強茂 (2481)-康和-嘉義券商分點個股進出

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
55.7
漲跌
▲0.3
漲幅
+0.54%
成交量
606張
產業
上市半導體類股
1260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－康和-嘉義券商分點個股進出

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

康和-嘉義券商分點個股進出
康和-嘉義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
2024/05/02	1	56.60	0	0.00	55.80	1	1,279	0.08%
2024/04/23	1	53.50	0	0.00	53.70	1	1,372	0.07%
2024/04/19	16	53.75	16	53.98	53.80	0	1,403	0.00%
2024/04/12	1	59.00	1	59.01	59.40	0	1,385	0.00%
2024/04/08	0	0.00	3	59.00	59.10	-3	1,462	-0.21%
2024/04/03	3	57.83	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	1	56.80	0	0.00	56.90	1	1,505	0.07%
2024/03/27	0	0.00	1	57.50	57.70	-1	1,591	-0.06%
2024/03/25	1	58.00	0	0.00	57.80	1	1,625	0.06%
2024/03/21	3	57.03	1	57.40	57.00	2	1,777	0.11%
2024/03/20	2	57.05	0	0.00	57.10	2	2,165	0.09%
2024/03/18	0	0.00	1	56.50	56.90	-1	2,253	-0.04%
2024/03/15	14	57.11	12	57.55	57.10	2	2,284	0.09%
2024/03/14	3	57.77	1	57.30	57.60	2	2,344	0.09%
2024/03/13	0	0.00	3	58.20	58.40	-3	2,361	-0.13%
2024/03/12	2	59.50	1	59.60	59.70	1	2,355	0.04%
2024/03/08	2	60.00	1	61.80	59.20	1	2,410	0.04%
2024/03/06	6	61.33	1	60.90	60.90	5	2,561	0.20%
2024/03/05	3	61.47	0	0.00	61.20	3	2,838	0.11%
2024/03/04	1	62.10	0	0.00	61.50	1	2,886	0.03%
2024/03/01	0	0.00	9	62.10	62.00	-9	2,874	-0.31%
2024/02/29	1	62.00	0	0.00	62.40	1	2,876	0.03%
2024/02/22	25	63.44	0	0.00	63.10	25	2,893	0.86%
2024/02/19	0	0.00	1	64.00	63.80	-1	2,891	-0.03%
2024/02/16	2	63.15	0	0.00	63.30	2	2,896	0.07%
2024/02/02	1	62.00	0	0.00	61.80	1	2,901	0.03%
2024/01/31	1	61.80	0	0.00	61.90	1	2,903	0.03%
2024/01/30	10	62.90	0	0.00	62.50	10	2,888	0.35%
2024/01/23	0	0.00	1	64.30	64.30	-1	2,899	-0.03%
2024/01/22	1	63.50	0	0.00	63.90	1	2,893	0.03%
2024/01/17	2	63.50	0	0.00	63.10	2	2,895	0.07%
2024/01/16	5	64.20	4	63.43	64.80	1	2,802	0.04%
2024/01/15	1	63.50	0	0.00	63.80	1	2,770	0.04%
2024/01/10	10	62.90	11	63.67	62.90	-1	2,804	-0.04%
2024/01/09	1	64.00	0	0.00	63.90	1	2,783	0.04%
2024/01/08	1	65.40	3	64.90	64.90	-2	2,771	-0.07%
2024/01/05	0	0.00	1	65.00	64.70	-1	2,770	-0.04%
2024/01/04	2	65.00	0	0.00	65.00	2	2,764	0.07%
2024/01/03	2	65.60	2	65.15	65.70	0	2,741	0.00%
2024/01/02	4	67.18	1	66.70	66.60	3	2,686	0.11%
2023/12/29	12	67.33	10	67.50	67.30	2	2,646	0.08%
2023/12/28	11.1	67.81	10	67.80	67.80	1.1	2,629	0.04%
2023/12/27	5.5	68.53	7	69.30	68.50	-1.5	2,589	-0.06%
2023/12/26	3.6	69.29	0	0.00	69.00	3.6	2,568	0.14%
2023/12/25	0.5	70.29	4	70.35	69.30	-3.5	2,552	-0.14%
2023/12/22	0.7	68.93	0	0.00	69.60	0.7	2,486	0.03%
2023/12/21	2	68.00	2	68.50	68.60	0	2,460	0.00%
2023/12/20	13	68.72	14	69.53	68.60	-1	2,439	-0.04%
2023/12/19	6.1	68.34	1	68.50	68.50	5.1	2,392	0.21%
2023/12/18	4.5	69.62	5	70.46	69.30	-0.5	2,342	-0.02%
2023/12/15	22	69.84	3	70.87	69.30	19	2,231	0.85%
2023/12/14	11	69.39	16	70.03	70.30	-5	1,847	-0.27%
2023/12/08	0	0.00	1	68.60	68.60	-1	1,714	-0.06%
2023/12/05	0	0.00	3	67.73	68.70	-3	1,673	-0.18%
2023/12/04	0	0.00	1	68.70	68.50	-1	1,630	-0.06%
2023/12/01	5	70.04	16	71.41	70.20	-11	1,573	-0.70%
2023/11/30	46	70.67	51	69.16	70.70	-5	1,431	-0.35%
2023/11/29	11	65.91	10	64.20	65.90	1	1,156	0.09%
2023/11/28	10	63.80	10	63.52	63.80	0	1,104	0.00%
2023/11/24	1	64.20	0	0.00	63.90	1	1,137	0.09%
2023/11/22	10	63.80	10	63.80	63.80	0	1,142	0.00%
2023/11/21	1	63.30	0	0.00	63.70	1	1,146	0.09%
2023/11/17	0	0.00	0.2	61.90	62.10	-0.2	1,144	-0.02%
2023/11/16	1	61.20	0	61.80	61.60	1	1,148	0.09%
2023/11/06	0	0.00	1	61.40	62.00	-1	1,393	-0.07%
2023/10/31	1	59.50	1	59.70	59.60	0	1,525	0.00%
2023/10/27	10	61.40	10	62.10	61.40	0	1,633	0.00%
2023/10/26	0	0.00	1	62.10	62.20	-1	1,693	-0.06%
2023/10/25	0	0.00	3	63.00	62.90	-3	1,748	-0.17%
2023/10/23	1	61.30	0	0.00	61.50	1	1,890	0.05%
2023/10/20	0	0.00	5	61.30	61.80	-5	1,961	-0.25%
2023/10/13	1	64.30	0	0.00	64.40	1	2,994	0.03%
2023/10/12	1	64.50	0	0.00	64.70	1	3,391	0.03%
2023/09/26	4	64.30	0	0.00	64.00	4	5,682	0.07%
2023/09/22	0.2	64.10	1	64.20	64.50	-0.8	5,702	-0.01%
2023/09/21	0.1	64.10	0	0.00	64.00	0.1	5,704	0.00%
2023/09/18	0.1	67.10	0.2	67.40	67.10	-0.1	5,793	0.00%
2023/09/08	0	0.00	0	65.40	64.70	0	5,816	0.00%
2023/09/05	1	65.70	0	0.00	65.80	1	5,961	0.02%
2023/09/04	0	0.00	0	65.20	64.90	0	5,958	0.00%
2023/09/01	0	0.00	2	64.30	64.30	-2	5,963	-0.03%
2023/08/30	0.3	63.82	2	63.70	64.00	-1.8	6,007	-0.03%
2023/08/28	2	61.85	0	0.00	61.60	2	6,075	0.03%
2023/08/24	1	63.00	0	0.00	62.60	1	6,106	0.02%
2023/08/23	1	62.20	0	0.00	62.30	1	6,159	0.02%
2023/08/22	0.1	62.49	1	63.40	62.10	-0.9	6,172	-0.01%
2023/08/21	1	63.10	0	0.00	62.70	1	6,188	0.02%
2023/08/17	1	64.40	0.2	64.50	64.40	0.9	6,202	0.01%
2023/08/16	0	0.00	1	61.90	62.50	-1	6,180	-0.02%
2023/08/15	0	0.00	1	63.00	63.10	-1	6,199	-0.02%
2023/08/14	5.2	63.43	0	0.00	62.60	5.2	6,204	0.08%
2023/08/11	8	65.60	14	65.42	65.20	-6	6,171	-0.10%
2023/08/10	10	67.50	1	66.70	66.80	9	6,139	0.15%
2023/08/09	7	70.09	1	71.10	70.30	6	6,052	0.10%
2023/08/08	0	0.00	0	72.30	71.80	0	6,001	0.00%
2023/08/07	2	70.50	2	72.40	72.90	0	5,999	0.00%
2023/08/04	3	70.87	0	0.00	71.30	3	6,010	0.05%
2023/08/02	2	72.95	0	0.00	71.70	2	6,010	0.03%
2023/08/01	1	72.80	0	0.00	73.50	1	5,947	0.02%
2023/07/31	2	72.80	0	0.00	72.70	2	5,894	0.03%
2023/07/27	1	77.00	11	77.76	77.80	-10	5,781	-0.17%
2023/07/26	0.2	76.19	0	0.00	75.40	0.2	5,704	0.00%
2023/07/25	5	75.96	10	76.70	76.50	-5	5,677	-0.09%
2023/07/24	1.2	77.05	0	0.00	76.30	1.2	5,619	0.02%
2023/07/21	2.1	77.50	1	77.30	77.70	1.1	5,525	0.02%
2023/07/20	6	78.62	5	78.30	78.60	1	5,494	0.02%
2023/07/19	0.2	78.28	0	0.00	77.60	0.2	5,426	0.00%
2023/07/18	11.2	81.56	21	82.27	79.90	-9.9	5,296	-0.19%
2023/07/17	12	80.07	15.2	79.41	80.10	-3.2	4,748	-0.07%
2023/07/14	1	77.40	6	77.60	78.00	-5	4,388	-0.11%
2023/07/13	23	76.06	0	0.00	75.20	23	4,225	0.54%
2023/07/12	7.2	79.24	9	79.84	76.30	-1.8	4,058	-0.04%
2023/07/11	31	77.14	33.2	77.86	79.00	-2.2	3,399	-0.06%
2023/07/10	0	71.00	13.7	71.23	71.90	-13.7	2,663	-0.51%
2023/07/07	4.1	68.45	0	0.00	68.00	4.1	2,516	0.16%
2023/07/05	0.3	70.47	0	0.00	70.10	0.3	2,547	0.01%
2023/07/04	0.3	69.06	1	68.90	69.50	-0.7	2,554	-0.03%
2023/07/03	1	69.50	0	0.00	69.40	1	2,600	0.04%
2023/06/29	0.1	69.00	0	0.00	69.00	0.1	2,671	0.01%
2023/06/28	1	69.70	2	69.95	68.70	-1	2,814	-0.04%
2023/06/27	1	70.20	2	70.54	68.90	-1	3,105	-0.03%
2023/06/26	0	0.00	2.9	69.62	69.80	-2.9	3,064	-0.09%
2023/06/20	0.2	67.58	0	0.00	68.20	0.2	3,213	0.01%
2023/06/19	7.4	67.80	0	0.00	67.80	7.4	3,365	0.22%
2023/06/16	23	69.25	15	69.60	68.90	8	3,404	0.23%
2023/06/15	0.1	69.40	0	0.00	69.80	0.1	3,655	0.00%
2023/06/14	5	70.00	1	70.30	70.00	4	3,677	0.11%
2023/06/13	3	70.90	0	0.00	70.90	3	3,720	0.08%
2023/06/12	0	0.00	3	71.50	70.80	-3	3,760	-0.08%
2023/06/09	53	71.20	57.2	71.20	70.90	-4.2	3,746	-0.11%
2023/06/08	1	68.90	0	0.00	69.10	1	3,751	0.03%
2023/06/07	10	70.30	10	70.10	70.30	0	3,866	0.00%
2023/06/05	0	0.00	1	71.00	71.00	-1	4,284	-0.02%
2023/06/02	6	71.33	6.2	71.22	71.00	-0.2	4,565	0.00%
2023/05/31	0	0.00	0	70.20	70.00	0	4,813	0.00%
2023/05/30	1	69.50	0	0.00	69.50	1	4,805	0.02%
2023/05/29	5	69.80	0.2	70.16	70.20	4.8	4,800	0.10%
2023/05/25	0	0.00	11	68.40	68.30	-11	4,755	-0.23%
2023/05/23	0	0.00	1	68.00	67.50	-1	4,779	-0.02%
2023/05/16	0	0.00	0.1	65.80	65.80	-0.1	4,896	0.00%
2023/05/11	10	65.55	0	0.00	65.30	10	4,979	0.20%
2023/05/10	3	66.97	2	66.65	66.70	1	5,006	0.02%
2023/05/02	0	0.00	5	67.42	67.00	-5	5,540	-0.09%
2023/04/28	0	0.00	5	65.40	65.40	-5	5,623	-0.09%
2023/04/27	0	64.00	0	0.00	64.30	0	5,616	0.00%
2023/04/25	2	65.10	0	0.00	64.30	2	5,597	0.04%
2023/04/21	5.1	67.35	0	0.00	66.80	5.1	5,571	0.09%
2023/04/20	2	69.60	10	69.68	69.20	-8	5,542	-0.14%
2023/04/19	1.1	70.90	0	0.00	70.60	1.1	5,551	0.02%
2023/04/18	1	72.50	4	71.95	71.60	-3	5,527	-0.05%
2023/04/17	1.1	71.64	12.2	72.10	72.20	-11.2	5,455	-0.20%
2023/04/14	2.1	69.68	1	69.60	69.90	1.1	5,370	0.02%
2023/04/13	7.1	70.46	0	0.00	70.10	7.1	5,323	0.13%
2023/04/12	2	72.20	2	72.80	71.80	0	5,283	0.00%
2023/04/11	2	71.70	4	72.10	72.00	-2	5,249	-0.04%
2023/04/10	1	71.50	0	0.00	71.70	1	5,239	0.02%
2023/04/07	5	71.60	2	72.00	71.50	3	5,213	0.06%
2023/04/06	0	71.50	2	72.20	71.70	-2	5,181	-0.04%
