強茂 (2481)-凱基-市府券商分點個股進出

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
56.7
漲跌
▲0.4
漲幅
+0.71%
成交量
2,399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－凱基-市府券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-市府券商分點個股進出
凱基-市府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
2024/04/25	2	54.85	1	54.50	54.50	1	1,270	0.08%
2024/04/24	0	0.00	22	55.07	55.50	-22	1,283	-1.71%
2024/04/23	1	53.40	41	53.50	53.70	-40	1,372	-2.91%
2024/04/22	6	53.33	5	52.80	52.80	1	1,406	0.07%
2024/04/19	4	54.75	4	53.80	53.80	0	1,403	0.00%
2024/04/18	3	56.33	3	56.63	56.80	0	1,389	0.00%
2024/04/17	1	56.50	1	56.80	56.80	0	1,395	0.00%
2024/04/16	7	56.14	7	55.70	55.80	0	1,411	0.00%
2024/04/15	5	58.48	5	58.30	58.30	0	1,390	0.00%
2024/04/12	7	59.13	10	59.45	59.40	-3	1,385	-0.22%
2024/04/11	4	59.08	4	59.23	59.70	0	1,380	0.00%
2024/04/10	1	59.10	1	59.40	59.70	0	1,397	0.00%
2024/04/09	1	58.90	2	59.15	59.20	-1	1,436	-0.07%
2024/04/08	1	58.70	0	0.00	59.10	1	1,462	0.07%
2024/04/03	1	57.40	31	58.01	58.20	-30	1,459	-2.06%
2024/04/02	1	57.70	1	57.80	57.80	0	1,479	0.00%
2024/04/01	1	57.10	3	57.70	57.80	-2	1,497	-0.13%
2024/03/29	5	57.14	3	56.87	56.90	2	1,505	0.13%
2024/03/28	2	57.65	1	57.40	57.40	1	1,568	0.06%
2024/03/27	6	57.70	6	57.87	57.70	0	1,591	0.00%
2024/03/26	5	57.44	1	56.70	56.70	4	1,581	0.25%
2024/03/25	3	58.13	2	58.40	57.80	1	1,625	0.06%
2024/03/22	0.1	57.70	1	57.70	57.70	-0.9	1,668	-0.05%
2024/03/21	2	57.10	1	57.20	57.00	1	1,777	0.06%
2024/03/20	3	56.60	5	57.10	57.10	-2	2,165	-0.09%
2024/03/19	2	56.50	2	56.95	56.50	0	2,247	0.00%
2024/03/18	1	56.10	1	56.70	56.90	0	2,253	0.00%
2024/03/15	3	57.13	2	57.45	57.10	1	2,284	0.04%
2024/03/14	1	57.40	0	0.00	57.60	1	2,344	0.04%
2024/03/13	2	58.45	1	58.40	58.40	1	2,361	0.04%
2024/03/12	0	0.00	2	59.70	59.70	-2	2,355	-0.08%
2024/03/11	2	58.85	7	58.89	59.00	-5	2,378	-0.21%
2024/03/08	3	60.47	3	61.27	59.20	0	2,410	0.00%
2024/03/07	2	59.85	2	60.05	60.30	0	2,431	0.00%
2024/03/05	1	61.10	0	0.00	61.20	1	2,838	0.04%
2024/03/04	1	61.70	0	0.00	61.50	1	2,886	0.03%
2024/03/01	0	0.00	1	61.90	62.00	-1	2,874	-0.03%
2024/02/27	1	61.90	0	0.00	62.00	1	2,876	0.03%
2024/02/26	0	0.00	1	62.80	62.90	-1	2,878	-0.03%
2024/02/23	3	62.40	0	0.00	62.20	3	2,878	0.10%
2024/02/21	1	62.80	1	63.50	63.50	0	2,900	0.00%
2024/02/20	3	63.37	0	0.00	62.90	3	2,896	0.10%
2024/02/19	0	0.00	2	64.00	63.80	-2	2,891	-0.07%
2024/02/16	0	0.00	3	63.00	63.30	-3	2,896	-0.10%
2024/02/15	0	0.00	2	61.70	61.90	-2	2,889	-0.07%
2024/02/05	21	61.10	1	61.10	61.20	20	2,888	0.69%
2024/02/01	0	0.00	1	62.20	61.70	-1	2,905	-0.03%
2024/01/31	43	62.21	2	62.35	61.90	41	2,903	1.41%
2024/01/30	40	63.03	0	0.00	62.50	40	2,888	1.38%
2024/01/25	1	63.40	0	0.00	63.50	1	2,885	0.03%
2024/01/23	0	0.00	4	64.15	64.30	-4	2,899	-0.14%
2024/01/22	2	63.50	4	63.90	63.90	-2	2,893	-0.07%
2024/01/18	2	62.75	2	62.60	62.70	0	2,899	0.00%
2024/01/17	12	63.95	2	64.30	63.10	10	2,895	0.35%
2024/01/16	4	63.53	5	64.66	64.80	-1	2,802	-0.04%
2024/01/15	0	0.00	1	63.90	63.80	-1	2,770	-0.04%
2024/01/12	2	63.10	0	0.00	63.10	2	2,793	0.07%
2024/01/11	0	0.00	55	63.23	63.90	-55	2,783	-1.98%
2024/01/10	21	62.80	73	63.25	62.90	-52	2,804	-1.85%
2024/01/09	1	63.90	0	0.00	63.90	1	2,783	0.04%
2024/01/05	0	0.00	1	65.30	64.70	-1	2,770	-0.04%
2024/01/04	3	64.97	0	0.00	65.00	3	2,764	0.11%
2024/01/03	5	65.22	132	65.10	65.70	-127	2,741	-4.63%	大賣/鉅額交易
2023/12/29	3	67.27	1	67.60	67.30	2	2,646	0.08%
2023/12/28	24	67.90	3	68.27	67.80	21	2,629	0.80%
2023/12/27	12	68.63	0	0.00	68.50	12	2,589	0.46%
2023/12/26	1	69.10	30	69.37	69.00	-29	2,568	-1.13%
2023/12/25	44	69.75	6	70.50	69.30	38	2,552	1.49%
2023/12/22	27	68.40	1	69.60	69.60	26	2,486	1.05%
2023/12/21	3	68.40	1	69.00	68.60	2	2,460	0.08%
2023/12/20	4	69.45	3	70.00	68.60	1	2,439	0.04%
2023/12/19	7	68.37	2	69.25	68.50	5	2,392	0.21%
2023/12/18	9	69.93	8	70.48	69.30	1	2,342	0.04%
2023/12/15	131.1	72.02	31	72.38	69.30	100.1	2,231	4.49%	大買/
2023/12/14	5	69.46	9	69.84	70.30	-4	1,847	-0.22%
2023/12/13	3	68.43	0	0.00	68.30	3	1,755	0.17%
2023/12/12	2	68.25	2	69.10	69.00	0	1,771	0.00%
2023/12/11	13	69.82	5	69.80	69.00	8	1,776	0.45%
2023/12/08	3	68.17	5	68.36	68.60	-2	1,714	-0.12%
2023/12/07	2	67.20	1	67.30	67.10	1	1,699	0.06%
2023/12/06	0	0.00	3	68.30	67.90	-3	1,696	-0.18%
2023/12/05	1	67.10	14	68.64	68.70	-13	1,673	-0.78%
2023/12/04	29	69.17	2	69.20	68.50	27	1,630	1.66%
2023/12/01	53	70.02	4	70.38	70.20	49	1,573	3.11%
2023/11/30	210	68.81	14	68.84	70.70	196	1,431	13.69%	大買/鉅額交易
2023/11/29	0	0.00	3	65.63	65.90	-3	1,156	-0.26%
2023/11/28	0	0.00	2	63.75	63.80	-2	1,104	-0.18%
2023/11/27	2	63.20	0	0.00	63.00	2	1,117	0.18%
2023/11/24	3	64.07	1	64.70	63.90	2	1,137	0.18%
2023/11/21	0	0.00	1	63.90	63.70	-1	1,146	-0.09%
2023/11/20	0	0.00	2	62.80	62.90	-2	1,139	-0.18%
2023/11/17	0	0.00	3	62.03	62.10	-3	1,144	-0.26%
2023/11/15	1	61.70	7	61.27	61.60	-6	1,156	-0.52%
2023/11/14	5	59.90	3	60.23	59.80	2	1,161	0.17%
2023/11/13	1	59.80	2	60.20	59.70	-1	1,189	-0.08%
2023/11/10	3	60.00	0	0.00	59.90	3	1,207	0.25%
2023/11/09	3	61.17	0	0.00	60.80	3	1,210	0.25%
2023/11/07	1	61.50	0	0.00	61.80	1	1,291	0.08%
2023/11/06	0	0.00	3	61.80	62.00	-3	1,393	-0.22%
2023/11/03	1	61.00	0	0.00	61.00	1	1,449	0.07%
2023/11/02	0	0.00	6	60.98	61.30	-6	1,476	-0.41%
2023/11/01	0	0.00	2	60.40	60.00	-2	1,499	-0.13%
2023/10/31	8	60.45	2	61.25	59.60	6	1,525	0.39%
2023/10/30	0	61.90	0	0.00	61.20	0	1,577	0.00%
2023/10/27	4	61.73	0	0.00	61.40	4	1,633	0.24%
2023/10/26	3	61.90	3	62.40	62.20	0	1,693	0.00%
2023/10/25	0	0.00	4	63.23	62.90	-4	1,748	-0.23%
2023/10/24	0	0.00	2	62.15	62.10	-2	1,846	-0.11%
2023/10/20	6	61.15	5	61.38	61.80	1	1,961	0.05%
2023/10/18	6	62.85	3	63.03	63.20	3	2,129	0.14%
2023/10/17	0	0.00	2	64.10	63.70	-2	2,201	-0.09%
2023/10/16	5	63.54	0	0.00	63.30	5	2,403	0.21%
2023/10/12	1	63.70	1	64.50	64.70	0	3,391	0.00%
2023/10/11	1	64.20	0	0.00	64.20	1	3,635	0.03%
2023/10/05	0	0.00	2	64.80	64.80	-2	4,607	-0.04%
2023/10/04	1	63.40	1	63.90	63.80	0	5,391	0.00%
2023/10/03	1	64.50	1	65.10	64.40	0	5,595	0.00%
2023/09/28	0	0.00	2	63.90	64.00	-2	5,639	-0.04%
2023/09/27	1	63.60	0	0.00	63.50	1	5,672	0.02%
2023/09/26	2	64.15	0	0.00	64.00	2	5,682	0.04%
2023/09/25	0	0.00	1	65.10	65.10	-1	5,697	-0.02%
2023/09/22	0	0.00	1	64.50	64.50	-1	5,702	-0.02%
2023/09/21	1	64.00	0	0.00	64.00	1	5,704	0.02%
2023/09/20	2	65.05	0	0.00	65.00	2	5,714	0.03%
2023/09/19	3	66.27	11	65.96	65.80	-8	5,784	-0.14%
2023/09/18	1	67.10	1	67.40	67.10	0	5,793	0.00%
2023/09/15	1	66.20	1	66.70	66.40	0	5,809	0.00%
2023/09/14	1	66.30	4	67.18	67.20	-3	5,800	-0.05%
2023/09/13	2	65.40	2	65.80	65.80	0	5,789	0.00%
2023/09/12	0	0.00	3	66.17	65.80	-3	5,816	-0.05%
2023/09/11	1	64.70	3	65.33	64.80	-2	5,816	-0.03%
2023/09/07	4	64.93	2	65.60	64.70	2	5,837	0.03%
2023/09/06	2	65.25	0	0.00	65.30	2	5,877	0.03%
2023/09/05	2	65.55	5	66.18	65.80	-3	5,961	-0.05%
2023/09/04	0	0.00	1	64.90	64.90	-1	5,958	-0.02%
2023/08/31	1	63.60	1	64.10	64.20	0	5,992	0.00%
2023/08/30	1	63.60	5	63.88	64.00	-4	6,007	-0.07%
2023/08/29	0	0.00	5	62.48	62.70	-5	6,070	-0.08%
2023/08/28	2	61.70	2	62.70	61.60	0	6,075	0.00%
2023/08/25	1	62.30	0	0.00	62.20	1	6,093	0.02%
2023/08/24	2	62.75	2	63.40	62.60	0	6,106	0.00%
2023/08/23	2	62.25	2	62.55	62.30	0	6,159	0.00%
2023/08/22	3	62.37	2	63.55	62.10	1	6,172	0.02%
2023/08/21	2	62.95	2	63.45	62.70	0	6,188	0.00%
2023/08/18	4	63.23	1	63.90	63.10	3	6,202	0.05%
2023/08/17	11	63.95	18	63.94	64.40	-7	6,202	-0.11%
2023/08/16	2	62.40	2	62.75	62.50	0	6,180	0.00%
2023/08/15	0	0.00	1	63.10	63.10	-1	6,199	-0.02%
2023/08/14	9	63.48	0	0.00	62.60	9	6,204	0.15%
2023/08/11	6	65.72	5	66.36	65.20	1	6,171	0.02%
2023/08/10	14	67.88	12	67.33	66.80	2	6,139	0.03%
2023/08/09	5	70.32	2	70.75	70.30	3	6,052	0.05%
2023/08/08	13	72.08	10	72.10	71.80	3	6,001	0.05%
2023/08/07	1	70.30	4	72.00	72.90	-3	5,999	-0.05%
2023/08/04	5	71.04	2	71.20	71.30	3	6,010	0.05%
2023/08/02	4	72.25	2	72.75	71.70	2	6,010	0.03%
2023/08/01	4	72.88	5	73.60	73.50	-1	5,947	-0.02%
2023/07/31	4	73.50	4	74.50	72.70	0	5,894	0.00%
2023/07/28	2	73.90	4	74.13	74.80	-2	5,830	-0.03%
2023/07/27	2	77.35	5	77.18	77.80	-3	5,781	-0.05%
2023/07/26	1	75.50	61	75.96	75.40	-60	5,704	-1.05%
2023/07/25	0	0.00	1	77.30	76.50	-1	5,677	-0.02%
2023/07/24	9	76.61	20	76.49	76.30	-11	5,619	-0.20%
2023/07/21	16	77.67	16	77.56	77.70	0	5,525	0.00%
2023/07/20	6	78.17	7	78.80	78.60	-1	5,494	-0.02%
2023/07/19	18	78.69	4	78.75	77.60	14	5,426	0.26%
2023/07/18	42	81.45	85	81.12	79.90	-43	5,296	-0.81%
2023/07/17	108	79.34	36	80.07	80.10	72	4,748	1.52%	大買/
2023/07/14	37	77.55	21	77.57	78.00	16	4,388	0.36%
2023/07/13	10	75.17	6	75.77	75.20	4	4,225	0.09%
2023/07/12	55	78.82	14	79.74	76.30	41	4,058	1.01%
2023/07/11	38.9	77.65	41	77.36	79.00	-2.1	3,399	-0.06%
2023/07/10	6	71.73	19	71.00	71.90	-13	2,663	-0.49%
2023/07/07	4	68.30	1	68.60	68.00	3	2,516	0.12%
2023/07/06	1	69.60	0	0.00	69.60	1	2,535	0.04%
2023/07/05	1	70.10	3	70.37	70.10	-2	2,547	-0.08%
2023/07/04	1	68.90	1	69.30	69.50	0	2,554	0.00%
2023/07/03	0	0.00	1	69.90	69.40	-1	2,600	-0.04%
