56.10	0	0.00	55.60	14	1,243	1.13%
2024/05/22	10	56.82	10	56.80	56.80	0	1,247	0.00%
2024/05/20	1.1	57.04	0	0.00	56.70	1.1	1,257	0.09%
2024/05/15	13.1	56.65	0	0.00	56.80	13.1	1,274	1.03%
2024/05/14	2	56.40	0	0.00	56.40	2	1,281	0.16%
2024/05/13	12	55.59	0	0.00	55.70	12	1,280	0.94%
2024/05/10	15	55.19	4	55.50	55.40	11	1,281	0.86%
2024/05/09	2	55.40	1	55.20	55.20	1	1,278	0.08%
2024/05/08	5	55.00	11	55.36	55.20	-6	1,286	-0.47%
2024/05/07	9	55.43	0	0.00	55.70	9	1,278	0.70%
2024/05/03	0	0.00	1	55.90	56.30	-1	1,279	-0.08%
2024/05/02	1	56.10	0	0.00	55.80	1	1,279	0.08%
2024/04/30	2	57.50	0	0.00	56.70	2	1,284	0.16%
2024/04/29	0	0.00	1	56.30	56.30	-1	1,259	-0.08%
2024/04/26	0	0.00	22	54.70	54.60	-22	1,264	-1.74%
2024/04/25	1	54.90	0	0.00	54.50	1	1,270	0.08%
2024/04/24	22	55.08	1	55.50	55.50	21	1,283	1.64%
2024/04/23	29	53.53	0	0.00	53.70	29	1,372	2.11%
2024/04/22	0	0.00	2	53.10	52.80	-2	1,406	-0.14%
2024/04/19	33	53.88	2	55.40	53.80	31	1,403	2.21%
2024/04/18	0	0.00	1	56.70	56.80	-1	1,389	-0.07%
2024/04/17	8	56.30	0	0.00	56.80	8	1,395	0.57%
2024/04/16	12	55.67	2	55.60	55.80	10	1,411	0.71%
2024/04/15	3	58.30	0	0.00	58.30	3	1,390	0.22%
2024/04/12	12	59.40	1	59.50	59.40	11	1,385	0.79%
2024/04/11	2	58.80	0	0.00	59.70	2	1,380	0.14%
2024/04/10	2	59.70	1	59.00	59.70	1	1,397	0.07%
2024/04/09	0	0.00	11	58.89	59.20	-11	1,436	-0.77%
2024/04/03	3	57.70	0	0.00	58.20	3	1,459	0.21%
2024/04/01	1	57.80	0	0.00	57.80	1	1,497	0.07%
2024/03/29	5	56.96	0	0.00	56.90	5	1,505	0.33%
2024/03/28	1	57.40	0	0.00	57.40	1	1,568	0.06%
2024/03/27	10	57.90	1	58.30	57.70	9	1,591	0.57%
2024/03/26	3	57.27	2	58.30	56.70	1	1,581	0.06%
2024/03/25	11	57.91	10	58.20	57.80	1	1,625	0.06%
2024/03/21	1	57.00	0	0.00	57.00	1	1,777	0.06%
2024/03/20	1	56.60	0	0.00	57.10	1	2,165	0.05%
2024/03/18	8	56.49	0	0.00	56.90	8	2,253	0.35%
2024/03/15	11	57.27	0	0.00	57.10	11	2,284	0.48%
2024/03/14	24	57.89	0	0.00	57.60	24	2,344	1.02%
2024/03/13	21	58.93	0	0.00	58.40	21	2,361	0.89%
2024/03/12	14	59.69	0	0.00	59.70	14	2,355	0.59%
2024/03/11	5	58.78	1	58.80	59.00	4	2,378	0.17%
2024/03/08	56	60.29	2	59.90	59.20	54	2,410	2.24%
2024/03/07	5	59.92	2	60.20	60.30	3	2,431	0.12%
2024/03/06	1	60.90	0	0.00	60.90	1	2,561	0.04%
2024/03/05	6	61.35	1	61.90	61.20	5	2,838	0.18%
2024/03/04	1	61.90	5	61.60	61.50	-4	2,886	-0.14%
2024/02/27	0	0.00	6	62.03	62.00	-6	2,876	-0.21%
2024/02/22	1	63.30	7	63.39	63.10	-6	2,893	-0.21%
2024/02/19	0	0.00	4	64.00	63.80	-4	2,891	-0.14%
2024/02/16	10	63.40	2	63.20	63.30	8	2,896	0.28%
2024/02/15	0	0.00	2	61.60	61.90	-2	2,889	-0.07%
2024/02/05	15	61.10	2	61.20	61.20	13	2,888	0.45%
2024/01/23	2	64.20	0	0.00	64.30	2	2,899	0.07%
2024/01/22	0	0.00	10	63.70	63.90	-10	2,893	-0.35%
2024/01/18	2	63.60	2	62.60	62.70	0	2,899	0.00%
2024/01/17	6	65.15	0	0.00	63.10	6	2,895	0.21%
2024/01/12	15	63.40	5	63.10	63.10	10	2,793	0.36%
2024/01/11	5	63.30	0	0.00	63.90	5	2,783	0.18%
2024/01/10	4	63.25	0	0.00	62.90	4	2,804	0.14%
2024/01/09	9	64.01	0	0.00	63.90	9	2,783	0.32%
2024/01/08	16	65.00	0	0.00	64.90	16	2,771	0.58%
2024/01/05	1	65.10	0	0.00	64.70	1	2,770	0.04%
2024/01/04	10	64.90	0	0.00	65.00	10	2,764	0.36%
2024/01/03	55	64.91	0	0.00	65.70	55	2,741	2.01%
2024/01/02	12	66.96	0	0.00	66.60	12	2,686	0.45%
2023/12/29	1	67.40	0	0.00	67.30	1	2,646	0.04%
2023/12/28	0	0.00	9	67.82	67.80	-9	2,629	-0.34%
2023/12/25	6	70.70	0	0.00	69.30	6	2,552	0.24%
2023/12/22	2	69.30	0	0.00	69.60	2	2,486	0.08%
2023/12/20	3	69.93	4	69.55	68.60	-1	2,439	-0.04%
2023/12/18	2	69.40	0	0.00	69.30	2	2,342	0.09%
2023/12/15	21	71.72	16	71.52	69.30	5	2,231	0.22%
2023/12/14	6	70.43	4	70.00	70.30	2	1,847	0.11%
2023/12/06	1	68.00	5.1	67.82	67.90	-4.1	1,696	-0.24%
2023/12/05	1	68.60	2	67.45	68.70	-1	1,673	-0.06%
2023/12/04	0	0.00	1	69.50	68.50	-1	1,630	-0.06%
2023/12/01	12.1	70.05	12	70.10	70.20	0.1	1,573	0.01%
2023/11/30	11	70.69	14	68.93	70.70	-3	1,431	-0.21%
2023/11/29	4	65.25	1	65.00	65.90	3	1,156	0.26%
2023/11/28	0	0.00	1	63.80	63.80	-1	1,104	-0.09%
2023/11/27	0	0.00	67	63.57	63.00	-67	1,117	-6.00%
2023/11/14	13	59.73	0	0.00	59.80	13	1,161	1.12%
2023/11/13	1	59.70	0	0.00	59.70	1	1,189	0.08%
2023/11/10	6	59.88	0	0.00	59.90	6	1,207	0.50%
2023/11/09	3	61.70	0	0.00	60.80	3	1,210	0.25%
2023/11/06	1	61.50	0	0.00	62.00	1	1,393	0.07%
2023/11/03	14	61.76	0	0.00	61.00	14	1,449	0.97%
2023/11/02	18	60.92	0	0.00	61.30	18	1,476	1.22%
2023/11/01	0	0.00	1	60.10	60.00	-1	1,499	-0.07%
2023/10/31	0	0.00	1	61.10	59.60	-1	1,525	-0.07%
2023/10/27	3	61.63	0	0.00	61.40	3	1,633	0.18%
2023/10/26	6	62.13	0	0.00	62.20	6	1,693	0.35%
2023/10/25	2	63.10	0	0.00	62.90	2	1,748	0.11%
2023/10/23	0	0.00	3	61.30	61.50	-3	1,890	-0.16%
2023/10/20	3	61.80	0	0.00	61.80	3	1,961	0.15%
2023/10/18	0	0.00	1	62.50	63.20	-1	2,129	-0.05%
2023/10/11	1	64.50	0	0.00	64.20	1	3,635	0.03%
2023/10/06	0	0.00	1	64.50	64.60	-1	3,894	-0.03%
2023/09/21	0	0.00	1	64.50	64.00	-1	5,704	-0.02%
2023/09/14	0	0.00	2	67.20	67.20	-2	5,800	-0.03%
2023/09/13	1	65.50	1	65.90	65.80	0	5,789	0.00%
2023/09/11	2	64.60	0	0.00	64.80	2	5,816	0.03%
2023/09/08	0	0.00	1	64.80	64.70	-1	5,816	-0.02%
2023/09/06	0	0.00	31	65.40	65.30	-31	5,877	-0.53%
2023/09/05	0	0.00	1	65.50	65.80	-1	5,961	-0.02%
2023/09/01	0	0.00	1	64.60	64.30	-1	5,963	-0.02%
2023/08/31	1	63.90	0	0.00	64.20	1	5,992	0.02%
2023/08/30	1	63.90	1	63.90	64.00	0	6,007	0.00%
2023/08/23	33	62.39	0	0.00	62.30	33	6,159	0.54%
2023/08/18	1	64.20	0	0.00	63.10	1	6,202	0.02%
2023/08/16	0	0.00	1	62.60	62.50	-1	6,180	-0.02%
2023/08/14	11	63.00	1	62.60	62.60	10	6,204	0.16%
2023/08/11	1	66.50	0	0.00	65.20	1	6,171	0.02%
2023/08/10	0.2	66.50	0	0.00	66.80	0.2	6,139	0.00%
2023/08/09	4	70.38	1	70.10	70.30	3	6,052	0.05%
2023/08/07	1	70.70	1	71.30	72.90	0	5,999	0.00%
2023/08/04	1	71.30	0	0.00	71.30	1	6,010	0.02%
2023/08/02	0	0.00	2	74.15	71.70	-2	6,010	-0.03%
2023/08/01	1	73.20	0	0.00	73.50	1	5,947	0.02%
2023/07/31	0	0.00	9	74.37	72.70	-9	5,894	-0.15%
2023/07/27	2	76.85	1	76.90	77.80	1	5,781	0.02%
2023/07/25	0	0.00	2	76.45	76.50	-2	5,677	-0.04%
2023/07/24	1	77.00	0	0.00	76.30	1	5,619	0.02%
2023/07/21	2	78.00	4	77.28	77.70	-2	5,525	-0.04%
2023/07/20	5	78.30	5	78.64	78.60	0	5,494	0.00%
2023/07/19	2	79.10	101	79.60	77.60	-99	5,426	-1.82%	大賣/
2023/07/18	23	82.87	39	81.68	79.90	-16	5,296	-0.30%
2023/07/17	20	80.19	47	80.72	80.10	-27	4,748	-0.57%
2023/07/14	5	77.80	92	77.83	78.00	-87	4,388	-1.98%
2023/07/13	5	76.00	84	76.11	75.20	-79	4,225	-1.87%
2023/07/12	58	77.56	84.2	78.87	76.30	-26.2	4,058	-0.65%
2023/07/11	53.2	75.94	146.2	75.50	79.00	-93	3,399	-2.74%	大賣/
2023/07/10	33	70.98	67	71.39	71.90	-34	2,663	-1.28%
2023/07/07	10	68.83	0	0.00	68.00	10	2,516	0.40%
2023/07/06	23	70.33	0	70.30	69.60	23	2,535	0.91%
2023/07/05	0	0.00	2	70.15	70.10	-2	2,547	-0.08%
2023/07/04	0	0.00	2	69.00	69.50	-2	2,554	-0.08%
2023/07/03	0	0.00	1	69.70	69.40	-1	2,600	-0.04%
2023/06/27	0	0.00	1	69.40	68.90	-1	3,105	-0.03%
2023/06/20	5	67.70	0	0.00	68.20	5	3,213	0.16%
2023/06/19	1	68.80	3	67.97	67.80	-2	3,365	-0.06%
2023/06/15	1	69.60	0	0.00	69.80	1	3,655	0.03%
2023/06/12	9	71.07	19	71.27	70.80	-10	3,760	-0.27%
2023/06/09	17	70.99	7	71.26	70.90	10	3,746	0.27%
2023/06/08	2	69.70	0	0.00	69.10	2	3,751	0.05%
2023/06/07	0	0.00	24	70.00	70.30	-24	3,866	-0.62%
2023/06/06	0	0.00	1	70.10	69.40	-1	3,969	-0.03%
2023/06/05	2	71.25	6	71.45	71.00	-4	4,284	-0.09%
2023/06/02	11	71.35	6	71.17	71.00	5	4,565	0.11%
2023/05/25	1	68.30	0	0.00	68.30	1	4,755	0.02%
2023/05/19	0	0.00	2	67.45	67.00	-2	4,807	-0.04%
2023/05/18	1	66.80	1	66.50	66.90	0	4,852	0.00%
2023/05/11	0	0.00	1	66.40	65.30	-1	4,979	-0.02%
2023/05/10	0	0.00	3	66.90	66.70	-3	5,006	-0.06%
2023/05/05	2	66.40	0	0.00	66.60	2	5,278	0.04%
2023/05/04	1	66.20	0	0.00	66.40	1	5,367	0.02%
2023/05/02	2	67.10	0	0.00	67.00	2	5,540	0.04%
2023/04/25	1	64.50	0	0.00	64.30	1	5,597	0.02%
2023/04/20	18	69.20	0	0.00	69.20	18	5,542	0.32%
2023/04/19	0	70.90	1	70.70	70.60	-1	5,551	-0.02%
2023/04/18	7	72.60	5	71.76	71.60	2	5,527	0.04%
2023/04/17	0	0.00	20	71.98	72.20	-20	5,455	-0.37%
2023/04/14	1	69.60	0	0.00	69.90	1	5,370	0.02%
2023/04/13	5	70.80	2	70.20	70.10	3	5,323	0.06%
2023/04/12	0	0.00	5	71.94	71.80	-5	5,283	-0.09%