2023/03/31	0	0.00	10	71.40	71.30	-10	5,147	-0.19%
2023/03/30	3	70.83	10	71.10	70.80	-7	5,119	-0.14%
2023/03/29	15	71.31	14	72.29	71.00	1	5,091	0.02%
2023/03/28	26	70.90	14	72.30	70.50	12	4,993	0.24%
2023/03/27	8	70.04	0	0.00	69.90	8	4,707	0.17%
2023/03/24	7.1	70.08	1	70.10	70.00	6.1	4,711	0.13%
2023/03/23	1	70.49	2	70.30	70.30	-1	4,743	-0.02%
2023/03/22	8	72.55	10.1	71.68	72.00	-2.1	4,658	-0.04%
2023/03/21	1	71.10	1	71.30	71.30	0	4,563	0.00%
2023/03/20	11	71.87	11	72.23	71.00	0	4,701	0.00%
2023/03/16	0	0.00	1	67.90	67.20	-1	4,405	-0.02%
2023/03/14	0	0.00	3	68.43	68.10	-3	4,401	-0.07%
2023/03/13	4	67.78	1	68.60	69.10	3	4,451	0.07%
2023/03/10	2	69.70	3	69.93	69.40	-1	4,458	-0.02%
2023/03/09	5	71.48	0	0.00	71.70	5	4,608	0.11%
2023/03/08	30	72.89	21	73.70	72.10	9	4,625	0.19%
2023/03/07	4	71.73	14	71.53	71.80	-10	4,341	-0.23%
2023/03/06	19	70.90	18	70.74	70.70	1	4,092	0.02%
2023/03/02	5	65.70	0	0.00	65.90	5	3,820	0.13%
2023/02/24	0	0.00	4	67.40	66.80	-4	3,849	-0.10%
2023/02/21	0	0.00	9.2	67.90	67.60	-9.2	3,879	-0.24%
2023/02/20	1	67.40	0	0.00	67.50	1	3,947	0.03%
2023/02/17	6	67.20	1	67.00	66.90	5	3,966	0.13%
2023/02/16	13	67.55	13	67.59	67.70	0	3,962	0.00%
2023/02/15	3.2	66.69	0	0.00	66.30	3.2	3,941	0.08%
2023/02/14	0	0.00	1	67.30	66.50	-1	3,907	-0.03%
2023/02/13	0	66.60	0	0.00	66.50	0	3,927	0.00%
2023/02/10	1	67.51	0	0.00	67.00	1	3,946	0.03%
2023/02/08	2	68.70	0	0.00	68.70	2	3,918	0.05%
2023/02/07	4	68.60	4	69.00	69.10	0	3,901	0.00%
2023/02/03	0.1	68.93	5	69.04	69.10	-4.9	3,846	-0.13%
2023/02/02	0	0.00	2	68.00	68.10	-2	3,694	-0.05%
2023/02/01	2	67.15	8	67.09	67.10	-6	3,638	-0.16%
2023/01/31	1	65.80	14	65.89	66.30	-13	3,600	-0.36%
2023/01/30	3	65.50	23	65.32	65.30	-20	3,581	-0.56%
2023/01/17	0	0.00	10	62.80	62.80	-10	3,502	-0.29%
2023/01/16	0.1	62.30	1	62.40	62.50	-1	3,522	-0.03%
2023/01/13	0	0.00	1	62.00	61.80	-1	3,544	-0.03%
2023/01/12	0	0.00	2	64.00	62.00	-2	3,574	-0.06%
2023/01/11	2	63.50	0	63.30	63.50	2	3,597	0.05%
2023/01/10	4	62.90	9	62.87	63.10	-5	3,637	-0.14%
2023/01/09	1	62.70	2	62.20	63.00	-1	3,665	-0.03%
2023/01/06	0	0.00	2	60.40	60.50	-2	3,675	-0.05%
2023/01/04	0	59.90	0	0.00	59.80	0	3,793	0.00%
2022/12/29	2	57.20	0	0.00	57.90	2	3,869	0.05%
2022/12/28	2	59.10	0	0.00	58.40	2	3,943	0.05%
2022/12/26	0	60.00	0	0.00	60.00	0	3,975	0.00%
2022/12/23	0	0.00	10	60.39	60.40	-10	4,039	-0.25%
2022/12/22	0.1	61.10	0	0.00	60.60	0.1	4,080	0.00%
2022/12/21	0	0.00	2	61.50	60.60	-2	4,149	-0.05%
2022/12/20	2	61.60	3	64.27	61.20	-1	4,155	-0.02%
2022/12/19	1	63.10	0	0.00	63.90	1	4,177	0.02%
2022/12/16	13	64.12	2	64.10	64.00	11	4,209	0.26%
2022/12/15	1	65.50	13	65.78	65.40	-12	4,215	-0.28%
2022/12/14	10	65.00	10	64.97	65.00	0	4,141	0.00%
2022/12/13	9	64.74	13	64.56	64.60	-4	4,113	-0.10%
2022/12/12	14	64.67	10	65.03	64.20	4	4,051	0.10%
2022/12/09	10	63.01	5	62.10	62.20	5	3,860	0.13%
2022/12/08	1	62.50	0	0.00	63.00	1	3,895	0.03%
2022/12/07	1	61.90	2	63.00	62.10	-1	3,924	-0.03%
2022/12/06	5	64.64	1	63.20	63.50	4	3,934	0.10%
2022/12/05	7	64.97	13	64.80	66.00	-6	3,979	-0.15%
2022/12/02	15	65.65	3	65.57	65.70	12	4,065	0.30%
2022/12/01	30	66.40	22	65.61	65.60	8	4,047	0.20%
2022/11/30	11	62.98	2	62.25	63.10	9	3,926	0.23%
2022/11/29	4	60.85	1	60.70	60.70	3	3,892	0.08%
2022/11/28	1	61.30	3	61.23	61.30	-2	3,919	-0.05%
2022/11/24	0	0.00	2	60.60	60.70	-2	4,036	-0.05%
2022/11/23	0	0.00	1	59.50	59.20	-1	4,057	-0.02%
2022/11/22	2	58.90	2	59.30	58.90	0	4,165	0.00%
2022/11/21	1	60.30	1	60.90	60.30	0	4,361	0.00%
2022/11/18	3	60.13	1	61.80	60.00	2	4,769	0.04%
2022/11/17	1	61.30	1	60.80	61.50	0	4,768	0.00%
2022/11/16	2	60.25	4	60.70	60.40	-2	4,782	-0.04%
2022/11/15	3	58.40	5	58.81	59.30	-2	4,748	-0.04%
2022/11/11	0	0.00	1	59.60	58.10	-1	5,017	-0.02%
2022/11/10	0	0.00	1	57.60	58.10	-1	5,312	-0.02%
2022/11/09	2	58.70	6	58.58	58.70	-4	5,539	-0.07%
2022/11/08	0	0.00	5	57.90	57.30	-5	5,579	-0.09%
2022/11/07	2	58.30	1.1	58.15	58.30	0.9	5,601	0.02%
2022/11/03	15	57.62	0	58.10	58.00	15	5,743	0.26%
2022/11/02	0	0.00	5	56.98	57.20	-5	5,835	-0.09%
2022/11/01	9	55.89	4	55.98	55.90	5	5,908	0.08%
2022/10/31	3	55.10	3	55.13	55.10	0	6,159	0.00%
2022/10/28	0.1	54.00	1	55.00	53.70	-0.9	6,484	-0.01%
2022/10/27	1	54.50	1	55.10	55.60	0	6,538	0.00%
2022/10/26	2	53.90	9.3	53.78	53.80	-7.3	6,519	-0.11%
2022/10/25	0	0.00	1.3	53.06	53.10	-1.3	6,497	-0.02%
2022/10/24	2	54.10	0	0.00	53.10	2	6,523	0.03%
2022/10/21	4	52.85	1	53.10	52.10	3	6,565	0.05%
2022/10/20	6	52.07	1	53.30	53.30	5	6,603	0.08%
2022/10/19	1	53.50	0	0.00	53.20	1	6,675	0.01%
2022/10/18	2	53.30	0	53.40	53.60	2	6,692	0.03%
2022/10/17	1	50.00	0	0.00	52.00	1	6,812	0.01%
2022/10/14	1	53.00	1	53.20	53.00	0	7,022	0.00%
2022/10/12	0	0.00	10	53.40	53.20	-10	7,066	-0.14%
2022/10/05	11	58.69	22	57.70	57.10	-11	7,199	-0.15%
2022/10/03	11	57.49	0	0.00	57.20	11	7,236	0.15%
2022/09/30	1	57.00	0	0.00	57.00	1	7,381	0.01%
2022/09/27	0	0.00	5	58.06	59.50	-5	7,453	-0.07%
2022/09/26	0.1	59.90	9	58.10	57.90	-8.9	7,571	-0.12%
2022/09/23	1.1	62.19	7	62.96	62.00	-5.9	7,628	-0.08%
2022/09/22	0	0.00	6	63.45	64.00	-6	7,688	-0.08%
2022/09/21	0.1	64.60	0	0.00	64.40	0.1	7,686	0.00%
2022/09/20	0.1	65.19	3	65.60	65.40	-2.9	7,731	-0.04%
2022/09/19	0.1	65.35	1	65.30	65.00	-0.9	7,790	-0.01%
2022/09/16	1	65.63	1	65.80	65.50	0	7,829	0.00%
2022/09/15	2.1	66.50	1	67.61	66.40	1	7,899	0.01%
2022/09/14	0.1	66.06	0.1	67.65	67.40	0	7,925	0.00%
2022/09/13	1	68.00	2	67.45	67.00	-1	7,975	-0.01%
2022/09/12	2	67.75	2	67.60	67.80	0	8,102	0.00%
2022/09/08	3	66.07	5.3	66.38	68.50	-2.3	8,290	-0.03%
2022/09/07	9	63.28	1	62.20	64.40	8	8,456	0.09%
2022/09/06	9.5	65.00	10	63.90	63.60	-0.5	8,418	-0.01%
2022/09/05	7.1	68.24	0	0.00	67.50	7.1	8,364	0.08%
2022/09/02	0.1	68.94	2.3	70.04	69.70	-2.2	8,340	-0.03%
2022/09/01	7	70.37	2	69.80	68.90	5	8,309	0.06%
2022/08/31	3.1	69.31	6.1	69.61	69.90	-3	8,199	-0.04%
2022/08/30	25	68.85	0	69.30	69.10	25	8,195	0.30%
2022/08/29	4.4	68.44	0	0.00	68.30	4.4	8,202	0.05%
2022/08/26	6	71.15	9.2	71.42	71.60	-3.2	8,191	-0.04%
2022/08/25	45	71.37	33	71.27	70.10	12	8,089	0.15%
2022/08/24	1	68.19	0	0.00	68.10	1	7,866	0.01%
2022/08/23	4	68.23	2	68.05	68.20	2	8,076	0.03%
2022/08/22	3.1	69.27	0	0.00	69.30	3.1	8,299	0.04%
2022/08/19	4	70.08	23	70.05	69.90	-19	8,332	-0.23%
2022/08/18	6	69.77	5	69.76	70.40	1	8,275	0.01%
2022/08/17	5	72.14	5	71.96	71.00	0	8,186	0.00%
2022/08/16	34.1	69.38	23	69.49	70.20	11.1	7,927	0.14%
2022/08/15	3	67.03	3	67.50	67.90	0	7,819	0.00%
2022/08/11	11	66.95	16	68.24	66.30	-5	7,936	-0.06%
2022/08/10	0	0.00	2	68.00	66.80	-2	8,128	-0.02%
2022/08/09	0	0.00	7	67.37	67.40	-7	8,351	-0.08%
2022/08/08	6	65.50	6	66.60	67.30	0	8,537	0.00%
2022/08/05	12	67.93	10	68.10	67.60	2	8,520	0.02%
2022/08/04	5	65.68	11.2	65.79	66.70	-6.2	8,413	-0.07%
2022/08/03	4	62.40	2	62.20	63.40	2	8,327	0.02%
2022/08/02	9	63.26	0	0.00	63.50	9	8,470	0.11%
2022/08/01	1.1	64.81	1.2	64.94	64.80	-0.1	8,563	0.00%
2022/07/29	0	0.00	10	64.95	65.00	-10	8,652	-0.12%
2022/07/28	4	64.13	6	64.90	63.80	-2	8,937	-0.02%
2022/07/27	2	64.10	2	63.55	64.50	0	8,971	0.00%
2022/07/26	15	63.97	0	0.00	62.60	15	9,027	0.17%
2022/07/25	5	65.08	0	0.00	65.10	5	9,039	0.06%
2022/07/22	7	65.30	31	65.78	65.80	-24	9,176	-0.26%
2022/07/21	16.1	65.07	12.1	64.46	66.20	4	9,223	0.04%
2022/07/20	15	62.48	5	62.32	62.40	10	9,154	0.11%
2022/07/19	0.1	60.55	2	61.05	60.90	-1.9	9,272	-0.02%
2022/07/18	2	59.70	11	59.59	59.80	-9	9,442	-0.10%
2022/07/15	0	0.00	6	58.98	59.00	-6	9,747	-0.06%
2022/07/14	12	57.05	3	55.93	58.30	9	10,055	0.09%
2022/07/12	4	55.20	0	0.00	54.80	4	10,689	0.04%
2022/07/11	6	58.42	0	0.00	58.10	6	10,957	0.05%
2022/07/08	17	58.89	11	59.08	58.00	6	11,017	0.05%
2022/07/07	1	53.30	2	54.75	55.80	-1	10,898	-0.01%
2022/07/05	0	0.00	6	55.93	56.50	-6	10,938	-0.05%
2022/07/04	11	58.00	1	58.40	56.90	10	10,930	0.09%
2022/07/01	0	58.30	12	60.08	57.90	-12	11,029	-0.11%
2022/06/30	7	64.77	4	64.00	63.00	3	11,036	0.03%
2022/06/29	3	67.33	2	67.10	67.60	1	11,191	0.01%
2022/06/28	10	68.48	0	0.00	68.00	10	11,908	0.08%
2022/06/27	3	70.30	9	69.46	70.00	-6	13,329	-0.05%
2022/06/24	0	0.00	1	67.20	67.00	-1	13,453	-0.01%
2022/06/23	1	66.00	111	66.59	66.30	-110	13,603	-0.81%	大賣/鉅額交易