2023/06/28	11	70.01	15	69.24	68.70	-4	2,814	-0.14%
2023/06/27	2	69.35	3	70.77	68.90	-1	3,105	-0.03%
2023/06/26	0	0.00	2	69.65	69.80	-2	3,064	-0.07%
2023/06/21	0	0.00	2	69.00	69.30	-2	3,102	-0.06%
2023/06/20	2	67.35	5	68.16	68.20	-3	3,213	-0.09%
2023/06/19	5	67.96	0	0.00	67.80	5	3,365	0.15%
2023/06/16	5	69.10	2	69.40	68.90	3	3,404	0.09%
2023/06/15	6	69.52	4	69.88	69.80	2	3,655	0.05%
2023/06/14	3	70.30	5	70.10	70.00	-2	3,677	-0.05%
2023/06/12	5	71.30	0	0.00	70.80	5	3,760	0.13%
2023/06/09	2	70.90	10.5	70.75	70.90	-8.5	3,746	-0.23%
2023/06/08	3	69.27	1	69.10	69.10	2	3,751	0.05%
2023/06/07	1	69.90	9	70.10	70.30	-8	3,866	-0.21%
2023/06/06	4	69.85	0	0.00	69.40	4	3,969	0.10%
2023/06/05	1	71.40	2	71.00	71.00	-1	4,284	-0.02%
2023/06/02	1	69.80	12	71.17	71.00	-11	4,565	-0.24%
2023/06/01	0	0.00	15	70.27	70.40	-15	4,811	-0.31%
2023/05/31	1	70.00	1	70.50	70.00	0	4,813	0.00%
2023/05/30	2	69.60	0	0.00	69.50	2	4,805	0.04%
2023/05/29	15	69.99	15	70.20	70.20	0	4,800	0.00%
2023/05/26	0.5	68.50	0	0.00	68.50	0.5	4,761	0.01%
2023/05/25	1	68.30	2	68.30	68.30	-1	4,755	-0.02%
2023/05/24	0	0.00	2	68.05	68.20	-2	4,776	-0.04%
2023/05/23	1	68.10	1	68.20	67.50	0	4,779	0.00%
2023/05/22	0	0.00	2	67.10	67.50	-2	4,775	-0.04%
2023/05/19	3	67.30	1	67.90	67.00	2	4,807	0.04%
2023/05/18	1	66.10	3	66.80	66.90	-2	4,852	-0.04%
2023/05/17	0	0.00	1	66.30	66.00	-1	4,888	-0.02%
2023/05/16	1	65.70	4	65.90	65.80	-3	4,896	-0.06%
2023/05/15	2	64.90	0	0.00	64.70	2	4,903	0.04%
2023/05/12	0	0.00	3	65.20	65.80	-3	4,943	-0.06%
2023/05/11	5	65.54	0	0.00	65.30	5	4,979	0.10%
2023/05/10	3	66.73	10	66.62	66.70	-7	5,006	-0.14%
2023/05/09	8	65.38	3	65.30	65.00	5	5,044	0.10%
2023/05/05	2	66.20	3	66.83	66.60	-1	5,278	-0.02%
2023/05/04	2	66.35	0	0.00	66.40	2	5,367	0.04%
2023/05/03	1	66.30	0	0.00	66.70	1	5,474	0.02%
2023/05/02	1	66.90	3	66.90	67.00	-2	5,540	-0.04%
2023/04/28	1	64.90	5	65.34	65.40	-4	5,623	-0.07%
2023/04/27	4	63.60	4	64.35	64.30	0	5,616	0.00%
2023/04/26	22	63.75	7	64.06	64.40	15	5,612	0.27%
2023/04/25	5	64.80	5	64.14	64.30	0	5,597	0.00%
2023/04/24	4	66.18	1	66.30	66.60	3	5,574	0.05%
2023/04/21	8	67.59	4	67.03	66.80	4	5,571	0.07%
2023/04/20	4	69.48	1	70.50	69.20	3	5,542	0.05%
2023/04/19	3	70.87	0	0.00	70.60	3	5,551	0.05%
2023/04/18	2	72.15	2	73.05	71.60	0	5,527	0.00%
2023/04/17	1	71.90	9.1	71.78	72.20	-8.1	5,455	-0.15%
2023/04/14	4.1	69.90	1	70.10	69.90	3.1	5,370	0.06%
2023/04/13	6	70.77	1	71.20	70.10	5	5,323	0.09%
2023/04/12	12	72.04	2	72.85	71.80	10	5,283	0.19%
2023/04/07	3	71.47	0	0.00	71.50	3	5,213	0.06%
2023/04/06	1	71.80	2	72.00	71.70	-1	5,181	-0.02%
2023/03/31	0	0.00	10	71.13	71.30	-10	5,147	-0.19%
2023/03/30	1.1	70.73	0	0.00	70.80	1.1	5,119	0.02%
2023/03/29	2	70.95	6	71.68	71.00	-4	5,091	-0.08%
2023/03/28	17	71.79	9	71.74	70.50	8	4,993	0.16%
2023/03/27	1	69.80	4	70.23	69.90	-3	4,707	-0.06%
2023/03/24	2	70.05	8	69.99	70.00	-6	4,711	-0.13%
2023/03/23	16	70.25	14	70.54	70.30	2	4,743	0.04%
2023/03/22	3	72.23	6	72.28	72.00	-3	4,658	-0.06%
2023/03/21	1	70.80	3	71.17	71.30	-2	4,563	-0.04%
2023/03/20	12	71.73	13	72.38	71.00	-1	4,701	-0.02%
2023/03/17	0	0.00	6	68.82	68.90	-6	4,435	-0.14%
2023/03/16	6	67.50	1	67.50	67.20	5	4,405	0.11%
2023/03/15	1	69.10	4	69.68	69.00	-3	4,388	-0.07%
2023/03/14	5	67.92	3.2	68.25	68.10	1.8	4,401	0.04%
2023/03/13	7	67.81	4.2	68.33	69.10	2.8	4,451	0.06%
2023/03/10	14	69.98	6	69.53	69.40	8	4,458	0.18%
2023/03/09	7	71.61	2	71.80	71.70	5	4,608	0.11%
2023/03/08	26.2	72.62	13	73.52	72.10	13.2	4,625	0.29%
2023/03/07	4	71.45	11	71.85	71.80	-7	4,341	-0.16%
2023/03/06	20	70.68	28	70.46	70.70	-8	4,092	-0.20%
2023/03/03	0	0.00	3	66.60	66.50	-3	3,800	-0.08%
2023/03/02	1	65.90	0	0.00	65.90	1	3,820	0.03%
2023/03/01	1	66.30	0	0.00	66.30	1	3,827	0.03%
2023/02/24	6	67.00	2	67.50	66.80	4	3,849	0.10%
2023/02/23	1	66.30	3	66.70	66.50	-2	3,851	-0.05%
2023/02/22	8	66.24	4	66.53	66.20	4	3,873	0.10%
2023/02/21	1	67.80	1	67.80	67.60	0	3,879	0.00%
2023/02/17	2	66.80	4	67.15	66.90	-2	3,966	-0.05%
2023/02/16	7	67.66	7	67.41	67.70	0	3,962	0.00%
2023/02/15	3	66.53	2	67.60	66.30	1	3,941	0.03%
2023/02/14	2	66.55	2	67.35	66.50	0	3,907	0.00%
2023/02/13	1	66.50	1	66.70	66.50	0	3,927	0.00%
2023/02/10	5	67.38	2	68.00	67.00	3	3,946	0.08%
2023/02/09	3	68.47	3	69.03	68.50	0	3,932	0.00%
2023/02/08	3	68.77	0	0.00	68.70	3	3,918	0.08%
2023/02/07	8	68.78	2	68.75	69.10	6	3,901	0.15%
2023/02/06	4	68.08	5	68.64	68.60	-1	3,895	-0.03%
2023/02/03	7	69.13	9	69.33	69.10	-2	3,846	-0.05%
2023/02/02	4	67.55	4	68.03	68.10	0	3,694	0.00%
2023/02/01	2	67.05	5	67.52	67.10	-3	3,638	-0.08%
2023/01/31	4	65.30	4	65.78	66.30	0	3,600	0.00%
2023/01/30	1	64.90	6	65.12	65.30	-5	3,581	-0.14%
2023/01/17	1	62.60	2	63.00	62.80	-1	3,502	-0.03%
2023/01/13	1	62.00	1	63.00	61.80	0	3,544	0.00%
2023/01/12	4	62.40	0	0.00	62.00	4	3,574	0.11%
2023/01/09	4	61.95	7	62.10	63.00	-3	3,665	-0.08%
2023/01/06	1	60.40	0	0.00	60.50	1	3,675	0.03%
2023/01/05	1	60.10	1	60.80	60.10	0	3,756	0.00%
2023/01/04	1	59.80	1	60.10	59.80	0	3,793	0.00%
2023/01/03	0	0.00	4	58.70	59.10	-4	3,826	-0.10%
2022/12/30	1	57.90	2	58.60	57.90	-1	3,839	-0.03%
2022/12/29	2	57.15	3	57.67	57.90	-1	3,869	-0.03%
2022/12/28	5	59.16	0	0.00	58.40	5	3,943	0.13%
2022/12/27	0	0.00	1	60.60	60.40	-1	3,945	-0.03%
2022/12/26	1	59.90	4	59.90	60.00	-3	3,975	-0.08%
2022/12/22	1	60.60	3	61.27	60.60	-2	4,080	-0.05%
2022/12/21	2	60.85	2	61.00	60.60	0	4,149	0.00%
2022/12/20	6	61.88	2	61.75	61.20	4	4,155	0.10%
2022/12/19	1	63.00	1	63.50	63.90	0	4,177	0.00%
2022/12/16	3	64.07	1	64.40	64.00	2	4,209	0.05%
2022/12/15	7	65.40	9	65.71	65.40	-2	4,215	-0.05%
2022/12/13	18	64.83	19	64.75	64.60	-1	4,113	-0.02%
2022/12/12	6	64.35	19	65.33	64.20	-13	4,051	-0.32%
2022/12/09	1	62.00	0	0.00	62.20	1	3,860	0.03%
2022/12/08	3	63.00	1	63.00	63.00	2	3,895	0.05%
2022/12/07	8	62.76	4	63.28	62.10	4	3,924	0.10%
2022/12/06	7	64.43	0	0.00	63.50	7	3,934	0.18%
2022/12/05	9	64.93	6	65.45	66.00	3	3,979	0.08%
2022/12/02	12	65.64	9	65.81	65.70	3	4,065	0.07%
2022/12/01	21.1	65.53	24.1	65.91	65.60	-3	4,047	-0.07%
2022/11/30	11	62.09	15	62.30	63.10	-4	3,926	-0.10%
2022/11/29	5	61.00	4	60.83	60.70	1	3,892	0.03%
2022/11/28	4	61.13	5	61.42	61.30	-1	3,919	-0.03%
2022/11/25	1	60.30	0	0.00	60.40	1	4,007	0.02%
2022/11/24	2	60.50	6	60.43	60.70	-4	4,036	-0.10%
2022/11/23	0	0.00	1	59.90	59.20	-1	4,057	-0.02%
2022/11/22	5	59.12	2.2	59.56	58.90	2.8	4,165	0.07%
2022/11/21	7	60.87	8	60.54	60.30	-1	4,361	-0.02%
2022/11/18	3	60.43	0	0.00	60.00	3	4,769	0.06%
2022/11/17	1.1	61.19	2	61.45	61.50	-0.9	4,768	-0.02%
2022/11/16	4	59.53	6	60.17	60.40	-2	4,782	-0.04%
2022/11/15	1	58.81	38	59.12	59.30	-37	4,748	-0.78%
2022/11/14	1	58.60	51	58.69	58.60	-50	4,871	-1.03%
2022/11/11	5	58.44	4	59.93	58.10	1	5,017	0.02%
2022/11/10	5	57.96	3	58.30	58.10	2	5,312	0.04%
2022/11/09	0	58.60	2	58.65	58.70	-2	5,539	-0.04%
2022/11/08	6	57.88	2	58.10	57.30	4	5,579	0.07%
2022/11/07	2	58.90	1	58.80	58.30	1	5,601	0.02%
2022/11/04	3	57.47	3.2	57.80	57.80	-0.2	5,692	0.00%
2022/11/03	10	57.55	110	57.49	58.00	-100	5,743	-1.74%	大賣/
2022/11/02	13.1	57.45	10	57.26	57.20	3.1	5,835	0.05%
2022/11/01	1	55.50	2	55.95	55.90	-1	5,908	-0.02%
2022/10/31	1	55.00	7	54.83	55.10	-6	6,159	-0.10%
2022/10/28	51	54.23	0	0.00	53.70	51	6,484	0.79%
2022/10/27	1	54.30	5	55.36	55.60	-4	6,538	-0.06%
2022/10/26	8	53.80	21	54.09	53.80	-13	6,519	-0.20%
2022/10/25	4	53.03	5	53.42	53.10	-1	6,497	-0.02%
2022/10/24	11	53.51	7	53.77	53.10	4	6,523	0.06%
2022/10/21	8	52.33	2	52.80	52.10	6	6,565	0.09%
2022/10/20	9	52.20	9	52.94	53.30	0	6,603	0.00%
2022/10/19	2	53.15	0	0.00	53.20	2	6,675	0.03%
2022/10/18	1	52.50	9	53.39	53.60	-8	6,692	-0.12%
2022/10/17	9.2	50.51	11	50.95	52.00	-1.8	6,812	-0.03%
2022/10/14	3	53.00	33	52.57	53.00	-30	7,022	-0.43%
2022/10/13	18	51.11	18	50.75	49.10	0	7,058	0.00%
2022/10/12	12	53.70	11	54.14	53.20	1	7,066	0.01%
2022/10/11	6	55.03	2	54.85	54.20	4	7,092	0.06%
2022/10/07	2	57.30	0	0.00	57.20	2	7,117	0.03%
2022/10/05	8	57.84	8	58.23	57.10	0	7,199	0.00%
2022/10/04	1	58.20	4	58.65	58.60	-3	7,171	-0.04%
2022/10/03	3	57.57	3	57.87	57.20	0	7,236	0.00%
2022/09/30	0	0.00	1	57.00	57.00	-1	7,381	-0.01%
2022/09/29	6	56.03	11	56.65	56.00	-5	7,404	-0.07%
2022/09/28	17	56.89	2	56.35	55.00	15	7,415	0.20%
2022/09/27	4	58.20	21	58.91	59.50	-17	7,453	-0.23%
2022/09/26	18	58.68	6	58.75	57.90	12	7,571	0.16%
2022/09/23	6	62.80	0	0.00	62.00	6	7,628	0.08%
2022/09/22	5	63.00	1	64.50	64.00	4	7,688	0.05%
2022/09/21	4	64.70	0	0.00	64.40	4	7,686	0.05%
2022/09/20	4	65.28	4	65.83	65.40	0	7,731	0.00%
2022/09/16	12	65.89	0	0.00	65.50	12	7,829	0.15%
2022/09/15	4	67.05	3	67.77	66.40	1	7,899	0.01%
2022/09/14	10	64.80	10	66.60	67.40	0	7,925	0.00%
2022/09/13	5	67.16	1	67.20	67.00	4	7,975	0.05%
2022/09/12	3	67.20	2	68.05	67.80	1	8,102	0.01%
2022/09/08	1	68.20	23	66.70	68.50	-22	8,290	-0.27%
2022/09/07	15.1	63.57	19	64.28	64.40	-4	8,456	-0.05%
2022/09/06	63	65.41	3	64.33	63.60	60	8,418	0.71%
2022/09/05	68	68.02	6	68.88	67.50	62	8,364	0.74%