2023/04/11	0	0.00	2	71.65	72.00	-2	5,249	-0.04%
2023/04/10	10	70.90	10	71.40	71.70	0	5,239	0.00%
2023/04/07	8	71.40	1	71.10	71.50	7	5,213	0.13%
2023/04/06	0	0.00	11	71.85	71.70	-11	5,181	-0.21%
2023/03/31	1	71.20	7	71.23	71.30	-6	5,147	-0.12%
2023/03/30	3	70.97	3	71.03	70.80	0	5,119	0.00%
2023/03/29	5	71.48	16	70.79	71.00	-11	5,091	-0.22%
2023/03/28	68	72.22	84	71.20	70.50	-16	4,993	-0.32%
2023/03/27	5	70.20	3	70.13	69.90	2	4,707	0.04%
2023/03/24	1	70.00	3	69.93	70.00	-2	4,711	-0.04%
2023/03/23	13	70.46	1	70.00	70.30	12	4,743	0.25%
2023/03/22	12	72.01	18	72.38	72.00	-6	4,658	-0.13%
2023/03/21	11	71.02	4.1	70.80	71.30	6.9	4,563	0.15%
2023/03/20	34.1	72.12	18	72.22	71.00	16.1	4,701	0.34%
2023/03/17	1	68.30	1	68.90	68.90	0	4,435	0.00%
2023/03/16	112	67.79	1	67.20	67.20	111	4,405	2.52%	大買/鉅額交易
2023/03/15	1	69.40	6	69.50	69.00	-5	4,388	-0.11%
2023/03/14	4	68.25	1	68.60	68.10	3	4,401	0.07%
2023/03/13	8	68.55	16	68.49	69.10	-8	4,451	-0.18%
2023/03/10	22	69.51	2	69.95	69.40	20	4,458	0.45%
2023/03/09	12	71.69	2	71.45	71.70	10	4,608	0.22%
2023/03/08	58	72.54	152	72.58	72.10	-94	4,625	-2.03%	大賣/
2023/03/07	3	71.87	2	71.20	71.80	1	4,341	0.02%
2023/03/06	8	71.28	3	71.17	70.70	5	4,092	0.12%
2023/03/02	7	66.03	0	0.00	65.90	7	3,820	0.18%
2023/03/01	13	66.40	0	0.00	66.30	13	3,827	0.34%
2023/02/24	10	66.80	1	67.50	66.80	9	3,849	0.23%
2023/02/22	6	66.00	0	0.00	66.20	6	3,873	0.15%
2023/02/20	5	66.96	1	67.00	67.50	4	3,947	0.10%
2023/02/16	3	67.53	0	0.00	67.70	3	3,962	0.08%
2023/02/15	7	66.56	0	0.00	66.30	7	3,941	0.18%
2023/02/14	0	0.00	0	66.60	66.50	0	3,907	0.00%
2023/02/13	1	66.60	1	66.70	66.50	0	3,927	0.00%
2023/02/09	2	68.60	0	0.00	68.50	2	3,932	0.05%
2023/02/08	0	0.00	7	68.80	68.70	-7	3,918	-0.18%
2023/02/07	0	0.00	3	68.60	69.10	-3	3,901	-0.08%
2023/02/03	7	69.24	5	68.92	69.10	2	3,846	0.05%
2023/02/02	6	68.10	4	67.33	68.10	2	3,694	0.05%
2023/02/01	5	67.68	5	67.52	67.10	0	3,638	0.00%
2023/01/31	3	65.20	4	65.60	66.30	-1	3,600	-0.03%
2023/01/30	8	65.10	9	65.53	65.30	-1	3,581	-0.03%
2023/01/12	0.1	62.70	0	0.00	62.00	0.1	3,574	0.00%
2023/01/10	0	0.00	5	62.90	63.10	-5	3,637	-0.14%
2023/01/09	5	62.80	0	0.00	63.00	5	3,665	0.14%
2023/01/04	3	59.40	0	0.00	59.80	3	3,793	0.08%
2022/12/29	0	0.00	8	57.25	57.90	-8	3,869	-0.21%
2022/12/28	2	58.60	2	58.50	58.40	0	3,943	0.00%
2022/12/27	10	60.70	0	0.00	60.40	10	3,945	0.25%
2022/12/22	15	61.13	0	0.00	60.60	15	4,080	0.37%
2022/12/21	7	61.33	1	60.50	60.60	6	4,149	0.14%
2022/12/19	10	63.80	0	0.00	63.90	10	4,177	0.24%
2022/12/16	10	64.30	0	0.00	64.00	10	4,209	0.24%
2022/12/15	2	65.95	7	65.54	65.40	-5	4,215	-0.12%
2022/12/14	1	64.70	0	0.00	65.00	1	4,141	0.02%
2022/12/13	7	64.33	2	64.35	64.60	5	4,113	0.12%
2022/12/12	39	64.61	40	65.13	64.20	-1	4,051	-0.02%
2022/12/07	0	0.00	3	62.13	62.10	-3	3,924	-0.08%
2022/12/06	13	65.19	0	0.00	63.50	13	3,934	0.33%
2022/12/05	7	65.04	13	65.45	66.00	-6	3,979	-0.15%
2022/12/02	1	65.50	0	0.00	65.70	1	4,065	0.02%
2022/12/01	14	65.00	14	65.53	65.60	0	4,047	0.00%
2022/11/29	11	60.83	0	0.00	60.70	11	3,892	0.28%
2022/11/28	3	61.30	2	61.05	61.30	1	3,919	0.03%
2022/11/25	4	61.23	0	0.00	60.40	4	4,007	0.10%
2022/11/24	0	0.00	5	59.70	60.70	-5	4,036	-0.12%
2022/11/22	19	59.47	0	0.00	58.90	19	4,165	0.46%
2022/11/18	0	0.00	0.1	60.50	60.00	-0.1	4,769	0.00%
2022/11/16	0.1	60.50	0	0.00	60.40	0.1	4,782	0.00%
2022/11/15	0	0.00	0.3	58.90	59.30	-0.3	4,748	-0.01%
2022/11/14	5	57.90	0	0.00	58.60	5	4,871	0.10%
2022/11/11	10	58.50	0	0.00	58.10	10	5,017	0.20%
2022/11/10	2	57.40	0	0.00	58.10	2	5,312	0.04%
2022/11/08	1	58.20	0	0.00	57.30	1	5,579	0.02%
2022/11/04	7	57.99	2	57.75	57.80	5	5,692	0.09%
2022/10/28	4	54.50	3	54.40	53.70	1	6,484	0.02%
2022/10/27	5	55.22	5	54.76	55.60	0	6,538	0.00%
2022/10/26	0.1	53.57	2	54.00	53.80	-1.9	6,519	-0.03%
2022/10/25	0.2	53.30	0	0.00	53.10	0.2	6,497	0.00%
2022/10/24	1	53.70	2	53.85	53.10	-1	6,523	-0.02%
2022/10/21	1	52.70	0	0.00	52.10	1	6,565	0.02%
2022/10/20	0	0.00	3	52.70	53.30	-3	6,603	-0.05%
2022/10/19	1	54.30	0	0.00	53.20	1	6,675	0.01%
2022/10/18	0	0.00	2	53.10	53.60	-2	6,692	-0.03%
2022/10/17	6	50.40	1	51.90	52.00	5	6,812	0.07%
2022/10/14	0	0.00	2	52.30	53.00	-2	7,022	-0.03%
2022/10/13	4.1	51.82	3	52.20	49.10	1.1	7,058	0.02%
2022/10/05	2	57.80	0	0.00	57.10	2	7,199	0.03%
2022/09/30	0	0.00	2	54.20	57.00	-2	7,381	-0.03%
2022/09/29	2	56.60	0	0.00	56.00	2	7,404	0.03%
2022/09/27	1	58.40	1	58.70	59.50	0	7,453	0.00%
2022/09/26	0.1	58.80	2	58.70	57.90	-2	7,571	-0.03%
2022/09/23	1	64.20	0	0.00	62.00	1	7,628	0.01%
2022/09/22	0	0.00	2	63.10	64.00	-2	7,688	-0.03%
2022/09/21	9	64.50	0	0.00	64.40	9	7,686	0.12%
2022/09/20	1	65.40	1	65.00	65.40	0	7,731	0.00%
2022/09/15	0	0.00	17	66.48	66.40	-17	7,899	-0.22%
2022/09/14	1	67.10	3	66.00	67.40	-2	7,925	-0.03%
2022/09/13	1	68.20	4	66.80	67.00	-3	7,975	-0.04%
2022/09/08	1	65.00	4	67.35	68.50	-3	8,290	-0.04%
2022/09/07	2	64.40	5	64.36	64.40	-3	8,456	-0.04%
2022/09/06	1.1	64.09	7	64.37	63.60	-6	8,418	-0.07%
2022/09/05	1	67.70	6	67.97	67.50	-5	8,364	-0.06%
2022/09/02	2	70.70	4	69.55	69.70	-2	8,340	-0.02%
2022/09/01	2	71.10	2	70.20	68.90	0	8,309	0.00%
2022/08/31	1	69.30	3	69.67	69.90	-2	8,199	-0.02%
2022/08/30	0	0.00	2	68.90	69.10	-2	8,195	-0.02%
2022/08/29	4	68.63	14	68.57	68.30	-10	8,202	-0.12%
2022/08/26	12	71.32	13	71.91	71.60	-1	8,191	-0.01%
2022/08/25	27	71.99	24	71.77	70.10	3	8,089	0.04%
2022/08/24	0	0.00	4	68.25	68.10	-4	7,866	-0.05%
2022/08/23	8	68.28	0	0.00	68.20	8	8,076	0.10%
2022/08/22	1	69.70	0	0.00	69.30	1	8,299	0.01%
2022/08/19	104	70.29	15	69.97	69.90	89	8,332	1.07%	大買/
2022/08/18	4	69.80	6	69.77	70.40	-2	8,275	-0.02%
2022/08/17	16	71.70	11	71.25	71.00	5	8,186	0.06%
2022/08/16	8	69.86	3	69.50	70.20	5	7,927	0.06%
2022/08/15	1	66.90	0	0.00	67.90	1	7,819	0.01%
2022/08/12	0	0.00	3	66.40	66.20	-3	7,855	-0.04%
2022/08/11	2	66.60	10	66.57	66.30	-8	7,936	-0.10%
2022/08/10	1	67.70	0	0.00	66.80	1	8,128	0.01%
2022/08/09	2	68.05	6	67.47	67.40	-4	8,351	-0.05%
2022/08/08	0	0.00	6	66.83	67.30	-6	8,537	-0.07%
2022/08/05	5	68.02	34	67.71	67.60	-29	8,520	-0.34%
2022/08/04	58	66.02	20	65.75	66.70	38	8,413	0.45%
2022/08/03	1	63.70	5	63.00	63.40	-4	8,327	-0.05%
2022/08/02	0	0.00	1	63.40	63.50	-1	8,470	-0.01%
2022/07/27	1	63.10	4	63.80	64.50	-3	8,971	-0.03%
2022/07/26	7	63.27	7	63.73	62.60	0	9,027	0.00%
2022/07/25	3	65.10	0	0.00	65.10	3	9,039	0.03%
2022/07/22	106	66.48	0	0.00	65.80	106	9,176	1.16%	大買/鉅額交易
2022/07/21	34	64.55	24	64.92	66.20	10	9,223	0.11%
2022/07/20	1	62.20	0	0.00	62.40	1	9,154	0.01%
2022/07/19	17	60.53	21	60.81	60.90	-4	9,272	-0.04%
2022/07/18	6	59.47	9	59.62	59.80	-3	9,442	-0.03%
2022/07/15	31	58.77	35	58.59	59.00	-4	9,747	-0.04%
2022/07/14	14	57.56	15	56.98	58.30	-1	10,055	-0.01%
2022/07/13	10	56.31	6	56.37	55.80	4	10,347	0.04%
2022/07/12	2	55.20	2	55.25	54.80	0	10,689	0.00%
2022/07/11	6	57.92	7	58.19	58.10	-1	10,957	-0.01%
2022/07/08	23	59.00	22	57.94	58.00	1	11,017	0.01%
2022/07/07	3	56.10	3	55.17	55.80	0	10,898	0.00%
2022/07/06	2	54.95	0	0.00	53.90	2	10,894	0.02%
2022/07/05	4	55.40	6	55.88	56.50	-2	10,938	-0.02%
2022/07/01	1	62.20	6	60.18	57.90	-5	11,029	-0.05%
2022/06/30	1	64.30	2	64.25	63.00	-1	11,036	-0.01%
2022/06/29	7	67.43	1	67.50	67.60	6	11,191	0.05%
2022/06/28	2	68.00	2	70.00	68.00	0	11,908	0.00%
2022/06/24	6	67.37	2	66.70	67.00	4	13,453	0.03%
2022/06/22	2	68.10	2	68.45	66.60	0	13,864	0.00%
2022/06/21	1	67.90	1	69.30	69.40	0	14,058	0.00%
2022/06/20	28	67.96	8	67.58	66.10	20	14,344	0.14%
2022/06/17	12	69.02	6	68.97	69.10	6	14,401	0.04%
2022/06/16	8	76.63	3	76.17	71.60	5	14,233	0.04%
2022/06/15	6	78.88	0	0.00	79.00	6	14,183	0.04%
2022/06/14	3	78.20	2	78.10	78.90	1	14,341	0.01%
2022/06/13	2	79.90	0	0.00	79.50	2	14,314	0.01%
2022/06/09	1	80.80	2	81.20	81.50	-1	14,480	-0.01%
2022/06/08	2	81.20	2	81.40	80.80	0	14,506	0.00%
2022/06/07	1	81.50	1	81.90	81.50	0	14,549	0.00%
2022/06/06	2	81.50	8	82.00	81.40	-6	14,548	-0.04%
2022/06/02	10	83.74	5	83.36	83.10	5	14,535	0.03%
2022/06/01	17	85.35	27	85.04	84.00	-10	14,505	-0.07%
2022/05/31	11	84.26	31	84.23	83.80	-20	14,345	-0.14%
