強茂 (2481)-凱基-松山券商分點個股進出

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
56.4
漲跌
▼0.3
漲幅
-0.53%
成交量
677張
產業
上市半導體類股
1262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-松山券商分點個股進出

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-松山券商分點個股進出
凱基-松山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
2024/05/20	2	57.30	0	0.00	56.70	2	1,257	0.16%
2024/05/16	0	0.00	1	57.20	57.00	-1	1,271	-0.08%
2024/05/15	0	0.00	1	56.70	56.80	-1	1,274	-0.08%
2024/05/14	1	56.30	0	0.00	56.40	1	1,281	0.08%
2024/05/10	1	55.00	0	0.00	55.40	1	1,281	0.08%
2024/05/09	2	55.50	2	55.50	55.20	0	1,278	0.00%
2024/05/06	0	0.00	3	56.07	56.00	-3	1,279	-0.23%
2024/04/30	3	57.90	0	0.00	56.70	3	1,284	0.23%
2024/04/29	1	55.30	0	0.00	56.30	1	1,259	0.08%
2024/04/19	7	54.81	0	0.00	53.80	7	1,403	0.50%
2024/04/16	1.1	55.55	11	55.61	55.80	-9.9	1,411	-0.70%
2024/04/12	0	0.00	1	59.00	59.40	-1	1,385	-0.07%
2024/04/02	2	57.20	0	0.00	57.80	2	1,479	0.14%
2024/03/29	2	56.80	0	0.00	56.90	2	1,505	0.13%
2024/03/27	0	58.40	0	0.00	57.70	0	1,591	0.00%
2024/03/26	10	57.50	0	0.00	56.70	10	1,581	0.63%
2024/03/25	1	58.50	0	0.00	57.80	1	1,625	0.06%
2024/03/22	1	57.70	0	0.00	57.70	1	1,668	0.06%
2024/03/21	1	57.00	0	0.00	57.00	1	1,777	0.06%
2024/03/18	1	56.20	1	56.80	56.90	0	2,253	0.00%
2024/03/15	0	57.80	0	0.00	57.10	0	2,284	0.00%
2024/03/13	6	58.00	0	0.00	58.40	6	2,361	0.25%
2024/03/12	0	0.00	2	59.65	59.70	-2	2,355	-0.08%
2024/03/11	0	0.00	2	58.80	59.00	-2	2,378	-0.08%
2024/03/08	2	59.60	0	0.00	59.20	2	2,410	0.08%
2024/03/07	0	0.00	2	60.00	60.30	-2	2,431	-0.08%
2024/03/06	5	61.00	0	0.00	60.90	5	2,561	0.20%
2024/03/05	0.3	61.37	0	0.00	61.20	0.3	2,838	0.01%
2024/03/04	1	61.60	0	0.00	61.50	1	2,886	0.03%
2024/03/01	0	0.00	2	62.20	62.00	-2	2,874	-0.07%
2024/02/27	2	62.00	0	0.00	62.00	2	2,876	0.07%
2024/02/21	1	62.90	0	0.00	63.50	1	2,900	0.03%
2024/02/20	1	62.90	2	62.90	62.90	-1	2,896	-0.03%
2024/02/19	1	64.20	2	63.75	63.80	-1	2,891	-0.03%
2024/02/16	0	0.00	7	62.51	63.30	-7	2,896	-0.24%
2024/02/15	0	0.00	4	61.78	61.90	-4	2,889	-0.14%
2024/02/05	0.1	61.20	0	0.00	61.20	0.1	2,888	0.00%
2024/02/01	0.1	61.80	0	0.00	61.70	0.1	2,905	0.00%
2024/01/31	0.1	62.10	2	62.20	61.90	-1.9	2,903	-0.07%
2024/01/30	0	0.00	1	63.60	62.50	-1	2,888	-0.03%
2024/01/29	0	0.00	1	63.40	63.40	-1	2,880	-0.03%
2024/01/25	0	0.00	1	63.30	63.50	-1	2,885	-0.03%
2024/01/24	1	64.20	3	64.37	63.90	-2	2,883	-0.07%
2024/01/23	0	0.00	1	63.80	64.30	-1	2,899	-0.03%
2024/01/22	2.1	63.56	0	0.00	63.90	2.1	2,893	0.07%
2024/01/18	1	63.60	1	62.70	62.70	0	2,899	0.00%
2024/01/17	3	64.73	1	64.10	63.10	2	2,895	0.07%
2024/01/12	0	0.00	5	63.40	63.10	-5	2,793	-0.18%
2024/01/10	2	63.20	0	0.00	62.90	2	2,804	0.07%
2024/01/09	1	64.00	0.1	64.10	63.90	0.9	2,783	0.03%
2024/01/08	2	64.90	0	0.00	64.90	2	2,771	0.07%
2024/01/04	2	64.90	0	0.00	65.00	2	2,764	0.07%
2024/01/03	3	65.47	7	65.51	65.70	-4	2,741	-0.15%
2024/01/02	2	66.80	0	0.00	66.60	2	2,686	0.07%
2023/12/29	4	67.58	2	67.30	67.30	2	2,646	0.08%
2023/12/28	4	68.00	52	67.78	67.80	-48	2,629	-1.83%
2023/12/27	21	68.88	3	68.50	68.50	18	2,589	0.70%
2023/12/26	2	69.10	0	0.00	69.00	2	2,568	0.08%
2023/12/25	46.1	70.15	0	0.00	69.30	46.1	2,552	1.81%
2023/12/22	3	68.70	3	69.50	69.60	0	2,486	0.00%
2023/12/21	2	68.10	2	68.65	68.60	0	2,460	0.00%
2023/12/20	1.2	68.77	2	69.45	68.60	-0.8	2,439	-0.03%
2023/12/19	8	68.55	0	0.00	68.50	8	2,392	0.33%
2023/12/18	0	0.00	20	69.95	69.30	-20	2,342	-0.85%
2023/12/15	23	72.30	7	72.50	69.30	16	2,231	0.72%
2023/12/14	0	0.00	2	69.70	70.30	-2	1,847	-0.11%
2023/12/13	2	68.70	0	0.00	68.30	2	1,755	0.11%
2023/12/12	1.4	68.66	1	69.10	69.00	0.4	1,771	0.02%
2023/12/07	0	0.00	1	66.80	67.10	-1	1,699	-0.06%
2023/12/06	2	69.20	2	67.80	67.90	0	1,696	0.00%
2023/12/05	4	67.78	9	68.41	68.70	-5	1,673	-0.30%
2023/12/04	5	68.62	4	69.18	68.50	1	1,630	0.06%
2023/12/01	6	70.17	1	69.50	70.20	5	1,573	0.32%
2023/11/30	10.1	71.12	8	69.03	70.70	2.1	1,431	0.15%
2023/11/29	1	65.00	1	66.10	65.90	0	1,156	0.00%
2023/11/28	0	0.00	1	63.80	63.80	-1	1,104	-0.09%
2023/11/27	0	0.00	0.1	63.70	63.00	-0.1	1,117	-0.01%
2023/11/22	0	0.00	0.1	64.00	63.80	-0.1	1,142	-0.01%
2023/11/17	1	62.00	0	0.00	62.10	1	1,144	0.09%
2023/11/10	0.1	60.10	0.3	60.10	59.90	-0.2	1,207	-0.02%
2023/11/07	1	61.50	0	0.00	61.80	1	1,291	0.08%
2023/11/03	1	61.20	0	0.00	61.00	1	1,449	0.07%
2023/11/01	1	60.30	0	0.00	60.00	1	1,499	0.07%
2023/10/31	0.1	60.00	0	0.00	59.60	0.1	1,525	0.01%
2023/10/27	0	0.00	10	61.60	61.40	-10	1,633	-0.61%
2023/10/25	0	0.00	2	63.10	62.90	-2	1,748	-0.11%
2023/10/20	0.1	61.50	1	61.90	61.80	-0.9	1,961	-0.05%
2023/10/18	0	0.00	1	63.10	63.20	-1	2,129	-0.05%
2023/10/16	0	64.00	0	0.00	63.30	0	2,403	0.00%
2023/10/13	0	64.80	0	0.00	64.40	0	2,994	0.00%
2023/10/11	1	65.00	0	0.00	64.20	1	3,635	0.03%
2023/10/05	1	64.60	0	0.00	64.80	1	4,607	0.02%
2023/09/25	1	65.20	0	0.00	65.10	1	5,697	0.02%
2023/09/19	5	66.40	0	0.00	65.80	5	5,784	0.09%
2023/09/14	2	67.20	0	0.00	67.20	2	5,800	0.03%
2023/09/08	1	64.70	0	0.00	64.70	1	5,816	0.02%
2023/09/06	0	0.00	0.1	65.50	65.30	-0.1	5,877	0.00%
2023/09/04	0	0.00	0	64.10	64.90	0	5,958	0.00%
2023/08/28	0	0.00	0.1	62.20	61.60	-0.1	6,075	0.00%
2023/08/25	1	62.20	0	0.00	62.20	1	6,093	0.02%
2023/08/22	0	0.00	1	63.40	62.10	-1	6,172	-0.02%
2023/08/21	1	62.70	0	0.00	62.70	1	6,188	0.02%
2023/08/18	1	63.00	0	0.00	63.10	1	6,202	0.02%
2023/08/17	0	0.00	1	62.60	64.40	-1	6,202	-0.02%
2023/08/16	1	62.40	1	61.90	62.50	0	6,180	0.00%
2023/08/14	0.1	62.65	1	64.30	62.60	-0.9	6,204	-0.01%
2023/08/11	0	0.00	1	65.80	65.20	-1	6,171	-0.02%
2023/08/10	4	67.10	2	68.45	66.80	2	6,139	0.03%
2023/08/09	1.2	70.00	4	70.18	70.30	-2.8	6,052	-0.05%
2023/08/07	0	0.00	5	72.50	72.90	-5	5,999	-0.08%
2023/08/04	3	71.53	1	71.40	71.30	2	6,010	0.03%
2023/08/02	2	72.15	2	71.95	71.70	0	6,010	0.00%
2023/08/01	4	73.10	2	72.95	73.50	2	5,947	0.03%
2023/07/31	1	72.90	0	0.00	72.70	1	5,894	0.02%
2023/07/28	1	75.10	2	74.90	74.80	-1	5,830	-0.02%
2023/07/27	1	77.20	7	77.24	77.80	-6	5,781	-0.10%
2023/07/26	1	76.80	15	75.70	75.40	-14	5,704	-0.25%
2023/07/25	0	0.00	1	76.50	76.50	-1	5,677	-0.02%
2023/07/24	1	76.30	11	76.31	76.30	-10	5,619	-0.18%
2023/07/21	2	77.20	0	0.00	77.70	2	5,525	0.04%
2023/07/20	2	78.95	8	78.29	78.60	-6	5,494	-0.11%
2023/07/19	7	79.34	13	78.37	77.60	-6	5,426	-0.11%
2023/07/18	12	83.62	12	83.26	79.90	0	5,296	0.00%
2023/07/17	12	79.98	8	80.00	80.10	4	4,748	0.08%
2023/07/14	4	76.62	4	77.45	78.00	0	4,388	0.00%
2023/07/13	26	76.23	11	76.04	75.20	15	4,225	0.35%
2023/07/12	29.3	78.13	39	78.78	76.30	-9.7	4,058	-0.24%
2023/07/11	54.1	76.42	118	77.88	79.00	-63.9	3,399	-1.88%	大賣/
2023/07/10	4	71.78	8	71.79	71.90	-4	2,663	-0.15%
2023/07/07	3	68.30	1	68.30	68.00	2	2,516	0.08%
2023/07/06	0	0.00	3	70.03	69.60	-3	2,535	-0.12%
2023/07/05	2	70.20	6	70.10	70.10	-4	2,547	-0.16%
2023/06/27	1	70.80	1	70.50	68.90	0	3,105	0.00%
2023/06/26	1	69.50	1	69.20	69.80	0	3,064	0.00%
2023/06/21	3	69.13	2	68.70	69.30	1	3,102	0.03%