2022/09/02	6	69.38	4	70.38	69.70	2	8,340	0.02%
2022/09/01	6	69.98	4	70.90	68.90	2	8,309	0.02%
2022/08/31	6	69.30	4	69.68	69.90	2	8,199	0.02%
2022/08/30	0	0.00	1	69.30	69.10	-1	8,195	-0.01%
2022/08/29	10.1	68.56	11	68.57	68.30	-0.9	8,202	-0.01%
2022/08/26	17.1	71.84	14	71.53	71.60	3.1	8,191	0.04%
2022/08/25	21	71.40	22.1	71.06	70.10	-1.1	8,089	-0.01%
2022/08/24	8	67.76	3	68.17	68.10	5	7,866	0.06%
2022/08/23	11	67.98	0	0.00	68.20	11	8,076	0.14%
2022/08/22	9	69.04	3	69.40	69.30	6	8,299	0.07%
2022/08/19	10.1	70.14	5	70.62	69.90	5.1	8,332	0.06%
2022/08/18	25	69.62	7	70.09	70.40	18	8,275	0.22%
2022/08/17	9	71.68	9.1	71.81	71.00	-0.1	8,186	0.00%
2022/08/16	5	69.56	11	69.73	70.20	-6	7,927	-0.08%
2022/08/15	3	67.47	6	67.43	67.90	-3	7,819	-0.04%
2022/08/12	11	65.74	6	66.30	66.20	5	7,855	0.06%
2022/08/11	6	67.53	11	68.63	66.30	-5	7,936	-0.06%
2022/08/10	5	66.52	4	67.25	66.80	1	8,128	0.01%
2022/08/09	9	67.79	8	68.15	67.40	1	8,351	0.01%
2022/08/08	23	65.62	30	66.09	67.30	-7	8,537	-0.08%
2022/08/05	19	68.08	9.3	67.92	67.60	9.7	8,520	0.11%
2022/08/04	14	65.58	36	65.86	66.70	-22	8,413	-0.26%
2022/08/03	7	62.39	9	62.99	63.40	-2	8,327	-0.02%
2022/08/02	6	63.05	6	63.37	63.50	0	8,470	0.00%
2022/07/29	2	64.80	3	65.13	65.00	-1	8,652	-0.01%
2022/07/28	0	0.00	1	64.10	63.80	-1	8,937	-0.01%
2022/07/27	4	63.10	10	63.83	64.50	-6	8,971	-0.07%
2022/07/26	9	63.64	3	63.37	62.60	6	9,027	0.07%
2022/07/25	4.1	65.06	4	65.10	65.10	0.1	9,039	0.00%
2022/07/22	8.1	65.35	8	66.18	65.80	0.1	9,176	0.00%
2022/07/21	10	64.82	9	65.27	66.20	1	9,223	0.01%
2022/07/20	4	62.15	8	62.54	62.40	-4	9,154	-0.04%
2022/07/19	2	60.70	4	61.13	60.90	-2	9,272	-0.02%
2022/07/18	3	59.67	3	60.17	59.80	0	9,442	0.00%
2022/07/15	3	58.60	3	58.90	59.00	0	9,747	0.00%
2022/07/14	1	56.60	5	57.56	58.30	-4	10,055	-0.04%
2022/07/13	4	56.43	5	57.12	55.80	-1	10,347	-0.01%
2022/07/12	12	55.56	4	55.00	54.80	8	10,689	0.07%
2022/07/11	7.2	58.98	7	58.43	58.10	0.2	10,957	0.00%
2022/07/08	9	57.88	17	57.68	58.00	-8	11,017	-0.07%
2022/07/07	10	53.60	10	55.71	55.80	0	10,898	0.00%
2022/07/06	19	54.64	1	54.30	53.90	18	10,894	0.17%
2022/07/05	14	56.22	15	56.36	56.50	-1	10,938	-0.01%
2022/07/04	25	57.58	37	57.76	56.90	-12	10,930	-0.11%
2022/07/01	28	59.90	27	60.70	57.90	1	11,029	0.01%
2022/06/30	17	64.51	8	63.98	63.00	9	11,036	0.08%
2022/06/29	2	66.70	2	67.45	67.60	0	11,191	0.00%
2022/06/28	5	68.86	0	0.00	68.00	5	11,908	0.04%
2022/06/27	0	0.00	6	69.33	70.00	-6	13,329	-0.05%
2022/06/24	4	67.40	4	67.60	67.00	0	13,453	0.00%
2022/06/23	6	66.38	4	67.05	66.30	2	13,603	0.01%
2022/06/22	7	67.51	0	0.00	66.60	7	13,864	0.05%
2022/06/21	2	67.10	13	67.94	69.40	-11	14,058	-0.08%
2022/06/20	22	66.62	20	67.52	66.10	2	14,344	0.01%
2022/06/17	13	69.53	12	69.85	69.10	1	14,401	0.01%
2022/06/16	21	75.92	5	78.90	71.60	16	14,233	0.11%
2022/06/14	2	77.45	1	78.00	78.90	1	14,341	0.01%
2022/06/13	3	80.07	2	79.90	79.50	1	14,314	0.01%
2022/06/10	7	80.71	8	80.66	81.80	-1	14,409	-0.01%
2022/06/09	4	81.50	5	81.00	81.50	-1	14,480	-0.01%
2022/06/08	2	80.95	2	81.05	80.80	0	14,506	0.00%
2022/06/07	3	81.30	1	81.50	81.50	2	14,549	0.01%
2022/06/06	10	81.78	1	81.30	81.40	9	14,548	0.06%
2022/06/02	12.1	83.90	9	83.30	83.10	3.1	14,535	0.02%
2022/06/01	8	84.60	6	85.43	84.00	2	14,505	0.01%
2022/05/31	8	84.00	4	84.38	83.80	4	14,345	0.03%
2022/05/30	4	83.48	12	82.92	84.50	-8	14,193	-0.06%
2022/05/27	4	80.50	6	80.68	80.20	-2	13,953	-0.01%
2022/05/26	8	80.54	7	79.64	78.90	1	13,935	0.01%
2022/05/25	1	79.70	4	79.88	80.20	-3	13,923	-0.02%
2022/05/24	5	79.72	4	79.13	78.70	1	13,997	0.01%
2022/05/23	6	82.43	3	82.43	81.20	3	14,026	0.02%
2022/05/20	2.1	80.30	0	0.00	81.20	2.1	14,123	0.01%
2022/05/19	7	78.77	9	80.42	81.20	-2	14,577	-0.01%
2022/05/18	10	81.21	4	81.58	81.20	6	14,594	0.04%
2022/05/17	8	80.74	20	80.95	82.40	-12	14,434	-0.08%
2022/05/16	16	79.42	15	80.05	78.40	1	14,348	0.01%
2022/05/13	5	76.78	14	77.00	77.20	-9	14,440	-0.06%
2022/05/12	11	76.70	7.1	77.21	75.50	3.9	14,713	0.03%
2022/05/11	15	77.48	20	77.58	77.10	-5	15,081	-0.03%
2022/05/10	3	73.50	0	0.00	75.50	3	14,961	0.02%
2022/05/09	10	78.57	4	78.23	77.10	6	15,062	0.04%
2022/05/06	11	79.69	10	80.41	81.20	1	15,546	0.01%
2022/05/05	25	82.18	19	82.93	81.40	6	15,572	0.04%
2022/05/04	5	78.82	6	79.18	78.60	-1	15,326	-0.01%
2022/05/03	7	77.37	13	77.50	77.90	-6	15,547	-0.04%
2022/04/29	13	77.57	14	78.13	76.10	-1	15,578	-0.01%
2022/04/28	17	75.06	16	75.23	76.00	1	15,557	0.01%
2022/04/27	13	73.68	29	74.22	76.10	-16	15,466	-0.10%
2022/04/26	5	78.14	10	78.70	77.00	-5	15,339	-0.03%
2022/04/25	12	80.05	8	79.93	78.70	4	15,252	0.03%
2022/04/22	26	83.12	16	83.34	82.80	10	15,120	0.07%
2022/04/21	19	83.53	27	83.71	84.60	-8	14,983	-0.05%
2022/04/20	9	80.90	14	81.04	80.80	-5	14,855	-0.03%
2022/04/19	18	82.26	13	82.99	80.60	5	14,623	0.03%
2022/04/18	13	82.02	8	82.39	82.00	5	14,444	0.03%
2022/04/15	6	86.22	1	87.80	85.00	5	14,235	0.04%
2022/04/14	8.1	91.72	1	90.90	90.80	7.1	14,260	0.05%
2022/04/13	4	94.20	3	94.93	93.80	1	14,192	0.01%
2022/04/12	3	94.27	3	95.53	93.30	0	14,352	0.00%
2022/04/11	7	96.03	1	95.60	95.00	6	14,407	0.04%
2022/04/08	7	98.76	7	99.13	98.10	0	14,392	0.00%
2022/04/07	12	100.06	9	101.72	98.00	3	14,346	0.02%
2022/04/06	8	100.04	4	100.50	101.50	4	14,168	0.03%
2022/04/01	3	99.83	3	99.90	100.50	0	14,162	0.00%
2022/03/31	30.2	103.49	46	103.79	102.00	-15.8	13,986	-0.11%
2022/03/30	71	106.13	67	105.06	105.00	4	13,567	0.03%
2022/03/29	21	99.76	12	100.31	98.80	9	12,340	0.07%
2022/03/28	15	98.96	12	99.19	98.40	3	12,524	0.02%
2022/03/25	35	100.19	44	100.50	99.90	-9	12,582	-0.07%
2022/03/24	34	97.78	22	98.40	97.80	12	12,322	0.10%
2022/03/23	42	99.85	30	100.07	99.60	12	12,188	0.10%
2022/03/22	24	102.69	17	102.53	102.50	7	12,003	0.06%
2022/03/21	13	104.92	12	105.67	105.00	1	11,884	0.01%
2022/03/18	23	103.50	40	104.23	105.00	-17	11,866	-0.14%
2022/03/17	34	101.19	34	101.10	102.00	0	11,702	0.00%
2022/03/15	16	97.55	2	99.00	95.00	14	11,863	0.12%
2022/03/14	14	102.86	23	102.57	102.00	-9	11,960	-0.08%
2022/03/11	10	99.74	13	100.05	101.00	-3	12,395	-0.02%
2022/03/10	15	99.95	7	100.42	99.50	8	12,755	0.06%
2022/03/09	8	96.14	15	96.66	97.70	-7	13,630	-0.05%
2022/03/08	13	95.65	12	95.89	93.70	1	13,895	0.01%
2022/03/07	17	98.38	7	98.33	97.30	10	14,153	0.07%
2022/03/04	15	101.50	12	101.92	101.50	3	14,469	0.02%
2022/03/03	1	103.00	2	104.50	103.00	-1	14,750	-0.01%
2022/03/02	1	103.50	0	0.00	103.50	1	14,986	0.01%
2022/03/01	0	0.00	2	101.50	103.50	-2	15,294	-0.01%
2022/02/25	10	100.60	9	101.39	100.50	1	15,771	0.01%
2022/02/24	10	99.44	9	99.70	99.40	1	16,240	0.01%
2022/02/23	0	0.00	5	103.00	104.00	-5	16,640	-0.03%
2022/02/22	3	102.67	10	103.05	102.50	-7	17,811	-0.04%
2022/02/21	19	107.68	9	109.67	106.00	10	18,081	0.06%
2022/02/18	11	107.18	15	107.47	109.00	-4	17,897	-0.02%
2022/02/17	4	106.00	4	106.88	107.00	0	18,019	0.00%
2022/02/16	6	106.67	10	107.55	107.00	-4	18,175	-0.02%
2022/02/15	7	106.29	19	107.58	105.00	-12	18,300	-0.07%
2022/02/14	23	105.74	20	106.10	106.00	3	18,441	0.02%
2022/02/11	19	105.42	26	104.83	105.00	-7	18,444	-0.04%
2022/02/10	1	102.00	2	102.50	103.00	-1	18,668	-0.01%
2022/02/09	14	103.04	16	103.41	103.00	-2	19,384	-0.01%
2022/02/08	51	100.74	41	101.25	102.00	10	19,523	0.05%
2022/02/07	4	94.25	17	94.29	95.00	-13	19,910	-0.07%
2022/01/26	6	90.40	6	90.83	90.50	0	20,923	0.00%
2022/01/25	28	92.10	15	92.77	89.50	13	22,423	0.06%
2022/01/24	15	86.90	31	89.22	91.30	-16	22,697	-0.07%
2022/01/21	4	89.18	13	89.03	88.70	-9	23,536	-0.04%
2022/01/20	10	89.29	14	89.21	90.30	-4	24,081	-0.02%
2022/01/19	21	90.72	11	91.35	90.40	10	24,609	0.04%
2022/01/18	6	92.72	7	93.13	92.40	-1	25,087	0.00%
2022/01/17	4	90.48	8	90.99	92.00	-4	25,652	-0.02%
2022/01/14	5	88.30	10	88.60	89.30	-5	26,174	-0.02%
2022/01/13	8	90.38	9	90.94	90.60	-1	27,169	0.00%
2022/01/12	3	93.20	3	93.23	92.70	0	27,947	0.00%
2022/01/11	36	95.66	16	96.36	93.70	20	28,558	0.07%
2022/01/10	13	95.52	31	96.95	98.60	-18	28,664	-0.06%
2022/01/07	52.3	97.30	36.1	97.71	95.00	16.2	28,617	0.06%
2022/01/06	11	100.05	6	100.50	100.50	5	28,343	0.02%
2022/01/05	29	101.62	7	101.07	102.00	22	28,453	0.08%
2022/01/04	12	104.71	9	104.72	104.00	3	28,502	0.01%
2022/01/03	13	105.73	8	106.56	105.50	5	28,716	0.02%
2021/12/30	2	106.50	0	0.00	107.00	2	28,796	0.01%
2021/12/29	15	107.23	6	107.50	107.00	9	28,910	0.03%
2021/12/28	6	108.92	8	109.25	108.00	-2	29,134	-0.01%
2021/12/27	56	108.55	14	109.18	109.00	42	29,185	0.14%
2021/12/24	33	110.45	68	108.38	107.50	-35	29,287	-0.12%
2021/12/23	11	110.59	28	110.64	111.50	-17	29,125	-0.06%
2021/12/22	13	110.04	11	110.00	108.00	2	29,022	0.01%
2021/12/21	21	108.69	18	108.19	108.00	3	28,709	0.01%
2021/12/20	6.3	105.34	8	105.44	105.00	-1.7	28,555	-0.01%
2021/12/17	12	105.33	7	105.93	104.50	5	28,800	0.02%
2021/12/16	6.1	107.66	7	108.29	109.00	-0.9	28,899	0.00%
2021/12/15	11	105.00	15	105.47	106.00	-4	28,763	-0.01%
2021/12/14	25	102.86	10	102.95	102.50	15	28,719	0.05%
2021/12/13	4	105.63	4	106.13	106.00	0	28,701	0.00%