2022/05/30	31	83.89	26	83.80	84.50	5	14,193	0.04%
2022/05/25	5	79.80	11	79.45	80.20	-6	13,923	-0.04%
2022/05/24	2	80.25	11	78.93	78.70	-9	13,997	-0.06%
2022/05/23	3	81.70	8	81.85	81.20	-5	14,026	-0.04%
2022/05/20	4	81.20	5	81.20	81.20	-1	14,123	-0.01%
2022/05/18	16	81.64	10	82.56	81.20	6	14,594	0.04%
2022/05/17	17	80.65	30	80.94	82.40	-13	14,434	-0.09%
2022/05/16	19	79.77	12	80.14	78.40	7	14,348	0.05%
2022/05/13	9	77.30	5	77.38	77.20	4	14,440	0.03%
2022/05/12	4.1	76.90	1	77.20	75.50	3.1	14,713	0.02%
2022/05/11	2	76.85	11	77.47	77.10	-9	15,081	-0.06%
2022/05/10	18	74.78	14	74.77	75.50	4	14,961	0.03%
2022/05/09	4	78.45	2	77.50	77.10	2	15,062	0.01%
2022/05/06	5	79.94	2	80.65	81.20	3	15,546	0.02%
2022/05/05	6	81.40	8	81.73	81.40	-2	15,572	-0.01%
2022/05/04	2	79.30	1	79.00	78.60	1	15,326	0.01%
2022/05/03	8	77.70	0	0.00	77.90	8	15,547	0.05%
2022/04/29	1	76.10	1	77.00	76.10	0	15,578	0.00%
2022/04/28	16	75.15	24.1	75.20	76.00	-8.1	15,557	-0.05%
2022/04/27	6.1	73.49	9	73.61	76.10	-2.9	15,466	-0.02%
2022/04/26	25	78.03	17	77.72	77.00	8	15,339	0.05%
2022/04/25	5	80.06	10	79.73	78.70	-5	15,252	-0.03%
2022/04/22	23	83.16	19	83.84	82.80	4	15,120	0.03%
2022/04/21	41.1	82.72	20	82.58	84.60	21.1	14,983	0.14%
2022/04/20	5	81.10	7	80.44	80.80	-2	14,855	-0.01%
2022/04/19	51	82.42	33	82.19	80.60	18	14,623	0.12%
2022/04/18	13	84.32	13.2	82.63	82.00	-0.2	14,444	0.00%
2022/04/15	8	86.06	4	87.98	85.00	4	14,235	0.03%
2022/04/14	24	92.28	11	92.53	90.80	13	14,260	0.09%
2022/04/13	2	93.90	9	94.73	93.80	-7	14,192	-0.05%
2022/04/12	14	93.73	1	93.50	93.30	13	14,352	0.09%
2022/04/11	19	96.92	3	96.07	95.00	16	14,407	0.11%
2022/04/08	1	98.20	1	98.80	98.10	0	14,392	0.00%
2022/04/07	7	100.14	3	100.50	98.00	4	14,346	0.03%
2022/04/06	6	99.93	7	100.71	101.50	-1	14,168	-0.01%
2022/04/01	6	99.68	4	99.98	100.50	2	14,162	0.01%
2022/03/31	18	104.89	17	104.91	102.00	1	13,986	0.01%
2022/03/30	39.2	105.05	41	106.51	105.00	-1.8	13,567	-0.01%
2022/03/29	1	99.90	6	99.13	98.80	-5	12,340	-0.04%
2022/03/28	5	99.06	1.2	98.38	98.40	3.8	12,524	0.03%
2022/03/25	5.2	99.77	19	99.43	99.90	-13.8	12,582	-0.11%
2022/03/24	31	97.69	21.3	97.70	97.80	9.7	12,322	0.08%
2022/03/23	22	100.60	9.4	99.49	99.60	12.6	12,188	0.10%
2022/03/22	17	102.29	17	102.62	102.50	0	12,003	0.00%
2022/03/21	7	105.21	3	104.83	105.00	4	11,884	0.03%
2022/03/18	6	104.50	5	104.50	105.00	1	11,866	0.01%
2022/03/17	15	101.37	18	101.81	102.00	-3	11,702	-0.03%
2022/03/16	1	96.30	2	95.60	96.30	-1	11,705	-0.01%
2022/03/15	10	95.45	4	95.95	95.00	6	11,863	0.05%
2022/03/14	8	101.63	7	103.00	102.00	1	11,960	0.01%
2022/03/11	5	100.10	4	99.28	101.00	1	12,395	0.01%
2022/03/10	15	100.57	11	100.41	99.50	4	12,755	0.03%
2022/03/09	4	96.75	2	97.60	97.70	2	13,630	0.01%
2022/03/08	3	94.63	3	93.70	93.70	0	13,895	0.00%
2022/03/07	5	98.46	6.2	98.18	97.30	-1.2	14,153	-0.01%
2022/03/04	2	101.25	2	101.00	101.50	0	14,469	0.00%
2022/03/03	1	103.00	1	105.50	103.00	0	14,750	0.00%
2022/03/02	3.1	102.53	2.2	101.55	103.50	0.9	14,986	0.01%
2022/03/01	0.1	102.50	8.1	102.45	103.50	-8	15,294	-0.05%
2022/02/25	3.4	100.85	6	101.92	100.50	-2.6	15,771	-0.02%
2022/02/24	14	100.89	13	100.66	99.40	1	16,240	0.01%
2022/02/23	5	102.30	5	102.50	104.00	0	16,640	0.00%
2022/02/22	11	103.05	13	103.23	102.50	-2	17,811	-0.01%
2022/02/21	75	110.89	61	110.49	106.00	14	18,081	0.08%
2022/02/18	3	107.00	7	107.36	109.00	-4	17,897	-0.02%
2022/02/17	8	106.19	4	106.25	107.00	4	18,019	0.02%
2022/02/16	6	107.58	3	107.67	107.00	3	18,175	0.02%
2022/02/15	27	106.15	35	107.80	105.00	-8	18,300	-0.04%
2022/02/14	21	105.69	26	105.94	106.00	-5	18,441	-0.03%
2022/02/11	32	105.53	37	105.72	105.00	-5	18,444	-0.03%
2022/02/10	5	102.00	5.3	101.11	103.00	-0.3	18,668	0.00%
2022/02/09	0	0.00	11	102.77	103.00	-11	19,384	-0.06%
2022/02/08	28	98.21	32	101.17	102.00	-4	19,523	-0.02%
2022/02/07	2	92.90	8	93.26	95.00	-6	19,910	-0.03%
2022/01/25	28.1	91.99	20	92.35	89.50	8.1	22,423	0.04%
2022/01/24	1	86.30	12	87.47	91.30	-11	22,697	-0.05%
2022/01/21	1	89.90	18	89.14	88.70	-17	23,536	-0.07%
2022/01/20	1	89.60	2	90.65	90.30	-1	24,081	0.00%
2022/01/19	12	90.33	0	0.00	90.40	12	24,609	0.05%
2022/01/18	4	93.20	4	93.23	92.40	0	25,087	0.00%
2022/01/17	9	91.21	3	90.97	92.00	6	25,652	0.02%
2022/01/14	8	88.89	5	88.62	89.30	3	26,174	0.01%
2022/01/13	1	90.50	4	90.95	90.60	-3	27,169	-0.01%
2022/01/12	10	94.00	7	93.74	92.70	3	27,947	0.01%
2022/01/11	3.3	95.91	6	93.85	93.70	-2.7	28,558	-0.01%
2022/01/10	2	93.10	9.6	97.27	98.60	-7.6	28,664	-0.03%
2022/01/07	11.3	96.77	7.5	96.91	95.00	3.8	28,617	0.01%
2022/01/06	7.3	100.52	8	100.50	100.50	-0.7	28,343	0.00%
2022/01/05	3	102.00	3	101.00	102.00	0	28,453	0.00%
2022/01/04	13	104.81	2	105.50	104.00	11	28,502	0.04%
2022/01/03	2	106.50	1	106.00	105.50	1	28,716	0.00%
2021/12/30	3	107.00	1	107.00	107.00	2	28,796	0.01%
2021/12/29	5	107.20	7	106.93	107.00	-2	28,910	-0.01%
2021/12/28	1	110.50	7	110.00	108.00	-6	29,134	-0.02%
2021/12/27	2	108.75	2	108.00	109.00	0	29,185	0.00%
2021/12/24	101	109.23	103	108.98	107.50	-2	29,287	-0.01%	大買/大賣/
2021/12/23	16	111.38	9	110.72	111.50	7	29,125	0.02%
2021/12/22	16	110.66	13	109.62	108.00	3	29,022	0.01%
2021/12/21	24	108.58	24	108.04	108.00	0	28,709	0.00%
2021/12/20	0.2	106.00	1	104.50	105.00	-0.8	28,555	0.00%
2021/12/17	7	106.57	10	104.75	104.50	-3	28,800	-0.01%
2021/12/16	10.1	107.14	9	107.44	109.00	1.1	28,899	0.00%
2021/12/15	2	106.00	3	104.50	106.00	-1	28,763	0.00%
2021/12/14	1	103.50	13	102.46	102.50	-12	28,719	-0.04%
2021/12/13	2	104.50	13	106.42	106.00	-11	28,701	-0.04%
2021/12/10	26	105.83	7	106.00	105.00	19	28,726	0.07%
2021/12/09	17	109.74	13	110.46	109.00	4	28,660	0.01%
2021/12/08	23.1	111.91	24	111.50	112.00	-0.9	28,764	0.00%
2021/12/07	70	112.04	91.2	110.88	110.00	-21.2	28,852	-0.07%
2021/12/06	31.5	111.99	29.1	112.19	113.00	2.4	28,486	0.01%
2021/12/03	144.3	112.89	118	113.59	111.50	26.3	28,344	0.09%	大買/大賣/
2021/12/02	29	110.90	28	109.71	107.00	1	27,818	0.00%
2021/12/01	27.2	110.74	18	111.00	110.50	9.2	27,901	0.03%
2021/11/30	17	108.50	15	109.00	110.50	2	28,112	0.01%
2021/11/29	13	103.96	26	103.44	106.00	-13	28,267	-0.05%
2021/11/26	31	106.23	44	105.63	103.50	-13	28,113	-0.05%
2021/11/25	17	109.09	26.2	110.55	108.00	-9.2	27,981	-0.03%
2021/11/24	77	109.82	62	109.50	112.00	15	27,809	0.05%
2021/11/23	50	110.92	43	110.34	106.00	7	27,568	0.03%
2021/11/22	18	110.61	6	111.33	108.50	12	27,561	0.04%
2021/11/19	91.2	112.26	96	111.85	111.50	-4.8	27,864	-0.02%
2021/11/18	14	105.00	20.4	104.94	106.00	-6.4	27,212	-0.02%
2021/11/17	17.1	101.81	10.3	102.27	102.00	6.8	27,315	0.02%
2021/11/16	19	101.56	18	101.28	98.20	1	27,667	0.00%
2021/11/15	4.2	100.21	1.3	100.50	100.50	2.9	28,029	0.01%
2021/11/12	8	102.00	27	102.00	100.50	-19	28,240	-0.07%
2021/11/11	59	100.03	42	99.94	101.00	17	28,331	0.06%
2021/11/10	27.4	96.89	22	97.46	97.90	5.4	28,092	0.02%
2021/11/09	55	97.67	51	99.00	98.00	4	27,946	0.01%
2021/11/08	101	103.52	88	104.13	99.20	13	27,499	0.05%	大買/
2021/11/05	39	107.96	40.2	108.50	110.00	-1.2	26,953	0.00%
2021/11/04	169.2	112.30	172	112.05	110.00	-2.8	26,808	-0.01%	大買/大賣/
2021/11/03	79	108.49	71	109.85	108.00	8	26,125	0.03%
2021/11/02	152.2	118.70	149.5	119.26	111.50	2.7	25,206	0.01%	大買/大賣/
2021/11/01	40	118.80	56.2	120.82	123.50	-16.2	23,823	-0.07%
2021/10/29	58.3	113.24	63	113.13	112.50	-4.8	23,484	-0.02%
2021/10/28	122	109.23	125	109.41	107.50	-3	22,973	-0.01%	大買/大賣/
2021/10/27	43.2	105.94	31	105.42	107.00	12.2	22,734	0.05%
2021/10/26	54	107.95	55	107.26	101.50	-1	22,334	0.00%
2021/10/25	79.1	105.76	92	105.08	105.50	-12.9	22,136	-0.06%
2021/10/22	18	103.42	11.2	102.09	101.50	6.8	22,045	0.03%
2021/10/21	79.3	102.13	81	102.41	100.50	-1.7	22,333	-0.01%
2021/10/20	140	97.47	117	97.77	96.80	23	22,038	0.10%	大買/大賣/
2021/10/19	54	98.31	72	98.06	101.50	-18	22,139	-0.08%
2021/10/18	18	93.57	18	93.42	92.60	0	21,900	0.00%
2021/10/15	8	91.91	3	92.57	91.40	5	22,556	0.02%
2021/10/14	3	89.33	3.3	89.01	89.00	-0.3	23,483	0.00%
2021/10/13	5	88.90	3.4	91.00	87.40	1.6	23,748	0.01%
2021/10/12	36.2	94.62	31	94.17	93.30	5.2	24,108	0.02%
2021/10/08	15	92.79	19	92.87	94.00	-4	24,790	-0.02%