2022/06/22	11	67.98	3	66.67	66.60	8	13,864	0.06%
2022/06/21	4	68.05	9	67.96	69.40	-5	14,058	-0.04%
2022/06/20	6	68.38	22	66.62	66.10	-16	14,344	-0.11%
2022/06/17	17	68.88	17	68.85	69.10	0	14,401	0.00%
2022/06/16	2.1	77.17	13	75.40	71.60	-10.9	14,233	-0.08%
2022/06/15	5	79.30	0	0.00	79.00	5	14,183	0.04%
2022/06/14	0.1	77.90	9.5	77.88	78.90	-9.5	14,341	-0.07%
2022/06/13	0.5	79.95	0	0.00	79.50	0.5	14,314	0.00%
2022/06/10	0.3	80.90	0	0.00	81.80	0.3	14,409	0.00%
2022/06/08	5	81.48	4	81.45	80.80	1	14,506	0.01%
2022/06/07	9	81.17	0	0.00	81.50	9	14,549	0.06%
2022/06/06	4	81.48	0	0.00	81.40	4	14,548	0.03%
2022/06/02	5	83.40	3	83.37	83.10	2	14,535	0.01%
2022/06/01	3	84.87	4	84.48	84.00	-1	14,505	-0.01%
2022/05/31	6	84.55	7	83.96	83.80	-1	14,345	-0.01%
2022/05/30	10.2	82.57	21	82.91	84.50	-10.8	14,193	-0.08%
2022/05/27	5	80.78	4	80.50	80.20	1	13,953	0.01%
2022/05/26	6	80.60	4	80.63	78.90	2	13,935	0.01%
2022/05/25	1	78.20	3	79.03	80.20	-2	13,923	-0.01%
2022/05/24	9	80.93	2	79.05	78.70	7	13,997	0.05%
2022/05/23	20	81.53	2	81.55	81.20	18	14,026	0.13%
2022/05/20	2	80.90	5	81.08	81.20	-3	14,123	-0.02%
2022/05/19	16	80.12	1	78.80	81.20	15	14,577	0.10%
2022/05/18	9	82.04	5	81.16	81.20	4	14,594	0.03%
2022/05/17	2	81.40	4	81.30	82.40	-2	14,434	-0.01%
2022/05/16	11	79.25	14	80.20	78.40	-3	14,348	-0.02%
2022/05/13	3	76.90	0	0.00	77.20	3	14,440	0.02%
2022/05/12	3	76.67	48	76.45	75.50	-45	14,713	-0.31%
2022/05/11	33	77.63	11	77.28	77.10	22	15,081	0.15%
2022/05/10	15	74.75	2	74.65	75.50	13	14,961	0.09%
2022/05/09	1	78.00	10	78.34	77.10	-9	15,062	-0.06%
2022/05/06	1	79.60	1	80.60	81.20	0	15,546	0.00%
2022/05/05	33	81.98	19.6	82.04	81.40	13.4	15,572	0.09%
2022/05/04	1	78.70	0	0.00	78.60	1	15,326	0.01%
2022/05/03	15	77.57	15	77.79	77.90	0	15,547	0.00%
2022/04/29	1	78.50	0	0.00	76.10	1	15,578	0.01%
2022/04/28	2	74.00	9	75.43	76.00	-7	15,557	-0.04%
2022/04/27	0.1	75.50	0	0.00	76.10	0.1	15,466	0.00%
2022/04/26	6	78.32	10	77.97	77.00	-4	15,339	-0.03%
2022/04/25	7.5	79.44	3	79.73	78.70	4.5	15,252	0.03%
2022/04/22	5	83.56	2	82.65	82.80	3	15,120	0.02%
2022/04/21	14	82.80	0	0.00	84.60	14	14,983	0.09%
2022/04/20	2	81.10	4	80.90	80.80	-2	14,855	-0.01%
2022/04/19	5	81.86	5	80.78	80.60	0	14,623	0.00%
2022/04/18	1.1	81.87	1	82.70	82.00	0.1	14,444	0.00%
2022/04/15	4.6	86.08	0	0.00	85.00	4.6	14,235	0.03%
2022/04/14	17	91.03	0	0.00	90.80	17	14,260	0.12%
2022/04/13	1.1	93.85	0	0.00	93.80	1.1	14,192	0.01%
2022/04/12	1	93.50	0	0.00	93.30	1	14,352	0.01%
2022/04/11	7.2	95.28	21	95.43	95.00	-13.8	14,407	-0.10%
2022/04/08	21	98.74	15	98.48	98.10	6	14,392	0.04%
2022/04/07	28	101.87	30	98.60	98.00	-2	14,346	-0.01%
2022/04/06	1	99.80	23	101.37	101.50	-22	14,168	-0.16%
2022/04/01	29	99.93	25	100.39	100.50	4	14,162	0.03%
2022/03/31	100	105.05	87	105.32	102.00	13	13,986	0.09%
2022/03/30	210	107.10	73	106.60	105.00	137	13,567	1.01%	大買/鉅額交易
2022/03/29	8	99.61	7	99.84	98.80	1	12,340	0.01%
2022/03/28	3.1	98.48	1	99.30	98.40	2.1	12,524	0.02%
2022/03/25	8	99.41	11	100.70	99.90	-3	12,582	-0.02%
2022/03/24	7	97.81	15	97.81	97.80	-8	12,322	-0.06%
2022/03/23	8	100.50	2	99.45	99.60	6	12,188	0.05%
2022/03/22	23	102.04	2	101.50	102.50	21	12,003	0.17%
2022/03/21	0	0.00	22	105.05	105.00	-22	11,884	-0.19%
2022/03/18	4	104.25	10	104.15	105.00	-6	11,866	-0.05%
2022/03/17	24	101.13	7	101.43	102.00	17	11,702	0.15%
2022/03/16	1	95.40	0.3	96.00	96.30	0.7	11,705	0.01%
2022/03/15	0	0.00	2	98.15	95.00	-2	11,863	-0.02%
2022/03/14	4.3	102.81	1	104.00	102.00	3.3	11,960	0.03%
2022/03/11	0	0.00	2.2	100.55	101.00	-2.2	12,395	-0.02%
2022/03/10	0	0.00	1	102.00	99.50	-1	12,755	-0.01%
2022/03/09	1	96.90	2	95.80	97.70	-1	13,630	-0.01%
2022/03/08	7.4	95.54	1.6	96.68	93.70	5.8	13,895	0.04%
2022/03/07	5	98.24	5	98.40	97.30	0	14,153	0.00%
2022/03/04	4	101.75	0	0.00	101.50	4	14,469	0.03%
2022/03/03	1	104.00	4	104.00	103.00	-3	14,750	-0.02%
2022/03/02	29	102.41	28	102.86	103.50	1	14,986	0.01%
2022/03/01	5.1	103.59	1	103.00	103.50	4.1	15,294	0.03%
2022/02/25	7	100.71	19	100.29	100.50	-12	15,771	-0.08%
2022/02/24	2	100.75	0	0.00	99.40	2	16,240	0.01%
2022/02/23	2	102.25	2	102.75	104.00	0	16,640	0.00%
2022/02/22	4	102.25	2	102.25	102.50	2	17,811	0.01%
2022/02/21	22	110.86	25	111.44	106.00	-3	18,081	-0.02%
2022/02/18	1	108.50	1	107.50	109.00	0	17,897	0.00%
2022/02/17	2.3	106.28	2	106.00	107.00	0.3	18,019	0.00%
2022/02/16	12	107.38	17	107.18	107.00	-5	18,175	-0.03%
2022/02/15	6	107.92	9	107.28	105.00	-3	18,300	-0.02%
2022/02/14	9.2	105.58	8	105.75	106.00	1.2	18,441	0.01%
2022/02/11	17	105.41	19	106.03	105.00	-2	18,444	-0.01%
2022/02/10	1	103.00	5	102.00	103.00	-4	18,668	-0.02%
2022/02/09	8	103.19	0	0.00	103.00	8	19,384	0.04%
2022/02/08	2	99.75	20	102.28	102.00	-18	19,523	-0.09%
2022/02/07	15	93.37	2	94.15	95.00	13	19,910	0.07%
2022/01/26	22	90.31	17	90.82	90.50	5	20,923	0.02%
2022/01/25	20	91.85	21	90.59	89.50	-1	22,423	0.00%
2022/01/24	1	86.30	6	90.15	91.30	-5	22,697	-0.02%
2022/01/20	13	90.30	11	89.87	90.30	2	24,081	0.01%
2022/01/19	2	90.60	2	91.60	90.40	0	24,609	0.00%
2022/01/18	1	92.70	3	93.80	92.40	-2	25,087	-0.01%
2022/01/17	4	91.38	1	91.00	92.00	3	25,652	0.01%
2022/01/14	14	89.11	25	89.06	89.30	-11	26,174	-0.04%
2022/01/13	15.1	91.02	13	90.82	90.60	2.1	27,169	0.01%
2022/01/12	2	93.90	2	92.70	92.70	0	27,947	0.00%
2022/01/11	6	94.93	0	0.00	93.70	6	28,558	0.02%
2022/01/10	5	98.60	9	97.33	98.60	-4	28,664	-0.01%
2022/01/07	9.1	97.33	6	95.90	95.00	3.1	28,617	0.01%
2022/01/06	3	100.17	2	101.50	100.50	1	28,343	0.00%
2022/01/05	15	101.60	1.4	102.86	102.00	13.6	28,453	0.05%
2022/01/04	4.1	104.73	11	105.59	104.00	-6.9	28,502	-0.02%
2022/01/03	3.1	105.52	3	107.83	105.50	0.1	28,716	0.00%
2021/12/30	3	107.17	0	0.00	107.00	3	28,796	0.01%
2021/12/29	5	106.80	0	0.00	107.00	5	28,910	0.02%
2021/12/28	3	108.00	0	0.00	108.00	3	29,134	0.01%
2021/12/27	0	0.00	3	109.50	109.00	-3	29,185	-0.01%
2021/12/24	27	109.31	2	109.25	107.50	25	29,287	0.09%
2021/12/23	1	111.50	5	110.30	111.50	-4	29,125	-0.01%
2021/12/22	24	109.31	23	110.24	108.00	1	29,022	0.00%
2021/12/21	11	108.73	5	108.60	108.00	6	28,709	0.02%
2021/12/20	5	105.50	1	106.00	105.00	4	28,555	0.01%
2021/12/17	3	106.00	1	104.00	104.50	2	28,800	0.01%
2021/12/16	5	108.10	1	107.00	109.00	4	28,899	0.01%
2021/12/15	2	104.00	0	0.00	106.00	2	28,763	0.01%
2021/12/14	2	102.75	1	102.50	102.50	1	28,719	0.00%
2021/12/13	1	104.00	9	105.89	106.00	-8	28,701	-0.03%
2021/12/10	5	105.70	2	106.50	105.00	3	28,726	0.01%
2021/12/09	43.2	111.47	39	109.00	109.00	4.2	28,660	0.01%
2021/12/08	78	111.71	75	111.57	112.00	3	28,764	0.01%
2021/12/07	27	112.74	33	111.20	110.00	-6	28,852	-0.02%
2021/12/06	31	111.47	24	112.83	113.00	7	28,486	0.02%
2021/12/03	33	111.23	38	112.37	111.50	-5	28,344	-0.02%
2021/12/02	6	110.00	8	110.63	107.00	-2	27,818	-0.01%
2021/12/01	5	110.90	10	111.15	110.50	-5	27,901	-0.02%
2021/11/30	6	106.75	5.1	108.72	110.50	0.9	28,112	0.00%
2021/11/29	2	103.75	1	105.50	106.00	1	28,267	0.00%
2021/11/26	7	104.71	4	104.00	103.50	3	28,113	0.01%
2021/11/25	42	110.60	43.1	110.99	108.00	-1.1	27,981	0.00%
2021/11/24	13	109.54	23	109.61	112.00	-10	27,809	-0.04%
2021/11/23	52	109.85	39	107.38	106.00	13	27,568	0.05%
2021/11/22	9	110.11	5	111.70	108.50	4	27,561	0.01%
2021/11/19	8.1	111.30	35.4	112.24	111.50	-27.3	27,864	-0.10%
2021/11/18	10.3	104.94	23	105.43	106.00	-12.8	27,212	-0.05%
2021/11/17	8	102.25	11	102.14	102.00	-3	27,315	-0.01%
2021/11/16	6	99.53	9	99.99	98.20	-3	27,667	-0.01%
2021/11/15	13	100.19	2	100.50	100.50	11	28,029	0.04%
2021/11/12	33	102.77	32	101.95	100.50	1	28,240	0.00%
2021/11/11	66	99.50	63	100.47	101.00	3	28,331	0.01%
2021/11/10	34.1	97.08	33	97.68	97.90	1.1	28,092	0.00%
2021/11/09	58.1	97.40	59	98.49	98.00	-0.9	27,946	0.00%
2021/11/08	22	101.12	34	103.67	99.20	-12	27,499	-0.04%
2021/11/05	4	109.50	8	109.94	110.00	-4	26,953	-0.01%
2021/11/04	21	113.05	33.1	113.45	110.00	-12.1	26,808	-0.05%
2021/11/03	34	108.37	30	109.12	108.00	4	26,125	0.02%
2021/11/02	42	118.87	11.2	113.88	111.50	30.8	25,206	0.12%
2021/11/01	28	121.36	34	122.34	123.50	-6	23,823	-0.03%
2021/10/29	2	111.01	18	113.44	112.50	-16	23,484	-0.07%