2021/12/10	21	105.79	19	106.05	105.00	2	28,726	0.01%
2021/12/09	16	110.09	14	110.89	109.00	2	28,660	0.01%
2021/12/08	7	111.79	7	112.50	112.00	0	28,764	0.00%
2021/12/07	26	112.31	19	112.42	110.00	7	28,852	0.02%
2021/12/06	5	112.00	4	112.25	113.00	1	28,486	0.00%
2021/12/03	20	111.98	31.1	113.69	111.50	-11.1	28,344	-0.04%
2021/12/02	8	112.38	1	111.50	107.00	7	27,818	0.03%
2021/12/01	10	111.65	8	110.31	110.50	2	27,901	0.01%
2021/11/30	8	108.13	4	109.38	110.50	4	28,112	0.01%
2021/11/29	18.1	104.31	23	104.74	106.00	-5	28,267	-0.02%
2021/11/26	22	104.84	15	104.40	103.50	7	28,113	0.02%
2021/11/25	27	109.80	22	110.20	108.00	5	27,981	0.02%
2021/11/24	30	109.35	41	110.22	112.00	-11	27,809	-0.04%
2021/11/23	30	110.53	41	110.82	106.00	-11	27,568	-0.04%
2021/11/22	46	110.96	20	110.83	108.50	26	27,561	0.09%
2021/11/19	55	111.47	66.1	111.50	111.50	-11.1	27,864	-0.04%
2021/11/18	18	104.92	19	105.37	106.00	-1	27,212	0.00%
2021/11/17	9	102.04	8	102.13	102.00	1	27,315	0.00%
2021/11/16	4	100.88	3	99.90	98.20	1	27,667	0.00%
2021/11/15	7	100.71	5	100.04	100.50	2	28,029	0.01%
2021/11/12	10	102.10	5	102.00	100.50	5	28,240	0.02%
2021/11/11	12.1	99.34	17	100.96	101.00	-4.9	28,331	-0.02%
2021/11/10	7	96.91	6	97.17	97.90	1	28,092	0.00%
2021/11/09	101	97.09	17	98.52	98.00	84	27,946	0.30%	大買/
2021/11/08	270	106.79	9	101.58	99.20	261	27,499	0.95%	大買/鉅額交易
2021/11/05	106.1	110.96	108	108.05	110.00	-1.9	26,953	-0.01%	大買/大賣/
2021/11/04	31	112.55	39.1	113.07	110.00	-8.1	26,808	-0.03%
2021/11/03	29.2	108.67	19	107.45	108.00	10.2	26,125	0.04%
2021/11/02	75	120.05	99	117.94	111.50	-24	25,206	-0.10%
2021/11/01	39.1	120.96	14	121.03	123.50	25.1	23,823	0.11%
2021/10/29	42.3	111.51	40.1	112.77	112.50	2.3	23,484	0.01%
2021/10/28	22	109.18	29.1	108.65	107.50	-7.1	22,973	-0.03%
2021/10/27	18	106.69	49.5	105.28	107.00	-31.5	22,734	-0.14%
2021/10/26	28	106.48	6	107.75	101.50	22	22,334	0.10%
2021/10/25	25	105.92	12	105.00	105.50	13	22,136	0.06%
2021/10/22	69	102.66	82	101.51	101.50	-13	22,045	-0.06%
2021/10/21	60	102.32	349.1	100.18	100.50	-289.1	22,333	-1.29%	大賣/鉅額交易
2021/10/20	96.1	97.93	114	97.48	96.80	-17.9	22,038	-0.08%	大賣/
2021/10/19	137	100.18	48.1	98.75	101.50	89	22,139	0.40%	大買/
2021/10/18	7	93.80	122	92.91	92.60	-115	21,900	-0.52%	大賣/鉅額交易
2021/10/15	6	92.03	9	91.37	91.40	-3	22,556	-0.01%
2021/10/14	11	88.48	18	89.12	89.00	-7	23,483	-0.03%
2021/10/13	10	91.20	14	90.64	87.40	-4	23,748	-0.02%
2021/10/12	18	94.80	7	94.61	93.30	11	24,108	0.05%
2021/10/08	14.5	92.31	22	92.94	94.00	-7.5	24,790	-0.03%
2021/10/07	8	89.23	14	89.19	89.50	-6	25,392	-0.02%
2021/10/06	14	86.99	13	86.83	86.20	1	25,823	0.00%
2021/10/05	20	81.85	29	83.70	86.50	-9	26,290	-0.03%
2021/10/04	10	84.25	29	84.27	81.10	-19	26,522	-0.07%
2021/10/01	20	85.61	12	84.99	84.10	8	26,890	0.03%
2021/09/30	28	89.48	32	90.32	89.30	-4	27,668	-0.01%
2021/09/29	21	89.18	14	89.02	87.70	7	28,122	0.02%
2021/09/28	14	93.50	3	94.47	91.80	11	28,938	0.04%
2021/09/27	23	94.39	19	95.09	94.60	4	29,581	0.01%
2021/09/24	14	95.64	23	96.29	95.00	-9	30,007	-0.03%
2021/09/23	13	94.02	30	94.53	95.40	-17	30,217	-0.06%
2021/09/22	22	90.54	22	90.42	90.20	0	30,320	0.00%
2021/09/17	11	91.55	19	91.82	92.30	-8	31,093	-0.03%
2021/09/16	12	91.13	0	0.00	90.40	12	31,844	0.04%
2021/09/15	26	91.72	14	91.57	92.30	12	32,181	0.04%
2021/09/14	14	92.46	14.2	92.66	91.70	-0.2	32,862	0.00%
2021/09/13	42	94.62	45	94.85	92.30	-3	33,164	-0.01%
2021/09/10	42	92.24	32.1	92.35	94.90	9.9	33,443	0.03%
2021/09/09	14.1	90.05	24	92.11	93.90	-9.9	34,291	-0.03%
2021/09/08	48	92.25	31	91.89	90.50	17	35,196	0.05%
2021/09/07	41	92.04	58	92.91	94.30	-17	35,488	-0.05%
2021/09/06	51	97.94	30	98.18	94.50	21	35,198	0.06%
2021/09/03	40	97.98	20	98.66	98.50	20	34,882	0.06%
2021/09/02	68	104.39	65.1	104.51	100.50	2.9	34,527	0.01%
2021/09/01	21	109.17	19	109.55	111.00	2	34,572	0.01%
2021/08/31	37	107.65	33	108.06	108.50	4	34,495	0.01%
2021/08/30	11	108.73	28	108.55	110.00	-17	34,408	-0.05%
2021/08/27	20.1	108.43	19	109.05	106.50	1.1	34,340	0.00%
2021/08/26	85	112.75	53	112.27	111.50	32	34,147	0.09%
2021/08/25	84.1	112.29	86	112.62	113.00	-1.9	34,077	-0.01%
2021/08/24	67.1	109.48	99	109.02	107.50	-32	33,308	-0.10%
2021/08/23	87	107.58	71	107.99	106.00	16	32,775	0.05%
2021/08/20	86	102.32	95	102.48	105.00	-9	32,351	-0.03%
2021/08/19	174	100.47	165	101.04	99.00	9	31,672	0.03%	大買/大賣/
2021/08/18	46	93.52	77	93.72	100.00	-31	31,083	-0.10%
2021/08/17	29	97.71	25	97.96	91.00	4	30,700	0.01%
2021/08/16	48	98.30	63	98.52	98.90	-15	30,369	-0.05%
2021/08/13	61	100.53	47.5	100.72	97.00	13.6	30,232	0.04%
2021/08/12	46	100.64	59	101.26	103.00	-13	30,107	-0.04%
2021/08/11	33	99.52	32	100.10	97.60	1	29,975	0.00%
2021/08/10	23	100.22	41	99.38	101.00	-18	29,776	-0.06%
2021/08/09	51	103.14	45	103.07	100.50	6	29,579	0.02%
2021/08/06	34	106.12	10	107.10	108.50	24	29,399	0.08%
2021/08/05	7	110.93	6	110.08	108.50	1	29,282	0.00%
2021/08/04	21	115.79	23	114.72	113.00	-2	29,279	-0.01%
2021/08/03	18	113.22	18	114.31	113.50	0	29,284	0.00%
2021/08/02	23	109.70	29	109.26	111.50	-6	28,915	-0.02%
2021/07/30	19	105.47	19	105.47	102.50	0	28,598	0.00%
2021/07/29	16	105.97	29.1	104.64	107.00	-13.1	28,473	-0.05%
2021/07/28	113	105.30	87.2	106.03	104.50	25.9	28,180	0.09%	大買/
2021/07/27	32.5	117.53	52	116.48	114.50	-19.5	27,765	-0.07%
2021/07/26	32.1	114.82	43.3	117.51	115.50	-11.2	27,020	-0.04%
2021/07/23	47	113.98	79.2	112.72	110.00	-32.2	26,312	-0.12%
2021/07/22	19	109.24	12	110.00	113.50	7	25,352	0.03%
2021/07/21	80	108.00	7.2	104.48	103.50	72.8	25,114	0.29%
2021/07/20	25	105.06	69.4	105.60	108.50	-44.4	24,422	-0.18%
2021/07/19	45	102.66	27	102.93	100.00	18	23,783	0.08%
2021/07/16	52	102.57	16	101.38	102.50	36	24,120	0.15%
2021/07/15	25.4	96.37	46.4	97.96	100.00	-21	24,054	-0.09%
2021/07/14	63.7	101.71	18	100.73	98.10	45.7	23,919	0.19%
2021/07/13	9	112.33	9	113.67	109.00	0	23,126	0.00%
2021/07/12	10	103.10	75	100.91	105.50	-65	22,646	-0.29%
2021/07/09	26	95.29	20	95.86	96.00	6	22,042	0.03%
2021/07/08	52	94.68	70	96.80	94.80	-18	21,711	-0.08%
2021/07/07	57.3	96.73	45	96.26	93.60	12.3	21,344	0.06%
2021/07/06	7	92.66	2.1	92.86	92.60	4.9	20,611	0.02%
2021/07/05	82	93.62	64	92.74	90.50	18	20,264	0.09%
2021/07/02	30.3	84.81	36	83.44	87.60	-5.8	19,651	-0.03%
2021/07/01	18	82.27	6.1	80.43	79.70	11.9	19,370	0.06%
2021/06/30	27	83.43	65.5	84.68	86.20	-38.5	19,562	-0.20%
2021/06/29	20	79.69	34.7	79.84	78.70	-14.7	19,614	-0.07%
2021/06/28	25	81.90	14	80.69	79.60	11	19,407	0.06%
2021/06/25	13	78.49	46	80.26	81.80	-33	18,838	-0.18%
2021/06/24	6	74.38	5	75.12	74.40	1	18,163	0.01%
2021/06/23	15	72.22	4	72.88	74.50	11	17,792	0.06%
2021/06/22	32	68.96	55	67.29	69.90	-23	17,070	-0.13%
2021/06/21	56	69.09	46.2	68.85	66.20	9.8	16,679	0.06%
2021/06/18	67.3	67.37	70	67.41	68.90	-2.7	16,156	-0.02%
2021/06/17	64.2	63.36	71.5	64.27	65.20	-7.3	15,070	-0.05%
2021/06/16	21.6	60.09	44	60.35	61.00	-22.4	14,076	-0.16%
2021/06/15	2	57.25	9	57.69	57.80	-7	13,617	-0.05%
2021/06/11	14	56.41	38	56.43	56.50	-24	13,585	-0.18%
2021/06/10	97	56.92	384	57.38	57.00	-287	13,668	-2.10%	大賣/鉅額交易
2021/06/09	332	57.35	19	56.90	56.50	313	13,562	2.31%	大買/鉅額交易
2021/06/08	4	54.63	17	54.61	54.80	-13	13,053	-0.10%
2021/06/07	4	52.98	3	52.93	53.40	1	13,119	0.01%
2021/06/04	7	52.84	12	53.84	54.00	-5	13,221	-0.04%
2021/06/03	6	53.47	4	53.88	53.50	2	13,225	0.02%
2021/06/02	30.4	54.51	32	54.19	52.90	-1.6	13,253	-0.01%
2021/06/01	41	51.84	11.1	52.26	52.00	29.9	12,855	0.23%
2021/05/31	4	51.18	2	51.45	51.20	2	12,919	0.02%
2021/05/28	41	50.79	11	50.25	50.60	30	13,004	0.23%
2021/05/27	23	48.02	22	48.53	48.35	1	13,181	0.01%
2021/05/25	19	47.52	21	47.88	47.85	-2	13,317	-0.02%
2021/05/24	3	45.30	3	45.63	46.25	0	13,390	0.00%
2021/05/21	11	45.12	25	45.60	46.15	-14	13,538	-0.10%
2021/05/20	20	44.63	12	45.00	43.85	8	13,616	0.06%
2021/05/19	31	44.98	26	45.07	45.60	5	13,604	0.04%
2021/05/18	24	42.16	34	42.31	43.55	-10	13,512	-0.07%
2021/05/17	19	40.88	10	40.77	39.60	9	13,515	0.07%
2021/05/14	34	45.69	33	46.00	43.95	1	13,471	0.01%
2021/05/13	14	42.84	13	42.95	44.00	1	13,381	0.01%
2021/05/12	17	45.26	18	45.67	43.50	-1	13,348	-0.01%
2021/05/11	22	47.92	8	49.40	46.60	14	13,217	0.11%
2021/05/10	9	51.56	2	51.85	51.10	7	13,093	0.05%
2021/05/07	4	51.80	7	52.41	53.60	-3	13,597	-0.02%
2021/05/06	115	51.42	106	50.09	50.70	9	13,602	0.07%	大買/大賣/
2021/05/05	4	51.25	3	52.30	50.90	1	13,569	0.01%
2021/05/04	12	53.18	5	53.20	52.40	7	13,623	0.05%
2021/05/03	4.1	55.70	0	0.00	55.50	4.1	13,697	0.03%
2021/04/28	3	60.73	4	60.93	60.50	-1	13,804	-0.01%
2021/04/27	26	60.92	40	61.02	60.20	-14	13,935	-0.10%
2021/04/26	21	62.26	17	62.87	62.70	4	13,805	0.03%
2021/04/23	69	62.99	55	62.51	62.40	14	13,876	0.10%
2021/04/22	33	62.63	36	64.62	60.50	-3	13,695	-0.02%
2021/04/21	25	60.94	133	59.95	61.70	-108	13,209	-0.82%	大賣/鉅額交易
2021/04/20	168.1	58.87	83	60.22	59.50	85.1	12,870	0.66%	大買/
2021/04/19	1	56.50	215	56.02	56.70	-214	12,514	-1.71%	大賣/鉅額交易
2021/04/16	112	56.35	3	56.00	56.00	109	12,781	0.85%	大買/鉅額交易