2021/10/07	4	89.03	2	88.50	89.50	2	25,392	0.01%
2021/10/06	12	87.12	12	86.98	86.20	0	25,823	0.00%
2021/10/05	4.5	84.18	4	83.08	86.50	0.5	26,290	0.00%
2021/10/04	4	83.28	4	84.40	81.10	0	26,522	0.00%
2021/10/01	29	85.64	53	85.58	84.10	-24	26,890	-0.09%
2021/09/30	16	89.68	7	89.86	89.30	9	27,668	0.03%
2021/09/29	8	88.63	12	88.85	87.70	-4	28,122	-0.01%
2021/09/28	15	92.40	2	93.15	91.80	13	28,938	0.04%
2021/09/27	3	94.37	1	94.60	94.60	2	29,581	0.01%
2021/09/24	25	96.53	25	96.02	95.00	0	30,007	0.00%
2021/09/23	3.1	94.34	4	94.73	95.40	-0.9	30,217	0.00%
2021/09/22	0	0.00	1	91.00	90.20	-1	30,320	0.00%
2021/09/17	4	91.23	4	90.50	92.30	0	31,093	0.00%
2021/09/16	0	0.00	1	90.50	90.40	-1	31,844	0.00%
2021/09/14	24	92.57	23	92.07	91.70	1	32,862	0.00%
2021/09/13	20	95.49	20	96.25	92.30	0	33,164	0.00%
2021/09/10	20	92.40	28	92.32	94.90	-8	33,443	-0.02%
2021/09/09	7	92.10	3	93.43	93.90	4	34,291	0.01%
2021/09/08	17	91.42	11	91.62	90.50	6	35,196	0.02%
2021/09/07	14	93.42	10	92.40	94.30	4	35,488	0.01%
2021/09/06	12.1	99.07	10	97.69	94.50	2.1	35,198	0.01%
2021/09/03	40.2	97.54	43.2	97.78	98.50	-3	34,882	-0.01%
2021/09/02	22	104.11	18.2	104.31	100.50	3.8	34,527	0.01%
2021/09/01	7.2	109.72	4	109.75	111.00	3.2	34,572	0.01%
2021/08/31	91	107.98	86	107.80	108.50	5	34,495	0.01%
2021/08/30	2	107.75	5	108.30	110.00	-3	34,408	-0.01%
2021/08/27	7	108.86	6	108.00	106.50	1	34,340	0.00%
2021/08/26	39	114.41	45	114.70	111.50	-6	34,147	-0.02%
2021/08/25	70	113.64	76	112.98	113.00	-6	34,077	-0.02%
2021/08/24	49	109.98	62	109.97	107.50	-13	33,308	-0.04%
2021/08/23	38	107.59	30	107.80	106.00	8	32,775	0.02%
2021/08/20	22	104.54	24	104.71	105.00	-2	32,351	-0.01%
2021/08/19	19	100.81	19	100.09	99.00	0	31,672	0.00%
2021/08/18	15	94.61	13.9	94.14	100.00	1.1	31,083	0.00%
2021/08/17	25	95.58	25	95.97	91.00	0	30,700	0.00%
2021/08/16	16	98.77	21	98.31	98.90	-5	30,369	-0.02%
2021/08/13	8	98.91	1	98.60	97.00	7	30,232	0.02%
2021/08/12	10	100.63	12	100.69	103.00	-2	30,107	-0.01%
2021/08/11	21	99.33	22	99.41	97.60	-1	29,975	0.00%
2021/08/10	20	101.26	19	100.72	101.00	1	29,776	0.00%
2021/08/09	8	103.25	8	104.25	100.50	0	29,579	0.00%
2021/08/06	15	107.23	12	106.17	108.50	3	29,399	0.01%
2021/08/05	7	109.50	15	110.30	108.50	-8	29,282	-0.03%
2021/08/04	18	114.75	20	113.75	113.00	-2	29,279	-0.01%
2021/08/03	24	114.54	26	114.63	113.50	-2	29,284	-0.01%
2021/08/02	15	108.13	8	107.31	111.50	7	28,915	0.02%
2021/07/30	12	106.75	15	105.30	102.50	-3	28,598	-0.01%
2021/07/29	57	106.61	57	104.93	107.00	0	28,473	0.00%
2021/07/28	144	106.80	139	107.44	104.50	5	28,180	0.02%	大買/大賣/
2021/07/27	90	119.23	81	120.20	114.50	9	27,765	0.03%
2021/07/26	74.1	116.19	69	116.64	115.50	5.1	27,020	0.02%
2021/07/23	86	111.70	83.4	113.12	110.00	2.6	26,312	0.01%
2021/07/22	19	110.50	21.1	111.41	113.50	-2.1	25,352	-0.01%
2021/07/21	115	109.27	96	108.04	103.50	19	25,114	0.08%	大買/
2021/07/20	63	105.13	58	106.01	108.50	5	24,422	0.02%
2021/07/19	62	102.44	59	103.02	100.00	3	23,783	0.01%
2021/07/16	24.3	101.01	22	100.89	102.50	2.3	24,120	0.01%
2021/07/15	51	96.17	57	95.49	100.00	-6	24,054	-0.02%
2021/07/14	91	107.71	94.1	107.80	98.10	-3.1	23,919	-0.01%
2021/07/13	69	113.53	73	113.44	109.00	-4	23,126	-0.02%
2021/07/12	41	100.95	47.1	103.15	105.50	-6.1	22,646	-0.03%
2021/07/09	54	96.91	56	96.91	96.00	-2	22,042	-0.01%
2021/07/08	32.2	96.85	37	96.59	94.80	-4.8	21,711	-0.02%
2021/07/07	93	96.80	98	97.27	93.60	-5	21,344	-0.02%
2021/07/06	53	92.34	80.5	92.33	92.60	-27.5	20,611	-0.13%
2021/07/05	95.1	93.34	78	93.72	90.50	17.1	20,264	0.08%
2021/07/02	80.2	84.46	61	85.13	87.60	19.2	19,651	0.10%
2021/07/01	37.5	82.76	54	82.62	79.70	-16.5	19,370	-0.09%
2021/06/30	53	83.46	51	83.92	86.20	2	19,562	0.01%
2021/06/29	34	79.86	31.6	79.43	78.70	2.4	19,614	0.01%
2021/06/28	36	80.40	37	81.15	79.60	-1	19,407	-0.01%
2021/06/25	102	78.28	97.9	78.53	81.80	4.1	18,838	0.02%	大買/
2021/06/24	73	74.43	77.2	74.33	74.40	-4.2	18,163	-0.02%
2021/06/23	162	72.34	232.1	71.73	74.50	-70.1	17,792	-0.39%	大買/大賣/
2021/06/22	175	68.98	92.5	67.87	69.90	82.5	17,070	0.48%	大買/
2021/06/21	78.3	69.04	83	68.40	66.20	-4.7	16,679	-0.03%
2021/06/18	259.2	67.30	262.3	67.34	68.90	-3.2	16,156	-0.02%	大買/大賣/
2021/06/17	168.4	64.33	172	64.30	65.20	-3.6	15,070	-0.02%	大買/大賣/
2021/06/16	50.3	60.59	44	60.35	61.00	6.3	14,076	0.04%
2021/06/15	4	57.60	14	57.46	57.80	-10	13,617	-0.07%
2021/06/11	13	56.51	6	56.97	56.50	7	13,585	0.05%
2021/06/10	21	56.71	17	57.28	57.00	4	13,668	0.03%
2021/06/09	26	56.94	75	56.21	56.50	-49	13,562	-0.36%
2021/06/08	44	54.74	0	0.00	54.80	44	13,053	0.34%
2021/06/07	5.1	53.33	7	53.00	53.40	-1.9	13,119	-0.01%
2021/06/04	5	52.86	7	53.37	54.00	-2	13,221	-0.02%
2021/06/03	17	53.02	24	53.36	53.50	-7	13,225	-0.05%
2021/06/02	48	53.89	58	54.19	52.90	-10	13,253	-0.08%
2021/06/01	3	51.90	4	51.73	52.00	-1	12,855	-0.01%
2021/05/31	6	50.95	12	51.29	51.20	-6	12,919	-0.05%
2021/05/28	18	50.09	4	50.03	50.60	14	13,004	0.11%
2021/05/27	3	48.07	3	48.45	48.35	0	13,181	0.00%
2021/05/26	0	0.00	1	48.00	48.40	-1	13,217	-0.01%
2021/05/25	5	47.74	6	47.74	47.85	-1	13,317	-0.01%
2021/05/24	15	46.14	10	46.53	46.25	5	13,390	0.04%
2021/05/21	45	46.01	31	46.23	46.15	14	13,538	0.10%
2021/05/20	5	45.34	4	44.41	43.85	1	13,616	0.01%
2021/05/19	8.2	44.36	7	44.47	45.60	1.2	13,604	0.01%
2021/05/18	6	42.96	6	42.54	43.55	0	13,512	0.00%
2021/05/17	2	41.08	1	42.80	39.60	1	13,515	0.01%
2021/05/14	1	45.30	1	46.60	43.95	0	13,471	0.00%
2021/05/13	14.2	42.70	16	42.66	44.00	-1.8	13,381	-0.01%
2021/05/12	14	44.88	22	44.40	43.50	-8	13,348	-0.06%
2021/05/11	19	47.43	21	47.05	46.60	-2	13,217	-0.02%
2021/05/07	20	51.31	22	52.49	53.60	-2	13,597	-0.01%
2021/05/06	20	50.90	5	51.10	50.70	15	13,602	0.11%
2021/05/05	3	52.07	37	52.81	50.90	-34	13,569	-0.25%
2021/05/04	42	52.54	8	53.26	52.40	34	13,623	0.25%
2021/05/03	12	55.73	54	57.09	55.50	-42	13,697	-0.31%
2021/04/29	7	59.81	24	59.35	59.00	-17	13,737	-0.12%
2021/04/28	6	60.80	6	61.12	60.50	0	13,804	0.00%
2021/04/27	4	61.20	16	60.31	60.20	-12	13,935	-0.09%
2021/04/26	4	62.90	11	62.90	62.70	-7	13,805	-0.05%
2021/04/23	47	62.97	20	62.18	62.40	27	13,876	0.19%
2021/04/22	72	64.40	68	64.04	60.50	4	13,695	0.03%
2021/04/21	38	60.85	60	59.69	61.70	-22	13,209	-0.17%
2021/04/20	34	59.92	70	60.03	59.50	-36	12,870	-0.28%
2021/04/19	21	55.86	4	56.30	56.70	17	12,514	0.14%
2021/04/16	63	55.41	1	56.09	56.00	62	12,781	0.48%
2021/04/15	2	55.20	1	55.30	55.40	1	12,871	0.01%
2021/04/14	72	56.28	74	54.33	55.40	-2	12,979	-0.02%
2021/04/13	1	55.60	4	56.53	55.80	-3	13,158	-0.02%
2021/04/12	2	57.89	116	58.55	57.10	-114	13,235	-0.86%	大賣/鉅額交易
2021/04/09	24	58.80	55	58.65	58.60	-31	13,439	-0.23%
2021/04/08	80	60.47	40	60.35	60.70	40	14,110	0.28%
2021/04/07	102	58.82	114.1	58.92	59.60	-12.1	14,202	-0.08%	大買/大賣/
2021/04/06	111	57.85	110.1	57.83	59.60	0.9	14,068	0.01%	大買/大賣/
2021/04/01	127.1	55.41	84	55.90	54.50	43.1	13,793	0.31%	大買/
2021/03/31	1	53.20	2	53.80	53.50	-1	14,143	-0.01%
2021/03/30	107.1	54.39	0	0.00	54.00	107.1	15,208	0.70%	大買/鉅額交易
2021/03/26	0	0.00	5	53.50	53.70	-5	16,282	-0.03%
2021/03/25	14	52.86	8	52.48	52.20	6	16,368	0.04%
2021/03/24	3	53.57	2	53.65	53.70	1	16,465	0.01%
2021/03/23	5	53.30	2	54.10	53.00	3	16,589	0.02%
2021/03/22	4	54.58	4	54.48	54.40	0	16,726	0.00%
2021/03/19	1	54.20	9	54.64	54.60	-8	16,967	-0.05%
2021/03/18	6	54.50	5	54.84	54.20	1	17,189	0.01%
2021/03/17	5	54.10	5	54.58	54.20	0	17,384	0.00%
2021/03/16	12	54.15	4	54.10	53.80	8	17,675	0.05%
2021/03/15	2	53.35	7.2	53.39	54.10	-5.2	18,108	-0.03%
2021/03/12	4	52.70	2	53.30	53.10	2	18,159	0.01%
2021/03/11	14	52.58	77	52.21	52.90	-63	18,251	-0.35%
2021/03/10	11	51.70	12	51.78	51.40	-1	18,268	-0.01%
2021/03/09	3	48.90	3	49.35	48.70	0	18,249	0.00%
2021/03/08	70	50.46	9	51.51	49.65	61	18,577	0.33%
2021/03/05	7.1	51.64	3	51.70	51.30	4.1	18,928	0.02%
2021/03/04	2	51.95	1	53.00	51.60	1	19,241	0.01%
2021/03/03	2	53.20	2	53.65	54.10	0	19,614	0.00%
2021/03/02	21	55.53	70	56.06	53.90	-49	19,881	-0.25%
2021/02/26	1.1	55.02	33	54.19	54.00	-31.9	20,047	-0.16%
2021/02/25	4	55.33	4	54.83	54.60	0	21,355	0.00%