2023/06/20	0	0.00	1	68.10	68.20	-1	3,213	-0.03%
2023/06/19	2	67.85	0	0.00	67.80	2	3,365	0.06%
2023/06/16	1	69.00	0	0.00	68.90	1	3,404	0.03%
2023/06/13	0	0.00	0.2	70.80	70.90	-0.2	3,720	-0.01%
2023/06/12	0	0.00	1	71.50	70.80	-1	3,760	-0.03%
2023/06/09	0	0.00	11	71.20	70.90	-11	3,746	-0.29%
2023/06/08	0	0.00	1	69.70	69.10	-1	3,751	-0.03%
2023/06/07	0	0.00	37	69.81	70.30	-37	3,866	-0.96%
2023/06/06	1	71.10	2	69.80	69.40	-1	3,969	-0.03%
2023/06/05	1	71.20	1	71.30	71.00	0	4,284	0.00%
2023/06/02	10	71.36	2	71.35	71.00	8	4,565	0.18%
2023/05/31	0	0.00	2	70.30	70.00	-2	4,813	-0.04%
2023/05/30	11	69.62	12	70.10	69.50	-1	4,805	-0.02%
2023/05/29	10	70.20	0	0.00	70.20	10	4,800	0.21%
2023/05/25	0	0.00	11	68.39	68.30	-11	4,755	-0.23%
2023/05/24	31	68.00	3	68.00	68.20	28	4,776	0.59%
2023/05/23	0	0.00	0	67.80	67.50	0	4,779	0.00%
2023/05/18	0	0.00	2	66.00	66.90	-2	4,852	-0.04%
2023/05/11	1	65.30	0	0.00	65.30	1	4,979	0.02%
2023/05/10	1	67.00	0	0.00	66.70	1	5,006	0.02%
2023/05/04	20	66.25	0	0.00	66.40	20	5,367	0.37%
2023/04/27	1	64.40	0	0.00	64.30	1	5,616	0.02%
2023/04/25	3	64.77	0	0.00	64.30	3	5,597	0.05%
2023/04/21	3	67.30	0	0.00	66.80	3	5,571	0.05%
2023/04/20	1	69.30	0	0.00	69.20	1	5,542	0.02%
2023/04/18	0	0.00	1	72.80	71.60	-1	5,527	-0.02%
2023/04/17	7	71.57	6	72.08	72.20	1	5,455	0.02%
2023/04/13	0	0.00	2	71.00	70.10	-2	5,323	-0.04%
2023/04/11	1	71.80	0	0.00	72.00	1	5,249	0.02%
2023/04/10	0	0.00	1	71.40	71.70	-1	5,239	-0.02%
2023/04/07	10	71.90	11	71.41	71.50	-1	5,213	-0.02%
2023/04/06	2	71.80	5	71.86	71.70	-3	5,181	-0.06%
2023/03/31	1	71.20	0	0.00	71.30	1	5,147	0.02%
2023/03/30	0	0.00	10	71.00	70.80	-10	5,119	-0.20%
2023/03/29	11	70.71	2	70.85	71.00	9	5,091	0.18%
2023/03/28	24.1	71.46	9.5	71.23	70.50	14.6	4,993	0.29%
2023/03/27	2	70.30	3	70.37	69.90	-1	4,707	-0.02%
2023/03/24	0.5	70.20	0	0.00	70.00	0.5	4,711	0.01%
2023/03/23	2	70.20	9	70.23	70.30	-7	4,743	-0.15%
2023/03/22	1	71.70	1	72.40	72.00	0	4,658	0.00%
2023/03/21	2	71.50	7	71.37	71.30	-5	4,563	-0.11%
2023/03/20	24	71.34	56	72.13	71.00	-32	4,701	-0.68%
2023/03/17	0	0.00	1	68.80	68.90	-1	4,435	-0.02%
2023/03/16	3	67.57	0	0.00	67.20	3	4,405	0.07%
2023/03/15	0	0.00	5	69.68	69.00	-5	4,388	-0.11%
2023/03/14	1	68.30	0	0.00	68.10	1	4,401	0.02%
2023/03/13	23	67.97	2	68.45	69.10	21	4,451	0.47%
2023/03/10	14	70.23	0	0.00	69.40	14	4,458	0.31%
2023/03/09	5	71.70	5	71.76	71.70	0	4,608	0.00%
2023/03/08	44	73.24	28	73.26	72.10	16	4,625	0.35%
2023/03/07	46	71.62	59	71.78	71.80	-13	4,341	-0.30%
2023/03/06	6	70.85	14	70.49	70.70	-8	4,092	-0.20%
2023/03/03	0	0.00	18	66.67	66.50	-18	3,800	-0.47%
2023/03/01	1	66.40	1	66.80	66.30	0	3,827	0.00%
2023/02/24	2	67.60	0	0.00	66.80	2	3,849	0.05%
2023/02/23	1	66.60	1	66.60	66.50	0	3,851	0.00%
2023/02/22	0	0.00	5	66.22	66.20	-5	3,873	-0.13%
2023/02/21	3	67.97	2	67.90	67.60	1	3,879	0.03%
2023/02/20	10	66.90	0.2	67.20	67.50	9.8	3,947	0.25%
2023/02/17	4	67.20	2	66.90	66.90	2	3,966	0.05%
2023/02/16	4	67.60	0	0.00	67.70	4	3,962	0.10%
2023/02/15	3	67.37	3	67.40	66.30	0	3,941	0.00%
2023/02/13	0	0.00	12	66.82	66.50	-12	3,927	-0.31%
2023/02/10	5	68.02	0	0.00	67.00	5	3,946	0.13%
2023/02/09	4	68.85	6	68.80	68.50	-2	3,932	-0.05%
2023/02/08	4	68.85	1	68.80	68.70	3	3,918	0.08%
2023/02/07	7	68.63	8	68.58	69.10	-1	3,901	-0.03%
2023/02/06	11	68.73	1	69.20	68.60	10	3,895	0.26%
2023/02/03	22	68.90	30	69.54	69.10	-8	3,846	-0.21%
2023/02/02	8.3	67.66	1	68.00	68.10	7.3	3,694	0.20%
2023/02/01	10	68.00	4	67.55	67.10	6	3,638	0.16%
2023/01/31	0	0.00	12	65.58	66.30	-12	3,600	-0.33%
2023/01/30	12.1	65.22	0	0.00	65.30	12.1	3,581	0.34%
2023/01/16	0	0.00	1	62.40	62.50	-1	3,522	-0.03%
2023/01/09	1	61.30	1	62.30	63.00	0	3,665	0.00%
2023/01/04	0	0.00	3	59.90	59.80	-3	3,793	-0.08%
2022/12/28	5	58.92	0	0.00	58.40	5	3,943	0.13%
2022/12/20	0	0.00	1	61.50	61.20	-1	4,155	-0.02%
2022/12/19	0	0.00	1	64.00	63.90	-1	4,177	-0.02%
2022/12/16	1	64.40	15	63.70	64.00	-14	4,209	-0.33%
2022/12/15	17	66.06	13	65.88	65.40	4	4,215	0.09%
2022/12/13	0	0.00	1	64.50	64.60	-1	4,113	-0.02%
2022/12/12	6	64.68	5	64.44	64.20	1	4,051	0.02%
2022/12/09	0	0.00	1	62.60	62.20	-1	3,860	-0.03%
2022/12/08	2	62.60	0	0.00	63.00	2	3,895	0.05%
2022/12/07	2	62.30	6	62.45	62.10	-4	3,924	-0.10%
2022/12/06	5	64.82	5	63.72	63.50	0	3,934	0.00%
2022/12/05	3	64.90	2	64.95	66.00	1	3,979	0.03%
2022/12/02	17	66.02	16	65.86	65.70	1	4,065	0.02%
2022/12/01	12	65.69	12	65.71	65.60	0	4,047	0.00%
2022/11/30	2	61.50	5	62.38	63.10	-3	3,926	-0.08%
2022/11/29	6	61.03	0	0.00	60.70	6	3,892	0.15%
2022/11/28	0	0.00	10	61.55	61.30	-10	3,919	-0.26%
2022/11/25	0.1	61.20	0	0.00	60.40	0.1	4,007	0.00%
2022/11/24	1	60.70	3	60.63	60.70	-2	4,036	-0.05%
2022/11/23	0	0.00	1	59.20	59.20	-1	4,057	-0.02%
2022/11/22	0	0.00	2	59.30	58.90	-2	4,165	-0.05%
2022/11/17	1	61.40	0	0.00	61.50	1	4,768	0.02%
2022/11/16	15	60.18	6	60.22	60.40	9	4,782	0.19%
2022/11/15	0	0.00	1	59.20	59.30	-1	4,748	-0.02%
2022/11/14	1	58.00	1	58.60	58.60	0	4,871	0.00%
2022/11/11	1	57.90	1	60.00	58.10	0	5,017	0.00%
2022/11/10	1	58.80	0	0.00	58.10	1	5,312	0.02%
2022/11/08	0	0.00	2	57.90	57.30	-2	5,579	-0.04%
2022/11/07	2	58.60	0	0.00	58.30	2	5,601	0.04%
2022/11/03	1	58.00	0	0.00	58.00	1	5,743	0.02%
2022/11/02	4	57.08	4	57.45	57.20	0	5,835	0.00%
2022/10/31	0	0.00	6	55.03	55.10	-6	6,159	-0.10%
2022/10/27	3	54.87	1	54.50	55.60	2	6,538	0.03%
2022/10/26	0	0.00	2	54.00	53.80	-2	6,519	-0.03%
2022/10/25	0	0.00	10	53.30	53.10	-10	6,497	-0.15%
2022/10/24	10	53.50	0	0.00	53.10	10	6,523	0.15%
2022/10/19	1	54.00	0	0.00	53.20	1	6,675	0.01%
2022/10/18	1	53.20	0	0.00	53.60	1	6,692	0.01%
2022/10/14	1	52.60	3	52.70	53.00	-2	7,022	-0.03%
2022/10/13	2	49.50	5	49.80	49.10	-3	7,058	-0.04%
2022/10/12	2	53.60	0	0.00	53.20	2	7,066	0.03%
2022/10/07	1	57.20	0	0.00	57.20	1	7,117	0.01%
2022/10/06	0	0.00	3	57.60	58.00	-3	7,179	-0.04%
2022/10/04	3	58.60	10	58.60	58.60	-7	7,171	-0.10%
2022/10/03	11	57.73	0	0.00	57.20	11	7,236	0.15%
2022/09/30	3	55.87	2	56.10	57.00	1	7,381	0.01%
2022/09/29	0	0.00	2	55.70	56.00	-2	7,404	-0.03%
2022/09/26	2	59.25	0	0.00	57.90	2	7,571	0.03%
2022/09/23	0	0.00	1	62.10	62.00	-1	7,628	-0.01%
2022/09/22	3	63.30	0	0.00	64.00	3	7,688	0.04%
2022/09/21	2	64.90	5	64.54	64.40	-3	7,686	-0.04%
2022/09/20	5	65.14	2	65.40	65.40	3	7,731	0.04%
2022/09/19	0	0.00	4	65.40	65.00	-4	7,790	-0.05%
2022/09/16	1	66.20	0	0.00	65.50	1	7,829	0.01%
2022/09/15	2	67.05	0	0.00	66.40	2	7,899	0.03%
2022/09/14	0	0.00	5	66.30	67.40	-5	7,925	-0.06%
2022/09/13	4	67.25	2	68.20	67.00	2	7,975	0.03%
2022/09/12	5	67.46	1	67.50	67.80	4	8,102	0.05%
2022/09/08	2	67.20	0	0.00	68.50	2	8,290	0.02%
2022/09/07	1	62.50	2	63.55	64.40	-1	8,456	-0.01%
2022/09/06	0	0.00	14.1	65.91	63.60	-14.1	8,418	-0.17%
2022/09/05	10	68.40	0	0.00	67.50	10	8,364	0.12%
2022/09/02	5	70.50	6	69.82	69.70	-1	8,340	-0.01%
2022/09/01	5	70.46	3	68.80	68.90	2	8,309	0.02%
2022/08/31	2	68.70	19	68.96	69.90	-17	8,199	-0.21%
2022/08/30	14	69.09	3	69.10	69.10	11	8,195	0.13%
2022/08/29	3	68.47	0	0.00	68.30	3	8,202	0.04%