2021/10/28	24	108.88	19	109.58	107.50	5	22,973	0.02%
2021/10/27	21.2	107.99	14	108.11	107.00	7.2	22,734	0.03%
2021/10/26	14	107.50	7.1	106.95	101.50	6.9	22,334	0.03%
2021/10/25	10	104.65	8.5	105.12	105.50	1.5	22,136	0.01%
2021/10/22	10	102.25	11.8	101.92	101.50	-1.8	22,045	-0.01%
2021/10/21	13	100.31	11	102.00	100.50	2	22,333	0.01%
2021/10/20	54	97.34	41	97.77	96.80	13	22,038	0.06%
2021/10/19	12	97.96	23	100.04	101.50	-11	22,139	-0.05%
2021/10/18	1	92.10	7	93.04	92.60	-6	21,900	-0.03%
2021/10/15	8	91.78	4	91.95	91.40	4	22,556	0.02%
2021/10/14	0	0.00	1	89.10	89.00	-1	23,483	0.00%
2021/10/13	3	89.53	18	93.36	87.40	-15	23,748	-0.06%
2021/10/12	22	94.61	2	94.55	93.30	20	24,108	0.08%
2021/10/08	11	91.96	19	92.61	94.00	-8	24,790	-0.03%
2021/10/07	2	88.85	3	89.23	89.50	-1	25,392	0.00%
2021/10/06	5	87.12	5	86.98	86.20	0	25,823	0.00%
2021/10/05	1	80.00	4	85.00	86.50	-3	26,290	-0.01%
2021/10/04	2	83.95	2	83.60	81.10	0	26,522	0.00%
2021/10/01	1.1	83.64	22	83.55	84.10	-20.9	26,890	-0.08%
2021/09/30	4	89.75	1	89.80	89.30	3	27,668	0.01%
2021/09/29	6.1	88.77	11	88.15	87.70	-4.9	28,122	-0.02%
2021/09/28	2	94.60	0	0.00	91.80	2	28,938	0.01%
2021/09/27	0	0.00	1	96.30	94.60	-1	29,581	0.00%
2021/09/24	3	96.67	2	95.85	95.00	1	30,007	0.00%
2021/09/23	3	92.77	6	94.15	95.40	-3	30,217	-0.01%
2021/09/22	1.1	90.64	0	0.00	90.20	1.1	30,320	0.00%
2021/09/17	23	92.12	22	91.11	92.30	1	31,093	0.00%
2021/09/16	2	90.80	1	90.80	90.40	1	31,844	0.00%
2021/09/15	3	90.00	0	0.00	92.30	3	32,181	0.01%
2021/09/14	1	92.00	1	93.10	91.70	0	32,862	0.00%
2021/09/13	4	95.25	16	96.27	92.30	-12	33,164	-0.04%
2021/09/10	57	92.99	50	93.36	94.90	7	33,443	0.02%
2021/09/09	83	92.30	73	92.79	93.90	10	34,291	0.03%
2021/09/08	40	91.96	38	92.48	90.50	2	35,196	0.01%
2021/09/07	47	92.38	52	92.26	94.30	-5	35,488	-0.01%
2021/09/06	52	98.05	53	98.98	94.50	-1	35,198	0.00%
2021/09/03	74.1	98.53	71	98.24	98.50	3.1	34,882	0.01%
2021/09/02	43.3	104.51	12	102.67	100.50	31.3	34,527	0.09%
2021/09/01	11	110.63	0	0.00	111.00	11	34,572	0.03%
2021/08/31	2	107.25	1	107.50	108.50	1	34,495	0.00%
2021/08/30	7	109.93	2.2	109.95	110.00	4.8	34,408	0.01%
2021/08/27	0	0.00	9	108.22	106.50	-9	34,340	-0.03%
2021/08/26	17	113.94	5	112.80	111.50	12	34,147	0.04%
2021/08/25	28	113.57	29	112.31	113.00	-1	34,077	0.00%
2021/08/24	33	109.35	59	110.27	107.50	-26	33,308	-0.08%
2021/08/23	12	108.17	6	109.42	106.00	6	32,775	0.02%
2021/08/20	11	103.50	10	103.50	105.00	1	32,351	0.00%
2021/08/19	7	99.90	6.2	101.06	99.00	0.8	31,672	0.00%
2021/08/18	41	93.59	27	93.39	100.00	14	31,083	0.05%
2021/08/17	3	99.17	5	95.54	91.00	-2	30,700	-0.01%
2021/08/16	20	98.23	20	98.72	98.90	0	30,369	0.00%
2021/08/13	11.2	98.56	3	99.40	97.00	8.2	30,232	0.03%
2021/08/12	5	101.20	4	101.50	103.00	1	30,107	0.00%
2021/08/11	3	99.90	4	99.40	97.60	-1	29,975	0.00%
2021/08/10	39	100.04	36	100.58	101.00	3	29,776	0.01%
2021/08/09	4.5	104.51	2	101.00	100.50	2.5	29,579	0.01%
2021/08/06	64	106.99	63	107.75	108.50	1	29,399	0.00%
2021/08/05	7	108.43	2	109.00	108.50	5	29,282	0.02%
2021/08/04	5	114.00	2	114.50	113.00	3	29,279	0.01%
2021/08/03	3	116.33	4	114.25	113.50	-1	29,284	0.00%
2021/08/02	12	110.63	4	108.63	111.50	8	28,915	0.03%
2021/07/30	5	105.90	6	104.17	102.50	-1	28,598	0.00%
2021/07/29	9	106.33	8	107.19	107.00	1	28,473	0.00%
2021/07/28	15	106.17	6.8	107.20	104.50	8.2	28,180	0.03%
2021/07/27	25	117.62	16	119.46	114.50	9	27,765	0.03%
2021/07/26	35	115.69	38	115.89	115.50	-3	27,020	-0.01%
2021/07/23	29	112.91	22	114.89	110.00	7	26,312	0.03%
2021/07/22	5	110.50	19	111.26	113.50	-14	25,352	-0.06%
2021/07/21	37	107.42	22	104.14	103.50	15	25,114	0.06%
2021/07/20	27	106.63	39	106.36	108.50	-12	24,422	-0.05%
2021/07/19	6	102.42	8	102.35	100.00	-2	23,783	-0.01%
2021/07/16	19	100.23	19	101.46	102.50	0	24,120	0.00%
2021/07/15	11.1	96.17	18	98.55	100.00	-7	24,054	-0.03%
2021/07/14	31	100.62	12	100.35	98.10	19	23,919	0.08%
2021/07/13	9	109.11	4	113.76	109.00	5	23,126	0.02%
2021/07/12	10	103.18	8	102.81	105.50	2	22,646	0.01%
2021/07/09	18	97.04	29	97.20	96.00	-11	22,042	-0.05%
2021/07/08	50	96.65	40	97.08	94.80	10	21,711	0.05%
2021/07/07	50	96.88	57.1	97.04	93.60	-7.1	21,344	-0.03%
2021/07/06	20	92.48	13	92.31	92.60	7	20,611	0.03%
2021/07/05	28.1	90.96	29	92.09	90.50	-0.9	20,264	0.00%
2021/07/02	23	84.54	33	85.13	87.60	-10	19,651	-0.05%
2021/07/01	4	82.23	2	85.55	79.70	2	19,370	0.01%
2021/06/30	30	85.09	24	83.94	86.20	6	19,562	0.03%
2021/06/29	12	79.17	25	78.70	78.70	-13	19,614	-0.07%
2021/06/28	16	81.49	13	80.33	79.60	3	19,407	0.02%
2021/06/25	58	79.58	72	78.83	81.80	-14	18,838	-0.07%
2021/06/24	17	74.85	15	75.46	74.40	2	18,163	0.01%
2021/06/23	15	73.00	31	72.27	74.50	-16	17,792	-0.09%
2021/06/22	30	68.25	61	69.12	69.90	-31	17,070	-0.18%
2021/06/21	40	69.09	13	69.35	66.20	27	16,679	0.16%
2021/06/18	46	68.12	50	67.82	68.90	-4	16,156	-0.02%
2021/06/17	35	64.81	37.8	64.93	65.20	-2.8	15,070	-0.02%
2021/06/16	91	60.38	148	60.70	61.00	-57	14,076	-0.40%	大賣/
2021/06/15	37	57.20	73	57.34	57.80	-36	13,617	-0.26%
2021/06/11	37	56.66	23.1	56.49	56.50	13.9	13,585	0.10%
2021/06/10	71	56.80	42	57.00	57.00	29	13,668	0.21%
2021/06/09	75.1	57.22	40	57.60	56.50	35.1	13,562	0.26%
2021/06/08	2	54.50	1	53.80	54.80	1	13,053	0.01%
2021/06/07	10	53.30	0	0.00	53.40	10	13,119	0.08%
2021/06/03	3	53.17	1	53.50	53.50	2	13,225	0.02%
2021/06/02	3	53.87	5	55.54	52.90	-2	13,253	-0.02%
2021/06/01	3	51.70	14	51.62	52.00	-11	12,855	-0.09%
2021/05/31	1	50.30	0	0.00	51.20	1	12,919	0.01%
2021/05/28	5	50.20	0	0.00	50.60	5	13,004	0.04%
2021/05/27	0	0.00	20	48.10	48.35	-20	13,181	-0.15%
2021/05/26	0	0.00	10	47.78	48.40	-10	13,217	-0.08%
2021/05/25	15	47.87	4	47.44	47.85	11	13,317	0.08%
2021/05/24	3	46.25	0	0.00	46.25	3	13,390	0.02%
2021/05/21	21	45.56	1	45.85	46.15	20	13,538	0.15%
2021/05/19	6.1	45.41	7	44.11	45.60	-0.9	13,604	-0.01%
2021/05/18	0	0.00	1	43.40	43.55	-1	13,512	-0.01%
2021/05/17	1	40.70	4	39.94	39.60	-3	13,515	-0.02%
2021/05/14	1	44.65	2	45.83	43.95	-1	13,471	-0.01%
2021/05/13	2	44.03	0	0.00	44.00	2	13,381	0.01%
2021/05/12	1	43.20	2	42.90	43.50	-1	13,348	-0.01%
2021/05/11	2	47.35	2	46.38	46.60	0	13,217	0.00%
2021/05/10	3	52.10	0	0.00	51.10	3	13,093	0.02%
2021/05/07	1	52.20	12	51.75	53.60	-11	13,597	-0.08%
2021/05/06	3	50.90	0	0.00	50.70	3	13,602	0.02%
2021/05/05	1	53.20	1	52.80	50.90	0	13,569	0.00%
2021/05/04	2	50.95	6	54.07	52.40	-4	13,623	-0.03%
2021/05/03	2	56.10	2	56.60	55.50	0	13,697	0.00%
2021/04/29	1	59.20	0	0.00	59.00	1	13,737	0.01%
2021/04/28	14	60.45	0	0.00	60.50	14	13,804	0.10%
2021/04/27	6	61.53	4	60.68	60.20	2	13,935	0.01%
2021/04/26	9	62.12	3	63.07	62.70	6	13,805	0.04%
2021/04/23	14	62.07	5	62.94	62.40	9	13,876	0.06%
2021/04/22	12	62.60	21	64.79	60.50	-9	13,695	-0.07%
2021/04/21	5	58.92	28	62.01	61.70	-23	13,209	-0.17%
2021/04/20	33	60.25	23	59.57	59.50	10	12,870	0.08%
2021/04/19	2	56.40	1	56.60	56.70	1	12,514	0.01%
2021/04/15	2	55.40	3	55.50	55.40	-1	12,871	-0.01%
2021/04/14	2	55.45	2	54.10	55.40	0	12,979	0.00%
2021/04/13	3	56.77	0	0.00	55.80	3	13,158	0.02%
2021/04/12	10	57.07	0	0.00	57.10	10	13,235	0.08%
2021/04/09	5	59.52	4.7	59.31	58.60	0.3	13,439	0.00%
2021/04/08	7	59.69	14	60.70	60.70	-7	14,110	-0.05%
2021/04/07	4	59.00	0	0.00	59.60	4	14,202	0.03%
2021/04/06	12	57.19	2	58.80	59.60	10	14,068	0.07%
2021/04/01	2	55.45	7.2	55.73	54.50	-5.2	13,793	-0.04%
2021/03/31	5	53.54	2	53.20	53.50	3	14,143	0.02%
2021/03/30	15	54.15	5	54.42	54.00	10	15,208	0.07%
2021/03/29	8	54.18	14	54.24	54.60	-6	16,146	-0.04%
2021/03/26	1	52.40	7	53.30	53.70	-6	16,282	-0.04%
2021/03/25	5	52.44	5.1	52.20	52.20	-0.1	16,368	0.00%
2021/03/24	3	53.30	13	53.67	53.70	-10	16,465	-0.06%
2021/03/23	10	53.76	3	53.77	53.00	7	16,589	0.04%
2021/03/22	9	54.80	3	54.90	54.40	6	16,726	0.04%
2021/03/19	0	0.00	5	54.36	54.60	-5	16,967	-0.03%
2021/03/18	1	54.40	1	55.10	54.20	0	17,189	0.00%
2021/03/17	5.2	54.53	5	54.90	54.20	0.2	17,384	0.00%
2021/03/16	3	53.83	2	53.80	53.80	1	17,675	0.01%
2021/03/15	3	53.87	14	53.89	54.10	-11	18,108	-0.06%
2021/03/12	3	53.10	2	52.70	53.10	1	18,159	0.01%
2021/03/11	6.1	52.75	2	52.85	52.90	4.1	18,251	0.02%
2021/03/10	26	51.82	30	52.24	51.40	-4	18,268	-0.02%