2021/02/24	16	55.65	2	55.00	55.00	14	22,443	0.06%
2021/02/23	8	55.23	18	54.22	55.00	-10	22,545	-0.04%
2021/02/22	7	54.59	3	54.70	54.40	4	22,470	0.02%
2021/02/19	5	52.82	6	53.13	53.10	-1	22,464	0.00%
2021/02/18	15	52.42	2	52.20	52.40	13	22,985	0.06%
2021/02/17	6	51.43	4	51.20	51.80	2	23,384	0.01%
2021/02/05	1	48.95	2	48.80	48.90	-1	23,516	0.00%
2021/02/04	2	49.50	0	0.00	49.35	2	24,050	0.01%
2021/02/03	3	50.77	10	50.83	50.60	-7	24,582	-0.03%
2021/02/02	13	50.28	7	49.90	50.00	6	24,837	0.02%
2021/02/01	7	48.96	2	49.30	49.00	5	24,991	0.02%
2021/01/29	31	52.68	37	52.76	50.50	-6	24,939	-0.02%
2021/01/28	2	51.15	3	50.60	51.20	-1	24,472	0.00%
2021/01/27	7	52.66	3	52.30	52.50	4	24,442	0.02%
2021/01/26	4	52.38	12	52.56	52.00	-8	24,460	-0.03%
2021/01/25	20	53.68	9	52.96	53.30	11	24,404	0.05%
2021/01/22	0	0.00	2	51.30	51.60	-2	24,222	-0.01%
2021/01/21	2	51.25	10	51.26	51.00	-8	24,138	-0.03%
2021/01/20	2	52.25	11	51.35	51.70	-9	24,060	-0.04%
2021/01/19	10	55.20	15.1	54.92	54.80	-5.1	23,846	-0.02%
2021/01/18	18.1	55.27	31	55.11	55.50	-12.9	23,821	-0.05%
2021/01/15	11	54.32	19	54.47	54.00	-8	23,598	-0.03%
2021/01/14	2	55.00	1	53.90	53.90	1	23,431	0.00%
2021/01/13	11	55.58	16	54.98	55.30	-5	23,327	-0.02%
2021/01/12	50	57.15	60	56.73	55.30	-10	23,246	-0.04%
2021/01/11	67	55.56	44	56.09	56.50	23	22,867	0.10%
2021/01/08	5	53.66	7	54.06	53.50	-2	22,833	-0.01%
2021/01/07	14	53.45	13	53.32	53.20	1	23,230	0.00%
2021/01/06	22	54.16	63	52.92	53.00	-41	23,313	-0.18%
2021/01/05	5	53.98	33	53.45	54.70	-28	23,142	-0.12%
2021/01/04	59	55.16	36	54.77	54.70	23	23,109	0.10%
2020/12/31	147	54.60	136	54.59	54.10	11	23,051	0.05%	大買/大賣/
2020/12/30	43	52.38	31	52.38	51.80	12	22,367	0.05%
2020/12/29	21	52.16	8	51.59	52.80	13	22,044	0.06%
2020/12/28	55	52.27	53	52.24	51.60	2	21,821	0.01%
2020/12/25	208.1	52.40	219	52.30	51.00	-10.9	21,429	-0.05%	大買/大賣/
2020/12/24	92	48.97	97	48.88	50.60	-5	20,612	-0.02%
2020/12/23	40	46.88	46	47.22	46.90	-6	19,511	-0.03%
2020/12/22	9	45.39	7	45.34	43.60	2	18,595	0.01%
2020/12/21	23	42.96	15	43.87	44.60	8	18,505	0.04%
2020/12/18	9	44.33	3	44.48	44.00	6	18,713	0.03%
2020/12/17	7	45.08	7	45.04	45.25	0	18,690	0.00%
2020/12/16	4	43.55	5	44.32	44.75	-1	18,660	-0.01%
2020/12/15	24	42.98	27	43.92	42.70	-3	18,800	-0.02%
2020/12/14	8	45.70	4	45.35	45.10	4	19,025	0.02%
2020/12/11	33.5	45.11	22	45.06	44.10	11.5	18,840	0.06%
2020/12/10	60	46.40	35	46.41	45.80	25	18,653	0.13%
2020/12/09	26	46.70	31	46.19	45.95	-5	18,353	-0.03%
2020/12/08	16	44.90	25	44.88	44.95	-9	17,978	-0.05%
2020/12/07	17	44.68	6	44.53	44.30	11	17,988	0.06%
2020/12/04	15	45.00	6	44.38	44.30	9	17,926	0.05%
2020/12/03	10	44.90	11	45.15	44.35	-1	17,860	-0.01%
2020/12/02	82	45.10	99	45.28	44.70	-17	17,857	-0.10%
2020/12/01	38	44.99	21	45.64	45.80	17	17,637	0.10%
2020/11/30	49	44.90	40.2	44.75	44.60	8.8	17,461	0.05%
2020/11/27	33	44.47	26	44.43	45.15	7	17,327	0.04%
2020/11/26	12	43.63	14	43.77	43.65	-2	17,355	-0.01%
2020/11/25	41	44.01	20	43.38	42.40	21	17,154	0.12%
2020/11/24	250.2	44.50	254	44.78	43.20	-3.8	17,057	-0.02%	大買/大賣/
2020/11/23	98	42.45	309	41.70	44.40	-211	16,399	-1.29%	大賣/鉅額交易
2020/11/20	23	40.34	10	40.27	40.40	13	16,776	0.08%
2020/11/19	10	38.95	16	39.12	39.00	-6	16,927	-0.04%
2020/11/18	11	39.96	17	40.01	39.55	-6	17,618	-0.03%
2020/11/17	38	40.06	156.1	40.54	39.50	-118.1	18,922	-0.62%	大賣/鉅額交易
2020/11/16	137.1	40.70	60	40.13	41.35	77.1	21,270	0.36%	大買/
2020/11/13	24	38.75	24	38.62	38.70	0	21,508	0.00%
2020/11/12	35	38.99	32	39.48	38.15	3	21,713	0.01%
2020/11/11	25	40.32	22.2	40.38	40.35	2.8	21,395	0.01%
2020/11/10	211	39.83	22	38.60	38.05	189	20,909	0.90%	大買/鉅額交易
2020/11/09	19	38.93	3	38.62	39.00	16	20,791	0.08%
2020/11/06	0	0.00	8	38.25	37.65	-8	20,707	-0.04%
2020/11/05	8	37.90	3	38.20	37.90	5	20,769	0.02%
2020/11/04	1	36.85	3	36.50	37.00	-2	20,901	-0.01%
2020/11/03	1	36.95	2	36.90	36.90	-1	21,491	0.00%
2020/11/02	0.3	35.40	4	35.33	35.30	-3.7	22,085	-0.02%
2020/10/30	6	36.72	0	0.00	36.05	6	22,205	0.03%
2020/10/29	1	36.95	0	0.00	37.20	1	22,509	0.00%
2020/10/28	22	38.55	0	0.00	37.55	22	22,554	0.10%
2020/10/27	0	0.00	102	38.40	38.45	-102	22,538	-0.45%	大賣/鉅額交易
2020/10/26	1	38.15	1	38.65	38.10	0	22,623	0.00%
2020/10/23	4	37.99	16	38.05	38.15	-12	22,541	-0.05%
2020/10/22	1	37.30	2	37.80	37.80	-1	22,637	0.00%
2020/10/21	2	37.48	2	37.45	37.40	0	22,620	0.00%
2020/10/20	1	37.35	3	37.17	36.75	-2	22,601	-0.01%
2020/10/16	4	38.31	45	37.84	36.80	-41	22,574	-0.18%
2020/10/15	109	39.47	32	39.81	39.00	77	22,229	0.35%	大買/
2020/10/14	12.1	39.15	6	38.85	38.70	6.1	21,642	0.03%
2020/10/13	5	38.79	3	38.47	38.30	2	21,478	0.01%
2020/10/12	6	38.53	9	38.43	38.30	-3	21,336	-0.01%
2020/10/08	54	38.18	62	38.71	37.95	-8	21,233	-0.04%
2020/10/07	15	38.14	10	38.35	38.40	5	21,039	0.02%
2020/10/06	1	37.50	0	0.00	37.45	1	20,941	0.00%
2020/10/05	5	36.71	5	36.49	36.90	0	21,030	0.00%
2020/09/29	1	36.40	21	36.16	35.75	-20	21,134	-0.09%
2020/09/28	3	35.68	0	0.00	35.45	3	21,083	0.01%
2020/09/25	12	35.09	22	36.15	34.95	-10	21,098	-0.05%
2020/09/24	1	35.65	7	35.39	35.30	-6	21,089	-0.03%
2020/09/23	23	37.79	58	37.92	37.10	-35	21,179	-0.17%
2020/09/22	3	37.37	2	37.38	37.05	1	20,890	0.00%
2020/09/21	2	37.43	22	37.47	37.40	-20	20,794	-0.10%
2020/09/18	219	37.98	216	38.16	37.60	3	20,814	0.01%	大買/大賣/
2020/09/17	36	38.01	34	37.60	38.20	2	20,556	0.01%
2020/09/16	0	0.00	20	36.66	36.40	-20	20,061	-0.10%
2020/09/15	5	36.08	20	36.55	35.90	-15	19,992	-0.08%
2020/09/11	2	34.93	5	34.66	34.65	-3	20,003	-0.01%
2020/09/10	32	36.97	3	36.68	36.20	29	19,836	0.15%
2020/09/09	9	35.79	9	35.45	36.40	0	19,777	0.00%
2020/09/08	5	35.95	0	0.00	35.90	5	19,786	0.03%
2020/09/07	14	36.68	5	36.64	35.70	9	19,811	0.05%
2020/09/04	29	36.76	16	36.38	36.75	13	19,837	0.07%
2020/09/03	1	37.50	11	38.02	37.40	-10	19,855	-0.05%
2020/09/02	41	37.92	38	37.90	38.00	3	19,694	0.02%
2020/09/01	40	38.10	21	37.86	38.55	19	19,779	0.10%
2020/08/31	4	37.24	1	37.20	36.70	3	19,408	0.02%
2020/08/28	20	37.79	16	37.79	37.40	4	19,647	0.02%
2020/08/27	34	37.42	141	37.26	37.35	-107	20,272	-0.53%	大賣/鉅額交易
2020/08/26	213.1	40.22	133	39.59	38.40	80.1	19,892	0.40%	大買/大賣/
2020/08/25	21	38.41	1	38.45	38.40	20	18,326	0.11%
2020/08/24	103	38.41	66	38.20	39.00	37	17,887	0.21%	大買/
2020/08/21	417	38.61	399.9	38.48	37.95	17.1	17,062	0.10%	大買/大賣/
2020/08/20	524	37.97	485	37.79	38.75	39	15,582	0.25%	大買/大賣/
2020/08/19	110	36.26	110.3	36.03	36.85	-0.3	12,641	0.00%	大買/大賣/
2020/08/18	27	32.43	29.5	32.74	33.50	-2.5	11,930	-0.02%
2020/08/17	8.2	31.96	11	31.33	32.00	-2.8	11,501	-0.02%
2020/08/14	9	30.40	6	30.69	30.45	3	11,271	0.03%
2020/08/13	6	30.26	2	29.98	30.05	4	11,222	0.04%
2020/08/12	1	29.50	0	0.00	29.90	1	11,049	0.01%
2020/08/11	4	30.60	2	29.48	29.80	2	10,944	0.02%
2020/08/10	7	31.46	21	31.80	30.40	-14	10,915	-0.13%
2020/08/07	104	32.15	104	32.44	32.40	0	10,682	0.00%	大買/大賣/
2020/08/06	50	31.43	24	31.75	32.65	26	10,058	0.26%
2020/08/05	32	29.84	12	29.83	29.70	20	9,412	0.21%
2020/08/04	16	30.44	19	30.20	28.80	-3	9,278	-0.03%
2020/08/03	11	30.11	20	29.97	29.70	-9	8,947	-0.10%
2020/07/31	9	29.22	10	29.57	29.35	-1	8,858	-0.01%
2020/07/30	38	29.34	16	29.26	29.55	22	8,845	0.25%
2020/07/29	0	0.00	1	27.75	28.40	-1	8,775	-0.01%
2020/07/28	4	28.59	1	28.50	27.40	3	8,775	0.03%
2020/07/27	1	28.75	1	27.90	28.55	0	8,632	0.00%
2020/07/23	0	0.00	1	28.75	28.55	-1	8,690	-0.01%
2020/07/17	0	0.00	5	27.40	27.05	-5	9,148	-0.05%
2020/07/15	1	28.55	49	28.60	28.65	-48	9,100	-0.53%
2020/07/14	64	29.86	12	30.08	29.35	52	9,016	0.58%
2020/07/13	0	0.00	1	29.75	30.15	-1	8,848	-0.01%
2020/07/10	3	29.30	1	29.45	28.95	2	8,720	0.02%
2020/07/09	3	29.45	6	29.69	29.70	-3	8,548	-0.04%
2020/07/08	6	29.40	6	29.55	29.45	0	8,462	0.00%
2020/07/07	0	0.00	12	29.04	29.15	-12	8,344	-0.14%
2020/07/06	2	29.15	3	29.15	29.20	-1	8,298	-0.01%
2020/07/03	17	29.78	16	29.39	29.10	1	8,235	0.01%
2020/07/02	4	29.85	13	29.74	29.80	-9	8,010	-0.11%
2020/06/29	4	28.25	0	0.00	27.85	4	7,753	0.05%
2020/06/24	5	28.84	6	28.63	29.20	-1	7,613	-0.01%
2020/06/23	4	28.10	0	0.00	28.15	4	7,535	0.05%
2020/06/19	9	29.51	10	29.04	28.30	-1	7,478	-0.01%