2022/08/26	1	71.50	14	71.11	71.60	-13	8,191	-0.16%
2022/08/25	25.1	71.77	10	71.70	70.10	15.1	8,089	0.19%
2022/08/24	10	68.60	11	68.16	68.10	-1	7,866	-0.01%
2022/08/23	3	68.27	0	0.00	68.20	3	8,076	0.04%
2022/08/22	2	69.05	0	0.00	69.30	2	8,299	0.02%
2022/08/19	2	70.10	2	70.35	69.90	0	8,332	0.00%
2022/08/18	8	69.59	3	69.50	70.40	5	8,275	0.06%
2022/08/17	7.1	71.89	22	71.90	71.00	-15	8,186	-0.18%
2022/08/16	23	69.63	13	68.52	70.20	10	7,927	0.13%
2022/08/15	11	67.55	0	0.00	67.90	11	7,819	0.14%
2022/08/12	3	66.60	2	66.30	66.20	1	7,855	0.01%
2022/08/11	2	67.15	3	67.20	66.30	-1	7,936	-0.01%
2022/08/10	4	67.33	2	67.60	66.80	2	8,128	0.02%
2022/08/09	3	68.07	3	68.13	67.40	0	8,351	0.00%
2022/08/08	3	66.57	15	66.00	67.30	-12	8,537	-0.14%
2022/08/05	13	67.98	7.7	67.72	67.60	5.4	8,520	0.06%
2022/08/04	15.3	65.31	10	65.66	66.70	5.3	8,413	0.06%
2022/08/01	0	0.00	20	64.85	64.80	-20	8,563	-0.23%
2022/07/29	1	65.20	0	0.00	65.00	1	8,652	0.01%
2022/07/28	11	65.28	6	64.33	63.80	5	8,937	0.06%
2022/07/27	12.1	64.15	3	63.13	64.50	9.1	8,971	0.10%
2022/07/26	1.3	64.87	0	0.00	62.60	1.3	9,027	0.01%
2022/07/25	1	65.10	0	0.00	65.10	1	9,039	0.01%
2022/07/22	14	65.67	19	65.53	65.80	-5	9,176	-0.05%
2022/07/21	9	64.81	19	63.37	66.20	-10	9,223	-0.11%
2022/07/20	24	62.58	23	62.84	62.40	1	9,154	0.01%
2022/07/19	0	0.00	3	60.83	60.90	-3	9,272	-0.03%
2022/07/18	3	59.93	15	59.63	59.80	-12	9,442	-0.13%
2022/07/15	16	58.91	4	59.05	59.00	12	9,747	0.12%
2022/07/13	1	57.40	0	0.00	55.80	1	10,347	0.01%
2022/07/12	0	0.00	8	54.80	54.80	-8	10,689	-0.07%
2022/07/11	15	58.64	12	58.02	58.10	3	10,957	0.03%
2022/07/08	7	57.29	5	58.44	58.00	2	11,017	0.02%
2022/07/07	5	53.50	0	0.00	55.80	5	10,898	0.05%
2022/07/06	12	54.05	1	56.90	53.90	11	10,894	0.10%
2022/07/05	2	56.00	24	55.88	56.50	-22	10,938	-0.20%
2022/07/04	25.4	57.57	20	58.80	56.90	5.4	10,930	0.05%
2022/07/01	21	61.12	11	62.53	57.90	10	11,029	0.09%
2022/06/30	4.6	64.08	1	64.20	63.00	3.6	11,036	0.03%
2022/06/29	0	0.00	1	67.50	67.60	-1	11,191	-0.01%
2022/06/28	11	67.96	20	68.35	68.00	-9	11,908	-0.08%
2022/06/27	22	69.69	22	68.98	70.00	0	13,329	0.00%
2022/06/24	10	67.70	0	0.00	67.00	10	13,453	0.07%
2022/06/23	6	65.68	7	66.80	66.30	-1	13,603	-0.01%
2022/06/22	1	66.80	5	67.54	66.60	-4	13,864	-0.03%
2022/06/21	3	68.63	2	68.90	69.40	1	14,058	0.01%
2022/06/20	6	67.08	6	66.78	66.10	0	14,344	0.00%
2022/06/17	21.3	69.67	4	70.53	69.10	17.3	14,401	0.12%
2022/06/16	57.5	79.41	52	77.70	71.60	5.5	14,233	0.04%
2022/06/15	1.2	79.49	1	79.00	79.00	0.2	14,183	0.00%
2022/06/14	0	0.00	1	79.90	78.90	-1	14,341	-0.01%
2022/06/13	0	0.00	8	79.85	79.50	-8	14,314	-0.06%
2022/06/10	5	80.58	1	80.50	81.80	4	14,409	0.03%
2022/06/09	2	81.00	0	0.00	81.50	2	14,480	0.01%
2022/06/08	2	80.60	0	0.00	80.80	2	14,506	0.01%
2022/06/07	1	81.10	0	0.00	81.50	1	14,549	0.01%
2022/06/06	13	81.55	2	82.35	81.40	11	14,548	0.08%
2022/06/02	14	83.33	6	83.38	83.10	8	14,535	0.06%
2022/06/01	11	85.18	5.1	84.72	84.00	5.9	14,505	0.04%
2022/05/31	5	84.04	11.4	84.16	83.80	-6.4	14,345	-0.04%
2022/05/30	11.5	82.74	25	83.20	84.50	-13.5	14,193	-0.10%
2022/05/27	3	80.20	1.1	80.12	80.20	2	13,953	0.01%
2022/05/26	12	79.21	0	0.00	78.90	12	13,935	0.09%
2022/05/25	9	80.09	6	79.12	80.20	3	13,923	0.02%
2022/05/24	6	79.67	0	0.00	78.70	6	13,997	0.04%
2022/05/23	22	81.69	17	81.89	81.20	5	14,026	0.04%
2022/05/20	5	81.60	5	81.20	81.20	0	14,123	0.00%
2022/05/19	6	79.45	4	79.13	81.20	2	14,577	0.01%
2022/05/18	16	81.28	31	81.02	81.20	-15	14,594	-0.10%
2022/05/17	11	82.24	10	81.06	82.40	1	14,434	0.01%
2022/05/16	35	80.67	5	79.28	78.40	30	14,348	0.21%
2022/05/13	2	76.75	1	76.80	77.20	1	14,440	0.01%
2022/05/12	6	76.27	12	76.62	75.50	-6	14,713	-0.04%
2022/05/11	25	76.31	3	77.23	77.10	22	15,081	0.15%
2022/05/10	2	74.80	0	0.00	75.50	2	14,961	0.01%
2022/05/09	1	79.80	0	0.00	77.10	1	15,062	0.01%
2022/05/06	4	79.93	1	80.60	81.20	3	15,546	0.02%
2022/05/05	38	81.33	32	81.47	81.40	6	15,572	0.04%
2022/05/04	3	78.57	5	78.72	78.60	-2	15,326	-0.01%
2022/05/03	7	77.54	7	77.17	77.90	0	15,547	0.00%
2022/04/29	3	77.03	6.1	78.22	76.10	-3.1	15,578	-0.02%
2022/04/28	2.1	75.03	0	0.00	76.00	2.1	15,557	0.01%
2022/04/27	1.1	72.41	5	73.76	76.10	-3.9	15,466	-0.03%
2022/04/26	5	77.88	3	77.40	77.00	2	15,339	0.01%
2022/04/25	6	79.33	3	79.57	78.70	3	15,252	0.02%
2022/04/22	5	83.12	2	83.50	82.80	3	15,120	0.02%
2022/04/21	5	83.40	5	82.84	84.60	0	14,983	0.00%
2022/04/20	8	81.61	6	80.78	80.80	2	14,855	0.01%
2022/04/19	25	82.05	5	80.60	80.60	20	14,623	0.14%
2022/04/18	5	83.74	12	82.50	82.00	-7	14,444	-0.05%
2022/04/15	10	86.13	6	85.55	85.00	4	14,235	0.03%
2022/04/14	3	91.27	4	91.20	90.80	-1	14,260	-0.01%
2022/04/12	2.1	93.71	1	93.70	93.30	1.1	14,352	0.01%
2022/04/11	3	95.27	11	95.10	95.00	-8	14,407	-0.06%
2022/04/08	1	98.10	2	98.30	98.10	-1	14,392	-0.01%
2022/04/07	15	101.89	16	98.76	98.00	-1	14,346	-0.01%
2022/04/06	14	101.74	13	101.42	101.50	1	14,168	0.01%
2022/04/01	6	99.55	10	99.65	100.50	-4	14,162	-0.03%
2022/03/31	98	105.12	46.1	102.61	102.00	52	13,986	0.37%
2022/03/30	63	104.30	77.4	105.40	105.00	-14.4	13,567	-0.11%
2022/03/29	35	100.00	30	98.80	98.80	5	12,340	0.04%
2022/03/28	4	98.58	3	98.67	98.40	1	12,524	0.01%
2022/03/25	7	100.26	12	100.36	99.90	-5	12,582	-0.04%
2022/03/24	2	97.40	3	98.50	97.80	-1	12,322	-0.01%
2022/03/23	14	100.08	14	100.16	99.60	0	12,188	0.00%
2022/03/22	6	102.50	2	101.50	102.50	4	12,003	0.03%
2022/03/21	12	105.17	8	105.00	105.00	4	11,884	0.03%
2022/03/18	3	105.17	4	104.38	105.00	-1	11,866	-0.01%
2022/03/17	1	101.00	7	101.61	102.00	-6	11,702	-0.05%
2022/03/16	1	95.50	0	0.00	96.30	1	11,705	0.01%
2022/03/15	1	95.40	1	98.50	95.00	0	11,863	0.00%
2022/03/14	1	101.50	2	104.00	102.00	-1	11,960	-0.01%
2022/03/11	1	100.00	0	0.00	101.00	1	12,395	0.01%
2022/03/10	13.4	100.41	10	100.50	99.50	3.4	12,755	0.03%
2022/03/09	3	96.57	0	0.00	97.70	3	13,630	0.02%
2022/03/08	1	94.60	9	95.80	93.70	-8	13,895	-0.06%
2022/03/07	7.2	99.02	0.1	97.80	97.30	7.1	14,153	0.05%
2022/03/04	1	101.00	5	101.00	101.50	-4	14,469	-0.03%
2022/03/03	1.2	103.08	1	104.00	103.00	0.2	14,750	0.00%
2022/03/02	0	0.00	15	102.17	103.50	-15	14,986	-0.10%
2022/03/01	15	102.00	1	104.00	103.50	14	15,294	0.09%
2022/02/25	2	102.00	12	100.50	100.50	-10	15,771	-0.06%
2022/02/24	3.3	99.92	2	101.75	99.40	1.3	16,240	0.01%
2022/02/22	22.4	103.46	0	0.00	102.50	22.4	17,811	0.13%
2022/02/21	39.4	110.55	36	110.32	106.00	3.4	18,081	0.02%
2022/02/18	12	108.21	1	108.00	109.00	11	17,897	0.06%
2022/02/17	1	106.00	22.1	107.17	107.00	-21.1	18,019	-0.12%
2022/02/16	43.2	107.57	37	107.04	107.00	6.2	18,175	0.03%
2022/02/15	9	106.44	11.2	108.42	105.00	-2.2	18,300	-0.01%
2022/02/14	25	104.78	27	104.85	106.00	-2	18,441	-0.01%
2022/02/11	52	105.62	38.4	105.53	105.00	13.6	18,444	0.07%
2022/02/10	2.2	102.50	42	102.44	103.00	-39.8	18,668	-0.21%
2022/02/09	28.2	103.16	2	103.00	103.00	26.2	19,384	0.14%
2022/02/08	44	99.10	41	101.37	102.00	3	19,523	0.02%