2021/04/15	103	55.41	0	0.00	55.40	103	12,871	0.80%	大買/鉅額交易
2021/04/14	4	54.43	157	54.07	55.40	-153	12,979	-1.18%	大賣/鉅額交易
2021/04/13	162	58.22	10	57.50	55.80	152	13,158	1.16%	大買/鉅額交易
2021/04/12	13	57.89	276	56.92	57.10	-263	13,235	-1.99%	大賣/鉅額交易
2021/04/09	279	59.05	261	59.85	58.60	18	13,439	0.13%	大買/大賣/
2021/04/08	269	60.60	172	60.30	60.70	97	14,110	0.69%	大買/大賣/
2021/04/07	24	59.21	99	59.35	59.60	-75	14,202	-0.53%
2021/04/06	37	57.74	152	56.77	59.60	-115	14,068	-0.82%	大賣/鉅額交易
2021/04/01	24	55.60	28	56.10	54.50	-4	13,793	-0.03%
2021/03/31	255	53.97	20	53.90	53.50	235	14,143	1.66%	大買/鉅額交易
2021/03/30	82	54.56	0	0.00	54.00	82	15,208	0.54%
2021/03/29	31	53.69	27	54.70	54.60	4	16,146	0.02%
2021/03/26	2	52.40	5	53.40	53.70	-3	16,282	-0.02%
2021/03/25	3	52.43	0	0.00	52.20	3	16,368	0.02%
2021/03/24	4	53.80	7	53.83	53.70	-3	16,465	-0.02%
2021/03/23	1	53.40	1	54.00	53.00	0	16,589	0.00%
2021/03/22	5	54.62	1	55.60	54.40	4	16,726	0.02%
2021/03/19	1	54.70	5	54.94	54.60	-4	16,967	-0.02%
2021/03/18	5	54.60	4	55.15	54.20	1	17,189	0.01%
2021/03/17	3	54.23	14	54.37	54.20	-11	17,384	-0.06%
2021/03/16	3	54.07	3	54.50	53.80	0	17,675	0.00%
2021/03/15	2	53.20	6	53.77	54.10	-4	18,108	-0.02%
2021/03/12	1	53.00	0	0.00	53.10	1	18,159	0.01%
2021/03/11	30	52.23	3	52.73	52.90	27	18,251	0.15%
2021/03/10	14	50.39	22	50.79	51.40	-8	18,268	-0.04%
2021/03/09	11	48.85	7	49.01	48.70	4	18,249	0.02%
2021/03/08	8	50.68	4	50.04	49.65	4	18,577	0.02%
2021/03/05	6	51.80	5	51.90	51.30	1	18,928	0.01%
2021/03/04	18	53.07	6	52.17	51.60	12	19,241	0.06%
2021/03/03	7	53.54	7	53.73	54.10	0	19,614	0.00%
2021/03/02	34	55.63	33	55.99	53.90	1	19,881	0.01%
2021/02/26	13	54.67	12	55.09	54.00	1	20,047	0.00%
2021/02/25	6	54.95	1	56.00	54.60	5	21,355	0.02%
2021/02/24	21	55.36	43	54.66	55.00	-22	22,443	-0.10%
2021/02/23	35	55.31	17	55.31	55.00	18	22,545	0.08%
2021/02/22	4	54.43	7	54.79	54.40	-3	22,470	-0.01%
2021/02/19	32	52.96	43	53.01	53.10	-11	22,464	-0.05%
2021/02/18	6	51.70	7	52.36	52.40	-1	22,985	0.00%
2021/02/17	0	0.00	13	51.21	51.80	-13	23,384	-0.06%
2021/02/05	12.2	48.88	3	48.62	48.90	9.2	23,516	0.04%
2021/02/04	8	49.50	7	49.77	49.35	1	24,050	0.00%
2021/02/03	4	50.70	4	51.13	50.60	0	24,582	0.00%
2021/02/02	2	49.88	5	50.12	50.00	-3	24,837	-0.01%
2021/02/01	10	49.45	6	49.55	49.00	4	24,991	0.02%
2021/01/29	42	52.98	48	53.20	50.50	-6	24,939	-0.02%
2021/01/28	7	50.93	3	51.33	51.20	4	24,472	0.02%
2021/01/27	2	52.15	20	52.37	52.50	-18	24,442	-0.07%
2021/01/26	18	52.07	5	52.84	52.00	13	24,460	0.05%
2021/01/25	46	53.17	32	53.98	53.30	14	24,404	0.06%
2021/01/22	27	51.19	25	51.70	51.60	2	24,222	0.01%
2021/01/21	12	51.04	14	51.53	51.00	-2	24,138	-0.01%
2021/01/20	19	52.52	42	53.25	51.70	-23	24,060	-0.10%
2021/01/19	18	54.88	14	54.93	54.80	4	23,846	0.02%
2021/01/18	29	55.26	19	55.28	55.50	10	23,821	0.04%
2021/01/15	34	53.87	38	54.44	54.00	-4	23,598	-0.02%
2021/01/14	20	54.40	16	54.39	53.90	4	23,431	0.02%
2021/01/13	18	54.99	12	55.08	55.30	6	23,327	0.03%
2021/01/12	58	56.26	13	55.99	55.30	45	23,246	0.19%
2021/01/11	28	55.53	67.1	55.45	56.50	-39.1	22,867	-0.17%
2021/01/08	6	53.12	11	53.63	53.50	-5	22,833	-0.02%
2021/01/07	8	53.34	13	53.82	53.20	-5	23,230	-0.02%
2021/01/06	27	53.90	17	55.12	53.00	10	23,313	0.04%
2021/01/05	0	0.00	11	53.65	54.70	-11	23,142	-0.05%
2021/01/04	8	54.98	7	55.30	54.70	1	23,109	0.00%
2020/12/31	33	54.79	31	54.23	54.10	2	23,051	0.01%
2020/12/30	20	52.37	8	52.71	51.80	12	22,367	0.05%
2020/12/29	4	51.95	1	51.40	52.80	3	22,044	0.01%
2020/12/28	10	51.56	11	51.87	51.60	-1	21,821	0.00%
2020/12/25	24	51.73	35	52.67	51.00	-11	21,429	-0.05%
2020/12/24	31	49.25	28	49.32	50.60	3	20,612	0.01%
2020/12/23	24	46.21	46.9	47.58	46.90	-22.9	19,511	-0.12%
2020/12/22	19	45.34	12	44.39	43.60	7	18,595	0.04%
2020/12/21	5	43.00	7	43.51	44.60	-2	18,505	-0.01%
2020/12/18	18	44.70	20	44.94	44.00	-2	18,713	-0.01%
2020/12/17	7	44.66	10	44.78	45.25	-3	18,690	-0.02%
2020/12/16	1	44.30	1	44.75	44.75	0	18,660	0.00%
2020/12/15	4	44.03	3.8	43.81	42.70	0.2	18,800	0.00%
2020/12/14	4	45.73	6	45.39	45.10	-2	19,025	-0.01%
2020/12/11	14	44.52	11	45.64	44.10	3	18,840	0.02%
2020/12/10	7	45.99	6	46.69	45.80	1	18,653	0.01%
2020/12/09	1	46.80	0	0.00	45.95	1	18,353	0.01%
2020/12/08	0	0.00	7	44.99	44.95	-7	17,978	-0.04%
2020/12/07	63	44.92	27	45.01	44.30	36	17,988	0.20%
2020/12/04	9	45.12	1	45.05	44.30	8	17,926	0.04%
2020/12/03	2	44.50	5	44.65	44.35	-3	17,860	-0.02%
2020/12/02	1	45.60	2	46.65	44.70	-1	17,857	-0.01%
2020/12/01	3	44.05	3	43.40	45.80	0	17,637	0.00%
2020/11/30	6	44.58	7	45.08	44.60	-1	17,461	-0.01%
2020/11/27	7	44.07	9	44.49	45.15	-2	17,327	-0.01%
2020/11/26	8	43.44	11	43.40	43.65	-3	17,355	-0.02%
2020/11/25	15	43.43	5	43.23	42.40	10	17,154	0.06%
2020/11/24	44	45.23	50	44.65	43.20	-6	17,057	-0.04%
2020/11/23	27	43.01	18	42.62	44.40	9	16,399	0.05%
2020/11/20	2	40.25	5	40.30	40.40	-3	16,776	-0.02%
2020/11/19	0	0.00	2	39.23	39.00	-2	16,927	-0.01%
2020/11/18	3	39.73	3.5	40.03	39.55	-0.5	17,618	0.00%
2020/11/17	10	40.21	9	40.61	39.50	1	18,922	0.01%
2020/11/16	3	38.90	7.8	40.30	41.35	-4.8	21,270	-0.02%
2020/11/13	31	38.78	63	38.74	38.70	-32	21,508	-0.15%
2020/11/12	15	39.15	3	39.83	38.15	12	21,713	0.06%
2020/11/11	3	40.78	8	39.94	40.35	-5	21,395	-0.02%
2020/11/10	3	38.38	3	39.50	38.05	0	20,909	0.00%
2020/11/09	6	38.82	0	0.00	39.00	6	20,791	0.03%
2020/11/06	2	37.75	1	38.00	37.65	1	20,707	0.00%
2020/11/05	6	37.89	1	38.10	37.90	5	20,769	0.02%
2020/11/04	2	36.73	0	0.00	37.00	2	20,901	0.01%
2020/11/02	2	35.35	5	35.64	35.30	-3	22,085	-0.01%
2020/10/30	4	36.74	2	36.50	36.05	2	22,205	0.01%
2020/10/29	0	0.00	9	36.65	37.20	-9	22,509	-0.04%
2020/10/28	6	38.62	2	38.30	37.55	4	22,554	0.02%
2020/10/27	0	0.00	3.9	38.11	38.45	-3.9	22,538	-0.02%
2020/10/26	2	38.78	1	38.50	38.10	1	22,623	0.00%
2020/10/23	12	38.20	8	38.30	38.15	4	22,541	0.02%
2020/10/22	11	37.70	8	37.75	37.80	3	22,637	0.01%
2020/10/21	8	37.60	8	37.52	37.40	0	22,620	0.00%
2020/10/20	1	36.80	1	37.30	36.75	0	22,601	0.00%
2020/10/16	7	37.31	0	0.00	36.80	7	22,574	0.03%
2020/10/15	84	39.56	88	39.79	39.00	-4	22,229	-0.02%
2020/10/14	19	38.88	29	38.84	38.70	-10	21,642	-0.05%
2020/10/13	1	38.30	1	38.60	38.30	0	21,478	0.00%
2020/10/12	1	38.10	3	38.32	38.30	-2	21,336	-0.01%
2020/10/08	21	38.43	8	38.89	37.95	13	21,233	0.06%
2020/10/07	10	38.02	7	38.08	38.40	3	21,039	0.01%
2020/10/06	4	37.76	6	37.58	37.45	-2	20,941	-0.01%
2020/10/05	0	0.00	8	36.65	36.90	-8	21,030	-0.04%
2020/09/29	5	36.19	5	35.94	35.75	0	21,134	0.00%
2020/09/25	6	34.83	3	35.65	34.95	3	21,098	0.01%
2020/09/24	3	35.43	0	0.00	35.30	3	21,089	0.01%
2020/09/23	7	37.69	6	37.58	37.10	1	21,179	0.00%
2020/09/22	5	37.74	5	37.35	37.05	0	20,890	0.00%
2020/09/21	1	37.80	1	38.10	37.40	0	20,794	0.00%
2020/09/18	1	38.25	0	0.00	37.60	1	20,814	0.00%
2020/09/17	27	37.93	43	37.70	38.20	-16	20,556	-0.08%
2020/09/15	5	36.15	1	36.65	35.90	4	19,992	0.02%
2020/09/14	10	36.10	1	35.05	36.10	9	20,063	0.04%
2020/09/11	2	34.90	0	0.00	34.65	2	20,003	0.01%
2020/09/09	1	36.40	0	0.00	36.40	1	19,777	0.01%
2020/09/08	4	36.11	0	0.00	35.90	4	19,786	0.02%
2020/09/07	1	35.70	0	0.00	35.70	1	19,811	0.01%
2020/09/04	6	36.52	0	0.00	36.75	6	19,837	0.03%
2020/09/03	0	0.00	2	38.50	37.40	-2	19,855	-0.01%
2020/09/02	5	37.81	3.9	38.03	38.00	1.1	19,694	0.01%
2020/09/01	3	37.88	4	38.23	38.55	-1	19,779	-0.01%
2020/08/31	2	36.98	1	36.65	36.70	1	19,408	0.01%
2020/08/28	0	0.00	3	37.93	37.40	-3	19,647	-0.02%
2020/08/27	5	37.32	2	37.55	37.35	3	20,272	0.01%
2020/08/26	36	40.26	49	39.41	38.40	-13	19,892	-0.07%
2020/08/25	22	38.30	2.6	38.35	38.40	19.4	18,326	0.11%
2020/08/24	12	38.20	15	38.51	39.00	-3	17,887	-0.02%
2020/08/21	79.8	38.43	75	38.57	37.95	4.8	17,062	0.03%
2020/08/20	56	37.71	248.7	38.59	38.75	-192.7	15,582	-1.24%	大賣/鉅額交易
2020/08/19	10	36.25	4	35.80	36.85	6	12,641	0.05%
2020/08/18	2	32.78	8	32.93	33.50	-6	11,930	-0.05%
2020/08/17	12.5	31.23	18	31.44	32.00	-5.5	11,501	-0.05%
2020/08/14	0	0.00	10	30.57	30.45	-10	11,271	-0.09%
2020/08/13	4	30.21	2	30.15	30.05	2	11,222	0.02%
2020/08/12	2	29.40	5	29.65	29.90	-3	11,049	-0.03%
2020/08/11	2	30.70	11	29.84	29.80	-9	10,944	-0.08%
2020/08/10	9	31.34	9	31.31	30.40	0	10,915	0.00%
2020/08/07	18.5	32.21	9	32.39	32.40	9.5	10,682	0.09%
2020/08/06	470	30.84	462	31.08	32.65	8	10,058	0.08%	大買/大賣/
2020/08/05	12.5	29.20	12	29.16	29.70	0.5	9,412	0.01%
2020/08/04	4	30.04	4	29.35	28.80	0	9,278	0.00%
2020/08/03	5	29.80	2	29.80	29.70	3	8,947	0.03%
2020/07/31	200	29.33	1	29.25	29.35	199	8,858	2.25%	大買/鉅額交易
2020/07/30	288	28.94	490	29.51	29.55	-202	8,845	-2.28%	大買/大賣/鉅額交易
2020/07/29	2	27.60	2	28.35	28.40	0	8,775	0.00%
2020/07/28	3	28.53	2	29.10	27.40	1	8,775	0.01%
2020/07/24	0	0.00	5	28.74	27.95	-5	8,703	-0.06%
2020/07/23	0	0.00	5	28.79	28.55	-5	8,690	-0.06%
2020/07/22	10	28.61	0	0.00	28.45	10	8,692	0.12%
2020/07/20	2	26.70	6	26.62	26.90	-4	9,037	-0.04%
2020/07/16	2	28.05	4	28.20	28.05	-2	9,131	-0.02%
2020/07/15	2	29.45	4	29.60	28.65	-2	9,100	-0.02%
2020/07/14	7	29.71	6	30.00	29.35	1	9,016	0.01%