2020/06/18	5	28.68	4	28.53	28.80	1	7,303	0.01%
2020/06/16	1	28.35	1	28.45	28.35	0	7,218	0.00%
2020/06/15	2	29.00	16	28.78	28.05	-14	7,204	-0.19%
2020/06/12	25	29.29	12	29.14	29.65	13	7,134	0.18%
2020/06/11	6	29.56	12	29.83	29.20	-6	7,085	-0.08%
2020/06/10	9	29.64	2	29.58	30.00	7	6,942	0.10%
2020/06/09	4	28.30	4	28.43	28.30	0	6,772	0.00%
2020/06/08	46	30.12	51	29.94	29.10	-5	6,677	-0.07%
2020/06/05	8	29.23	32	29.28	29.10	-24	6,346	-0.38%
2020/06/04	47	29.18	32	29.25	29.30	15	6,172	0.24%
2020/06/03	94	28.47	92	28.35	28.95	2	5,701	0.04%
2020/06/02	25	26.16	13	26.74	27.00	12	4,644	0.26%
2020/05/20	10	23.95	14	24.11	24.05	-4	4,110	-0.10%
2020/05/19	1	23.60	2	23.08	23.80	-1	4,052	-0.02%
2020/05/14	1	24.50	0	0.00	24.20	1	3,846	0.03%
2020/05/13	0	0.00	4	24.65	25.00	-4	3,803	-0.11%
2020/05/12	0	0.00	3	25.38	25.10	-3	3,793	-0.08%
2020/05/11	11	25.84	22	25.82	25.55	-11	3,765	-0.29%
2020/05/08	2	25.28	3	24.93	24.90	-1	3,709	-0.03%
2020/05/06	4	25.18	20	25.01	25.05	-16	3,624	-0.44%
2020/05/05	33	25.27	6	24.80	25.40	27	3,573	0.76%
2020/04/29	9	24.74	11	24.85	24.40	-2	3,496	-0.06%
2020/04/28	0	0.00	1	24.00	24.15	-1	3,405	-0.03%
2020/04/24	4	24.16	3	24.18	23.70	1	3,331	0.03%
2020/04/23	39	24.44	34	24.31	24.05	5	3,179	0.16%
2020/04/22	3	21.63	0	0.00	23.20	3	2,893	0.10%
2020/04/21	0	0.00	10	21.65	21.45	-10	2,794	-0.36%
2020/04/15	10	21.15	0	0.00	21.30	10	2,700	0.37%
2020/04/09	1	20.65	6	20.01	20.00	-5	2,796	-0.18%
2020/04/08	5	19.60	0	0.00	20.10	5	2,779	0.18%
2020/04/06	2	19.05	2	18.85	19.05	0	2,747	0.00%
2020/04/01	0	0.00	7	18.95	19.10	-7	2,806	-0.25%
2020/03/31	2	19.40	12	19.45	19.15	-10	2,982	-0.34%
2020/03/30	10	18.25	0	0.00	18.45	10	2,957	0.34%
2020/03/26	8	18.16	8	18.23	18.20	0	2,953	0.00%
2020/03/25	2	18.15	0	0.00	18.25	2	3,134	0.06%
2020/03/16	0	0.00	15	18.85	17.90	-15	2,799	-0.54%
2020/03/13	0	0.00	1	19.95	19.85	-1	2,724	-0.04%
2020/03/11	0	0.00	12	24.05	23.95	-12	2,615	-0.46%
2020/03/06	0	0.00	8	25.56	25.40	-8	2,586	-0.31%
2020/03/04	0	0.00	0.8	25.50	25.65	-0.8	2,653	-0.03%
2020/03/02	0	0.00	1	24.55	24.50	-1	2,640	-0.04%
2020/02/26	0	0.00	2	25.00	25.60	-2	2,597	-0.08%
2020/02/21	1	25.00	0	0.00	25.15	1	2,555	0.04%
2020/02/18	0	24.90	0	0.00	25.00	0	2,558	0.00%
2020/02/14	12	24.85	13	24.68	24.75	-1	2,558	-0.04%
2020/02/10	0	0.00	10	24.28	24.15	-10	2,540	-0.39%
2020/02/06	10	24.13	0	0.00	24.25	10	2,544	0.39%
2020/02/05	2	23.35	0	0.00	23.25	2	2,533	0.08%
2020/02/04	1	23.00	0	0.00	23.15	1	2,556	0.04%
2020/02/03	0	0.00	32	22.40	22.20	-32	2,673	-1.20%
2020/01/30	0	0.00	60	24.71	24.65	-60	2,631	-2.28%
2020/01/20	1	27.40	0	0.00	27.35	1	2,587	0.04%
2020/01/15	2	27.63	26	27.74	27.85	-24	2,687	-0.89%
2020/01/14	5	27.16	0	0.00	27.10	5	2,655	0.19%
2020/01/10	1	26.50	28	26.41	26.50	-27	2,656	-1.02%
2020/01/09	1	26.85	2	26.88	26.85	-1	2,658	-0.04%
2020/01/08	1	26.55	1	27.10	26.55	0	2,780	0.00%
2020/01/07	0	0.00	10	27.55	27.50	-10	2,827	-0.35%
2020/01/06	2	27.60	3	27.80	28.25	-1	2,859	-0.03%
2020/01/03	5	28.38	3	28.30	28.25	2	2,842	0.07%
2019/12/31	1	27.65	0	0.00	27.70	1	2,787	0.04%
2019/12/30	1	28.05	5	28.22	28.00	-4	2,797	-0.14%
2019/12/26	53	28.27	57	28.23	28.30	-4	2,692	-0.15%
2019/12/25	2	27.80	0	0.00	27.80	2	2,500	0.08%
2019/12/23	2	27.05	2	27.30	26.90	0	2,423	0.00%
2019/12/20	46	28.17	3	27.83	27.50	43	2,391	1.80%
2019/12/12	0	0.00	15	26.22	26.00	-15	2,388	-0.63%
2019/12/11	3	25.80	0	0.00	25.85	3	2,724	0.11%
2019/12/09	0	0.00	5	25.85	25.85	-5	2,870	-0.17%
2019/12/04	5	25.95	0	0.00	25.90	5	3,421	0.15%
2019/12/03	9	25.38	0	0.00	25.35	9	3,454	0.26%
2019/12/02	0	0.00	1	25.45	25.35	-1	3,517	-0.03%
2019/11/29	1	26.65	1	26.45	26.15	0	3,555	0.00%
2019/11/26	1	26.95	1	27.10	27.10	0	3,792	0.00%
2019/11/22	3	27.00	0	0.00	26.95	3	3,938	0.08%
2019/11/21	10	26.75	0	0.00	26.70	10	4,018	0.25%
2019/11/20	30	26.84	0	0.00	26.85	30	4,079	0.74%
2019/11/19	30	26.78	0	0.00	26.80	30	4,160	0.72%
2019/11/18	0	0.00	0.9	27.05	27.15	-0.9	4,240	-0.02%
2019/11/13	0	0.00	4	27.00	26.60	-4	4,489	-0.09%
2019/11/11	0	0.00	2	26.85	26.90	-2	4,505	-0.04%
2019/11/08	0	0.00	10	27.48	27.65	-10	4,518	-0.22%
2019/11/06	0	0.00	1	27.80	27.35	-1	4,571	-0.02%
2019/11/04	0	0.00	2	28.05	27.80	-2	4,603	-0.04%
2019/11/01	0	0.00	1	28.20	28.15	-1	4,607	-0.02%
2019/10/31	22	29.84	3	29.95	28.70	19	4,584	0.41%
2019/10/30	1	29.00	1.1	28.85	29.00	-0.1	4,501	0.00%
2019/10/29	0	0.00	9.9	28.48	28.40	-9.9	4,579	-0.22%
2019/10/25	0	0.00	3	29.00	28.35	-3	4,620	-0.06%
2019/10/23	1	28.90	1	29.05	29.05	0	4,657	0.00%
2019/10/22	0	0.00	3	28.40	28.40	-3	4,591	-0.07%
2019/10/21	0	0.00	2	28.75	28.40	-2	4,629	-0.04%
2019/10/18	0	0.00	6	28.68	28.70	-6	4,679	-0.13%
2019/10/17	1	28.30	0	0.00	28.35	1	4,729	0.02%
2019/10/16	29	28.46	20	28.74	28.70	9	4,749	0.19%
2019/10/08	2	26.70	0	0.00	26.85	2	5,187	0.04%
2019/10/04	2	27.75	2.9	27.73	27.65	-0.9	5,404	-0.02%
2019/09/27	0	0.00	1.8	29.67	29.15	-1.8	5,527	-0.03%
2019/09/23	0.2	30.35	1	30.30	30.35	-0.8	5,547	-0.01%
2019/09/12	8	27.84	3	28.02	27.95	5	5,555	0.09%
2019/09/11	0	0.00	1	27.60	27.65	-1	5,550	-0.02%
2019/09/09	1	28.35	0	0.00	28.20	1	5,567	0.02%
2019/09/06	42	29.86	60	29.92	28.60	-18	5,543	-0.32%
2019/09/05	1	28.70	7	29.05	28.50	-6	5,199	-0.12%
2019/09/04	4	28.74	3	28.63	28.70	1	5,121	0.02%
2019/09/03	157	28.55	154	28.81	28.90	3	5,107	0.06%	大買/大賣/
2019/09/02	8	28.38	18	28.41	29.00	-10	4,945	-0.20%
2019/08/30	4	28.26	2	28.60	27.35	2	4,867	0.04%
2019/08/28	1	28.20	2	27.83	27.70	-1	4,637	-0.02%
2019/08/26	0	0.00	5	26.80	26.90	-5	4,495	-0.11%
2019/08/22	3	27.27	2	26.90	27.05	1	4,329	0.02%
2019/08/21	22	26.87	2	26.60	26.75	20	4,229	0.47%
2019/08/19	0	0.00	4	26.20	26.25	-4	4,110	-0.10%
2019/08/16	5	26.04	0	0.00	25.80	5	4,037	0.12%
2019/08/15	8	25.91	38	25.64	26.15	-30	3,992	-0.75%
2019/08/14	9	25.81	0	0.00	25.70	9	3,939	0.23%
2019/08/13	8	25.91	6	25.90	25.75	2	3,863	0.05%
2019/08/12	4	25.50	4	25.35	25.95	0	3,757	0.00%
2019/08/06	0	0.00	1	23.10	24.00	-1	3,791	-0.03%
2019/08/02	1	24.50	0	0.00	24.50	1	3,916	0.03%
2019/08/01	1	25.35	0	0.00	25.35	1	3,965	0.03%
2019/07/26	0	0.00	15	26.80	26.75	-15	4,037	-0.37%
2019/07/25	0	0.00	46	26.47	27.00	-46	4,028	-1.14%
2019/07/24	39	26.65	4	26.33	26.65	35	3,979	0.88%
2019/07/23	1	26.05	0	0.00	25.95	1	3,926	0.03%
2019/07/22	0	0.00	2	25.65	25.65	-2	3,953	-0.05%
2019/07/19	0	0.00	3	25.83	25.90	-3	3,971	-0.08%
2019/07/18	0	0.00	24	26.40	25.65	-24	3,996	-0.60%
2019/07/17	4	26.78	0	0.00	26.70	4	4,010	0.10%
2019/07/16	5	26.74	4	27.05	26.70	1	4,076	0.02%
2019/07/15	1	26.75	21	26.62	26.50	-20	4,108	-0.49%
2019/07/12	0	0.00	1	27.20	27.05	-1	4,299	-0.02%
2019/07/11	8	26.89	6	26.95	26.80	2	4,408	0.05%
2019/07/10	5	27.02	5	27.04	27.20	0	4,515	0.00%
2019/07/09	2	26.85	45	26.80	26.90	-43	4,696	-0.92%
2019/07/08	84	28.03	31	27.76	27.45	53	5,160	1.03%
2019/07/05	22	27.36	4	27.00	27.00	18	5,857	0.31%
2019/07/04	12	26.72	40	25.68	26.75	-28	5,700	-0.49%
2019/07/03	15	25.30	2	25.38	25.20	13	5,573	0.23%
2019/07/02	4	26.18	1	26.55	25.90	3	5,601	0.05%
2019/06/26	0	0.00	1	25.20	25.50	-1	5,737	-0.02%
2019/06/25	1	25.60	0	0.00	25.10	1	5,787	0.02%
2019/06/24	0	0.00	10	25.70	25.60	-10	5,855	-0.17%
2019/06/13	0	0.00	1	25.10	24.75	-1	6,247	-0.02%
2019/06/12	1	25.00	0	0.00	25.00	1	6,351	0.02%
2019/06/06	6	25.07	6	25.03	24.50	0	6,437	0.00%
2019/06/04	0	0.00	2	24.45	24.25	-2	6,454	-0.03%
2019/05/30	3	24.50	0	0.00	24.60	3	6,532	0.05%
2019/05/29	4	24.35	3	24.28	24.25	1	6,571	0.02%
2019/05/27	11	24.62	0	0.00	24.55	11	6,765	0.16%
2019/05/23	2	23.85	2	23.75	24.00	0	6,905	0.00%
2019/05/22	1	24.60	1	24.70	24.20	0	6,957	0.00%
2019/05/17	2	24.40	2	24.70	23.90	0	7,294	0.00%
2019/05/16	0	0.00	28	24.61	24.40	-28	7,583	-0.37%
2019/05/15	8	25.07	11	24.94	25.05	-3	7,709	-0.04%
2019/05/14	43	24.13	17	23.55	24.55	26	8,016	0.32%
2019/05/13	6	23.90	33	24.03	23.30	-27	8,253	-0.33%
2019/05/10	0	0.00	3	25.33	25.05	-3	8,743	-0.03%
2019/05/09	2	25.73	3	25.65	25.50	-1	8,772	-0.01%
2019/05/08	1	26.15	2	26.05	26.35	-1	8,782	-0.01%
2019/05/07	2	26.85	3	26.72	26.65	-1	8,903	-0.01%
2019/05/06	2	26.80	2	26.68	26.30	0	8,994	0.00%
2019/05/03	1	27.55	1	27.60	27.60	0	9,300	0.00%
2019/05/02	1	27.35	1	27.45	27.35	0	9,345	0.00%