2021/03/09	3	48.70	2	48.90	48.70	1	18,249	0.01%
2021/03/08	0	0.00	5	51.10	49.65	-5	18,577	-0.03%
2021/03/05	0	0.00	4	51.30	51.30	-4	18,928	-0.02%
2021/03/04	1	51.60	0	0.00	51.60	1	19,241	0.01%
2021/03/03	2	52.85	1	54.10	54.10	1	19,614	0.01%
2021/03/02	9	55.08	9	55.83	53.90	0	19,881	0.00%
2021/02/26	0.2	53.70	0	0.00	54.00	0.2	20,047	0.00%
2021/02/24	2	55.60	31	54.90	55.00	-29	22,443	-0.13%
2021/02/23	0	0.00	4	55.38	55.00	-4	22,545	-0.02%
2021/02/22	46	55.04	1	55.20	54.40	45	22,470	0.20%
2021/02/19	0	0.00	2	53.40	53.10	-2	22,464	-0.01%
2021/02/18	0	0.00	5	52.30	52.40	-5	22,985	-0.02%
2021/02/17	5	51.00	24	51.26	51.80	-19	23,384	-0.08%
2021/02/04	5	49.46	0	0.00	49.35	5	24,050	0.02%
2021/02/03	0	0.00	1	50.90	50.60	-1	24,582	0.00%
2021/02/02	5	49.96	2	50.10	50.00	3	24,837	0.01%
2021/02/01	2.1	48.81	1	49.00	49.00	1.1	24,991	0.00%
2021/01/29	9	53.16	12	54.72	50.50	-3	24,939	-0.01%
2021/01/28	3	51.07	0	0.00	51.20	3	24,472	0.01%
2021/01/27	0	0.00	1	52.20	52.50	-1	24,442	0.00%
2021/01/26	3	52.47	0	0.00	52.00	3	24,460	0.01%
2021/01/25	2	53.30	5	54.24	53.30	-3	24,404	-0.01%
2021/01/22	4	50.53	50	51.25	51.60	-46	24,222	-0.19%
2021/01/21	59	51.45	6	51.00	51.00	53	24,138	0.22%
2021/01/20	4	51.83	0	0.00	51.70	4	24,060	0.02%
2021/01/19	4	54.90	18	55.24	54.80	-14	23,846	-0.06%
2021/01/18	6	55.38	48	54.42	55.50	-42	23,821	-0.18%
2021/01/15	25	53.60	26	54.02	54.00	-1	23,598	0.00%
2021/01/14	15	54.59	13	54.08	53.90	2	23,431	0.01%
2021/01/13	9	55.39	9	55.27	55.30	0	23,327	0.00%
2021/01/12	12	56.42	5	57.62	55.30	7	23,246	0.03%
2021/01/11	7	55.50	11	55.79	56.50	-4	22,867	-0.02%
2021/01/08	4	52.93	1	54.70	53.50	3	22,833	0.01%
2021/01/07	3	53.87	2	53.25	53.20	1	23,230	0.00%
2021/01/06	13	53.43	15	53.17	53.00	-2	23,313	-0.01%
2021/01/05	3	53.57	3	54.33	54.70	0	23,142	0.00%
2021/01/04	33	55.55	21	54.81	54.70	12	23,109	0.05%
2020/12/31	19	54.72	28.3	54.22	54.10	-9.3	23,051	-0.04%
2020/12/30	5	52.52	3	52.10	51.80	2	22,367	0.01%
2020/12/29	6	51.55	8	51.81	52.80	-2	22,044	-0.01%
2020/12/28	20	51.84	24	52.14	51.60	-4	21,821	-0.02%
2020/12/25	27.3	51.38	23	51.64	51.00	4.3	21,429	0.02%
2020/12/24	49	49.47	46	49.47	50.60	3	20,612	0.01%
2020/12/23	49	46.44	84	46.50	46.90	-35	19,511	-0.18%
2020/12/22	3	44.90	3	45.62	43.60	0	18,595	0.00%
2020/12/21	5	43.33	2	44.60	44.60	3	18,505	0.02%
2020/12/18	13	44.60	2	44.05	44.00	11	18,713	0.06%
2020/12/17	30	44.79	35	45.15	45.25	-5	18,690	-0.03%
2020/12/16	1	43.45	9	44.37	44.75	-8	18,660	-0.04%
2020/12/15	14	43.71	10	42.79	42.70	4	18,800	0.02%
2020/12/14	1	45.50	5	46.01	45.10	-4	19,025	-0.02%
2020/12/11	13	45.25	8	44.15	44.10	5	18,840	0.03%
2020/12/10	11	46.07	8	46.17	45.80	3	18,653	0.02%
2020/12/09	14	46.29	20	46.94	45.95	-6	18,353	-0.03%
2020/12/08	9	44.69	13	45.11	44.95	-4	17,978	-0.02%
2020/12/07	5.3	44.39	2	44.95	44.30	3.3	17,988	0.02%
2020/12/04	9	44.55	3	45.10	44.30	6	17,926	0.03%
2020/12/03	7	44.79	17	44.41	44.35	-10	17,860	-0.06%
2020/12/02	23	45.44	6	44.70	44.70	17	17,857	0.10%
2020/12/01	17	43.78	18	44.95	45.80	-1	17,637	-0.01%
2020/11/30	19	44.86	10	44.66	44.60	9	17,461	0.05%
2020/11/27	21	43.29	26	44.59	45.15	-5	17,327	-0.03%
2020/11/26	19	43.49	14	44.05	43.65	5	17,355	0.03%
2020/11/25	18	43.41	31	42.39	42.40	-13	17,154	-0.08%
2020/11/24	122	44.47	110.5	44.69	43.20	11.5	17,057	0.07%	大買/大賣/
2020/11/23	19	41.50	33	42.88	44.40	-14	16,399	-0.09%
2020/11/20	4	40.16	27	40.34	40.40	-23	16,776	-0.14%
2020/11/19	25	39.22	0	0.00	39.00	25	16,927	0.15%
2020/11/18	15	40.01	23	40.15	39.55	-8	17,618	-0.05%
2020/11/17	70	40.43	54	39.84	39.50	16	18,922	0.08%
2020/11/16	10	39.32	21	40.30	41.35	-11	21,270	-0.05%
2020/11/13	9	38.93	14	39.03	38.70	-5	21,508	-0.02%
2020/11/12	47	39.06	17	39.77	38.15	30	21,713	0.14%
2020/11/11	15	40.28	40	40.08	40.35	-25	21,395	-0.12%
2020/11/10	60	39.14	24	39.49	38.05	36	20,909	0.17%
2020/11/09	5	38.90	25	38.76	39.00	-20	20,791	-0.10%
2020/11/05	0	0.00	8	37.80	37.90	-8	20,769	-0.04%
2020/11/04	7	36.86	7	36.91	37.00	0	20,901	0.00%
2020/11/03	6	35.70	9	36.51	36.90	-3	21,491	-0.01%
2020/11/02	6	35.31	1	35.35	35.30	5	22,085	0.02%
2020/10/30	7	36.54	13	36.17	36.05	-6	22,205	-0.03%
2020/10/29	1	36.40	1	36.95	37.20	0	22,509	0.00%
2020/10/28	3	37.67	0	0.00	37.55	3	22,554	0.01%
2020/10/27	11	38.19	1	38.20	38.45	10	22,538	0.04%
2020/10/26	6	38.31	3	38.65	38.10	3	22,623	0.01%
2020/10/23	2	38.03	5	38.17	38.15	-3	22,541	-0.01%
2020/10/22	3	37.60	0	0.00	37.80	3	22,637	0.01%
2020/10/21	0	0.00	4	37.36	37.40	-4	22,620	-0.02%
2020/10/20	2	37.10	4	37.15	36.75	-2	22,601	-0.01%
2020/10/19	4	37.08	3	37.40	37.15	1	22,594	0.00%
2020/10/16	35	37.71	15	37.60	36.80	20	22,574	0.09%
2020/10/15	152	39.05	145	39.14	39.00	7	22,229	0.03%	大買/大賣/
2020/10/14	6	38.80	19	38.94	38.70	-13	21,642	-0.06%
2020/10/13	5	38.48	3	38.88	38.30	2	21,478	0.01%
2020/10/12	3	38.28	6	38.34	38.30	-3	21,336	-0.01%
2020/10/08	6	37.98	3	38.28	37.95	3	21,233	0.01%
2020/10/07	3	38.28	4	38.10	38.40	-1	21,039	0.00%
2020/10/06	1	37.45	2	37.70	37.45	-1	20,941	0.00%
2020/10/05	10	36.40	10	36.75	36.90	0	21,030	0.00%
2020/09/30	1	36.25	1	35.80	36.30	0	21,064	0.00%
2020/09/29	11	35.84	15	35.89	35.75	-4	21,134	-0.02%
2020/09/28	0	0.00	1	35.65	35.45	-1	21,083	0.00%
2020/09/25	38	34.98	32	35.10	34.95	6	21,098	0.03%
2020/09/24	7	35.86	2	36.35	35.30	5	21,089	0.02%
2020/09/23	33	37.66	21	37.67	37.10	12	21,179	0.06%
2020/09/22	1	37.60	2	37.45	37.05	-1	20,890	0.00%
2020/09/21	7	37.96	5	37.90	37.40	2	20,794	0.01%
2020/09/18	18	38.41	3	37.80	37.60	15	20,814	0.07%
2020/09/17	15	37.95	14	37.89	38.20	1	20,556	0.00%
2020/09/16	1	36.65	15	36.51	36.40	-14	20,061	-0.07%
2020/09/15	0	0.00	5	36.15	35.90	-5	19,992	-0.03%
2020/09/14	0	0.00	2	35.90	36.10	-2	20,063	-0.01%
2020/09/11	7	34.85	13	35.54	34.65	-6	20,003	-0.03%
2020/09/10	5	36.98	2	36.98	36.20	3	19,836	0.02%
2020/09/09	1	35.50	0	0.00	36.40	1	19,777	0.01%
2020/09/08	0	0.00	2	36.38	35.90	-2	19,786	-0.01%
2020/09/07	1	35.90	392	36.15	35.70	-391	19,811	-1.97%	大賣/鉅額交易
2020/09/04	27	36.96	0	0.00	36.75	27	19,837	0.14%
2020/09/03	1	38.15	8	38.64	37.40	-7	19,855	-0.04%
2020/09/02	2	38.00	1	37.90	38.00	1	19,694	0.01%
2020/09/01	2	37.73	86	38.30	38.55	-84	19,779	-0.42%
2020/08/31	3	36.98	1	36.70	36.70	2	19,408	0.01%
2020/08/28	55	37.74	2	38.10	37.40	53	19,647	0.27%
2020/08/27	25	37.54	5	37.82	37.35	20	20,272	0.10%
2020/08/26	275	39.66	151	40.82	38.40	124	19,892	0.62%	大買/大賣/鉅額交易
2020/08/25	25	38.45	16	38.53	38.40	9	18,326	0.05%
2020/08/24	130	37.85	42	38.62	39.00	88	17,887	0.49%	大買/
2020/08/21	203	38.43	83.6	38.60	37.95	119.4	17,062	0.70%	大買/鉅額交易
2020/08/20	430	37.64	437	38.12	38.75	-7	15,582	-0.04%	大買/大賣/
2020/08/19	1	35.80	12	36.33	36.85	-11	12,641	-0.09%
2020/08/18	5	31.81	13	32.88	33.50	-8	11,930	-0.07%
2020/08/17	5	31.89	10	31.97	32.00	-5	11,501	-0.04%
2020/08/14	5	30.31	3	30.57	30.45	2	11,271	0.02%
2020/08/13	5	30.04	4	30.65	30.05	1	11,222	0.01%
2020/08/12	12	29.88	4	29.60	29.90	8	11,049	0.07%
2020/08/11	2	29.75	10	30.45	29.80	-8	10,944	-0.07%
2020/08/10	2	31.60	12	30.43	30.40	-10	10,915	-0.09%
2020/08/07	54	32.36	42	32.20	32.40	12	10,682	0.11%
2020/08/06	11	32.14	14	30.95	32.65	-3	10,058	-0.03%
2020/08/05	11	29.40	7	29.57	29.70	4	9,412	0.04%
2020/08/04	13	29.58	8	29.34	28.80	5	9,278	0.05%
2020/07/31	5	29.32	0	0.00	29.35	5	8,858	0.06%
2020/07/30	13	29.47	6	29.42	29.55	7	8,845	0.08%
2020/07/28	3	28.92	4	28.53	27.40	-1	8,775	-0.01%
2020/07/27	1	28.30	0	0.00	28.55	1	8,632	0.01%
2020/07/23	0	0.00	1	28.55	28.55	-1	8,690	-0.01%
2020/07/22	0	0.00	14	28.32	28.45	-14	8,692	-0.16%
2020/07/21	0	0.00	5	27.35	27.85	-5	8,790	-0.06%
2020/07/20	5	26.90	0	0.00	26.90	5	9,037	0.06%
2020/07/16	0	0.00	3	28.10	28.05	-3	9,131	-0.03%
2020/07/15	3	28.95	2	29.15	28.65	1	9,100	0.01%
2020/07/14	0	0.00	4	29.40	29.35	-4	9,016	-0.04%
2020/07/13	4	29.80	9.5	30.12	30.15	-5.5	8,848	-0.06%
2020/07/10	3	29.83	1	29.75	28.95	2	8,720	0.02%
2020/07/09	0	0.00	5	29.55	29.70	-5	8,548	-0.06%
2020/07/08	2	29.70	0	0.00	29.45	2	8,462	0.02%
2020/07/07	6	29.33	1	28.90	29.15	5	8,344	0.06%
2020/07/06	2	29.03	1	29.10	29.20	1	8,298	0.01%
2020/07/03	4	29.78	2	29.40	29.10	2	8,235	0.02%
2020/07/02	12	29.87	7	29.46	29.80	5	8,010	0.06%