2020/07/13	2	29.35	10	29.75	30.15	-8	8,848	-0.09%
2020/07/10	17	29.22	2	30.03	28.95	15	8,720	0.17%
2020/07/09	62	29.68	4	29.56	29.70	58	8,548	0.68%
2020/07/08	100	29.60	3	29.70	29.45	97	8,462	1.15%
2020/07/03	3	29.00	6	29.95	29.10	-3	8,235	-0.04%
2020/07/02	9	29.92	5	29.61	29.80	4	8,010	0.05%
2020/07/01	6.3	28.73	0	0.00	28.50	6.3	7,748	0.08%
2020/06/29	1	28.60	0	0.00	27.85	1	7,753	0.01%
2020/06/24	0	0.00	4	28.44	29.20	-4	7,613	-0.05%
2020/06/23	3	28.58	0	0.00	28.15	3	7,535	0.04%
2020/06/19	1	29.40	2	29.50	28.30	-1	7,478	-0.01%
2020/06/16	2	28.50	0	0.00	28.35	2	7,218	0.03%
2020/06/15	3	28.90	2	28.10	28.05	1	7,204	0.01%
2020/06/12	0	0.00	1	28.40	29.65	-1	7,134	-0.01%
2020/06/11	7	29.71	10	29.72	29.20	-3	7,085	-0.04%
2020/06/10	13	29.42	10	28.90	30.00	3	6,942	0.04%
2020/06/08	7	29.80	7	29.86	29.10	0	6,677	0.00%
2020/06/05	5	29.15	5	29.15	29.10	0	6,346	0.00%
2020/06/04	2	29.35	5	29.35	29.30	-3	6,172	-0.05%
2020/06/03	438	27.02	453	27.57	28.95	-15	5,701	-0.26%	大買/大賣/
2020/06/02	0	0.00	5	25.72	27.00	-5	4,644	-0.11%
2020/05/21	0	0.00	15	24.71	24.60	-15	4,164	-0.36%
2020/05/18	0	23.00	0	0.00	23.00	0	3,999	0.00%
2020/05/15	5	23.87	0	0.00	23.25	5	3,969	0.13%
2020/05/14	10	24.20	0	0.00	24.20	10	3,846	0.26%
2020/05/07	54	24.92	62	24.92	24.95	-8	3,674	-0.22%
2020/05/06	5	25.30	1	25.15	25.05	4	3,624	0.11%
2020/05/05	0	0.00	52	24.67	25.40	-52	3,573	-1.46%
2020/04/30	0	0.00	1	24.60	24.55	-1	3,499	-0.03%
2020/04/29	44	24.65	26	24.85	24.40	18	3,496	0.51%
2020/04/28	10	23.85	10	24.01	24.15	0	3,405	0.00%
2020/04/23	65	24.44	19	24.49	24.05	46	3,179	1.45%
2020/04/22	0	0.00	1	23.15	23.20	-1	2,893	-0.03%
2020/04/20	1	21.80	1	21.60	22.00	0	2,755	0.00%
2020/04/17	1	21.90	0	0.00	21.50	1	2,740	0.04%
2020/04/16	0	0.00	2	21.00	21.50	-2	2,717	-0.07%
2020/04/15	0	0.00	2	21.30	21.30	-2	2,700	-0.07%
2020/04/14	0	0.00	35	20.78	20.95	-35	2,702	-1.29%
2020/04/10	2	19.85	2	20.10	20.20	0	2,706	0.00%
2020/04/09	0	0.00	3	20.15	20.00	-3	2,796	-0.11%
2020/04/08	4	19.78	4	19.95	20.10	0	2,779	0.00%
2020/04/07	1	19.40	0	0.00	19.40	1	2,750	0.04%
2020/04/06	3	18.77	4	18.94	19.05	-1	2,747	-0.04%
2020/04/01	2	18.80	4	19.05	19.10	-2	2,806	-0.07%
2020/03/31	8	19.26	6	19.20	19.15	2	2,982	0.07%
2020/03/30	0	0.00	4	18.33	18.45	-4	2,957	-0.14%
2020/03/27	4	18.05	4	18.05	17.95	0	2,943	0.00%
2020/03/26	2	17.95	2	18.10	18.20	0	2,953	0.00%
2020/03/25	0	0.00	6	18.07	18.25	-6	3,134	-0.19%
2020/03/18	15	16.04	9	16.12	15.20	6	2,956	0.20%
2020/03/17	13	16.30	11	16.40	16.15	2	2,896	0.07%
2020/03/16	10	18.98	6	18.71	17.90	4	2,799	0.14%
2020/03/13	1	19.85	0	0.00	19.85	1	2,724	0.04%
2020/03/11	0.4	23.95	0	0.00	23.95	0.4	2,615	0.02%
2020/03/10	0	0.00	4	24.63	24.75	-4	2,605	-0.15%
2020/03/05	5	25.77	2	26.00	25.70	3	2,633	0.11%
2020/03/04	2	25.35	5	25.42	25.65	-3	2,653	-0.11%
2020/03/02	4	23.40	4	23.55	24.50	0	2,640	0.00%
2020/02/26	5	25.65	3	25.55	25.60	2	2,597	0.08%
2020/02/24	1	24.85	1	25.05	24.90	0	2,563	0.00%
2020/02/19	0	0.00	8	25.05	25.15	-8	2,556	-0.31%
2020/02/18	1	25.00	0	0.00	25.00	1	2,558	0.04%
2020/02/14	0	0.00	2	24.75	24.75	-2	2,558	-0.08%
2020/02/13	0	0.00	5	24.68	24.65	-5	2,571	-0.19%
2020/02/12	0	0.00	2	24.85	24.80	-2	2,564	-0.08%
2020/02/10	3	23.75	6	23.98	24.15	-3	2,540	-0.12%
2020/02/07	2	23.80	1	23.85	23.80	1	2,546	0.04%
2020/02/06	0	0.00	2	23.85	24.25	-2	2,544	-0.08%
2020/02/05	8	23.05	6	23.35	23.25	2	2,533	0.08%
2020/02/04	0	0.00	0.2	23.10	23.15	-0.2	2,556	-0.01%
2020/02/03	7	22.46	1	22.70	22.20	6	2,673	0.22%
2020/01/30	6	24.78	3	24.80	24.65	3	2,631	0.11%
2020/01/17	6	27.57	1	27.70	27.55	5	2,596	0.19%
2020/01/16	1	27.60	0	0.00	27.80	1	2,616	0.04%
2020/01/15	6	27.63	7	27.84	27.85	-1	2,687	-0.04%
2020/01/14	4	27.21	1	27.25	27.10	3	2,655	0.11%
2020/01/13	0	0.00	2	27.00	26.95	-2	2,650	-0.08%
2020/01/10	3	26.65	0	0.00	26.50	3	2,656	0.11%
2020/01/09	2	26.75	4	26.90	26.85	-2	2,658	-0.08%
2020/01/08	12	26.63	218	27.00	26.55	-206	2,780	-7.41%	大賣/鉅額交易
2020/01/07	4	27.61	185	27.55	27.50	-181	2,827	-6.40%	大賣/鉅額交易
2020/01/06	101	27.97	101	28.25	28.25	0	2,859	0.00%	大買/大賣/
2020/01/03	407	28.44	5	28.29	28.25	402	2,842	14.14%	大買/鉅額交易
2020/01/02	3	27.83	0	0.00	27.80	3	2,762	0.11%
2019/12/31	5	27.70	1	27.70	27.70	4	2,787	0.14%
2019/12/30	7	28.06	6	28.11	28.00	1	2,797	0.04%
2019/12/27	2	28.10	0	0.00	28.35	2	2,757	0.07%
2019/12/26	1	28.00	14	28.39	28.30	-13	2,692	-0.48%
2019/12/25	0	0.00	4	27.56	27.80	-4	2,500	-0.16%
2019/12/24	2	26.68	2	26.55	26.55	0	2,413	0.00%
2019/12/23	19	26.89	5	27.25	26.90	14	2,423	0.58%
2019/12/20	22	27.98	36	28.02	27.50	-14	2,391	-0.59%
2019/12/19	0	0.00	1	26.75	26.65	-1	2,169	-0.05%
2019/12/18	1	26.45	0	0.00	26.65	1	2,210	0.05%
2019/12/17	0	0.00	2	26.58	26.65	-2	2,248	-0.09%
2019/12/16	0	0.00	4	26.40	26.50	-4	2,290	-0.17%
2019/12/13	2	25.88	1	26.05	25.90	1	2,324	0.04%
2019/12/12	0	0.00	1	26.05	26.00	-1	2,388	-0.04%
2019/12/10	2	25.70	0	0.00	25.65	2	2,822	0.07%
2019/12/06	2	26.03	2	26.25	26.05	0	3,059	0.00%
2019/12/04	0	0.00	4	25.79	25.90	-4	3,421	-0.12%
2019/12/03	2.4	25.18	2	25.45	25.35	0.4	3,454	0.01%
2019/12/02	2	25.43	0	0.00	25.35	2	3,517	0.06%
2019/11/29	3	26.63	0	0.00	26.15	3	3,555	0.08%
2019/11/26	10	26.90	0	0.00	27.10	10	3,792	0.26%
2019/11/25	0	0.00	2	27.20	27.20	-2	3,851	-0.05%
2019/11/22	0	0.00	1	27.05	26.95	-1	3,938	-0.03%
2019/11/21	1	26.75	1	26.70	26.70	0	4,018	0.00%
2019/11/20	2	26.80	2	27.00	26.85	0	4,079	0.00%
2019/11/19	3	26.92	0	0.00	26.80	3	4,160	0.07%
2019/11/18	0	0.00	2	27.15	27.15	-2	4,240	-0.05%
2019/11/15	1	26.85	0	0.00	26.60	1	4,372	0.02%
2019/11/14	0	0.00	1	26.80	26.80	-1	4,487	-0.02%
2019/11/13	4	26.69	2	27.10	26.60	2	4,489	0.04%
2019/11/12	4	26.65	3	26.90	26.90	1	4,493	0.02%
2019/11/11	1	26.90	0	0.00	26.90	1	4,505	0.02%
2019/11/08	0.1	27.55	1	27.50	27.65	-0.9	4,518	-0.02%
2019/11/07	0	0.00	1	27.25	27.45	-1	4,558	-0.02%
2019/11/05	1	27.70	0	0.00	27.80	1	4,572	0.02%
2019/11/04	5	28.03	0	0.00	27.80	5	4,603	0.11%
2019/11/01	5	28.25	3	28.12	28.15	2	4,607	0.04%
2019/10/31	9	29.33	11	29.86	28.70	-2	4,584	-0.04%
2019/10/30	1	28.95	2.7	28.92	29.00	-1.7	4,501	-0.04%
2019/10/29	0	0.00	1	28.65	28.40	-1	4,579	-0.02%
2019/10/28	0	0.00	1	28.65	28.35	-1	4,594	-0.02%
2019/10/25	4	28.60	2	28.60	28.35	2	4,620	0.04%
2019/10/24	2	28.88	2	29.10	28.90	0	4,621	0.00%
2019/10/23	5.2	29.28	12	29.14	29.05	-6.8	4,657	-0.15%
2019/10/22	1	28.35	1	28.70	28.40	0	4,591	0.00%
2019/10/21	1	28.45	0	0.00	28.40	1	4,629	0.02%
2019/10/18	0	0.00	2	28.60	28.70	-2	4,679	-0.04%
2019/10/17	3	28.37	3	28.37	28.35	0	4,729	0.00%
2019/10/16	7	28.66	3	28.73	28.70	4	4,749	0.08%
2019/10/15	5	27.46	7	28.04	28.30	-2	4,662	-0.04%
2019/10/14	8	27.48	9	27.66	27.45	-1	4,644	-0.02%
2019/10/09	2	26.43	2	26.95	27.00	0	4,911	0.00%
2019/10/08	1	27.10	1	26.85	26.85	0	5,187	0.00%
2019/10/07	2	27.40	2	27.25	27.25	0	5,396	0.00%
2019/10/04	3	27.98	1	27.65	27.65	2	5,404	0.04%
2019/10/03	1	27.80	6	28.26	28.20	-5	5,480	-0.09%
2019/10/02	3	28.45	2	28.45	28.45	1	5,517	0.02%
2019/10/01	2	28.95	2	28.90	28.90	0	5,508	0.00%
2019/09/27	9	29.27	2	29.45	29.15	7	5,527	0.13%
2019/09/26	0.1	30.00	1	30.20	30.05	-0.9	5,525	-0.02%
2019/09/25	4	29.75	5	29.80	29.75	-1	5,529	-0.02%
2019/09/24	4	30.25	0	0.00	30.15	4	5,526	0.07%
2019/09/23	0.5	30.35	4	30.73	30.35	-3.5	5,547	-0.06%
2019/09/12	2	27.80	7	27.89	27.95	-5	5,555	-0.09%
2019/09/11	6	27.95	0	0.00	27.65	6	5,550	0.11%
2019/09/10	2	28.43	6	28.48	28.35	-4	5,526	-0.07%
2019/09/09	5	28.36	50	28.52	28.20	-45	5,567	-0.81%
2019/09/06	8	29.15	4	29.53	28.60	4	5,543	0.07%
2019/09/05	7	28.79	83	28.90	28.50	-76	5,199	-1.46%
2019/09/04	3	28.57	1	28.70	28.70	2	5,121	0.04%
2019/09/03	5	28.69	1	28.90	28.90	4	5,107	0.08%
2019/09/02	4.1	27.93	29	28.31	29.00	-24.9	4,945	-0.50%
2019/08/30	208	28.66	202	28.31	27.35	6	4,867	0.12%	大買/大賣/
2019/08/29	0	0.00	1	27.95	27.95	-1	4,679	-0.02%
2019/08/27	0	0.00	1	27.75	27.70	-1	4,575	-0.02%
2019/08/23	2	27.33	4	27.53	27.45	-2	4,454	-0.04%
2019/08/22	3	27.08	3	27.37	27.05	0	4,329	0.00%
2019/08/20	3	26.60	2	26.68	26.50	1	4,192	0.02%
2019/08/19	0	0.00	2	26.48	26.25	-2	4,110	-0.05%
2019/08/16	1	26.50	3	26.23	25.80	-2	4,037	-0.05%
2019/08/15	2	25.50	1	25.55	26.15	1	3,992	0.03%
2019/08/14	4	25.85	2	25.90	25.70	2	3,939	0.05%
2019/08/13	1	25.90	3	25.90	25.75	-2	3,863	-0.05%
2019/08/12	4	24.95	7	25.17	25.95	-3	3,757	-0.08%
2019/08/02	1	24.55	1	24.55	24.50	0	3,916	0.00%
2019/07/26	1	26.75	0	0.00	26.75	1	4,037	0.02%
2019/07/25	2	26.85	2	26.95	27.00	0	4,028	0.00%
2019/07/24	1	26.55	2	26.53	26.65	-1	3,979	-0.03%
2019/07/23	0	0.00	1	25.95	25.95	-1	3,926	-0.03%
2019/07/19	1	25.75	0	0.00	25.90	1	3,971	0.03%
2019/07/16	1	26.65	1	27.15	26.70	0	4,076	0.00%
2019/07/15	5	26.56	1	26.80	26.50	4	4,108	0.10%
2019/07/12	2	27.03	1	27.45	27.05	1	4,299	0.02%
2019/07/11	2	26.88	1	27.05	26.80	1	4,408	0.02%
2019/07/09	2	26.90	2	26.90	26.90	0	4,696	0.00%
2019/07/08	6	27.56	5	27.69	27.45	1	5,160	0.02%
2019/07/05	3	26.68	6	26.85	27.00	-3	5,857	-0.05%
2019/07/04	0	0.00	12	25.82	26.75	-12	5,700	-0.21%