2022/02/07	10	94.60	0	0.00	95.00	10	19,910	0.05%
2022/01/26	1	89.60	0	0.00	90.50	1	20,923	0.00%
2022/01/25	1	92.00	20	92.76	89.50	-19	22,423	-0.08%
2022/01/24	14	89.06	4	86.93	91.30	10	22,697	0.04%
2022/01/21	1.1	90.02	1	90.10	88.70	0.1	23,536	0.00%
2022/01/20	3	90.40	0	0.00	90.30	3	24,081	0.01%
2022/01/19	2	90.50	0	0.00	90.40	2	24,609	0.01%
2022/01/18	1	92.50	1	94.20	92.40	0	25,087	0.00%
2022/01/17	3	90.23	1	90.90	92.00	2	25,652	0.01%
2022/01/14	4	89.15	1	89.00	89.30	3	26,174	0.01%
2022/01/13	33	90.23	31.3	90.47	90.60	1.7	27,169	0.01%
2022/01/12	2	92.75	2	93.75	92.70	0	27,947	0.00%
2022/01/11	2	94.30	3	94.67	93.70	-1	28,558	0.00%
2022/01/10	2.1	95.45	5	95.42	98.60	-2.9	28,664	-0.01%
2022/01/07	7.1	95.83	1	95.20	95.00	6.1	28,617	0.02%
2022/01/06	6	100.42	3	101.17	100.50	3	28,343	0.01%
2022/01/05	7	101.64	4	101.25	102.00	3	28,453	0.01%
2022/01/04	3	104.83	1	103.50	104.00	2	28,502	0.01%
2022/01/03	2	107.00	2	105.75	105.50	0	28,716	0.00%
2021/12/30	1	107.50	2	107.00	107.00	-1	28,796	0.00%
2021/12/29	3	107.33	4	107.00	107.00	-1	28,910	0.00%
2021/12/28	20	110.50	21	108.00	108.00	-1	29,134	0.00%
2021/12/27	3	108.67	2	109.00	109.00	1	29,185	0.00%
2021/12/24	4	108.13	15	109.97	107.50	-11	29,287	-0.04%
2021/12/23	15.3	110.66	22.2	110.46	111.50	-6.9	29,125	-0.02%
2021/12/22	22	109.68	6.5	110.54	108.00	15.5	29,022	0.05%
2021/12/21	22.2	108.55	23	107.96	108.00	-0.8	28,709	0.00%
2021/12/20	21	105.45	31	104.26	105.00	-10	28,555	-0.04%
2021/12/17	16.2	104.50	6	105.92	104.50	10.2	28,800	0.04%
2021/12/16	2	106.50	4	108.50	109.00	-2	28,899	-0.01%
2021/12/15	12	103.08	17	103.62	106.00	-5	28,763	-0.02%
2021/12/14	5	102.90	0	0.00	102.50	5	28,719	0.02%
2021/12/13	20	105.23	16	106.25	106.00	4	28,701	0.01%
2021/12/10	7	105.93	2	106.00	105.00	5	28,726	0.02%
2021/12/09	5.2	109.19	3	109.67	109.00	2.2	28,660	0.01%
2021/12/08	64	111.53	63	112.19	112.00	1	28,764	0.00%
2021/12/07	20.3	112.16	12	112.71	110.00	8.3	28,852	0.03%
2021/12/06	17	111.41	13	112.27	113.00	4	28,486	0.01%
2021/12/03	25.1	112.44	31.1	112.27	111.50	-6	28,344	-0.02%
2021/12/02	6	110.83	65	111.07	107.00	-59	27,818	-0.21%
2021/12/01	60	110.57	8	111.13	110.50	52	27,901	0.19%
2021/11/30	54	107.52	46	108.40	110.50	8	28,112	0.03%
2021/11/29	6	104.33	4.1	105.55	106.00	1.9	28,267	0.01%
2021/11/26	13	105.69	5	104.10	103.50	8	28,113	0.03%
2021/11/25	1	109.00	3	109.00	108.00	-2	27,981	-0.01%
2021/11/24	16	109.63	21	110.43	112.00	-5	27,809	-0.02%
2021/11/23	16.1	109.96	25	109.56	106.00	-8.9	27,568	-0.03%
2021/11/22	18	110.64	14	110.86	108.50	4	27,561	0.01%
2021/11/19	34	112.07	49.3	111.39	111.50	-15.3	27,864	-0.05%
2021/11/18	19	105.13	25	104.98	106.00	-6	27,212	-0.02%
2021/11/17	37.1	101.52	37	102.16	102.00	0.1	27,315	0.00%
2021/11/16	21.1	100.14	10	101.10	98.20	11.1	27,667	0.04%
2021/11/15	6	100.13	22	100.23	100.50	-16	28,029	-0.06%
2021/11/12	19.2	102.68	12	102.33	100.50	7.2	28,240	0.03%
2021/11/11	28	99.95	54.2	100.86	101.00	-26.2	28,331	-0.09%
2021/11/10	13	96.52	15	96.85	97.90	-2	28,092	-0.01%
2021/11/09	40	98.56	13	98.87	98.00	27	27,946	0.10%
2021/11/08	32	101.12	7.1	102.13	99.20	24.9	27,499	0.09%
2021/11/05	12	109.33	19	109.11	110.00	-7	26,953	-0.03%
2021/11/04	44.1	112.42	33	112.56	110.00	11.1	26,808	0.04%
2021/11/03	23	109.00	39	109.53	108.00	-16	26,125	-0.06%
2021/11/02	69.2	114.90	21	117.02	111.50	48.2	25,206	0.19%
2021/11/01	11	121.05	46	121.32	123.50	-35	23,823	-0.15%
2021/10/29	61	113.22	66	112.66	112.50	-5	23,484	-0.02%
2021/10/28	37	108.50	20	109.33	107.50	17	22,973	0.07%
2021/10/27	19	105.95	29	106.81	107.00	-10	22,734	-0.04%
2021/10/26	36	107.93	26	107.37	101.50	10	22,334	0.04%
2021/10/25	13	105.42	49	103.61	105.50	-36	22,136	-0.16%
2021/10/22	44	101.24	94	102.09	101.50	-50	22,045	-0.23%
2021/10/21	115	101.50	81.4	101.80	100.50	33.7	22,333	0.15%	大買/
2021/10/20	82.1	97.58	43	97.26	96.80	39.1	22,038	0.18%
2021/10/19	30	98.06	36	97.83	101.50	-6	22,139	-0.03%
2021/10/18	2	93.65	9	93.43	92.60	-7	21,900	-0.03%
2021/10/15	2	90.80	0.1	93.00	91.40	1.9	22,556	0.01%
2021/10/14	1	89.10	0	0.00	89.00	1	23,483	0.00%
2021/10/13	11	88.84	7	90.63	87.40	4	23,748	0.02%
2021/10/12	12	94.35	7	94.31	93.30	5	24,108	0.02%
2021/10/08	36	93.73	23.1	93.82	94.00	12.9	24,790	0.05%
2021/10/07	5	89.34	6	89.00	89.50	-1	25,392	0.00%
2021/10/06	4	86.20	4.3	88.11	86.20	-0.3	25,823	0.00%
2021/10/05	2	86.70	6.3	85.36	86.50	-4.3	26,290	-0.02%
2021/10/04	1	82.00	13	84.11	81.10	-12	26,522	-0.05%
2021/10/01	12	85.14	5	85.18	84.10	7	26,890	0.03%
2021/09/30	6	89.70	13	89.68	89.30	-7	27,668	-0.03%
2021/09/29	12.3	88.24	3	87.73	87.70	9.3	28,122	0.03%
2021/09/28	0	0.00	40	93.40	91.80	-40	28,938	-0.14%
2021/09/27	41	95.42	83	95.07	94.60	-42	29,581	-0.14%
2021/09/24	5	96.60	15	95.93	95.00	-10	30,007	-0.03%
2021/09/23	32	92.25	11.2	93.14	95.40	20.9	30,217	0.07%
2021/09/22	60	90.50	7	89.80	90.20	53	30,320	0.17%
2021/09/17	23	91.35	17	90.76	92.30	6	31,093	0.02%
2021/09/16	3	90.70	1	91.10	90.40	2	31,844	0.01%
2021/09/15	5	92.08	2	91.10	92.30	3	32,181	0.01%
2021/09/14	1	92.10	4	92.38	91.70	-3	32,862	-0.01%
2021/09/13	7	94.89	5.2	96.00	92.30	1.8	33,164	0.01%
2021/09/10	11.2	93.84	7	92.89	94.90	4.2	33,443	0.01%
2021/09/09	3	92.57	1	92.40	93.90	2	34,291	0.01%
2021/09/08	3.3	93.50	6	91.75	90.50	-2.8	35,196	-0.01%
2021/09/07	12	92.82	6	92.40	94.30	6	35,488	0.02%
2021/09/06	29.1	100.59	30	95.84	94.50	-0.9	35,198	0.00%
2021/09/03	17	97.81	16	97.60	98.50	1	34,882	0.00%
2021/09/02	21	103.29	14	101.54	100.50	7	34,527	0.02%
2021/09/01	0	0.00	7	110.14	111.00	-7	34,572	-0.02%
2021/08/31	3	106.83	5	108.00	108.50	-2	34,495	-0.01%
2021/08/30	4	108.13	8	108.31	110.00	-4	34,408	-0.01%
2021/08/27	13	107.96	12	107.33	106.50	1	34,340	0.00%
2021/08/26	16	112.28	3	113.00	111.50	13	34,147	0.04%
2021/08/25	18.2	113.52	26	114.02	113.00	-7.9	34,077	-0.02%
2021/08/24	10	108.85	7.7	110.29	107.50	2.3	33,308	0.01%
2021/08/23	33	107.67	29.1	106.95	106.00	3.9	32,775	0.01%
2021/08/20	9	102.50	14	104.14	105.00	-5	32,351	-0.02%
2021/08/19	14	100.44	11.4	100.96	99.00	2.7	31,672	0.01%
2021/08/18	14.4	96.69	24	94.53	100.00	-9.6	31,083	-0.03%
2021/08/17	11.4	96.63	12	97.18	91.00	-0.6	30,700	0.00%
2021/08/16	1	97.00	2	99.00	98.90	-1	30,369	0.00%
2021/08/13	4	99.50	1	98.00	97.00	3	30,232	0.01%
2021/08/12	8	101.13	7	101.36	103.00	1	30,107	0.00%
2021/08/11	5	100.30	3	98.53	97.60	2	29,975	0.01%
2021/08/10	5.1	100.82	8	99.59	101.00	-2.9	29,776	-0.01%
2021/08/09	3.1	103.45	4	102.50	100.50	-0.9	29,579	0.00%
2021/08/06	15	106.30	4	108.13	108.50	11	29,399	0.04%
2021/08/05	8.1	109.31	3	110.50	108.50	5.1	29,282	0.02%
2021/08/04	5	112.60	8	114.75	113.00	-3	29,279	-0.01%
2021/08/03	12	114.04	7.1	115.01	113.50	4.9	29,284	0.02%
2021/08/02	7	108.36	5	108.60	111.50	2	28,915	0.01%
2021/07/30	2	105.25	16	105.31	102.50	-14	28,598	-0.05%
2021/07/29	9	106.50	10	106.60	107.00	-1	28,473	0.00%
2021/07/28	27.3	106.83	12.1	105.38	104.50	15.2	28,180	0.05%
2021/07/27	15.2	119.26	11	119.36	114.50	4.2	27,765	0.02%