2020/07/01	2	28.60	0	0.00	28.50	2	7,748	0.03%
2020/06/29	4	28.15	0	0.00	27.85	4	7,753	0.05%
2020/06/24	0	0.00	1	29.20	29.20	-1	7,613	-0.01%
2020/06/23	1	28.00	0	0.00	28.15	1	7,535	0.01%
2020/06/22	2	29.10	2	28.70	28.60	0	7,503	0.00%
2020/06/19	1	29.45	12	29.18	28.30	-11	7,478	-0.15%
2020/06/17	1	28.65	0	0.00	28.60	1	7,261	0.01%
2020/06/15	0	0.00	1	28.85	28.05	-1	7,204	-0.01%
2020/06/12	13	29.32	8.9	29.48	29.65	4.1	7,134	0.06%
2020/06/11	4	30.40	0	0.00	29.20	4	7,085	0.06%
2020/06/10	12	28.83	2	29.75	30.00	10	6,942	0.14%
2020/06/08	18	29.88	9	29.95	29.10	9	6,677	0.13%
2020/06/05	1	29.30	1	29.50	29.10	0	6,346	0.00%
2020/06/04	7	29.38	26	29.27	29.30	-19	6,172	-0.31%
2020/06/03	17	28.69	26	28.58	28.95	-9	5,701	-0.16%
2020/06/02	9	26.67	11	26.24	27.00	-2	4,644	-0.04%
2020/06/01	0	0.00	2.9	24.57	24.60	-2.9	4,304	-0.07%
2020/05/27	0	0.00	2	24.48	24.80	-2	4,245	-0.05%
2020/05/26	2	24.20	0	0.00	24.15	2	4,214	0.05%
2020/05/21	0	0.00	4	24.55	24.60	-4	4,164	-0.10%
2020/05/12	0	0.00	4	25.03	25.10	-4	3,793	-0.11%
2020/05/11	0	0.00	1	25.75	25.55	-1	3,765	-0.03%
2020/05/08	1	25.05	2	25.00	24.90	-1	3,709	-0.03%
2020/05/07	3	24.98	0	0.00	24.95	3	3,674	0.08%
2020/05/06	1	24.80	4	24.85	25.05	-3	3,624	-0.08%
2020/05/05	3	24.95	1	25.15	25.40	2	3,573	0.06%
2020/05/04	2	24.40	0	0.00	24.40	2	3,499	0.06%
2020/04/30	2	24.60	2	24.68	24.55	0	3,499	0.00%
2020/04/29	1	24.25	3	24.30	24.40	-2	3,496	-0.06%
2020/04/27	2	23.85	1	23.85	23.85	1	3,390	0.03%
2020/04/24	3	23.90	1	23.80	23.70	2	3,331	0.06%
2020/04/23	8	24.50	2	24.35	24.05	6	3,179	0.19%
2020/04/22	2	21.90	2	22.70	23.20	0	2,893	0.00%
2020/04/21	0	0.00	3	22.30	21.45	-3	2,794	-0.11%
2020/04/20	0	0.00	1	22.00	22.00	-1	2,755	-0.04%
2020/04/17	6	21.60	0	0.00	21.50	6	2,740	0.22%
2020/04/15	0	0.00	3	21.25	21.30	-3	2,700	-0.11%
2020/04/13	3	20.65	0	0.00	20.25	3	2,701	0.11%
2020/04/10	0	0.00	6.5	20.05	20.20	-6.5	2,706	-0.24%
2020/04/08	0	0.00	4	19.75	20.10	-4	2,779	-0.14%
2020/04/07	4	19.30	0	0.00	19.40	4	2,750	0.15%
2020/03/27	0	0.00	1	18.25	17.95	-1	2,943	-0.03%
2020/03/26	0	0.00	5	18.15	18.20	-5	2,953	-0.17%
2020/03/25	0	0.00	3	18.05	18.25	-3	3,134	-0.10%
2020/03/24	1	16.20	2	16.60	16.60	-1	3,084	-0.03%
2020/03/20	0	0.00	1	15.05	15.05	-1	3,060	-0.03%
2020/03/19	2	13.75	0	0.00	13.70	2	3,048	0.07%
2020/03/18	5	16.15	0	0.00	15.20	5	2,956	0.17%
2020/03/17	1	16.15	1	16.15	16.15	0	2,896	0.00%
2020/03/16	1	18.50	4	18.85	17.90	-3	2,799	-0.11%
2020/03/13	3	19.52	0	0.00	19.85	3	2,724	0.11%
2020/03/12	1	22.30	32	22.52	21.65	-31	2,651	-1.17%
2020/03/04	0	0.00	1	25.60	25.65	-1	2,653	-0.04%
2020/03/03	0	0.00	0.5	25.05	25.10	-0.5	2,651	-0.02%
2020/03/02	1	24.65	0	0.00	24.50	1	2,640	0.04%
2020/02/26	0	0.00	2	25.85	25.60	-2	2,597	-0.08%
2020/02/25	0	0.00	3	24.65	24.95	-3	2,566	-0.12%
2020/02/19	0	0.00	2	25.10	25.15	-2	2,556	-0.08%
2020/02/14	0	0.00	1	24.90	24.75	-1	2,558	-0.04%
2020/02/12	0.5	24.70	1	24.90	24.80	-0.5	2,564	-0.02%
2020/02/11	1	24.50	0	0.00	24.50	1	2,553	0.04%
2020/02/10	1	23.75	0	0.00	24.15	1	2,540	0.04%
2020/02/05	0	0.00	2	23.00	23.25	-2	2,533	-0.08%
2020/02/04	4	23.10	0	0.00	23.15	4	2,556	0.16%
2020/02/03	0	0.00	5	22.10	22.20	-5	2,673	-0.19%
2020/01/31	2	24.10	1.8	24.08	24.00	0.2	2,653	0.01%
2020/01/20	8	27.46	2	27.45	27.35	6	2,587	0.23%
2020/01/16	0	0.00	3	27.90	27.80	-3	2,616	-0.11%
2020/01/15	0	0.00	1	27.70	27.85	-1	2,687	-0.04%
2020/01/08	1	26.55	0	0.00	26.55	1	2,780	0.04%
2020/01/03	30	28.11	5	28.43	28.25	25	2,842	0.88%
2020/01/02	123	28.01	124	28.10	27.80	-1	2,762	-0.04%	大買/大賣/
2019/12/31	3	27.70	1.6	27.68	27.70	1.4	2,787	0.05%
2019/12/30	11	28.16	14	28.06	28.00	-3	2,797	-0.11%
2019/12/27	4	28.24	1	28.45	28.35	3	2,757	0.11%
2019/12/26	9	28.28	3	28.10	28.30	6	2,692	0.22%
2019/12/25	2	27.23	1.1	27.38	27.80	0.9	2,500	0.04%
2019/12/20	2	28.15	0	0.00	27.50	2	2,391	0.08%
2019/12/16	0	0.00	2	26.50	26.50	-2	2,290	-0.09%
2019/12/13	0	0.00	7	26.10	25.90	-7	2,324	-0.30%
2019/12/12	142	26.11	142	26.19	26.00	0	2,388	0.00%	大買/大賣/
2019/12/06	10	26.30	9	26.32	26.05	1	3,059	0.03%
2019/12/03	2	25.50	0	0.00	25.35	2	3,454	0.06%
2019/11/29	0	0.00	1	26.70	26.15	-1	3,555	-0.03%
2019/11/28	135	27.21	136	27.27	27.10	-1	3,565	-0.03%	大買/大賣/
2019/11/27	1.1	27.09	0	0.00	26.95	1.1	3,689	0.03%
2019/11/19	1	26.80	0	0.00	26.80	1	4,160	0.02%
2019/11/18	1	26.85	0	0.00	27.15	1	4,240	0.02%
2019/11/15	3	26.65	0	0.00	26.60	3	4,372	0.07%
2019/11/12	1	26.80	0	0.00	26.90	1	4,493	0.02%
2019/11/06	0	0.00	0.9	27.35	27.35	-0.9	4,571	-0.02%
2019/10/31	43	29.48	39.8	29.56	28.70	3.2	4,584	0.07%
2019/10/30	103	28.80	109	28.92	29.00	-6	4,501	-0.13%	大買/大賣/
2019/10/25	2	28.50	0	0.00	28.35	2	4,620	0.04%
2019/10/24	1	28.90	0	0.00	28.90	1	4,621	0.02%
2019/10/23	20	29.00	30	29.12	29.05	-10	4,657	-0.21%
2019/10/21	1	28.80	1	28.40	28.40	0	4,629	0.00%
2019/10/17	2	28.40	10	28.30	28.35	-8	4,729	-0.17%
2019/10/16	38	28.78	6	28.53	28.70	32	4,749	0.67%
2019/10/15	5	28.15	3	28.12	28.30	2	4,662	0.04%
2019/10/14	2	27.15	0	0.00	27.45	2	4,644	0.04%
2019/10/09	2	26.95	0	0.00	27.00	2	4,911	0.04%
2019/10/07	2	27.15	0	0.00	27.25	2	5,396	0.04%
2019/10/04	1	28.20	0	0.00	27.65	1	5,404	0.02%
2019/10/02	5	28.35	0	0.00	28.45	5	5,517	0.09%
2019/09/27	0.1	29.20	3	29.60	29.15	-2.9	5,527	-0.05%
2019/09/26	0.1	30.00	1	30.10	30.05	-0.9	5,525	-0.02%
2019/09/25	0.2	29.75	0	0.00	29.75	0.2	5,529	0.00%
2019/09/23	3.1	30.45	2	30.80	30.35	1.1	5,547	0.02%
2019/09/12	0	0.00	1	27.95	27.95	-1	5,555	-0.02%
2019/09/11	32	27.93	0	0.00	27.65	32	5,550	0.58%
2019/09/10	0	0.00	30	28.80	28.35	-30	5,526	-0.54%
2019/09/09	3	28.12	0	0.00	28.20	3	5,567	0.05%
2019/09/06	1	29.20	43	29.96	28.60	-42	5,543	-0.76%
2019/09/05	2	29.00	0	0.00	28.50	2	5,199	0.04%
2019/09/04	0	0.00	1	28.60	28.70	-1	5,121	-0.02%
2019/09/03	60	28.47	1	28.30	28.90	59	5,107	1.16%
2019/09/02	1	28.50	9	28.41	29.00	-8	4,945	-0.16%
2019/08/30	36	27.63	2	28.43	27.35	34	4,867	0.70%
2019/08/29	3	27.95	4	27.69	27.95	-1	4,679	-0.02%
2019/08/28	3	27.80	0	0.00	27.70	3	4,637	0.06%
2019/08/27	1	27.45	7	27.54	27.70	-6	4,575	-0.13%
2019/08/23	2	27.30	10	27.45	27.45	-8	4,454	-0.18%
2019/08/22	6	27.03	5	27.35	27.05	1	4,329	0.02%
2019/08/21	5	26.95	1	26.90	26.75	4	4,229	0.09%
2019/08/20	1	26.85	2	26.60	26.50	-1	4,192	-0.02%
2019/08/19	0	0.00	18	26.33	26.25	-18	4,110	-0.44%
2019/08/16	0	0.00	1	25.90	25.80	-1	4,037	-0.02%
2019/08/15	1	26.35	6	25.40	26.15	-5	3,992	-0.13%
2019/08/14	16	25.49	1	25.70	25.70	15	3,939	0.38%
2019/08/13	5	25.91	1	25.80	25.75	4	3,863	0.10%
2019/08/12	8	25.83	2	25.40	25.95	6	3,757	0.16%
2019/08/08	1	23.90	0	0.00	24.00	1	3,658	0.03%
2019/08/07	5	23.85	1	23.65	23.60	4	3,702	0.11%
2019/08/05	1	23.65	1	24.35	23.70	0	3,887	0.00%
2019/08/02	1	24.55	0	0.00	24.50	1	3,916	0.03%
2019/07/30	1	25.65	1	25.75	25.65	0	4,010	0.00%
2019/07/29	1	26.55	0	0.00	26.35	1	4,035	0.02%
2019/07/26	0	0.00	1	26.80	26.75	-1	4,037	-0.02%
2019/07/25	0	0.00	5	26.70	27.00	-5	4,028	-0.12%
2019/07/24	10	26.50	100	26.70	26.65	-90	3,979	-2.26%
2019/07/23	5	25.70	0	0.00	25.95	5	3,926	0.13%
2019/07/22	3	25.53	3	25.60	25.65	0	3,953	0.00%
2019/07/16	201	26.91	201	27.01	26.70	0	4,076	0.00%	大買/大賣/
2019/07/15	100	26.58	0	0.00	26.50	100	4,108	2.43%
2019/07/12	0	0.00	2	27.30	27.05	-2	4,299	-0.05%
2019/07/08	12	27.90	7	27.74	27.45	5	5,160	0.10%
2019/07/05	0	0.00	10	26.77	27.00	-10	5,857	-0.17%
2019/07/04	102	25.52	106	26.60	26.75	-4	5,700	-0.07%	大買/大賣/
2019/07/02	0	0.00	80	26.38	25.90	-80	5,601	-1.43%
2019/07/01	1	25.85	0	0.00	26.00	1	5,601	0.02%
2019/06/26	0	0.00	2	25.35	25.50	-2	5,737	-0.03%
2019/06/24	10	25.60	1	25.60	25.60	9	5,855	0.15%
2019/06/21	2	26.00	3	26.07	25.55	-1	5,895	-0.02%
2019/06/20	6	26.06	0	0.00	26.05	6	5,935	0.10%
2019/06/04	0	0.00	2	24.35	24.25	-2	6,454	-0.03%
2019/05/31	1	24.75	2	24.80	24.75	-1	6,506	-0.02%
2019/05/29	123	24.19	123	24.32	24.25	0	6,571	0.00%	大買/大賣/
2019/05/23	0	0.00	6	23.88	24.00	-6	6,905	-0.09%
2019/05/22	1	24.50	0	0.00	24.20	1	6,957	0.01%
2019/05/20	1	24.00	0	0.00	23.90	1	7,087	0.01%
2019/05/17	20	24.20	0	0.00	23.90	20	7,294	0.27%
2019/05/16	0	0.00	1	24.45	24.40	-1	7,583	-0.01%
2019/05/15	0	0.00	1	25.05	25.05	-1	7,709	-0.01%
2019/05/14	0	0.00	2	22.80	24.55	-2	8,016	-0.02%