2019/07/03	40	25.54	1	25.60	25.20	39	5,573	0.70%
2019/07/02	4	26.21	1	26.60	25.90	3	5,601	0.05%
2019/07/01	0	0.00	1	25.90	26.00	-1	5,601	-0.02%
2019/06/27	3	25.33	2	25.60	25.35	1	5,719	0.02%
2019/06/26	0	0.00	3	25.40	25.50	-3	5,737	-0.05%
2019/06/25	8	25.41	4	25.83	25.10	4	5,787	0.07%
2019/06/24	1	25.35	2	25.60	25.60	-1	5,855	-0.02%
2019/06/21	5	25.67	3	25.55	25.55	2	5,895	0.03%
2019/06/20	1	26.20	2	26.20	26.05	-1	5,935	-0.02%
2019/06/19	0	0.00	5	25.71	25.80	-5	5,979	-0.08%
2019/06/18	6	25.50	6	25.43	25.30	0	6,078	0.00%
2019/06/17	4	25.96	2	26.00	25.90	2	6,100	0.03%
2019/06/14	0	0.00	1	25.25	25.25	-1	6,083	-0.02%
2019/06/13	3	24.85	0	0.00	24.75	3	6,247	0.05%
2019/06/12	2	25.10	0	0.00	25.00	2	6,351	0.03%
2019/06/11	3	25.02	3	25.32	25.30	0	6,380	0.00%
2019/06/10	0.1	25.10	4	25.11	25.25	-3.9	6,416	-0.06%
2019/06/06	7	24.89	8	25.04	24.50	-1	6,437	-0.02%
2019/06/05	3	24.53	2	24.70	24.50	1	6,393	0.02%
2019/06/03	2	24.20	3	24.40	24.25	-1	6,495	-0.02%
2019/05/31	10	24.75	1	24.80	24.75	9	6,506	0.14%
2019/05/30	3	24.42	4	24.55	24.60	-1	6,532	-0.02%
2019/05/29	3	24.33	1	24.55	24.25	2	6,571	0.03%
2019/05/28	2	24.43	1	24.60	24.70	1	6,676	0.01%
2019/05/27	0	0.00	4	24.56	24.55	-4	6,765	-0.06%
2019/05/24	5	24.21	5	24.20	24.10	0	6,787	0.00%
2019/05/23	1	23.70	1	23.90	24.00	0	6,905	0.00%
2019/05/22	1	24.50	0	0.00	24.20	1	6,957	0.01%
2019/05/21	3	23.97	8	24.31	24.45	-5	7,021	-0.07%
2019/05/17	4	24.09	2	24.85	23.90	2	7,294	0.03%
2019/05/16	3	24.70	0	0.00	24.40	3	7,583	0.04%
2019/05/15	3	24.95	3	25.12	25.05	0	7,709	0.00%
2019/05/14	4	23.66	7	24.05	24.55	-3	8,016	-0.04%
2019/05/13	5	23.90	3	23.42	23.30	2	8,253	0.02%
2019/05/10	5	25.17	6	25.48	25.05	-1	8,743	-0.01%
2019/05/09	2	25.75	0	0.00	25.50	2	8,772	0.02%
2019/05/07	0	0.00	2	26.80	26.65	-2	8,903	-0.02%
2019/05/06	8	26.66	1	26.55	26.30	7	8,994	0.08%
2019/05/03	0	0.00	1	27.55	27.60	-1	9,300	-0.01%
2019/05/02	0	0.00	1	27.35	27.35	-1	9,345	-0.01%
2019/04/30	1	26.60	5	26.92	27.20	-4	9,520	-0.04%
2019/04/29	2	26.60	4	26.68	26.60	-2	9,689	-0.02%
2019/04/26	5	27.57	1	27.75	27.30	4	9,797	0.04%
2019/04/25	2	28.00	0	0.00	28.10	2	10,130	0.02%
2019/04/24	4	28.40	1	28.75	28.35	3	10,373	0.03%
2019/04/23	4	28.49	2	28.75	28.75	2	10,579	0.02%
2019/04/19	17	28.63	4	29.18	28.90	13	10,523	0.12%
2019/04/18	13	29.17	3	29.30	28.65	10	10,517	0.10%
2019/04/17	15	29.96	1	29.85	29.85	14	10,458	0.13%
2019/04/16	2	29.85	7	29.83	30.15	-5	10,576	-0.05%
2019/04/15	2	29.25	3	29.65	29.25	-1	10,637	-0.01%
2019/04/12	12	29.95	7	30.79	29.05	5	10,596	0.05%
2019/04/11	18	30.60	47	30.47	30.70	-29	10,145	-0.29%
2019/04/10	11	28.39	3	28.55	28.55	8	9,180	0.09%
2019/04/09	2	27.98	1	28.10	27.85	1	9,094	0.01%
2019/04/03	1	27.65	2	27.75	27.60	-1	9,079	-0.01%
2019/04/02	2	27.15	0	0.00	27.25	2	9,083	0.02%
2019/04/01	7	27.50	8	27.44	27.30	-1	9,101	-0.01%
2019/03/28	4	26.80	2	27.15	26.65	2	9,332	0.02%
2019/03/27	0	0.00	2	26.80	26.90	-2	9,489	-0.02%
2019/03/26	0.1	26.10	0	0.00	26.05	0.1	9,577	0.00%
2019/03/25	4	26.21	1	26.20	26.10	3	9,814	0.03%
2019/03/22	2	27.10	0	0.00	27.15	2	9,900	0.02%
2019/03/21	2	27.55	4	27.31	27.55	-2	10,038	-0.02%
2019/03/19	1	26.55	3	26.65	26.70	-2	10,914	-0.02%
2019/03/18	5	26.13	2	26.40	26.25	3	10,916	0.03%
2019/03/15	15	27.48	1	27.35	27.15	14	10,826	0.13%
2019/03/14	43.2	27.87	1	28.30	27.70	42.2	10,870	0.39%
2019/03/13	2	27.83	7	28.14	28.00	-5	11,142	-0.04%
2019/03/12	1	27.55	3	27.87	27.70	-2	11,336	-0.02%
2019/03/11	5	27.34	1	27.40	27.50	4	11,605	0.03%
2019/03/08	2	27.95	1	27.90	27.70	1	12,319	0.01%
2019/03/07	0	0.00	30	29.00	28.50	-30	13,170	-0.23%
2019/03/06	0.1	28.80	0	0.00	28.70	0.1	13,509	0.00%
2019/03/05	10	28.80	0	0.00	28.75	10	13,769	0.07%
2019/03/04	0	0.00	14	28.96	29.30	-14	13,904	-0.10%
2019/02/27	36	28.61	2	28.98	28.75	34	13,919	0.24%
2019/02/26	4	29.65	0	0.00	29.45	4	13,911	0.03%
2019/02/22	5	30.59	6	30.46	30.10	-1	14,172	-0.01%
2019/02/21	42	30.10	12	29.88	30.20	30	14,153	0.21%
2019/02/20	30	30.45	6	30.45	30.15	24	14,199	0.17%
2019/02/19	1	30.15	11	30.55	30.15	-10	14,224	-0.07%
2019/02/18	13	30.06	2	30.58	29.95	11	14,215	0.08%
2019/02/15	8	31.63	15	32.17	31.00	-7	14,082	-0.05%
2019/02/14	15	31.18	2	31.58	31.25	13	13,848	0.09%
2019/02/13	11	31.74	23	31.85	31.35	-12	13,838	-0.09%
2019/02/12	13	31.12	15	30.82	31.30	-2	13,648	-0.01%
2019/02/11	33	30.73	28	30.77	31.15	5	13,564	0.04%
2019/01/30	7	28.74	0	0.00	28.55	7	13,213	0.05%
2019/01/29	3	28.83	4	28.64	28.90	-1	13,385	-0.01%
2019/01/28	7	29.24	4	29.25	29.00	3	13,834	0.02%
2019/01/25	0	0.00	10	28.78	28.75	-10	14,039	-0.07%
2019/01/24	4	28.63	4	28.40	28.40	0	14,141	0.00%
2019/01/23	11	28.04	1	28.05	28.25	10	13,989	0.07%
2019/01/22	8	28.75	2	29.28	28.10	6	14,086	0.04%
2019/01/21	2	28.85	1	28.90	28.80	1	13,979	0.01%
2019/01/18	1	28.50	25	28.72	29.05	-24	13,906	-0.17%
2019/01/17	38	28.89	40	28.45	28.40	-2	13,893	-0.01%
2019/01/16	30	28.34	14	28.01	28.95	16	13,553	0.12%
2019/01/15	11	27.30	16	27.38	27.05	-5	13,306	-0.04%
2019/01/11	3	26.50	0	0.00	26.40	3	13,213	0.02%
2019/01/10	4	26.48	13	26.65	26.85	-9	13,196	-0.07%
2019/01/09	35	27.12	28	27.07	26.40	7	13,169	0.05%
2019/01/08	55	26.97	53	27.19	26.75	2	13,080	0.02%
2019/01/07	6	26.39	6	26.28	26.85	0	12,900	0.00%
2019/01/04	10	23.78	8	24.05	24.45	2	12,832	0.02%
2019/01/03	32	25.88	31	25.86	25.45	1	12,756	0.01%
2019/01/02	10	26.05	11	25.89	25.70	-1	12,860	-0.01%
2018/12/27	1	25.40	1	26.00	25.45	0	13,109	0.00%
2018/12/26	4	25.84	1	26.15	24.95	3	13,064	0.02%
2018/12/25	4	25.44	6	25.48	25.60	-2	13,032	-0.02%
2018/12/24	3	26.28	2	26.53	26.50	1	12,977	0.01%
2018/12/22	2	26.30	0	0.00	26.25	2	13,007	0.02%
2018/12/21	17	26.54	20	26.52	26.95	-3	13,020	-0.02%
2018/12/20	4	25.19	9	25.74	25.65	-5	12,743	-0.04%
2018/12/19	5	25.77	3	25.83	25.45	2	12,634	0.02%
2018/12/18	4	25.94	1	25.70	26.00	3	12,559	0.02%
2018/12/17	2	27.23	34	27.87	27.25	-32	12,402	-0.26%
2018/12/14	34	27.61	2	27.63	27.70	32	12,378	0.26%
2018/12/13	22	29.38	24	29.62	28.80	-2	12,204	-0.02%
2018/12/12	11	28.50	47	28.39	29.70	-36	11,430	-0.31%
2018/12/11	20	26.86	7	27.01	27.00	13	11,257	0.12%
2018/12/10	6	27.01	5	27.16	26.70	1	11,295	0.01%
2018/12/07	5	27.95	47	28.23	28.10	-42	11,245	-0.37%
2018/12/06	69	28.97	22	28.23	27.55	47	11,175	0.42%
2018/12/05	30	30.23	4	30.53	30.25	26	10,997	0.24%
2018/12/04	33	31.67	16	31.93	31.50	17	10,949	0.16%
2018/12/03	22	31.85	33	32.01	31.90	-11	10,750	-0.10%
2018/11/30	76	29.51	73	30.10	31.25	3	10,080	0.03%
2018/11/29	8	28.00	18	27.87	28.45	-10	9,212	-0.11%
2018/11/28	2	26.15	7	25.55	25.90	-5	8,915	-0.06%
2018/11/27	0	0.00	3	24.63	24.80	-3	8,751	-0.03%
2018/11/26	1	24.00	2	23.80	23.75	-1	8,657	-0.01%
2018/11/23	3	23.53	10	23.73	23.45	-7	8,811	-0.08%
2018/11/22	21	24.99	6	25.11	24.25	15	9,015	0.17%
2018/11/21	9	26.11	255	25.96	25.55	-246	8,951	-2.75%	大賣/鉅額交易
2018/11/20	391	25.57	144	25.63	25.75	247	8,885	2.78%	大買/大賣/鉅額交易
2018/11/19	0	0.00	3	25.30	25.65	-3	8,898	-0.03%
2018/11/16	3	24.60	3	24.93	24.60	0	9,020	0.00%
2018/11/15	0	0.00	15	24.51	24.45	-15	9,163	-0.16%
2018/11/14	12	23.91	2	24.70	24.10	10	9,169	0.11%
2018/11/13	2	23.20	7	23.56	24.15	-5	9,201	-0.05%
2018/11/12	47	23.42	3	23.97	24.10	44	9,232	0.48%
2018/11/09	62	23.83	10	24.32	23.80	52	9,218	0.56%
2018/11/08	118	25.21	206	25.57	24.65	-88	9,232	-0.95%	大買/大賣/
2018/11/07	3	25.20	25	25.02	25.80	-22	9,204	-0.24%
2018/11/06	21	24.98	7	24.73	24.30	14	9,220	0.15%
2018/11/05	17	26.39	5	26.08	25.75	12	9,225	0.13%
2018/11/02	7	25.29	12	25.61	26.00	-5	8,734	-0.06%
2018/11/01	43	23.44	6	23.65	23.65	37	8,434	0.44%
2018/10/31	0	0.00	2	21.75	22.25	-2	8,304	-0.02%
2018/10/30	1	20.95	9	20.78	21.00	-8	8,139	-0.10%
2018/10/29	2	20.38	2	20.65	20.30	0	8,095	0.00%
2018/10/26	2	20.40	3	20.90	20.30	-1	8,223	-0.01%
2018/10/25	7	21.00	3	20.85	20.75	4	8,232	0.05%
2018/10/24	1	23.00	2	23.50	23.05	-1	8,230	-0.01%
2018/10/23	5	23.33	1	24.00	23.00	4	8,421	0.05%
2018/10/22	1	22.80	4	23.78	23.90	-3	8,524	-0.04%
2018/10/19	4	23.19	1	23.25	23.25	3	8,669	0.03%
2018/10/18	1	24.45	1	24.60	24.50	0	8,841	0.00%
2018/10/17	1	24.50	2	24.73	24.25	-1	8,960	-0.01%
2018/10/16	4	24.53	2	25.13	24.50	2	9,063	0.02%
2018/10/15	2	23.50	8	24.41	24.75	-6	9,181	-0.07%
2018/10/12	8	23.44	14	23.94	24.05	-6	9,501	-0.06%
2018/10/11	0	0.00	4	23.23	23.05	-4	9,716	-0.04%
2018/10/09	0	0.00	4	26.75	25.60	-4	9,883	-0.04%
2018/10/08	7	27.22	2	28.60	26.30	5	9,900	0.05%
2018/10/05	7	29.71	1	29.55	28.60	6	9,810	0.06%
2018/10/04	2	31.75	0	0.00	31.75	2	9,787	0.02%
2018/10/03	2	32.53	0	0.00	32.05	2	9,966	0.02%
2018/10/02	1	33.30	2	33.60	33.40	-1	10,174	-0.01%
2018/10/01	3	33.13	3	33.18	33.00	0	10,261	0.00%
2018/09/28	0	0.00	2	33.08	32.35	-2	10,444	-0.02%
2018/09/27	0	0.00	10	33.65	33.30	-10	10,643	-0.09%
2018/09/26	2	33.85	2	34.20	33.65	0	10,919	0.00%
2018/09/25	3	32.93	7	33.91	33.95	-4	11,420	-0.04%
2018/09/21	4	32.61	5	32.62	32.85	-1	11,721	-0.01%
2018/09/20	3	32.13	0	0.00	31.60	3	11,692	0.03%
2018/09/19	1	33.50	1	34.00	33.20	0	11,730	0.00%
2018/09/18	5	33.54	0	0.00	33.20	5	11,875	0.04%