2021/07/26	16	116.06	20	116.75	115.50	-4	27,020	-0.01%
2021/07/23	19.1	113.65	9	113.39	110.00	10.1	26,312	0.04%
2021/07/22	8	110.56	28	112.04	113.50	-20	25,352	-0.08%
2021/07/21	66	108.65	51	102.73	103.50	15	25,114	0.06%
2021/07/20	37	105.85	47	107.11	108.50	-10	24,422	-0.04%
2021/07/19	10.2	101.33	5.3	102.85	100.00	4.9	23,783	0.02%
2021/07/16	6.3	98.67	10.3	101.48	102.50	-4.1	24,120	-0.02%
2021/07/15	15	96.61	14	97.17	100.00	1	24,054	0.00%
2021/07/14	122.2	101.56	5,638.1	100.00	98.10	-5,515.9	23,919	-23.06%	大買/大賣/鉅額交易
2021/07/13	7,711	115.69	2,178	114.33	109.00	5,533	23,126	23.93%	大買/大賣/鉅額交易
2021/07/12	3	102.10	18	101.43	105.50	-15	22,646	-0.07%
2021/07/09	15	96.79	19	96.66	96.00	-4	22,042	-0.02%
2021/07/08	46	97.69	42	97.05	94.80	4	21,711	0.02%
2021/07/07	32	96.43	31	96.74	93.60	1	21,344	0.00%
2021/07/06	4	91.28	18	90.01	92.60	-14	20,611	-0.07%
2021/07/05	22.1	92.59	20	94.40	90.50	2.1	20,264	0.01%
2021/07/02	39	82.97	63	84.40	87.60	-24	19,651	-0.12%
2021/07/01	39.3	82.57	1	80.50	79.70	38.3	19,370	0.20%
2021/06/30	12	83.13	27.9	84.30	86.20	-15.9	19,562	-0.08%
2021/06/29	21	79.28	14	80.15	78.70	7	19,614	0.04%
2021/06/28	36	80.97	20	80.14	79.60	16	19,407	0.08%
2021/06/25	25	79.90	42.8	80.25	81.80	-17.8	18,838	-0.09%
2021/06/24	14	74.71	11	74.31	74.40	3	18,163	0.02%
2021/06/23	7	72.11	33	73.11	74.50	-26	17,792	-0.15%
2021/06/22	19	69.44	10	69.12	69.90	9	17,070	0.05%
2021/06/21	32	68.72	31	68.25	66.20	1	16,679	0.01%
2021/06/18	48	69.19	74	67.47	68.90	-26	16,156	-0.16%
2021/06/17	35.1	64.36	36	64.83	65.20	-0.9	15,070	-0.01%
2021/06/16	23	59.47	52	59.96	61.00	-29	14,076	-0.21%
2021/06/15	1	57.50	3	57.67	57.80	-2	13,617	-0.01%
2021/06/11	2	56.60	1	56.20	56.50	1	13,585	0.01%
2021/06/10	0	0.00	8	57.05	57.00	-8	13,668	-0.06%
2021/06/09	59	56.81	21	56.91	56.50	38	13,562	0.28%
2021/06/08	3	54.77	2	54.05	54.80	1	13,053	0.01%
2021/06/07	2	53.20	0	0.00	53.40	2	13,119	0.02%
2021/06/04	1	53.60	0	0.00	54.00	1	13,221	0.01%
2021/06/03	0	0.00	5	53.40	53.50	-5	13,225	-0.04%
2021/06/02	9	54.09	13	54.88	52.90	-4	13,253	-0.03%
2021/06/01	5.1	51.90	1	52.40	52.00	4.1	12,855	0.03%
2021/05/31	1	51.20	8	51.23	51.20	-7	12,919	-0.05%
2021/05/28	4	51.13	0	0.00	50.60	4	13,004	0.03%
2021/05/27	0	0.00	2	47.90	48.35	-2	13,181	-0.02%
2021/05/25	2	47.70	1	47.60	47.85	1	13,317	0.01%
2021/05/24	5	46.17	1	46.35	46.25	4	13,390	0.03%
2021/05/21	2	46.40	0	0.00	46.15	2	13,538	0.01%
2021/05/20	3	45.00	5	44.30	43.85	-2	13,616	-0.01%
2021/05/19	2	46.13	0	0.00	45.60	2	13,604	0.01%
2021/05/18	0	0.00	3	43.05	43.55	-3	13,512	-0.02%
2021/05/17	6	40.53	2	39.60	39.60	4	13,515	0.03%
2021/05/14	0	0.00	1	45.45	43.95	-1	13,471	-0.01%
2021/05/12	0	0.00	5	43.30	43.50	-5	13,348	-0.04%
2021/05/11	3	48.03	2	48.90	46.60	1	13,217	0.01%
2021/05/10	1	51.50	0	0.00	51.10	1	13,093	0.01%
2021/05/07	6	53.05	0.7	52.70	53.60	5.3	13,597	0.04%
2021/05/06	1	50.60	0	0.00	50.70	1	13,602	0.01%
2021/05/05	0	0.00	1	53.30	50.90	-1	13,569	-0.01%
2021/05/04	6	52.33	2	51.15	52.40	4	13,623	0.03%
2021/05/03	7	55.89	0	0.00	55.50	7	13,697	0.05%
2021/04/29	1	59.30	2	59.10	59.00	-1	13,737	-0.01%
2021/04/28	6	60.53	3	61.07	60.50	3	13,804	0.02%
2021/04/27	6	60.87	0	0.00	60.20	6	13,935	0.04%
2021/04/26	13	62.57	6	62.27	62.70	7	13,805	0.05%
2021/04/23	9	62.48	8	62.48	62.40	1	13,876	0.01%
2021/04/22	5.1	63.36	6.2	63.04	60.50	-1.1	13,695	-0.01%
2021/04/21	6	60.98	21	61.37	61.70	-15	13,209	-0.11%
2021/04/20	17	59.42	48	60.21	59.50	-31	12,870	-0.24%
2021/04/16	4	55.88	3	55.10	56.00	1	12,781	0.01%
2021/04/15	3	55.43	0	0.00	55.40	3	12,871	0.02%
2021/04/14	8	56.53	16	54.36	55.40	-8	12,979	-0.06%
2021/04/13	4	57.65	5	58.30	55.80	-1	13,158	-0.01%
2021/04/12	5	57.38	7	57.61	57.10	-2	13,235	-0.02%
2021/04/09	18	58.95	12	59.66	58.60	6	13,439	0.04%
2021/04/08	3	60.07	11	60.65	60.70	-8	14,110	-0.06%
2021/04/07	26	58.99	21	59.09	59.60	5	14,202	0.04%
2021/04/06	16	57.58	45	57.89	59.60	-29	14,068	-0.21%
2021/04/01	13	55.22	23	55.46	54.50	-10	13,793	-0.07%
2021/03/31	8	53.88	5	53.48	53.50	3	14,143	0.02%
2021/03/30	7	54.44	6	54.47	54.00	1	15,208	0.01%
2021/03/29	12	54.45	11	54.13	54.60	1	16,146	0.01%
2021/03/26	0	0.00	3	53.33	53.70	-3	16,282	-0.02%
2021/03/25	3	52.30	3	52.63	52.20	0	16,368	0.00%
2021/03/24	0	0.00	1	53.80	53.70	-1	16,465	-0.01%
2021/03/23	2	53.40	9	54.21	53.00	-7	16,589	-0.04%
2021/03/22	4	54.95	3	54.30	54.40	1	16,726	0.01%
2021/03/19	4	54.43	10	54.83	54.60	-6	16,967	-0.04%
2021/03/18	7	54.94	4	54.30	54.20	3	17,189	0.02%
2021/03/17	0	0.00	27	54.18	54.20	-27	17,384	-0.16%
2021/03/16	30	54.35	7	54.07	53.80	23	17,675	0.13%
2021/03/15	7	53.61	199	53.95	54.10	-192	18,108	-1.06%	大賣/鉅額交易
2021/03/12	3	52.70	4	53.05	53.10	-1	18,159	-0.01%
2021/03/11	48	52.11	16	52.76	52.90	32	18,251	0.18%
2021/03/10	4	50.80	7	51.31	51.40	-3	18,268	-0.02%
2021/03/09	4	48.28	1	48.70	48.70	3	18,249	0.02%
2021/03/08	3	49.90	0.2	51.56	49.65	2.8	18,577	0.02%
2021/03/05	8	51.70	15	51.51	51.30	-7	18,928	-0.04%
2021/03/04	10	52.47	9	52.82	51.60	1	19,241	0.01%
2021/03/03	9	53.87	22	52.94	54.10	-13	19,614	-0.07%
2021/03/02	74	55.20	70	56.30	53.90	4	19,881	0.02%
2021/02/26	16	54.85	7	55.00	54.00	9	20,047	0.04%
2021/02/25	11	55.07	4	54.75	54.60	7	21,355	0.03%
2021/02/24	22.2	55.45	6	55.10	55.00	16.2	22,443	0.07%
2021/02/23	10	54.50	12	54.18	55.00	-2	22,545	-0.01%
2021/02/22	28	54.11	47	54.60	54.40	-19	22,470	-0.08%
2021/02/19	2	52.35	1	52.80	53.10	1	22,464	0.00%
2021/02/18	0	0.00	3	52.23	52.40	-3	22,985	-0.01%
2021/02/17	0	0.00	28	51.27	51.80	-28	23,384	-0.12%
2021/02/05	7	49.12	10	48.95	48.90	-3	23,516	-0.01%
2021/02/04	2	49.53	0	0.00	49.35	2	24,050	0.01%
2021/02/03	4	50.40	7	50.89	50.60	-3	24,582	-0.01%
2021/02/02	7	50.14	7	50.23	50.00	0	24,837	0.00%
2021/02/01	12.1	49.37	6	49.23	49.00	6.1	24,991	0.02%
2021/01/29	31	52.03	28	52.91	50.50	3	24,939	0.01%
2021/01/28	23	51.00	8	51.53	51.20	15	24,472	0.06%
2021/01/27	5	52.50	3	52.30	52.50	2	24,442	0.01%
2021/01/26	34	52.51	3	52.00	52.00	31	24,460	0.13%
2021/01/25	12	53.41	14	53.41	53.30	-2	24,404	-0.01%
2021/01/22	9	50.84	8	51.06	51.60	1	24,222	0.00%
2021/01/21	6	51.00	7	51.50	51.00	-1	24,138	0.00%
2021/01/20	88	52.92	19	51.91	51.70	69	24,060	0.29%
2021/01/19	3	54.70	10	54.80	54.80	-7	23,846	-0.03%
2021/01/18	23	55.00	15	55.13	55.50	8	23,821	0.03%
2021/01/15	25	53.46	18	54.55	54.00	7	23,598	0.03%
2021/01/14	54	54.43	11	55.35	53.90	43	23,431	0.18%
2021/01/13	28	55.14	14	55.16	55.30	14	23,327	0.06%
2021/01/12	81	55.83	15.3	55.40	55.30	65.7	23,246	0.28%
2021/01/11	19	56.13	31.4	55.34	56.50	-12.4	22,867	-0.05%
2021/01/08	20	53.79	8	53.45	53.50	12	22,833	0.05%
2021/01/07	5.4	53.38	15	53.61	53.20	-9.6	23,230	-0.04%
2021/01/06	34.3	53.03	83	55.25	53.00	-48.7	23,313	-0.21%
2021/01/05	18	53.77	28	54.25	54.70	-10	23,142	-0.04%
2021/01/04	30	54.88	69	55.33	54.70	-39	23,109	-0.17%
2020/12/31	88	54.35	106	54.58	54.10	-18	23,051	-0.08%	大賣/
2020/12/30	33	52.16	13	52.17	51.80	20	22,367	0.09%