2019/05/13	7	23.52	1	23.75	23.30	6	8,253	0.07%
2019/05/10	4	25.55	1	25.20	25.05	3	8,743	0.03%
2019/05/09	1	25.40	0	0.00	25.50	1	8,772	0.01%
2019/05/08	2	26.05	10	26.32	26.35	-8	8,782	-0.09%
2019/05/07	222	26.76	168	26.87	26.65	54	8,903	0.61%	大買/大賣/
2019/05/06	13	26.38	8	26.79	26.30	5	8,994	0.06%
2019/05/03	122	27.51	120	27.59	27.60	2	9,300	0.02%	大買/大賣/
2019/05/02	11	27.33	0	0.00	27.35	11	9,345	0.12%
2019/04/30	4	26.91	0	0.00	27.20	4	9,520	0.04%
2019/04/29	4	26.80	0	0.00	26.60	4	9,689	0.04%
2019/04/25	1	28.15	20	28.10	28.10	-19	10,130	-0.19%
2019/04/22	1	29.00	47	29.04	28.80	-46	10,535	-0.44%
2019/04/19	23	28.71	26	28.83	28.90	-3	10,523	-0.03%
2019/04/18	10	28.76	6	29.23	28.65	4	10,517	0.04%
2019/04/17	4	30.23	0	0.00	29.85	4	10,458	0.04%
2019/04/16	2	29.80	0	0.00	30.15	2	10,576	0.02%
2019/04/15	89	29.58	4	29.50	29.25	85	10,637	0.80%
2019/04/12	15	30.55	6	29.89	29.05	9	10,596	0.08%
2019/04/11	9	30.99	31	30.89	30.70	-22	10,145	-0.22%
2019/04/10	1	28.05	2	28.53	28.55	-1	9,180	-0.01%
2019/04/09	0	0.00	25	27.87	27.85	-25	9,094	-0.27%
2019/04/08	3	27.68	2	27.90	27.50	1	9,061	0.01%
2019/04/02	3	27.35	12	27.35	27.25	-9	9,083	-0.10%
2019/04/01	1	26.95	1	27.20	27.30	0	9,101	0.00%
2019/03/29	0	0.00	5	26.55	26.65	-5	9,054	-0.06%
2019/03/28	4	26.96	0	0.00	26.65	4	9,332	0.04%
2019/03/27	177	26.65	177	26.76	26.90	0	9,489	0.00%	大買/大賣/
2019/03/26	0	0.00	4	26.18	26.05	-4	9,577	-0.04%
2019/03/25	3	25.85	4	26.15	26.10	-1	9,814	-0.01%
2019/03/21	5	27.35	0	0.00	27.55	5	10,038	0.05%
2019/03/20	1	26.60	0	0.00	26.55	1	10,738	0.01%
2019/03/19	10	26.45	18	26.74	26.70	-8	10,914	-0.07%
2019/03/18	12	25.96	11	26.07	26.25	1	10,916	0.01%
2019/03/15	9	27.64	15	27.82	27.15	-6	10,826	-0.06%
2019/03/13	2	28.10	0	0.00	28.00	2	11,142	0.02%
2019/03/11	32	27.37	4	27.38	27.50	28	11,605	0.24%
2019/03/07	3	28.63	0	0.00	28.50	3	13,170	0.02%
2019/03/06	1	28.70	0	0.00	28.70	1	13,509	0.01%
2019/03/04	30	28.99	17	29.00	29.30	13	13,904	0.09%
2019/02/27	1	28.80	0	0.00	28.75	1	13,919	0.01%
2019/02/25	3	30.37	5	30.23	30.25	-2	13,990	-0.01%
2019/02/22	0	0.00	1	30.30	30.10	-1	14,172	-0.01%
2019/02/21	11	30.27	1	30.30	30.20	10	14,153	0.07%
2019/02/20	60	30.41	60	30.49	30.15	0	14,199	0.00%
2019/02/18	10	30.35	9	30.25	29.95	1	14,215	0.01%
2019/02/15	6	32.08	5	31.89	31.00	1	14,082	0.01%
2019/02/14	3	31.83	2	31.25	31.25	1	13,848	0.01%
2019/02/13	7	31.79	5	31.74	31.35	2	13,838	0.01%
2019/02/12	4	30.91	6	31.00	31.30	-2	13,648	-0.01%
2019/02/11	17	30.66	43	30.63	31.15	-26	13,564	-0.19%
2019/01/29	0	0.00	4	28.45	28.90	-4	13,385	-0.03%
2019/01/28	285	29.25	285	29.31	29.00	0	13,834	0.00%	大買/大賣/
2019/01/25	199	28.84	199	28.89	28.75	0	14,039	0.00%	大買/大賣/
2019/01/24	28	29.01	24	29.17	28.40	4	14,141	0.03%
2019/01/21	0	0.00	2	29.48	28.80	-2	13,979	-0.01%
2019/01/18	4	28.84	0	0.00	29.05	4	13,906	0.03%
2019/01/17	8	29.22	6	28.83	28.40	2	13,893	0.01%
2019/01/16	0	0.00	4	28.00	28.95	-4	13,553	-0.03%
2019/01/15	0	0.00	3	26.90	27.05	-3	13,306	-0.02%
2019/01/14	2	26.50	2	26.10	26.25	0	13,137	0.00%
2019/01/11	101	26.63	101	26.70	26.40	0	13,213	0.00%	大買/大賣/
2019/01/09	0	0.00	5	27.29	26.40	-5	13,169	-0.04%
2019/01/08	22	26.88	20	27.12	26.75	2	13,080	0.02%
2019/01/07	9	25.65	54	25.82	26.85	-45	12,900	-0.35%
2019/01/04	1	24.90	45	23.90	24.45	-44	12,832	-0.34%
2019/01/03	158	26.08	163	26.18	25.45	-5	12,756	-0.04%	大買/大賣/
2019/01/02	92	25.98	8	25.97	25.70	84	12,860	0.65%
2018/12/28	8	25.43	2	25.25	25.45	6	12,985	0.05%
2018/12/27	0	0.00	7	25.60	25.45	-7	13,109	-0.05%
2018/12/26	6	26.08	1	25.00	24.95	5	13,064	0.04%
2018/12/25	13	25.45	12	25.57	25.60	1	13,032	0.01%
2018/12/24	118	26.63	119	26.81	26.50	-1	12,977	-0.01%	大買/大賣/
2018/12/22	4	26.40	4	26.55	26.25	0	13,007	0.00%
2018/12/21	10	26.17	12	26.35	26.95	-2	13,020	-0.02%
2018/12/20	32	25.23	26	25.24	25.65	6	12,743	0.05%
2018/12/19	5	26.04	7	26.03	25.45	-2	12,634	-0.02%
2018/12/18	23	26.25	22	26.30	26.00	1	12,559	0.01%
2018/12/17	32	27.47	52	27.81	27.25	-20	12,402	-0.16%
2018/12/14	71	27.70	46	27.64	27.70	25	12,378	0.20%
2018/12/13	73	29.43	65	29.99	28.80	8	12,204	0.07%
2018/12/12	1	28.45	11	29.23	29.70	-10	11,430	-0.09%
2018/12/11	1	27.00	0	0.00	27.00	1	11,257	0.01%
2018/12/10	16	26.49	15	26.58	26.70	1	11,295	0.01%
2018/12/07	190	28.45	192	28.51	28.10	-2	11,245	-0.02%	大買/大賣/
2018/12/06	17	28.43	12	27.97	27.55	5	11,175	0.04%
2018/12/05	84	30.33	59	30.61	30.25	25	10,997	0.23%
2018/12/04	64	31.76	54	31.83	31.50	10	10,949	0.09%
2018/12/03	120	32.06	121	32.36	31.90	-1	10,750	-0.01%	大買/大賣/
2018/11/30	143	30.96	278	29.87	31.25	-135	10,080	-1.34%	大買/大賣/鉅額交易
2018/11/29	8	27.86	12	28.00	28.45	-4	9,212	-0.04%
2018/11/28	180	25.62	184	25.70	25.90	-4	8,915	-0.04%	大買/大賣/
2018/11/27	5	24.37	55	24.23	24.80	-50	8,751	-0.57%
2018/11/26	50	23.60	0	0.00	23.75	50	8,657	0.58%
2018/11/22	26	25.49	16	25.97	24.25	10	9,015	0.11%
2018/11/21	8	25.80	8	25.99	25.55	0	8,951	0.00%
2018/11/20	4	25.61	32	25.32	25.75	-28	8,885	-0.32%
2018/11/19	1	25.20	4	25.46	25.65	-3	8,898	-0.03%
2018/11/16	1	25.35	24	25.04	24.60	-23	9,020	-0.25%
2018/11/15	0	0.00	1	24.70	24.45	-1	9,163	-0.01%
2018/11/14	173	24.61	144	24.42	24.10	29	9,169	0.32%	大買/大賣/
2018/11/13	2	23.43	0	0.00	24.15	2	9,201	0.02%
2018/11/12	14	24.03	24	23.71	24.10	-10	9,232	-0.11%
2018/11/09	18	23.81	22	23.78	23.80	-4	9,218	-0.04%
2018/11/08	32	25.36	39	25.20	24.65	-7	9,232	-0.08%
2018/11/07	211	25.26	179	25.31	25.80	32	9,204	0.35%	大買/大賣/
2018/11/06	34	25.16	29	25.25	24.30	5	9,220	0.05%
2018/11/05	296	26.56	301	26.88	25.75	-5	9,225	-0.05%	大買/大賣/
2018/11/02	28	25.92	102	25.66	26.00	-74	8,734	-0.85%	大賣/
2018/11/01	90	23.30	80	23.33	23.65	10	8,434	0.12%
2018/10/31	134	21.77	130	21.84	22.25	4	8,304	0.05%	大買/大賣/
2018/10/30	63	20.86	60	20.87	21.00	3	8,139	0.04%
2018/10/29	100	20.56	76	20.61	20.30	24	8,095	0.30%
2018/10/26	25	20.47	45	20.67	20.30	-20	8,223	-0.24%
2018/10/25	30	21.03	19	20.92	20.75	11	8,232	0.13%
2018/10/24	5	23.60	1	23.40	23.05	4	8,230	0.05%
2018/10/23	19	23.27	2	23.25	23.00	17	8,421	0.20%
2018/10/22	241	23.60	253	23.61	23.90	-12	8,524	-0.14%	大買/大賣/
2018/10/19	18	23.07	23	23.25	23.25	-5	8,669	-0.06%
2018/10/18	8	24.53	34	24.65	24.50	-26	8,841	-0.29%
2018/10/17	15	25.06	28	24.65	24.25	-13	8,960	-0.15%
2018/10/16	259	25.19	237	25.25	24.50	22	9,063	0.24%	大買/大賣/
2018/10/15	34	24.49	26	24.19	24.75	8	9,181	0.09%
2018/10/12	34	23.75	24	23.91	24.05	10	9,501	0.11%
2018/10/11	29	23.41	23	23.47	23.05	6	9,716	0.06%
2018/10/09	91	26.06	90	25.92	25.60	1	9,883	0.01%
2018/10/08	38	27.50	39	26.86	26.30	-1	9,900	-0.01%
2018/10/05	70	29.70	66	28.92	28.60	4	9,810	0.04%
2018/10/04	10	31.91	25	31.74	31.75	-15	9,787	-0.15%
2018/10/03	59	32.71	15	32.38	32.05	44	9,966	0.44%
2018/10/02	21	33.32	19	33.51	33.40	2	10,174	0.02%
2018/10/01	164	32.83	144	32.96	33.00	20	10,261	0.19%	大買/大賣/
2018/09/28	10	32.60	2	32.93	32.35	8	10,444	0.08%
2018/09/27	2	33.50	2	33.95	33.30	0	10,643	0.00%
2018/09/26	0	0.00	10	33.90	33.65	-10	10,919	-0.09%
2018/09/25	6	33.12	8	33.54	33.95	-2	11,420	-0.02%
2018/09/21	29	32.61	21	32.60	32.85	8	11,721	0.07%
2018/09/20	8	32.16	19	32.23	31.60	-11	11,692	-0.09%
2018/09/19	173	33.90	170	34.08	33.20	3	11,730	0.03%	大買/大賣/
2018/09/18	14	33.41	13	33.38	33.20	1	11,875	0.01%
2018/09/17	8	34.01	11	34.12	34.35	-3	11,951	-0.03%
2018/09/14	48	34.43	51	34.62	34.65	-3	12,053	-0.02%
2018/09/13	152	34.44	150	34.63	33.45	2	12,211	0.02%	大買/大賣/
2018/09/12	2	33.95	6	34.03	33.95	-4	12,365	-0.03%
2018/09/11	3	33.68	2	33.93	34.10	1	12,775	0.01%
2018/09/10	20	34.77	17	34.31	33.50	3	12,938	0.02%
2018/09/07	13	37.42	11	37.69	37.20	2	13,031	0.02%
2018/09/06	18	38.24	4	38.76	38.20	14	13,277	0.11%
2018/09/05	2	40.48	2	40.05	39.70	0	13,695	0.00%
2018/09/04	8	39.61	10	39.82	40.35	-2	14,177	-0.01%
2018/09/03	11	39.63	9	39.99	38.80	2	14,395	0.01%
2018/08/31	3	41.40	3	41.50	41.65	0	14,562	0.00%
2018/08/30	22	41.53	23	41.76	41.85	-1	14,713	-0.01%
2018/08/29	27	39.91	33	40.49	40.90	-6	14,755	-0.04%
2018/08/28	30	39.22	41	39.13	39.00	-11	14,992	-0.07%
2018/08/27	10	39.34	23	39.49	39.60	-13	15,665	-0.08%
2018/08/24	3	37.62	1	37.80	38.35	2	16,260	0.01%
2018/08/23	86	38.88	59	39.08	37.90	27	16,866	0.16%