2018/09/17	24	33.90	3	34.30	34.35	21	11,951	0.18%
2018/09/14	0	0.00	3	34.33	34.65	-3	12,053	-0.02%
2018/09/13	1	34.30	1	34.80	33.45	0	12,211	0.00%
2018/09/12	2	33.65	6	33.87	33.95	-4	12,365	-0.03%
2018/09/11	6	34.17	11	34.05	34.10	-5	12,775	-0.04%
2018/09/10	12	34.53	7	36.04	33.50	5	12,938	0.04%
2018/09/07	11	37.75	10	38.18	37.20	1	13,031	0.01%
2018/09/06	5	38.63	4	38.89	38.20	1	13,277	0.01%
2018/09/05	6	39.99	5	40.15	39.70	1	13,695	0.01%
2018/09/04	1	39.15	9	39.71	40.35	-8	14,177	-0.06%
2018/09/03	16	40.48	4	38.75	38.80	12	14,395	0.08%
2018/08/31	3	41.17	3	41.67	41.65	0	14,562	0.00%
2018/08/30	4	41.29	6	42.12	41.85	-2	14,713	-0.01%
2018/08/29	3	41.43	16	40.83	40.90	-13	14,755	-0.09%
2018/08/28	7	39.19	5	39.07	39.00	2	14,992	0.01%
2018/08/27	0	0.00	5	39.29	39.60	-5	15,665	-0.03%
2018/08/24	4	37.16	4	37.79	38.35	0	16,260	0.00%
2018/08/23	27	38.55	8	39.14	37.90	19	16,866	0.11%
2018/08/22	2	38.28	12	38.20	39.20	-10	17,355	-0.06%
2018/08/21	3	36.78	12	37.09	37.20	-9	17,414	-0.05%
2018/08/20	2	36.50	6	36.49	36.05	-4	17,824	-0.02%
2018/08/17	5	37.94	1	38.60	37.05	4	18,015	0.02%
2018/08/16	15	36.99	18	38.00	37.80	-3	18,146	-0.02%
2018/08/15	4	37.73	1	37.50	37.40	3	18,284	0.02%
2018/08/14	2	37.70	2	38.48	39.20	0	18,368	0.00%
2018/08/13	5	38.45	13	37.14	37.45	-8	18,516	-0.04%
2018/08/10	14	42.41	26	41.26	41.00	-12	18,671	-0.06%
2018/08/09	1	44.80	1	45.30	44.70	0	18,662	0.00%
2018/08/08	6	45.18	4	45.88	44.60	2	19,369	0.01%
2018/08/07	0	0.00	3	45.30	45.30	-3	19,748	-0.02%
2018/08/06	3	44.52	0	0.00	44.50	3	19,966	0.02%
2018/08/03	1	43.50	6	44.20	45.10	-5	20,087	-0.02%
2018/08/02	19	44.52	2	44.25	43.25	17	20,151	0.08%
2018/08/01	4	46.59	2	46.80	46.35	2	20,139	0.01%
2018/07/31	9	46.59	11	46.95	47.00	-2	20,239	-0.01%
2018/07/30	19	47.79	18	47.43	46.45	1	20,574	0.00%
2018/07/27	6	48.34	9	48.91	48.65	-3	20,620	-0.01%
2018/07/26	30	46.90	11	47.35	47.65	19	20,598	0.09%
2018/07/25	34	46.37	138	45.57	47.10	-104	20,590	-0.51%	大賣/鉅額交易
2018/07/24	21	44.58	82	44.85	44.95	-61	20,477	-0.30%
2018/07/23	58	43.84	2	43.68	43.50	56	20,442	0.27%
2018/07/20	144	45.24	19	45.19	43.50	125	20,453	0.61%	大買/鉅額交易
2018/07/19	422	44.33	427	44.82	44.80	-5	20,503	-0.02%	大買/大賣/
2018/07/18	27	47.55	9	50.00	45.85	18	20,485	0.09%
2018/07/17	11	51.53	10	51.01	50.90	1	20,276	0.00%
2018/07/16	13	50.78	8	50.60	49.65	5	20,265	0.02%
2018/07/13	7	51.91	12	52.40	52.00	-5	20,283	-0.02%
2018/07/12	1	52.70	6	52.32	52.60	-5	20,531	-0.02%
2018/07/11	6	51.98	3	52.13	51.80	3	20,832	0.01%
2018/07/10	13	52.63	5	52.76	52.40	8	20,859	0.04%
2018/07/09	11	54.63	7	54.31	54.00	4	20,861	0.02%
2018/07/06	15	55.59	9	55.46	55.50	6	20,896	0.03%
2018/07/05	546	57.29	351	57.69	57.90	195	20,969	0.93%	大買/大賣/鉅額交易
2018/07/04	43	59.44	251	59.04	59.30	-208	20,875	-1.00%	大賣/鉅額交易
2018/07/03	36	61.66	226	60.94	61.50	-190	20,903	-0.91%	大賣/鉅額交易
2018/07/02	425	60.07	246	59.42	59.30	179	20,719	0.86%	大買/大賣/鉅額交易
2018/06/29	4	57.35	7	57.41	57.00	-3	20,522	-0.01%
2018/06/28	26	56.29	20	57.18	55.80	6	20,679	0.03%
2018/06/27	8	58.51	5	59.32	57.60	3	21,421	0.01%
2018/06/26	4	56.80	10	57.03	57.60	-6	21,661	-0.03%
2018/06/25	5	57.22	2	58.05	56.70	3	22,331	0.01%
2018/06/22	166	58.45	162	58.11	58.40	4	22,758	0.02%	大買/大賣/
2018/06/21	12	58.29	9	58.66	57.80	3	22,747	0.01%
2018/06/20	38	58.78	51	59.32	57.60	-13	22,667	-0.06%
2018/06/19	28	57.14	4	57.50	57.00	24	22,460	0.11%
2018/06/15	21	60.94	15	61.41	59.50	6	22,427	0.03%
2018/06/14	21	59.95	15	60.41	59.60	6	22,244	0.03%
2018/06/13	18	61.57	15	62.33	58.70	3	21,992	0.01%
2018/06/12	7	63.79	14	64.24	65.10	-7	21,603	-0.03%
2018/06/11	6	60.48	1	61.10	60.00	5	21,153	0.02%
2018/06/08	26	60.40	15	61.22	59.60	11	21,069	0.05%
2018/06/07	25	61.37	162	61.11	59.80	-137	20,875	-0.66%	大賣/鉅額交易
2018/06/06	156	60.95	0	0.00	60.60	156	20,827	0.75%	大買/鉅額交易
2018/06/05	227	61.07	227	60.56	60.60	0	21,042	0.00%	大買/大賣/
2018/06/04	467	67.97	455	66.69	64.40	12	20,988	0.06%	大買/大賣/
2018/06/01	261	63.87	265	64.06	66.60	-4	20,470	-0.02%	大買/大賣/
2018/05/31	252	64.29	237	62.38	60.60	15	19,774	0.08%	大買/大賣/
2018/05/30	217	57.23	519	58.97	61.20	-302	19,175	-1.57%	大買/大賣/鉅額交易
2018/05/29	8	57.03	15	57.41	57.20	-7	18,789	-0.04%
2018/05/28	97	54.75	9	57.11	56.70	88	18,734	0.47%
2018/05/25	174	53.85	4	52.65	53.80	170	18,330	0.93%	大買/鉅額交易
2018/05/24	16	51.24	4	51.65	51.80	12	18,130	0.07%
2018/05/23	3	50.18	6	50.85	50.10	-3	18,104	-0.02%
2018/05/22	33	51.34	15	51.35	50.70	18	17,897	0.10%
2018/05/21	17	50.74	1	50.80	50.60	16	17,741	0.09%
2018/05/18	12	55.07	7	53.90	52.10	5	17,470	0.03%
2018/05/17	3	58.87	26	59.66	57.30	-23	17,203	-0.13%
2018/05/16	18	59.81	11	59.72	58.20	7	17,002	0.04%
2018/05/15	36	57.11	164	56.92	59.10	-128	16,351	-0.78%	大賣/鉅額交易
2018/05/14	17	53.29	109	51.81	53.80	-92	16,107	-0.57%	大賣/
2018/05/11	5	50.92	4	52.13	50.60	1	15,878	0.01%
2018/05/10	10	52.60	9	52.62	52.60	1	15,750	0.01%
2018/05/09	45	51.34	71	51.68	51.10	-26	15,652	-0.17%
2018/05/08	7	52.81	1	53.70	51.60	6	15,544	0.04%
2018/05/07	7	52.87	32	52.31	54.00	-25	15,424	-0.16%
2018/05/04	122	50.88	143	51.20	51.00	-21	15,013	-0.14%	大買/大賣/
2018/05/03	2	48.35	1	48.90	48.50	1	14,859	0.01%
2018/05/02	49	48.58	1	49.30	48.10	48	15,094	0.32%
2018/04/30	16	50.19	0	0.00	50.50	16	15,025	0.11%
2018/04/26	9	47.37	6	47.62	47.80	3	15,154	0.02%
2018/04/25	35	48.80	2	47.28	46.90	33	15,449	0.21%
2018/04/24	3	46.97	12	46.51	47.75	-9	15,601	-0.06%
2018/04/23	1	48.40	16	49.53	47.65	-15	15,674	-0.10%
2018/04/20	17	50.89	2	51.05	50.00	15	16,131	0.09%
2018/04/19	0	0.00	2	48.78	49.90	-2	16,878	-0.01%
2018/04/18	3	48.37	15	49.18	49.05	-12	16,811	-0.07%
2018/04/17	219	48.33	4	47.75	47.55	215	16,604	1.29%	大買/鉅額交易
2018/04/16	6	53.37	8	53.76	52.70	-2	16,259	-0.01%
2018/04/13	9	54.63	7	54.73	54.60	2	16,165	0.01%
2018/04/12	2	55.40	2	55.75	55.90	0	16,055	0.00%
2018/04/11	0	0.00	4	56.35	57.30	-4	16,235	-0.02%
2018/04/10	3	53.27	2	56.00	52.40	1	16,328	0.01%
2018/04/09	5	56.80	3	56.10	54.00	2	16,599	0.01%
2018/04/03	2	50.60	3	52.27	55.50	-1	16,941	-0.01%
2018/04/02	8	50.23	15	50.69	50.60	-7	16,618	-0.04%
2018/03/31	14	50.89	24	50.18	49.80	-10	16,814	-0.06%
2018/03/30	430	52.84	411	51.25	49.50	19	16,775	0.11%	大買/大賣/
2018/03/29	2	46.98	205	46.95	48.35	-203	15,886	-1.28%	大賣/鉅額交易
2018/03/28	349	47.01	428	47.23	46.50	-79	15,454	-0.51%	大買/大賣/
2018/03/27	304	46.38	11	45.71	46.40	293	14,681	2.00%	大買/鉅額交易
2018/03/26	0	0.00	5	41.16	42.20	-5	14,229	-0.04%
2018/03/23	4	39.66	1	40.05	39.50	3	14,181	0.02%
2018/03/22	0	0.00	1	42.85	41.00	-1	14,100	-0.01%
2018/03/21	3	40.35	6	41.01	42.00	-3	13,843	-0.02%
2018/03/20	1	40.40	2	40.10	39.75	-1	13,608	-0.01%
2018/03/19	0	0.00	3	40.28	40.45	-3	13,536	-0.02%
2018/03/16	0	0.00	8	40.24	39.60	-8	13,452	-0.06%
2018/03/15	0	0.00	0.7	39.70	39.70	-0.7	13,402	-0.01%
2018/03/14	5	41.30	4	40.53	40.30	1	13,392	0.01%
2018/03/13	1	40.20	5	40.00	39.85	-4	13,261	-0.03%
2018/03/12	7	40.26	12	40.39	40.20	-5	13,267	-0.04%
2018/03/09	10	40.64	425	41.45	39.40	-415	13,276	-3.13%	大賣/鉅額交易
2018/03/08	434	40.54	30	39.36	40.65	404	13,007	3.11%	大買/鉅額交易
2018/03/07	8	39.11	1	39.65	37.80	7	12,640	0.06%
2018/03/05	0	0.00	2	38.40	37.50	-2	13,422	-0.01%
2018/03/02	11	39.45	9	39.80	39.10	2	13,869	0.01%
2018/03/01	1	38.30	3	38.65	39.40	-2	13,587	-0.01%
2018/02/27	302	38.09	2	38.05	37.00	300	13,458	2.23%	大買/鉅額交易
2018/02/26	150	38.08	124	37.82	37.65	26	13,563	0.19%	大買/大賣/
2018/02/23	124	38.28	303	37.84	37.65	-179	13,544	-1.32%	大買/大賣/鉅額交易
2018/02/22	1	35.65	5	35.00	35.65	-4	13,578	-0.03%
2018/02/21	1	35.15	0	0.00	35.50	1	13,554	0.01%
2018/02/12	10	33.22	4	33.55	33.90	6	13,482	0.04%
2018/02/09	352	30.35	62	31.46	31.85	290	13,447	2.16%	大買/鉅額交易
2018/02/08	7	33.86	7	33.68	33.20	0	13,354	0.00%
2018/02/07	1	35.05	1	34.85	34.60	0	13,440	0.00%
2018/02/06	0	0.00	1	33.70	32.35	-1	13,389	-0.01%
2018/02/05	2	34.85	6	34.60	35.80	-4	13,266	-0.03%
2018/02/02	2	36.55	0	0.00	36.30	2	13,266	0.02%
2018/01/31	1	36.60	1	36.55	36.45	0	13,308	0.00%
2018/01/26	1	37.90	0	0.00	38.95	1	13,367	0.01%
2018/01/25	15	40.37	4	40.39	37.90	11	13,386	0.08%
2018/01/24	1	38.95	20	38.55	38.70	-19	13,297	-0.14%
2018/01/23	4	39.34	131	39.45	38.30	-127	13,411	-0.95%	大賣/鉅額交易
2018/01/22	7	39.46	43	39.80	39.40	-36	13,872	-0.26%
2018/01/19	32	39.92	245	39.03	39.90	-213	14,166	-1.50%	大賣/鉅額交易
2018/01/18	57	39.69	107	38.87	38.90	-50	13,806	-0.36%	大賣/
2018/01/17	175	39.84	48	39.96	39.70	127	13,511	0.94%	大買/鉅額交易
2018/01/16	57	37.04	423	37.54	38.55	-366	13,081	-2.80%	大賣/鉅額交易
2018/01/15	711	35.65	26	37.65	38.10	685	12,653	5.41%	大買/鉅額交易
2018/01/12	1	34.60	5	35.08	34.65	-4	11,733	-0.03%
2018/01/11	1	34.10	1	34.15	34.10	0	11,646	0.00%
2018/01/10	2	34.45	1	34.50	33.40	1	11,639	0.01%
2018/01/09	5	34.34	18	33.37	33.95	-13	11,694	-0.11%
2018/01/08	4	35.43	271	35.31	34.35	-267	11,867	-2.25%	大賣/鉅額交易
2018/01/05	6	36.02	49	35.98	36.15	-43	11,897	-0.36%
2018/01/04	73	34.13	119	35.00	35.30	-46	11,835	-0.39%	大賣/
2018/01/03	110	33.56	1	33.75	33.55	109	11,730	0.93%	大買/鉅額交易
2018/01/02	304	32.54	205	32.22	32.40	99	11,342	0.87%	大買/大賣/