2020/12/29	12	51.77	12	52.03	52.80	0	22,044	0.00%
2020/12/28	139	52.16	140	52.28	51.60	-1	21,821	0.00%	大買/大賣/
2020/12/25	151	51.61	95	51.59	51.00	56	21,429	0.26%	大買/
2020/12/24	86	48.68	55	48.92	50.60	31	20,612	0.15%
2020/12/23	3,767	47.79	3,811.2	47.28	46.90	-44.2	19,511	-0.23%	大買/大賣/
2020/12/22	23	44.66	34	45.08	43.60	-11	18,595	-0.06%
2020/12/21	2	43.40	14	43.82	44.60	-12	18,505	-0.06%
2020/12/18	27.2	44.56	7	44.90	44.00	20.2	18,713	0.11%
2020/12/17	21	44.97	9	44.91	45.25	12	18,690	0.06%
2020/12/16	16	44.26	35	44.05	44.75	-19	18,660	-0.10%
2020/12/15	47	43.59	15	43.68	42.70	32	18,800	0.17%
2020/12/14	17.2	44.87	21	45.35	45.10	-3.8	19,025	-0.02%
2020/12/11	17	45.24	15	44.53	44.10	2	18,840	0.01%
2020/12/10	6	46.33	13	46.16	45.80	-7	18,653	-0.04%
2020/12/09	37	46.67	37	47.10	45.95	0	18,353	0.00%
2020/12/08	30	44.90	3.5	45.00	44.95	26.5	17,978	0.15%
2020/12/07	4	44.50	14	44.92	44.30	-10	17,988	-0.06%
2020/12/04	23.2	44.83	20	44.76	44.30	3.2	17,926	0.02%
2020/12/03	20	44.72	12	44.54	44.35	8	17,860	0.04%
2020/12/02	17	45.56	19	45.07	44.70	-2	17,857	-0.01%
2020/12/01	15	44.01	19	44.78	45.80	-4	17,637	-0.02%
2020/11/30	20	44.67	7	44.79	44.60	13	17,461	0.07%
2020/11/27	17	43.92	27	44.49	45.15	-10	17,327	-0.06%
2020/11/26	8	43.27	22	43.64	43.65	-14	17,355	-0.08%
2020/11/25	68	43.79	61	43.06	42.40	7	17,154	0.04%
2020/11/24	135.2	44.82	138	43.77	43.20	-2.8	17,057	-0.02%	大買/大賣/
2020/11/23	50	42.92	37	42.39	44.40	13	16,399	0.08%
2020/11/20	18	40.38	42	40.42	40.40	-24	16,776	-0.14%
2020/11/19	4	39.26	5	39.29	39.00	-1	16,927	-0.01%
2020/11/18	8.2	39.83	5	39.93	39.55	3.2	17,618	0.02%
2020/11/17	27	40.61	22	40.16	39.50	5	18,922	0.03%
2020/11/16	25	39.98	21	40.16	41.35	4	21,270	0.02%
2020/11/13	12	38.98	21	38.73	38.70	-9	21,508	-0.04%
2020/11/12	19	39.22	13	39.20	38.15	6	21,713	0.03%
2020/11/11	21	39.63	35	40.05	40.35	-14	21,395	-0.07%
2020/11/10	18	39.00	19	39.02	38.05	-1	20,909	0.00%
2020/11/09	10	38.67	21	38.79	39.00	-11	20,791	-0.05%
2020/11/06	4	38.01	5	37.74	37.65	-1	20,707	0.00%
2020/11/05	10	38.10	11	37.90	37.90	-1	20,769	0.00%
2020/11/04	1	36.50	0	0.00	37.00	1	20,901	0.00%
2020/11/03	36	36.74	25	36.76	36.90	11	21,491	0.05%
2020/11/02	0	0.00	9	35.44	35.30	-9	22,085	-0.04%
2020/10/30	1	36.60	4	36.16	36.05	-3	22,205	-0.01%
2020/10/29	2	37.05	2	37.30	37.20	0	22,509	0.00%
2020/10/28	3	38.37	68	38.47	37.55	-65	22,554	-0.29%
2020/10/27	5	38.33	34	38.37	38.45	-29	22,538	-0.13%
2020/10/26	15	38.80	2	38.50	38.10	13	22,623	0.06%
2020/10/23	4	38.08	4	38.19	38.15	0	22,541	0.00%
2020/10/22	6	37.63	3	37.53	37.80	3	22,637	0.01%
2020/10/21	5	37.43	8	37.24	37.40	-3	22,620	-0.01%
2020/10/20	0	0.00	3	36.72	36.75	-3	22,601	-0.01%
2020/10/19	5	37.32	7	37.04	37.15	-2	22,594	-0.01%
2020/10/16	77	37.74	27	37.67	36.80	50	22,574	0.22%
2020/10/15	55	39.52	58	39.35	39.00	-3	22,229	-0.01%
2020/10/14	19	38.88	133	38.74	38.70	-114	21,642	-0.53%	大賣/鉅額交易
2020/10/13	8	38.64	15	38.39	38.30	-7	21,478	-0.03%
2020/10/12	19	38.29	27	38.44	38.30	-8	21,336	-0.04%
2020/10/08	26	38.40	41	38.78	37.95	-15	21,233	-0.07%
2020/10/07	27	38.11	60	38.17	38.40	-33	21,039	-0.16%
2020/10/06	17	37.67	37.8	37.59	37.45	-20.8	20,941	-0.10%
2020/10/05	6	36.73	14	36.69	36.90	-8	21,030	-0.04%
2020/09/30	8	35.88	8	36.20	36.30	0	21,064	0.00%
2020/09/29	2	36.03	5	36.10	35.75	-3	21,134	-0.01%
2020/09/28	23	35.63	23	35.49	35.45	0	21,083	0.00%
2020/09/25	23	35.67	32	35.42	34.95	-9	21,098	-0.04%
2020/09/24	20	35.59	5	36.55	35.30	15	21,089	0.07%
2020/09/23	35	37.74	48	37.49	37.10	-13	21,179	-0.06%
2020/09/22	25	37.70	14	37.37	37.05	11	20,890	0.05%
2020/09/21	24	37.87	40	37.59	37.40	-16	20,794	-0.08%
2020/09/18	45	37.94	60	38.19	37.60	-15	20,814	-0.07%
2020/09/17	243	37.86	66	37.79	38.20	177	20,556	0.86%	大買/鉅額交易
2020/09/16	39	36.56	22	36.49	36.40	17	20,061	0.08%
2020/09/15	14	36.28	19	36.07	35.90	-5	19,992	-0.03%
2020/09/14	23	35.61	26	35.96	36.10	-3	20,063	-0.01%
2020/09/11	12	35.08	0	0.00	34.65	12	20,003	0.06%
2020/09/10	24	36.72	9	36.57	36.20	15	19,836	0.08%
2020/09/09	1	35.70	5	35.67	36.40	-4	19,777	-0.02%
2020/09/08	15	36.19	14	36.04	35.90	1	19,786	0.01%
2020/09/07	16	36.63	10	35.86	35.70	6	19,811	0.03%
2020/09/04	23	36.77	22	36.82	36.75	1	19,837	0.01%
2020/09/03	42	37.99	25	37.83	37.40	17	19,855	0.09%
2020/09/02	19	38.01	20	37.96	38.00	-1	19,694	-0.01%
2020/09/01	38	38.02	46	38.17	38.55	-8	19,779	-0.04%
2020/08/31	19	37.15	15	36.82	36.70	4	19,408	0.02%
2020/08/28	13	37.70	15	37.50	37.40	-2	19,647	-0.01%
2020/08/27	81	37.55	60	37.40	37.35	21	20,272	0.10%
2020/08/26	263	40.20	241	40.23	38.40	22	19,892	0.11%	大買/大賣/
2020/08/25	29	38.51	48.6	38.35	38.40	-19.6	18,326	-0.11%
2020/08/24	37	38.28	29	38.73	39.00	8	17,887	0.04%
2020/08/21	84	38.81	53	38.60	37.95	31	17,062	0.18%
2020/08/20	102	37.94	89	37.79	38.75	13	15,582	0.08%	大買/
2020/08/19	11	36.00	62.9	36.32	36.85	-51.9	12,641	-0.41%
2020/08/18	25	32.72	9	32.93	33.50	16	11,930	0.13%
2020/08/17	22.1	31.68	1	31.70	32.00	21.1	11,501	0.18%
2020/08/14	20	30.77	26	30.49	30.45	-6	11,271	-0.05%
2020/08/13	5	30.01	3	30.08	30.05	2	11,222	0.02%
2020/08/12	4	29.65	7	29.65	29.90	-3	11,049	-0.03%
2020/08/11	0	0.00	57	29.68	29.80	-57	10,944	-0.52%
2020/08/10	14	30.50	7	31.30	30.40	7	10,915	0.06%
2020/08/07	13	32.60	5	31.67	32.40	8	10,682	0.07%
2020/08/06	5	32.11	12	32.17	32.65	-7	10,058	-0.07%
2020/08/05	3	29.95	15	29.18	29.70	-12	9,412	-0.13%
2020/08/04	21	29.85	8	30.28	28.80	13	9,278	0.14%
2020/08/03	0	0.00	3	30.03	29.70	-3	8,947	-0.03%
2020/07/30	2	29.10	1	28.80	29.55	1	8,845	0.01%
2020/07/28	8	28.71	9	28.86	27.40	-1	8,775	-0.01%
2020/07/27	1	27.85	1	28.70	28.55	0	8,632	0.00%
2020/07/24	1	28.65	0	0.00	27.95	1	8,703	0.01%
2020/07/23	1	28.80	2	28.65	28.55	-1	8,690	-0.01%
2020/07/22	0	0.00	1	28.40	28.45	-1	8,692	-0.01%
2020/07/20	0	0.00	4.8	26.58	26.90	-4.8	9,037	-0.05%
2020/07/17	2	27.65	0	0.00	27.05	2	9,148	0.02%
2020/07/15	5	28.60	0	0.00	28.65	5	9,100	0.05%
2020/07/14	3	29.70	4	29.64	29.35	-1	9,016	-0.01%
2020/07/13	3	29.63	6	29.33	30.15	-3	8,848	-0.03%
2020/07/10	6	29.91	0	0.00	28.95	6	8,720	0.07%
2020/07/09	1	29.25	1	29.75	29.70	0	8,548	0.00%
2020/07/08	2	29.30	1	29.35	29.45	1	8,462	0.01%
2020/07/07	1	29.00	3	29.33	29.15	-2	8,344	-0.02%
2020/07/06	1	28.80	20	29.10	29.20	-19	8,298	-0.23%
2020/07/03	4.1	29.20	4	29.33	29.10	0.1	8,235	0.00%
2020/07/02	37	29.79	24	29.83	29.80	13	8,010	0.16%
2020/07/01	1	28.70	11	28.56	28.50	-10	7,748	-0.13%
2020/06/30	2	28.55	0	0.00	28.30	2	7,703	0.03%
2020/06/29	12	28.19	0	0.00	27.85	12	7,753	0.15%
2020/06/24	2	28.45	0	0.00	29.20	2	7,613	0.03%
2020/06/23	1	28.30	0	0.00	28.15	1	7,535	0.01%
2020/06/22	1	28.45	15	28.90	28.60	-14	7,503	-0.19%
2020/06/19	2	29.30	1	29.45	28.30	1	7,478	0.01%
2020/06/18	10	28.70	0	0.00	28.80	10	7,303	0.14%
2020/06/17	5	28.50	0	0.00	28.60	5	7,261	0.07%
2020/06/16	5	28.76	0	0.00	28.35	5	7,218	0.07%
2020/06/15	2	28.68	1	29.05	28.05	1	7,204	0.01%
2020/06/12	7	29.39	10	28.88	29.65	-3	7,134	-0.04%