2019/04/30	21	26.93	0	0.00	27.20	21	9,520	0.22%
2019/04/29	1	26.60	1	26.75	26.60	0	9,689	0.00%
2019/04/26	3	27.43	2	27.50	27.30	1	9,797	0.01%
2019/04/25	1	28.10	2	28.13	28.10	-1	10,130	-0.01%
2019/04/24	3	28.55	0	0.00	28.35	3	10,373	0.03%
2019/04/22	0	0.00	4	29.01	28.80	-4	10,535	-0.04%
2019/04/19	1	28.90	3	28.88	28.90	-2	10,523	-0.02%
2019/04/18	56	28.91	63	28.95	28.65	-7	10,517	-0.07%
2019/04/17	35	29.98	33	30.21	29.85	2	10,458	0.02%
2019/04/16	13	29.81	17	29.78	30.15	-4	10,576	-0.04%
2019/04/15	101	29.63	39	29.59	29.25	62	10,637	0.58%	大買/
2019/04/12	43	29.96	26	30.13	29.05	17	10,596	0.16%
2019/04/11	121	30.65	247	30.78	30.70	-126	10,145	-1.24%	大買/大賣/鉅額交易
2019/04/10	55	28.24	7	28.09	28.55	48	9,180	0.52%
2019/04/09	8	27.99	12	27.95	27.85	-4	9,094	-0.04%
2019/04/08	10	27.60	0	0.00	27.50	10	9,061	0.11%
2019/04/03	1	27.30	1	27.50	27.60	0	9,079	0.00%
2019/04/02	3	27.50	0	0.00	27.25	3	9,083	0.03%
2019/04/01	20	27.49	1	27.50	27.30	19	9,101	0.21%
2019/03/28	40	26.83	30	26.92	26.65	10	9,332	0.11%
2019/03/27	1	26.55	1	26.50	26.90	0	9,489	0.00%
2019/03/26	2	26.15	2	26.20	26.05	0	9,577	0.00%
2019/03/25	5	26.13	10	26.20	26.10	-5	9,814	-0.05%
2019/03/22	5	27.15	1	27.15	27.15	4	9,900	0.04%
2019/03/21	16	27.37	15	27.03	27.55	1	10,038	0.01%
2019/03/19	12	26.61	6	26.44	26.70	6	10,914	0.05%
2019/03/18	6	26.13	2	26.18	26.25	4	10,916	0.04%
2019/03/14	61	28.05	0	0.00	27.70	61	10,870	0.56%
2019/03/13	46	28.18	0	0.00	28.00	46	11,142	0.41%
2019/03/12	0	0.00	6	28.05	27.70	-6	11,336	-0.05%
2019/03/11	35	27.52	5	27.30	27.50	30	11,605	0.26%
2019/03/08	0	0.00	30	27.71	27.70	-30	12,319	-0.24%
2019/03/06	1	28.90	2	28.70	28.70	-1	13,509	-0.01%
2019/03/04	4	29.01	3	29.35	29.30	1	13,904	0.01%
2019/02/27	0	0.00	26	29.09	28.75	-26	13,919	-0.19%
2019/02/26	3	30.18	7	29.79	29.45	-4	13,911	-0.03%
2019/02/25	0	0.00	1	30.20	30.25	-1	13,990	-0.01%
2019/02/22	4	30.53	4	30.46	30.10	0	14,172	0.00%
2019/02/21	2	30.10	0	0.00	30.20	2	14,153	0.01%
2019/02/20	8	30.39	4	30.49	30.15	4	14,199	0.03%
2019/02/19	1	30.35	5	30.29	30.15	-4	14,224	-0.03%
2019/02/18	30	30.11	26	30.17	29.95	4	14,215	0.03%
2019/02/15	32	31.84	21	32.08	31.00	11	14,082	0.08%
2019/02/14	6	31.61	6	31.32	31.25	0	13,848	0.00%
2019/02/13	163	31.75	157	31.54	31.35	6	13,838	0.04%	大買/大賣/
2019/02/12	70	31.01	84	30.86	31.30	-14	13,648	-0.10%
2019/02/11	154	30.65	311	30.56	31.15	-157	13,564	-1.16%	大買/大賣/鉅額交易
2019/01/30	2	28.60	0	0.00	28.55	2	13,213	0.02%
2019/01/29	27	28.98	26	29.08	28.90	1	13,385	0.01%
2019/01/28	115	29.49	35	29.15	29.00	80	13,834	0.58%	大買/
2019/01/25	6	28.75	13	28.79	28.75	-7	14,039	-0.05%
2019/01/24	91	28.75	90	28.85	28.40	1	14,141	0.01%
2019/01/23	20	28.15	30	28.08	28.25	-10	13,989	-0.07%
2019/01/22	21	28.41	2	29.18	28.10	19	14,086	0.13%
2019/01/21	153	28.92	152	29.09	28.80	1	13,979	0.01%	大買/大賣/
2019/01/18	11	28.87	18	28.77	29.05	-7	13,906	-0.05%
2019/01/17	225	28.44	260	28.85	28.40	-35	13,893	-0.25%	大買/大賣/
2019/01/16	93	28.04	78	27.54	28.95	15	13,553	0.11%
2019/01/15	61	27.64	13	27.39	27.05	48	13,306	0.36%
2019/01/14	0	0.00	1	26.20	26.25	-1	13,137	-0.01%
2019/01/11	1	26.90	4	26.70	26.40	-3	13,213	-0.02%
2019/01/10	5	26.66	2	26.53	26.85	3	13,196	0.02%
2019/01/09	3	27.13	4	26.88	26.40	-1	13,169	-0.01%
2019/01/08	55	27.15	104	26.95	26.75	-49	13,080	-0.37%	大賣/
2019/01/07	74	26.61	25	26.16	26.85	49	12,900	0.38%
2019/01/04	4	24.46	3	23.62	24.45	1	12,832	0.01%
2019/01/03	25	26.03	3	25.67	25.45	22	12,756	0.17%
2019/01/02	3	26.07	3	25.85	25.70	0	12,860	0.00%
2018/12/28	2	25.53	0	0.00	25.45	2	12,985	0.02%
2018/12/27	46	25.73	5	25.73	25.45	41	13,109	0.31%
2018/12/26	2	25.40	0	0.00	24.95	2	13,064	0.02%
2018/12/25	4	25.68	5	25.46	25.60	-1	13,032	-0.01%
2018/12/24	1	26.65	11	26.19	26.50	-10	12,977	-0.08%
2018/12/22	2	26.38	2	26.40	26.25	0	13,007	0.00%
2018/12/21	64	26.37	51	26.25	26.95	13	13,020	0.10%
2018/12/20	9	25.61	30	25.29	25.65	-21	12,743	-0.16%
2018/12/19	16	25.75	19	25.87	25.45	-3	12,634	-0.02%
2018/12/18	72	25.90	77	26.03	26.00	-5	12,559	-0.04%
2018/12/17	10	27.75	9	27.53	27.25	1	12,402	0.01%
2018/12/14	13	27.67	13	27.80	27.70	0	12,378	0.00%
2018/12/13	446	29.58	371	29.97	28.80	75	12,204	0.61%	大買/大賣/
2018/12/12	47	28.80	28	29.01	29.70	19	11,430	0.17%
2018/12/11	5	27.09	2	27.00	27.00	3	11,257	0.03%
2018/12/10	10	26.76	9	26.83	26.70	1	11,295	0.01%
2018/12/07	1	28.55	4	28.19	28.10	-3	11,245	-0.03%
2018/12/06	5	28.36	5	28.94	27.55	0	11,175	0.00%
2018/12/05	6	30.07	5	30.29	30.25	1	10,997	0.01%
2018/12/04	18	32.06	18	31.78	31.50	0	10,949	0.00%
2018/12/03	229	31.87	223	31.99	31.90	6	10,750	0.06%	大買/大賣/
2018/11/30	344	30.07	338	29.95	31.25	6	10,080	0.06%	大買/大賣/
2018/11/29	18	28.20	25	28.35	28.45	-7	9,212	-0.08%
2018/11/28	39	25.41	34	25.55	25.90	5	8,915	0.06%
2018/11/27	11	24.37	4	24.50	24.80	7	8,751	0.08%
2018/11/26	5	23.69	6	23.68	23.75	-1	8,657	-0.01%
2018/11/23	2	24.33	5	23.70	23.45	-3	8,811	-0.03%
2018/11/22	2	24.75	6	24.93	24.25	-4	9,015	-0.04%
2018/11/21	23	25.96	34	25.84	25.55	-11	8,951	-0.12%
2018/11/20	10	25.69	4	25.98	25.75	6	8,885	0.07%
2018/11/19	17	25.36	7	25.44	25.65	10	8,898	0.11%
2018/11/16	16	25.00	10	25.14	24.60	6	9,020	0.07%
2018/11/15	3	24.38	0	0.00	24.45	3	9,163	0.03%
2018/11/14	0	0.00	9	24.08	24.10	-9	9,169	-0.10%
2018/11/13	26	23.96	28	23.86	24.15	-2	9,201	-0.02%
2018/11/12	35	23.74	47	23.86	24.10	-12	9,232	-0.13%
2018/11/09	18	23.73	20	23.87	23.80	-2	9,218	-0.02%
2018/11/08	9	25.43	11	25.62	24.65	-2	9,232	-0.02%
2018/11/07	22	25.19	16	25.04	25.80	6	9,204	0.07%
2018/11/06	108	25.47	244	24.92	24.30	-136	9,220	-1.47%	大買/大賣/鉅額交易
2018/11/05	354	26.52	167	26.48	25.75	187	9,225	2.03%	大買/大賣/鉅額交易
2018/11/02	22	25.34	24	25.56	26.00	-2	8,734	-0.02%
2018/11/01	16	23.25	37	23.60	23.65	-21	8,434	-0.25%
2018/10/31	13	21.98	23	21.60	22.25	-10	8,304	-0.12%
2018/10/30	53	20.65	11	20.79	21.00	42	8,139	0.52%
2018/10/29	30	20.35	22	20.46	20.30	8	8,095	0.10%
2018/10/26	1	20.40	4	20.23	20.30	-3	8,223	-0.04%
2018/10/25	2	20.78	1	21.05	20.75	1	8,232	0.01%
2018/10/24	6	23.45	6	23.10	23.05	0	8,230	0.00%
2018/10/23	0	0.00	5	23.70	23.00	-5	8,421	-0.06%
2018/10/22	18	23.76	18	23.76	23.90	0	8,524	0.00%
2018/10/19	13	23.03	0	0.00	23.25	13	8,669	0.15%
2018/10/18	10	24.53	14	24.63	24.50	-4	8,841	-0.05%
2018/10/17	5	24.85	1	24.40	24.25	4	8,960	0.04%
2018/10/16	7	24.79	2	24.85	24.50	5	9,063	0.06%
2018/10/15	7	24.83	1	24.75	24.75	6	9,181	0.07%
2018/10/12	3	23.70	55	23.70	24.05	-52	9,501	-0.55%
2018/10/11	6	23.58	6	23.60	23.05	0	9,716	0.00%
2018/10/09	67	26.26	27	26.08	25.60	40	9,883	0.40%
2018/10/08	4	26.36	11	26.35	26.30	-7	9,900	-0.07%
2018/10/05	7	29.17	17	29.44	28.60	-10	9,810	-0.10%
2018/10/04	0	0.00	7	31.89	31.75	-7	9,787	-0.07%
2018/10/03	1	33.40	0	0.00	32.05	1	9,966	0.01%
2018/10/02	4	33.68	4	33.44	33.40	0	10,174	0.00%
2018/10/01	13	33.21	13	32.97	33.00	0	10,261	0.00%
2018/09/28	7	32.37	2	33.13	32.35	5	10,444	0.05%
2018/09/27	7	33.76	10	33.96	33.30	-3	10,643	-0.03%
2018/09/26	17	34.36	16	33.96	33.65	1	10,919	0.01%
2018/09/25	16	34.04	8	33.79	33.95	8	11,420	0.07%
2018/09/21	5	32.77	6	32.78	32.85	-1	11,721	-0.01%
2018/09/20	35	32.37	51	32.46	31.60	-16	11,692	-0.14%
2018/09/19	9	33.45	8	33.71	33.20	1	11,730	0.01%
2018/09/18	16	33.38	7	33.60	33.20	9	11,875	0.08%
2018/09/17	4	34.05	5	34.00	34.35	-1	11,951	-0.01%
2018/09/14	2	34.53	2	34.58	34.65	0	12,053	0.00%
2018/09/13	2	34.30	2	34.45	33.45	0	12,211	0.00%
2018/09/12	37	33.94	23	33.93	33.95	14	12,365	0.11%
2018/09/11	22	34.04	22	34.03	34.10	0	12,775	0.00%
2018/09/10	2	33.55	35	33.54	33.50	-33	12,938	-0.26%
2018/09/07	21	37.76	19	37.88	37.20	2	13,031	0.02%
2018/09/06	6	38.30	6	38.15	38.20	0	13,277	0.00%
2018/09/05	0	0.00	1	40.80	39.70	-1	13,695	-0.01%
2018/09/04	10	39.69	9	39.57	40.35	1	14,177	0.01%
2018/09/03	17	39.22	12	38.50	38.80	5	14,395	0.03%
2018/08/31	9	41.41	8	41.29	41.65	1	14,562	0.01%
2018/08/30	32	41.70	34	41.74	41.85	-2	14,713	-0.01%
2018/08/29	37	40.35	36	40.77	40.90	1	14,755	0.01%
2018/08/28	7	39.05	12	39.06	39.00	-5	14,992	-0.03%
2018/08/27	25	39.39	14	39.32	39.60	11	15,665	0.07%
2018/08/24	19	37.30	20	37.27	38.35	-1	16,260	-0.01%