2018/08/22	5	37.34	16	38.75	39.20	-11	17,355	-0.06%
2018/08/21	28	36.58	31	37.03	37.20	-3	17,414	-0.02%
2018/08/20	5	36.53	21	35.86	36.05	-16	17,824	-0.09%
2018/08/17	27	37.88	28	37.85	37.05	-1	18,015	-0.01%
2018/08/16	81	37.70	76	37.74	37.80	5	18,146	0.03%
2018/08/15	20	37.54	20	37.53	37.40	0	18,284	0.00%
2018/08/14	31	37.74	31	38.29	39.20	0	18,368	0.00%
2018/08/13	49	38.27	38	37.97	37.45	11	18,516	0.06%
2018/08/10	40	42.41	29	42.55	41.00	11	18,671	0.06%
2018/08/09	2	44.60	2	44.53	44.70	0	18,662	0.00%
2018/08/08	6	45.67	6	44.77	44.60	0	19,369	0.00%
2018/08/07	25	45.15	25	45.44	45.30	0	19,748	0.00%
2018/08/06	11	44.26	11	44.55	44.50	0	19,966	0.00%
2018/08/03	24	43.79	21	44.00	45.10	3	20,087	0.01%
2018/08/02	42	43.82	32	43.85	43.25	10	20,151	0.05%
2018/08/01	48	47.26	47	47.00	46.35	1	20,139	0.00%
2018/07/31	31	46.62	21	46.65	47.00	10	20,239	0.05%
2018/07/30	20	47.68	17	47.94	46.45	3	20,574	0.01%
2018/07/27	31	48.33	32	48.44	48.65	-1	20,620	0.00%
2018/07/26	33	47.17	47	47.45	47.65	-14	20,598	-0.07%
2018/07/25	50	45.63	42	46.42	47.10	8	20,590	0.04%
2018/07/24	20	44.18	28	44.39	44.95	-8	20,477	-0.04%
2018/07/23	185	43.66	184	43.84	43.50	1	20,442	0.00%	大買/大賣/
2018/07/20	33	45.27	31	45.19	43.50	2	20,453	0.01%
2018/07/19	70	45.00	66.3	45.05	44.80	3.7	20,503	0.02%
2018/07/18	42	49.24	22	49.59	45.85	20	20,485	0.10%
2018/07/17	18	50.56	20	51.08	50.90	-2	20,276	-0.01%
2018/07/16	47	50.43	45	50.18	49.65	2	20,265	0.01%
2018/07/13	6	52.80	7	52.11	52.00	-1	20,283	0.00%
2018/07/12	35	51.93	30	52.05	52.60	5	20,531	0.02%
2018/07/11	148	52.74	157	53.00	51.80	-9	20,832	-0.04%	大買/大賣/
2018/07/10	38	53.02	26	52.63	52.40	12	20,859	0.06%
2018/07/09	17	54.12	19	54.18	54.00	-2	20,861	-0.01%
2018/07/06	17	54.51	17	55.17	55.50	0	20,896	0.00%
2018/07/05	118	60.03	167	60.30	57.90	-49	20,969	-0.23%	大買/大賣/
2018/07/04	4	59.43	21	60.47	59.30	-17	20,875	-0.08%
2018/07/03	18	61.62	26	62.16	61.50	-8	20,903	-0.04%
2018/07/02	13	59.85	2	59.35	59.30	11	20,719	0.05%
2018/06/29	8	57.08	3	57.60	57.00	5	20,522	0.02%
2018/06/28	9	55.97	7	55.90	55.80	2	20,679	0.01%
2018/06/27	1	58.90	3	58.17	57.60	-2	21,421	-0.01%
2018/06/26	27	56.64	26	56.89	57.60	1	21,661	0.00%
2018/06/25	2	56.50	3	56.87	56.70	-1	22,331	0.00%
2018/06/22	3	59.10	8	59.56	58.40	-5	22,758	-0.02%
2018/06/21	112	58.93	105	59.20	57.80	7	22,747	0.03%	大買/大賣/
2018/06/20	27	58.24	20	58.60	57.60	7	22,667	0.03%
2018/06/19	11	58.49	20	57.19	57.00	-9	22,460	-0.04%
2018/06/15	17	60.95	3	61.70	59.50	14	22,427	0.06%
2018/06/14	5	60.00	7	60.31	59.60	-2	22,244	-0.01%
2018/06/13	66	61.06	59	61.04	58.70	7	21,992	0.03%
2018/06/12	40	61.93	54	62.89	65.10	-14	21,603	-0.06%
2018/06/11	203	60.79	200	60.90	60.00	3	21,153	0.01%	大買/大賣/
2018/06/08	27	60.17	28	60.78	59.60	-1	21,069	0.00%
2018/06/07	21	60.77	12	61.28	59.80	9	20,875	0.04%
2018/06/06	28	61.34	22	61.35	60.60	6	20,827	0.03%
2018/06/05	64	62.75	60	61.87	60.60	4	21,042	0.02%
2018/06/04	51	67.66	34	67.96	64.40	17	20,988	0.08%
2018/06/01	19	62.17	50	63.43	66.60	-31	20,470	-0.15%
2018/05/31	56	63.91	61	63.63	60.60	-5	19,774	-0.03%
2018/05/30	17	59.64	102	58.81	61.20	-85	19,175	-0.44%	大賣/
2018/05/29	10	57.24	12.3	57.26	57.20	-2.3	18,789	-0.01%
2018/05/28	11	55.74	13	55.60	56.70	-2	18,734	-0.01%
2018/05/25	19	51.95	9	53.83	53.80	10	18,330	0.05%
2018/05/24	19	51.07	7	51.83	51.80	12	18,130	0.07%
2018/05/23	82	49.69	28	50.13	50.10	54	18,104	0.30%
2018/05/22	12	51.27	22	51.28	50.70	-10	17,897	-0.06%
2018/05/21	56	51.05	32	51.38	50.60	24	17,741	0.14%
2018/05/18	18	53.73	7	55.01	52.10	11	17,470	0.06%
2018/05/17	17	57.81	19	57.93	57.30	-2	17,203	-0.01%
2018/05/16	47	59.34	41	59.85	58.20	6	17,002	0.04%
2018/05/15	3	56.30	7	56.70	59.10	-4	16,351	-0.02%
2018/05/14	10	52.90	6	53.68	53.80	4	16,107	0.02%
2018/05/11	39	52.73	44	52.97	50.60	-5	15,878	-0.03%
2018/05/10	5	52.76	5	52.68	52.60	0	15,750	0.00%
2018/05/09	97	51.19	5	51.20	51.10	92	15,652	0.59%
2018/05/08	1	52.70	9	52.82	51.60	-8	15,544	-0.05%
2018/05/07	12	52.72	4	53.40	54.00	8	15,424	0.05%
2018/05/04	1	48.60	4	49.98	51.00	-3	15,013	-0.02%
2018/05/03	4	48.43	9	48.69	48.50	-5	14,859	-0.03%
2018/05/02	8	49.11	4	49.05	48.10	4	15,094	0.03%
2018/04/30	5	49.28	8	49.51	50.50	-3	15,025	-0.02%
2018/04/27	2	48.75	0	0.00	48.65	2	15,052	0.01%
2018/04/26	14	47.36	15	47.45	47.80	-1	15,154	-0.01%
2018/04/25	21	48.01	19	48.24	46.90	2	15,449	0.01%
2018/04/24	11	47.19	14	46.12	47.75	-3	15,601	-0.02%
2018/04/23	12	49.73	28	49.34	47.65	-16	15,674	-0.10%
2018/04/20	6	50.67	8	50.95	50.00	-2	16,131	-0.01%
2018/04/19	5	48.93	24	49.27	49.90	-19	16,878	-0.11%
2018/04/18	16	48.66	22	48.73	49.05	-6	16,811	-0.04%
2018/04/17	38	49.21	13	49.05	47.55	25	16,604	0.15%
2018/04/16	5	54.06	12	54.12	52.70	-7	16,259	-0.04%
2018/04/13	11	54.83	1	53.90	54.60	10	16,165	0.06%
2018/04/12	7	56.11	10	55.80	55.90	-3	16,055	-0.02%
2018/04/11	0	0.00	6	55.55	57.30	-6	16,235	-0.04%
2018/04/10	5	54.10	65	55.36	52.40	-60	16,328	-0.37%
2018/04/09	69	54.72	3	55.03	54.00	66	16,599	0.40%
2018/04/03	24	50.90	40	52.27	55.50	-16	16,941	-0.09%
2018/04/02	23	50.48	24	50.58	50.60	-1	16,618	-0.01%
2018/03/31	4	50.45	4	50.80	49.80	0	16,814	0.00%
2018/03/30	27	51.19	27	51.42	49.50	0	16,775	0.00%
2018/03/29	32	46.95	33	46.89	48.35	-1	15,886	-0.01%
2018/03/28	32	46.59	30	46.44	46.50	2	15,454	0.01%
2018/03/27	6	43.65	118	45.30	46.40	-112	14,681	-0.76%	大賣/鉅額交易
2018/03/26	45	40.56	15	41.41	42.20	30	14,229	0.21%
2018/03/23	133	39.91	14	39.99	39.50	119	14,181	0.84%	大買/鉅額交易
2018/03/22	14	41.93	15	42.05	41.00	-1	14,100	-0.01%
2018/03/21	1	41.80	19	41.34	42.00	-18	13,843	-0.13%
2018/03/20	1	40.75	1	39.90	39.75	0	13,608	0.00%
2018/03/19	0	0.00	1	40.05	40.45	-1	13,536	-0.01%
2018/03/16	1	39.90	1	40.40	39.60	0	13,452	0.00%
2018/03/15	4	39.84	6	39.95	39.70	-2	13,402	-0.01%
2018/03/14	3	40.48	5	40.83	40.30	-2	13,392	-0.01%
2018/03/13	2	39.98	4	40.03	39.85	-2	13,261	-0.02%
2018/03/12	9	40.29	4	40.53	40.20	5	13,267	0.04%
2018/03/09	17	40.59	17	40.56	39.40	0	13,276	0.00%
2018/03/08	20	39.42	34	39.68	40.65	-14	13,007	-0.11%
2018/03/07	21	39.15	14	39.20	37.80	7	12,640	0.06%
2018/03/06	3	38.08	1	37.90	37.75	2	12,779	0.02%
2018/03/05	14	38.37	70	38.47	37.50	-56	13,422	-0.42%
2018/03/02	15	39.70	43	40.20	39.10	-28	13,869	-0.20%
2018/03/01	3	38.42	16	38.23	39.40	-13	13,587	-0.10%
2018/02/27	110	37.99	127	38.11	37.00	-17	13,458	-0.13%	大買/大賣/
2018/02/26	15	37.96	20	37.76	37.65	-5	13,563	-0.04%
2018/02/23	3	37.30	23	37.86	37.65	-20	13,544	-0.15%
2018/02/22	4	35.88	30	35.75	35.65	-26	13,578	-0.19%
2018/02/21	51	35.59	12	35.31	35.50	39	13,554	0.29%
2018/02/12	18	33.48	18	33.61	33.90	0	13,482	0.00%
2018/02/09	22	31.03	15	31.57	31.85	7	13,447	0.05%
2018/02/08	31	33.46	1	33.15	33.20	30	13,354	0.22%
2018/02/07	2	34.00	14	34.82	34.60	-12	13,440	-0.09%
2018/02/06	37	33.31	16	33.19	32.35	21	13,389	0.16%
2018/02/05	9	34.27	15	35.25	35.80	-6	13,266	-0.05%
2018/02/02	5	36.45	0	0.00	36.30	5	13,266	0.04%
2018/02/01	14	36.53	14	36.91	36.60	0	13,289	0.00%
2018/01/31	12	36.84	11	36.87	36.45	1	13,308	0.01%
2018/01/30	25	37.27	7	37.45	36.90	18	13,336	0.13%
2018/01/29	17	38.55	13	39.28	38.25	4	13,305	0.03%
2018/01/26	39	37.75	32	37.93	38.95	7	13,367	0.05%
2018/01/25	53	39.37	43	39.52	37.90	10	13,386	0.07%
2018/01/24	36	38.93	37	38.95	38.70	-1	13,297	-0.01%
2018/01/23	22	39.02	22	39.22	38.30	0	13,411	0.00%
2018/01/22	45	39.78	56	39.52	39.40	-11	13,872	-0.08%
2018/01/19	16	38.94	12	39.19	39.90	4	14,166	0.03%
2018/01/18	22	39.75	20	39.33	38.90	2	13,806	0.01%
2018/01/17	103	39.56	113	38.83	39.70	-10	13,511	-0.07%	大買/大賣/
2018/01/16	123	37.71	124	37.81	38.55	-1	13,081	-0.01%	大買/大賣/
2018/01/15	22	37.23	52	36.35	38.10	-30	12,653	-0.24%
2018/01/12	9	34.91	34	35.04	34.65	-25	11,733	-0.21%
2018/01/11	6	33.33	8	33.86	34.10	-2	11,646	-0.02%
2018/01/10	17	33.77	16	34.53	33.40	1	11,639	0.01%
2018/01/09	33	33.95	43	34.15	33.95	-10	11,694	-0.09%
2018/01/08	30	35.33	28	35.56	34.35	2	11,867	0.02%
2018/01/05	34	36.02	33	36.01	36.15	1	11,897	0.01%
2018/01/04	3	34.93	92	33.91	35.30	-89	11,835	-0.75%
2018/01/03	23	33.45	157	33.80	33.55	-134	11,730	-1.14%	大賣/鉅額交易
2018/01/02	89	32.60	207	32.49	32.40	-118	11,342	-1.04%	大賣/鉅額交易