2020/06/11	1	29.95	6	29.79	29.20	-5	7,085	-0.07%
2020/06/10	2	29.43	2	29.78	30.00	0	6,942	0.00%
2020/06/09	4	28.25	6	28.41	28.30	-2	6,772	-0.03%
2020/06/08	14	30.18	17	29.84	29.10	-3	6,677	-0.04%
2020/06/05	1	29.30	3	29.23	29.10	-2	6,346	-0.03%
2020/06/04	23	29.52	10	29.40	29.30	13	6,172	0.21%
2020/06/03	3	28.50	33	28.21	28.95	-30	5,701	-0.53%
2020/06/02	2	25.73	12	26.18	27.00	-10	4,644	-0.22%
2020/06/01	5	24.75	2	24.85	24.60	3	4,304	0.07%
2020/05/29	1	24.10	0	0.00	23.70	1	4,277	0.02%
2020/05/28	1	24.80	0	0.00	24.50	1	4,262	0.02%
2020/05/26	0	0.00	2	24.30	24.15	-2	4,214	-0.05%
2020/05/20	3	24.25	4	24.05	24.05	-1	4,110	-0.02%
2020/05/19	11	23.25	11	23.75	23.80	0	4,052	0.00%
2020/05/18	3	23.00	3	22.85	23.00	0	3,999	0.00%
2020/05/15	0	0.00	5	23.42	23.25	-5	3,969	-0.13%
2020/05/14	1	24.55	13	24.21	24.20	-12	3,846	-0.31%
2020/05/13	4	24.63	8	24.89	25.00	-4	3,803	-0.11%
2020/05/12	0	0.00	97	25.18	25.10	-97	3,793	-2.56%
2020/05/11	88	25.56	14	25.63	25.55	74	3,765	1.97%
2020/05/08	0	0.00	1	25.40	24.90	-1	3,709	-0.03%
2020/05/07	6	24.85	13	24.91	24.95	-7	3,674	-0.19%
2020/05/06	4	24.81	1	25.45	25.05	3	3,624	0.08%
2020/05/05	0	0.00	7	25.21	25.40	-7	3,573	-0.20%
2020/05/04	4	24.20	2	24.33	24.40	2	3,499	0.06%
2020/04/30	6	24.56	14	24.56	24.55	-8	3,499	-0.23%
2020/04/29	23	24.55	5	24.70	24.40	18	3,496	0.51%
2020/04/28	8	24.13	1	24.00	24.15	7	3,405	0.21%
2020/04/27	0	0.00	10	23.87	23.85	-10	3,390	-0.29%
2020/04/24	3	23.92	3	23.93	23.70	0	3,331	0.00%
2020/04/23	9	24.36	16	24.32	24.05	-7	3,179	-0.22%
2020/04/22	4	22.74	0	0.00	23.20	4	2,893	0.14%
2020/04/21	15	22.16	1	22.25	21.45	14	2,794	0.50%
2020/04/20	5	21.78	0	0.00	22.00	5	2,755	0.18%
2020/04/17	5	21.96	21	21.34	21.50	-16	2,740	-0.58%
2020/04/16	6	21.48	3	21.55	21.50	3	2,717	0.11%
2020/04/15	1	21.20	2	21.28	21.30	-1	2,700	-0.04%
2020/04/14	2	20.70	1	20.65	20.95	1	2,702	0.04%
2020/04/13	1	20.70	2	20.75	20.25	-1	2,701	-0.04%
2020/04/10	0	0.00	1	19.90	20.20	-1	2,706	-0.04%
2020/04/09	0	0.00	5	20.19	20.00	-5	2,796	-0.18%
2020/04/08	10	19.70	0	0.00	20.10	10	2,779	0.36%
2020/04/07	12	19.33	2	19.30	19.40	10	2,750	0.36%
2020/04/06	1	18.85	0	0.00	19.05	1	2,747	0.04%
2020/04/01	1	18.95	1	19.00	19.10	0	2,806	0.00%
2020/03/31	6	19.22	1	19.00	19.15	5	2,982	0.17%
2020/03/30	0	0.00	1	18.00	18.45	-1	2,957	-0.03%
2020/03/27	0	0.00	4	18.43	17.95	-4	2,943	-0.14%
2020/03/26	1.1	17.84	8	18.18	18.20	-6.9	2,953	-0.23%
2020/03/25	9	18.09	1	18.10	18.25	8	3,134	0.26%
2020/03/24	2	16.60	1	16.10	16.60	1	3,084	0.03%
2020/03/20	4	15.00	2	14.55	15.05	2	3,060	0.07%
2020/03/19	2	13.83	0	0.00	13.70	2	3,048	0.07%
2020/03/18	1	15.00	0	0.00	15.20	1	2,956	0.03%
2020/03/17	5	16.68	3	16.40	16.15	2	2,896	0.07%
2020/03/16	47.1	19.13	50	19.22	17.90	-2.9	2,799	-0.10%
2020/03/13	5.1	19.66	0	0.00	19.85	5.1	2,724	0.19%
2020/03/12	1	21.90	1	22.45	21.65	0	2,651	0.00%
2020/03/11	8	24.13	0	0.00	23.95	8	2,615	0.31%
2020/03/10	2	24.50	0	0.00	24.75	2	2,605	0.08%
2020/03/09	17	24.43	0	0.00	24.05	17	2,601	0.65%
2020/03/03	0	0.00	2	25.23	25.10	-2	2,651	-0.08%
2020/02/27	4	24.80	0	0.00	24.30	4	2,625	0.15%
2020/02/26	0	0.00	4	25.49	25.60	-4	2,597	-0.15%
2020/02/20	2	25.38	0	0.00	25.10	2	2,554	0.08%
2020/02/18	1	25.15	0	0.00	25.00	1	2,558	0.04%
2020/02/13	1	24.95	3	25.07	24.65	-2	2,571	-0.08%
2020/02/12	1	24.85	0	0.00	24.80	1	2,564	0.04%
2020/02/11	1	24.50	1	24.30	24.50	0	2,553	0.00%
2020/02/10	1	23.40	0	0.00	24.15	1	2,540	0.04%
2020/02/07	0	0.00	1	23.90	23.80	-1	2,546	-0.04%
2020/02/06	1	23.90	0	0.00	24.25	1	2,544	0.04%
2020/02/05	1	23.40	0	0.00	23.25	1	2,533	0.04%
2020/02/04	0	0.00	1	22.50	23.15	-1	2,556	-0.04%
2020/02/03	1	22.50	0	0.00	22.20	1	2,673	0.04%
2020/01/31	0	0.00	2	23.95	24.00	-2	2,653	-0.08%
2020/01/30	5	24.78	0	0.00	24.65	5	2,631	0.19%
2020/01/20	1	27.35	0	0.00	27.35	1	2,587	0.04%
2020/01/17	1	27.60	2	27.60	27.55	-1	2,596	-0.04%
2020/01/16	5	27.80	4	27.80	27.80	1	2,616	0.04%
2020/01/15	3	27.80	3	27.77	27.85	0	2,687	0.00%
2020/01/14	0	0.00	7	27.30	27.10	-7	2,655	-0.26%
2020/01/13	1	26.85	0	0.00	26.95	1	2,650	0.04%
2020/01/09	2	26.75	0	0.00	26.85	2	2,658	0.08%
2020/01/08	1	26.80	0.2	26.55	26.55	0.8	2,780	0.03%
2020/01/03	3	28.35	0	0.00	28.25	3	2,842	0.11%
2019/12/31	2	27.65	2	27.65	27.70	0	2,787	0.00%
2019/12/27	1	28.15	1	28.35	28.35	0	2,757	0.00%
2019/12/26	16	28.29	2	28.30	28.30	14	2,692	0.52%
2019/12/25	3	27.72	2	27.48	27.80	1	2,500	0.04%
2019/12/24	7	26.91	1	26.65	26.55	6	2,413	0.25%
2019/12/23	1	26.80	10	26.90	26.90	-9	2,423	-0.37%
2019/12/20	5	27.98	7	27.96	27.50	-2	2,391	-0.08%
2019/12/19	2	26.68	1	26.70	26.65	1	2,169	0.05%
2019/12/17	0	0.00	3	26.70	26.65	-3	2,248	-0.13%
2019/12/16	0	0.00	2	26.35	26.50	-2	2,290	-0.09%
2019/12/13	0	0.00	1	26.35	25.90	-1	2,324	-0.04%
2019/12/12	2	26.20	1	26.05	26.00	1	2,388	0.04%
2019/12/09	11	26.03	1.9	26.01	25.85	9.1	2,870	0.32%
2019/12/06	2	25.93	0	0.00	26.05	2	3,059	0.07%
2019/12/05	7	26.18	3	26.10	25.90	4	3,217	0.12%
2019/12/04	0	0.00	5	26.00	25.90	-5	3,421	-0.15%
2019/12/03	1.5	25.33	34	25.35	25.35	-32.5	3,454	-0.94%
2019/12/02	5	25.56	29	25.38	25.35	-24	3,517	-0.68%
2019/11/29	1	26.90	0	0.00	26.15	1	3,555	0.03%
2019/11/28	1	27.30	1	27.15	27.10	0	3,565	0.00%
2019/11/26	0	0.00	1	27.00	27.10	-1	3,792	-0.03%
2019/11/25	0	0.00	1	27.10	27.20	-1	3,851	-0.03%
2019/11/22	0	0.00	1	27.00	26.95	-1	3,938	-0.03%
2019/11/21	0	0.00	1.1	26.83	26.70	-1.1	4,018	-0.03%
2019/11/15	1	26.60	0	0.00	26.60	1	4,372	0.02%
2019/11/14	0	0.00	1	26.60	26.80	-1	4,487	-0.02%
2019/11/13	2	26.65	0	0.00	26.60	2	4,489	0.04%
2019/11/12	0	0.00	1	26.65	26.90	-1	4,493	-0.02%
2019/11/11	1	27.30	0	0.00	26.90	1	4,505	0.02%
2019/11/06	1	27.35	1	27.35	27.35	0	4,571	0.00%
2019/11/05	4	27.93	0	0.00	27.80	4	4,572	0.09%
2019/11/04	0	0.00	1	28.05	27.80	-1	4,603	-0.02%
2019/11/01	142	28.11	140	28.22	28.15	2	4,607	0.04%	大買/大賣/
2019/10/31	106	29.96	103	30.08	28.70	3	4,584	0.07%	大買/大賣/
2019/10/30	1	28.80	4	28.91	29.00	-3	4,501	-0.07%
2019/10/29	0	0.00	6	28.70	28.40	-6	4,579	-0.13%
2019/10/28	11	28.45	0	0.00	28.35	11	4,594	0.24%
2019/10/25	2	28.58	2	28.65	28.35	0	4,620	0.00%
2019/10/24	0	0.00	5	29.05	28.90	-5	4,621	-0.11%
2019/10/23	11	29.18	8	29.12	29.05	3	4,657	0.06%
2019/10/22	0.1	28.35	0	0.00	28.40	0.1	4,591	0.00%
2019/10/21	4	28.58	1	28.60	28.40	3	4,629	0.06%
2019/10/18	2	28.55	4	28.44	28.70	-2	4,679	-0.04%
2019/10/17	0.3	28.35	15	28.45	28.35	-14.7	4,729	-0.31%
2019/10/16	12	28.60	41	28.38	28.70	-29	4,749	-0.61%
2019/10/15	55	28.07	22.5	27.34	28.30	32.5	4,662	0.70%
2019/10/14	0	0.00	21	27.27	27.45	-21	4,644	-0.45%
2019/10/09	1	26.80	0	0.00	27.00	1	4,911	0.02%
2019/10/08	1	27.10	0	0.00	26.85	1	5,187	0.02%
2019/10/07	2	27.23	0	0.00	27.25	2	5,396	0.04%
2019/10/04	1	27.70	5	28.10	27.65	-4	5,404	-0.07%
2019/10/02	1	28.25	0	0.00	28.45	1	5,517	0.02%
2019/10/01	2	28.80	0	0.00	28.90	2	5,508	0.04%
2019/09/27	6	29.69	3	29.20	29.15	3	5,527	0.05%
2019/09/26	0	0.00	2	30.30	30.05	-2	5,525	-0.04%