2018/08/23	40	39.07	37	39.04	37.90	3	16,866	0.02%
2018/08/22	64	38.68	61	38.79	39.20	3	17,355	0.02%
2018/08/20	5	36.31	4	36.49	36.05	1	17,824	0.01%
2018/08/17	9	37.69	6	37.91	37.05	3	18,015	0.02%
2018/08/16	15	38.15	2	37.75	37.80	13	18,146	0.07%
2018/08/15	11	37.99	11	37.45	37.40	0	18,284	0.00%
2018/08/14	40	38.77	40	38.76	39.20	0	18,368	0.00%
2018/08/13	8	38.98	8	39.20	37.45	0	18,516	0.00%
2018/08/10	51	42.67	76	42.43	41.00	-25	18,671	-0.13%
2018/08/09	8	44.56	8	44.73	44.70	0	18,662	0.00%
2018/08/08	0	0.00	1	44.70	44.60	-1	19,369	-0.01%
2018/08/07	7	45.41	7	45.51	45.30	0	19,748	0.00%
2018/08/06	15	44.40	27	44.55	44.50	-12	19,966	-0.06%
2018/08/03	9	44.13	8	44.02	45.10	1	20,087	0.00%
2018/08/02	76	43.91	46	44.45	43.25	30	20,151	0.15%
2018/08/01	7	46.95	7	47.34	46.35	0	20,139	0.00%
2018/07/31	14	46.88	13	47.25	47.00	1	20,239	0.00%
2018/07/30	78	47.39	77	47.48	46.45	1	20,574	0.00%
2018/07/27	39	48.55	36	48.68	48.65	3	20,620	0.01%
2018/07/26	47	47.28	57	47.37	47.65	-10	20,598	-0.05%
2018/07/25	26	46.96	27	46.89	47.10	-1	20,590	0.00%
2018/07/24	29	44.54	11	43.90	44.95	18	20,477	0.09%
2018/07/23	18	43.55	26	43.19	43.50	-8	20,442	-0.04%
2018/07/20	22	45.38	21	45.40	43.50	1	20,453	0.00%
2018/07/19	67	44.73	65	44.72	44.80	2	20,503	0.01%
2018/07/18	67	48.54	84	48.44	45.85	-17	20,485	-0.08%
2018/07/17	87	51.25	81	51.19	50.90	6	20,276	0.03%
2018/07/16	24	50.38	15	50.65	49.65	9	20,265	0.04%
2018/07/13	12	52.66	15	52.67	52.00	-3	20,283	-0.01%
2018/07/12	24	51.95	23	51.87	52.60	1	20,531	0.00%
2018/07/11	70	52.95	71	52.71	51.80	-1	20,832	0.00%
2018/07/10	24	53.29	27	53.41	52.40	-3	20,859	-0.01%
2018/07/09	17	54.25	18	54.41	54.00	-1	20,861	0.00%
2018/07/06	32	55.95	31	56.18	55.50	1	20,896	0.00%
2018/07/05	30	59.46	28	59.59	57.90	2	20,969	0.01%
2018/07/04	57	60.49	54	60.54	59.30	3	20,875	0.01%
2018/07/03	218	61.51	204	61.60	61.50	14	20,903	0.07%	大買/大賣/
2018/07/02	116	59.72	112	60.04	59.30	4	20,719	0.02%	大買/大賣/
2018/06/29	3	57.10	11	57.40	57.00	-8	20,522	-0.04%
2018/06/28	17	56.48	6	56.75	55.80	11	20,679	0.05%
2018/06/27	19	58.88	43	59.19	57.60	-24	21,421	-0.11%
2018/06/26	16	57.18	27	56.65	57.60	-11	21,661	-0.05%
2018/06/25	43	58.05	17	58.09	56.70	26	22,331	0.12%
2018/06/22	20	58.96	20	59.16	58.40	0	22,758	0.00%
2018/06/21	52	58.53	48	58.51	57.80	4	22,747	0.02%
2018/06/20	246	58.77	318	58.98	57.60	-72	22,667	-0.32%	大買/大賣/
2018/06/19	34	57.57	29	57.74	57.00	5	22,460	0.02%
2018/06/15	55	60.92	53	60.35	59.50	2	22,427	0.01%
2018/06/14	58	60.25	220	59.60	59.60	-162	22,244	-0.73%	大賣/鉅額交易
2018/06/13	35	61.98	62	62.92	58.70	-27	21,992	-0.12%
2018/06/12	219	63.49	75	63.38	65.10	144	21,603	0.67%	大買/鉅額交易
2018/06/11	23	60.14	27	59.92	60.00	-4	21,153	-0.02%
2018/06/08	72	61.23	61	60.93	59.60	11	21,069	0.05%
2018/06/07	102	60.14	99	60.17	59.80	3	20,875	0.01%	大買/
2018/06/06	64	61.12	56	61.85	60.60	8	20,827	0.04%
2018/06/05	126	63.35	173	63.35	60.60	-47	21,042	-0.22%	大買/大賣/
2018/06/04	535	67.99	535	67.87	64.40	0	20,988	0.00%	大買/大賣/
2018/06/01	97	63.98	98	64.39	66.60	-1	20,470	0.00%
2018/05/31	129	63.77	127	63.54	60.60	2	19,774	0.01%	大買/大賣/
2018/05/30	84	59.49	82	60.19	61.20	2	19,175	0.01%
2018/05/29	24	57.58	21	56.68	57.20	3	18,789	0.02%
2018/05/28	74	56.63	25	57.26	56.70	49	18,734	0.26%
2018/05/25	91	53.26	43	53.44	53.80	48	18,330	0.26%
2018/05/24	110	51.91	89	51.35	51.80	21	18,130	0.12%	大買/
2018/05/23	66	50.29	71	49.91	50.10	-5	18,104	-0.03%
2018/05/22	35	51.55	38	51.31	50.70	-3	17,897	-0.02%
2018/05/21	163	50.86	144	51.26	50.60	19	17,741	0.11%	大買/大賣/
2018/05/18	72	54.10	48	55.76	52.10	24	17,470	0.14%
2018/05/17	55	58.42	52	58.86	57.30	3	17,203	0.02%
2018/05/16	294	59.50	270	59.48	58.20	24	17,002	0.14%	大買/大賣/
2018/05/15	42	57.08	42	57.56	59.10	0	16,351	0.00%
2018/05/14	33	53.56	33	53.30	53.80	0	16,107	0.00%
2018/05/11	5	52.68	8	51.13	50.60	-3	15,878	-0.02%
2018/05/10	3	53.07	5	52.72	52.60	-2	15,750	-0.01%
2018/05/09	35	51.44	35	51.73	51.10	0	15,652	0.00%
2018/05/08	58	52.96	54	52.77	51.60	4	15,544	0.03%
2018/05/07	64	53.47	77	52.43	54.00	-13	15,424	-0.08%
2018/05/04	77	51.14	59	50.96	51.00	18	15,013	0.12%
2018/05/03	39	48.48	14	48.91	48.50	25	14,859	0.17%
2018/05/02	2	49.18	48	48.57	48.10	-46	15,094	-0.30%
2018/04/30	9	50.04	9	50.40	50.50	0	15,025	0.00%
2018/04/27	7	48.32	7	48.45	48.65	0	15,052	0.00%
2018/04/26	76	47.56	22	47.56	47.80	54	15,154	0.36%
2018/04/25	67	48.32	65	47.74	46.90	2	15,449	0.01%
2018/04/24	84	47.59	85	47.60	47.75	-1	15,601	-0.01%
2018/04/23	0	0.00	32	49.53	47.65	-32	15,674	-0.20%
2018/04/20	44	50.79	20	50.21	50.00	24	16,131	0.15%
2018/04/19	33	49.30	30	49.54	49.90	3	16,878	0.02%
2018/04/18	65	48.95	127	48.56	49.05	-62	16,811	-0.37%	大賣/
2018/04/17	74	47.87	13	49.72	47.55	61	16,604	0.37%
2018/04/16	5	53.60	17	52.98	52.70	-12	16,259	-0.07%
2018/04/13	24	53.40	29	53.97	54.60	-5	16,165	-0.03%
2018/04/12	12	55.91	35	55.39	55.90	-23	16,055	-0.14%
2018/04/11	21	55.49	28	55.68	57.30	-7	16,235	-0.04%
2018/04/10	5	52.50	12	54.41	52.40	-7	16,328	-0.04%
2018/04/09	31	57.17	63	55.43	54.00	-32	16,599	-0.19%
2018/04/03	111	53.34	79	53.17	55.50	32	16,941	0.19%	大買/
2018/04/02	29	50.89	27	50.63	50.60	2	16,618	0.01%
2018/03/31	57	50.44	55	50.61	49.80	2	16,814	0.01%
2018/03/30	92	50.91	89	51.35	49.50	3	16,775	0.02%
2018/03/29	67	47.44	65	47.18	48.35	2	15,886	0.01%
2018/03/28	143	46.98	194	46.92	46.50	-51	15,454	-0.33%	大買/大賣/
2018/03/27	73	44.84	129	44.13	46.40	-56	14,681	-0.38%	大賣/
2018/03/26	37	39.77	7	40.49	42.20	30	14,229	0.21%
2018/03/23	57	39.58	17	39.61	39.50	40	14,181	0.28%
2018/03/22	42	41.76	57	42.32	41.00	-15	14,100	-0.11%
2018/03/21	32	41.46	17	41.44	42.00	15	13,843	0.11%
2018/03/20	0	0.00	5	40.50	39.75	-5	13,608	-0.04%
2018/03/19	14	40.51	13	40.21	40.45	1	13,536	0.01%
2018/03/16	9	39.91	10	40.20	39.60	-1	13,452	-0.01%
2018/03/15	9	39.64	7	39.62	39.70	2	13,402	0.01%
2018/03/14	13	40.70	20	40.44	40.30	-7	13,392	-0.05%
2018/03/13	13	39.91	4	40.48	39.85	9	13,261	0.07%
2018/03/12	69	40.20	16	40.27	40.20	53	13,267	0.40%
2018/03/09	101	40.99	186	40.30	39.40	-85	13,276	-0.64%	大買/大賣/
2018/03/08	100	39.45	102	39.74	40.65	-2	13,007	-0.02%	大賣/
2018/03/07	67	38.67	65	38.83	37.80	2	12,640	0.02%
2018/03/06	5	37.83	15	38.00	37.75	-10	12,779	-0.08%
2018/03/05	5	38.79	5	38.60	37.50	0	13,422	0.00%
2018/03/02	49	39.88	44	39.78	39.10	5	13,869	0.04%
2018/03/01	82	38.60	76	38.89	39.40	6	13,587	0.04%
2018/02/27	22	37.91	17	37.91	37.00	5	13,458	0.04%
2018/02/26	2	38.48	3	38.35	37.65	-1	13,563	-0.01%
2018/02/23	15	37.67	15	37.51	37.65	0	13,544	0.00%
2018/02/22	2	35.75	1	35.70	35.65	1	13,578	0.01%
2018/02/12	20	33.30	6	33.43	33.90	14	13,482	0.10%
2018/02/09	1	31.55	2	30.35	31.85	-1	13,447	-0.01%
2018/02/07	1	35.00	6	34.17	34.60	-5	13,440	-0.04%
2018/02/06	4	33.23	5	33.68	32.35	-1	13,389	-0.01%
2018/02/05	5	35.20	15	34.73	35.80	-10	13,266	-0.08%
2018/02/02	10	36.71	10	36.59	36.30	0	13,266	0.00%
2018/02/01	13	36.77	15	37.20	36.60	-2	13,289	-0.02%
2018/01/31	23	36.72	10	36.54	36.45	13	13,308	0.10%
2018/01/30	1	37.65	0	0.00	36.90	1	13,336	0.01%
2018/01/29	2	38.50	1	39.50	38.25	1	13,305	0.01%
2018/01/26	22	38.03	11	38.10	38.95	11	13,367	0.08%
2018/01/25	36	40.07	41	39.29	37.90	-5	13,386	-0.04%
2018/01/24	5	39.17	5	38.96	38.70	0	13,297	0.00%
2018/01/23	20	39.45	0	0.00	38.30	20	13,411	0.15%
2018/01/22	44	39.77	19	39.94	39.40	25	13,872	0.18%
2018/01/19	255	39.28	251	38.69	39.90	4	14,166	0.03%	大買/大賣/
2018/01/18	54	39.73	62	39.57	38.90	-8	13,806	-0.06%
2018/01/17	39	39.17	42	38.74	39.70	-3	13,511	-0.02%
2018/01/16	174	38.07	189	37.87	38.55	-15	13,081	-0.11%	大買/大賣/
2018/01/15	214	36.45	195	36.55	38.10	19	12,653	0.15%	大買/大賣/
2018/01/12	25	35.11	21	34.95	34.65	4	11,733	0.03%
2018/01/11	3	34.15	0	0.00	34.10	3	11,646	0.03%
2018/01/10	13	34.20	3	33.55	33.40	10	11,639	0.09%
2018/01/09	2	33.95	3	34.27	33.95	-1	11,694	-0.01%
2018/01/08	4	35.08	6	35.24	34.35	-2	11,867	-0.02%
2018/01/05	40	36.10	32	35.99	36.15	8	11,897	0.07%
2018/01/04	83	34.95	80	35.23	35.30	3	11,835	0.03%
2018/01/03	83	33.64	82	33.83	33.55	1	11,730	0.01%
2018/01/02	204	32.67	202	32.74	32.40	2	11,342	0.02%	大買/大賣/