2019/09/25	2	29.75	8.1	29.95	29.75	-6.1	5,529	-0.11%
2019/09/24	2	30.25	2	30.55	30.15	0	5,526	0.00%
2019/09/23	93.3	30.28	73	30.42	30.35	20.3	5,547	0.37%
2019/09/12	26	27.97	16	27.77	27.95	10	5,555	0.18%
2019/09/11	3	27.97	1	27.80	27.65	2	5,550	0.04%
2019/09/10	3	28.35	3	28.63	28.35	0	5,526	0.00%
2019/09/09	2	28.35	1	28.55	28.20	1	5,567	0.02%
2019/09/06	53	29.76	38	29.37	28.60	15	5,543	0.27%
2019/09/05	1	28.80	7	28.96	28.50	-6	5,199	-0.12%
2019/09/03	74	29.43	23	29.39	28.90	51	5,107	1.00%
2019/09/02	0	0.00	7	28.22	29.00	-7	4,945	-0.14%
2019/08/30	10	28.70	18	27.98	27.35	-8	4,867	-0.16%
2019/08/29	0	0.00	2	27.90	27.95	-2	4,679	-0.04%
2019/08/28	7	27.90	6	27.78	27.70	1	4,637	0.02%
2019/08/27	1	27.65	8	27.54	27.70	-7	4,575	-0.15%
2019/08/23	2	27.65	18	27.44	27.45	-16	4,454	-0.36%
2019/08/22	3	27.35	0	0.00	27.05	3	4,329	0.07%
2019/08/21	0	0.00	4	26.83	26.75	-4	4,229	-0.09%
2019/08/20	5	26.60	3	26.63	26.50	2	4,192	0.05%
2019/08/19	3	26.30	16	26.19	26.25	-13	4,110	-0.32%
2019/08/16	11	26.05	10	25.85	25.80	1	4,037	0.02%
2019/08/15	17	25.81	1	26.40	26.15	16	3,992	0.40%
2019/08/14	2	25.35	34	25.65	25.70	-32	3,939	-0.81%
2019/08/13	15	25.93	1	26.05	25.75	14	3,863	0.36%
2019/08/12	0	0.00	5	25.15	25.95	-5	3,757	-0.13%
2019/08/07	0	0.00	1	24.30	23.60	-1	3,702	-0.03%
2019/08/06	0	0.00	1	22.70	24.00	-1	3,791	-0.03%
2019/08/05	4	23.94	0	0.00	23.70	4	3,887	0.10%
2019/08/02	1	24.80	0	0.00	24.50	1	3,916	0.03%
2019/08/01	1	25.25	0	0.00	25.35	1	3,965	0.03%
2019/07/31	1	25.75	0	0.00	25.75	1	3,999	0.03%
2019/07/29	1	26.55	0	0.00	26.35	1	4,035	0.02%
2019/07/25	4	26.83	4	26.74	27.00	0	4,028	0.00%
2019/07/24	17	26.59	1	26.65	26.65	16	3,979	0.40%
2019/07/23	5	25.77	0	0.00	25.95	5	3,926	0.13%
2019/07/22	2	25.50	1	25.70	25.65	1	3,953	0.03%
2019/07/19	3	25.75	1	26.00	25.90	2	3,971	0.05%
2019/07/18	2	25.73	4	26.45	25.65	-2	3,996	-0.05%
2019/07/16	7	26.83	3	26.92	26.70	4	4,076	0.10%
2019/07/15	3	26.47	2	26.45	26.50	1	4,108	0.02%
2019/07/12	5	27.17	6	27.08	27.05	-1	4,299	-0.02%
2019/07/11	2	27.00	0	0.00	26.80	2	4,408	0.05%
2019/07/09	5	26.96	8	27.00	26.90	-3	4,696	-0.06%
2019/07/08	10	27.56	152	27.77	27.45	-142	5,160	-2.75%	大賣/鉅額交易
2019/07/05	1	27.35	142	26.96	27.00	-141	5,857	-2.41%	大賣/鉅額交易
2019/07/04	90	25.50	3	26.52	26.75	87	5,700	1.53%
2019/07/02	2	26.18	82	26.59	25.90	-80	5,601	-1.43%
2019/06/27	0	0.00	3	25.35	25.35	-3	5,719	-0.05%
2019/06/26	0	0.00	1	25.20	25.50	-1	5,737	-0.02%
2019/06/24	0	0.00	10	25.35	25.60	-10	5,855	-0.17%
2019/06/21	20	25.50	0	0.00	25.55	20	5,895	0.34%
2019/06/19	0	0.00	1	25.75	25.80	-1	5,979	-0.02%
2019/06/17	4	26.15	11	25.94	25.90	-7	6,100	-0.11%
2019/06/14	4	25.35	0	0.00	25.25	4	6,083	0.07%
2019/06/12	21	25.01	1	25.60	25.00	20	6,351	0.31%
2019/06/11	20	25.30	0	0.00	25.30	20	6,380	0.31%
2019/06/10	0	0.00	1	24.90	25.25	-1	6,416	-0.02%
2019/06/06	93	25.01	113	25.09	24.50	-20	6,437	-0.31%	大賣/
2019/06/04	0	0.00	2	24.30	24.25	-2	6,454	-0.03%
2019/05/31	1	24.55	0	0.00	24.75	1	6,506	0.02%
2019/05/29	20	24.15	0	0.00	24.25	20	6,571	0.30%
2019/05/27	0	0.00	3	24.58	24.55	-3	6,765	-0.04%
2019/05/24	2	24.33	0	0.00	24.10	2	6,787	0.03%
2019/05/22	20	24.20	2	24.60	24.20	18	6,957	0.26%
2019/05/17	22	23.96	0	0.00	23.90	22	7,294	0.30%
2019/05/16	61	24.60	0	0.00	24.40	61	7,583	0.80%
2019/05/15	0	0.00	5	24.95	25.05	-5	7,709	-0.06%
2019/05/14	4	24.09	8	24.43	24.55	-4	8,016	-0.05%
2019/05/13	7	23.71	0	0.00	23.30	7	8,253	0.08%
2019/05/10	1	25.50	1	25.80	25.05	0	8,743	0.00%
2019/05/09	1	25.30	6	25.95	25.50	-5	8,772	-0.06%
2019/05/08	1	26.25	2	26.15	26.35	-1	8,782	-0.01%
2019/05/06	1	26.40	14	26.74	26.30	-13	8,994	-0.14%
2019/05/03	1	27.65	1	27.60	27.60	0	9,300	0.00%
2019/05/02	0	0.00	4	27.30	27.35	-4	9,345	-0.04%
2019/04/30	34	27.18	0	0.00	27.20	34	9,520	0.36%
2019/04/29	1	26.75	0	0.00	26.60	1	9,689	0.01%
2019/04/26	42	27.38	2	27.80	27.30	40	9,797	0.41%
2019/04/25	23	28.00	22	28.10	28.10	1	10,130	0.01%
2019/04/24	20	28.58	0	0.00	28.35	20	10,373	0.19%
2019/04/23	13	28.69	4	28.65	28.75	9	10,579	0.09%
2019/04/22	17	29.05	0	0.00	28.80	17	10,535	0.16%
2019/04/19	6	28.80	4	28.84	28.90	2	10,523	0.02%
2019/04/18	11	28.67	2	28.80	28.65	9	10,517	0.09%
2019/04/17	4	30.26	5	30.33	29.85	-1	10,458	-0.01%
2019/04/16	71	29.85	6	30.13	30.15	65	10,576	0.61%
2019/04/15	6	29.85	7	29.53	29.25	-1	10,637	-0.01%
2019/04/12	21	29.96	12	29.25	29.05	9	10,596	0.08%
2019/04/11	11	30.00	199	30.97	30.70	-188	10,145	-1.85%	大賣/鉅額交易
2019/04/10	146	28.30	11	28.38	28.55	135	9,180	1.47%	大買/鉅額交易
2019/04/09	5	27.93	8	27.92	27.85	-3	9,094	-0.03%
2019/04/08	6	27.87	4	27.78	27.50	2	9,061	0.02%
2019/04/02	2	27.65	0	0.00	27.25	2	9,083	0.02%
2019/04/01	0	0.00	6	27.37	27.30	-6	9,101	-0.07%
2019/03/29	3	26.68	5	26.70	26.65	-2	9,054	-0.02%
2019/03/28	0	0.00	2	27.15	26.65	-2	9,332	-0.02%
2019/03/27	4	26.73	9	26.64	26.90	-5	9,489	-0.05%
2019/03/26	1	26.30	1	26.10	26.05	0	9,577	0.00%
2019/03/25	11	26.12	27	26.15	26.10	-16	9,814	-0.16%
2019/03/21	9	27.31	7	27.45	27.55	2	10,038	0.02%
2019/03/19	11	26.58	8	26.65	26.70	3	10,914	0.03%
2019/03/18	18	26.07	5	26.20	26.25	13	10,916	0.12%
2019/03/15	23	27.40	3	27.20	27.15	20	10,826	0.18%
2019/03/14	2	27.55	1	27.70	27.70	1	10,870	0.01%
2019/03/13	34	28.08	35	28.10	28.00	-1	11,142	-0.01%
2019/03/12	0	0.00	1	28.00	27.70	-1	11,336	-0.01%
2019/03/11	1	27.30	4	27.38	27.50	-3	11,605	-0.03%
2019/03/08	3	27.73	0	0.00	27.70	3	12,319	0.02%
2019/03/07	2	28.75	0	0.00	28.50	2	13,170	0.02%
2019/03/06	1	28.70	12	28.70	28.70	-11	13,509	-0.08%
2019/03/05	2	28.83	3	28.85	28.75	-1	13,769	-0.01%
2019/03/04	13	29.16	1	29.20	29.30	12	13,904	0.09%
2019/02/27	3	28.72	13	28.54	28.75	-10	13,919	-0.07%
2019/02/26	5	30.30	3	29.78	29.45	2	13,911	0.01%
2019/02/25	8	30.43	1	30.25	30.25	7	13,990	0.05%
2019/02/22	9	30.64	10	30.74	30.10	-1	14,172	-0.01%
2019/02/21	8	30.01	1	30.10	30.20	7	14,153	0.05%
2019/02/20	8	30.32	1	30.25	30.15	7	14,199	0.05%
2019/02/19	40	30.44	7	30.40	30.15	33	14,224	0.23%
2019/02/18	16	30.07	5	30.30	29.95	11	14,215	0.08%
2019/02/15	15	31.72	9	31.89	31.00	6	14,082	0.04%
2019/02/14	8	31.65	14	31.85	31.25	-6	13,848	-0.04%
2019/02/13	137	31.93	139	32.08	31.35	-2	13,838	-0.01%	大買/大賣/
2019/02/12	22	30.85	10	31.10	31.30	12	13,648	0.09%
2019/02/11	13	30.56	32	30.46	31.15	-19	13,564	-0.14%
2019/01/30	11	28.93	13	28.83	28.55	-2	13,213	-0.02%
2019/01/29	6	28.94	24	28.64	28.90	-18	13,385	-0.13%
2019/01/28	30	29.18	10	29.30	29.00	20	13,834	0.14%
2019/01/25	7	28.83	8	28.86	28.75	-1	14,039	-0.01%
2019/01/24	21	28.74	85	28.60	28.40	-64	14,141	-0.45%
2019/01/23	3	28.10	21	28.15	28.25	-18	13,989	-0.13%
2019/01/22	17	28.82	0	0.00	28.10	17	14,086	0.12%
2019/01/21	5	29.33	17	29.04	28.80	-12	13,979	-0.09%
2019/01/18	5	28.44	13	28.85	29.05	-8	13,906	-0.06%
2019/01/17	33	28.97	39	28.75	28.40	-6	13,893	-0.04%
2019/01/16	25	27.65	15	27.95	28.95	10	13,553	0.07%
2019/01/15	4	27.24	16	27.02	27.05	-12	13,306	-0.09%
2019/01/11	2	26.45	2	26.65	26.40	0	13,213	0.00%
2019/01/10	0	0.00	2	26.63	26.85	-2	13,196	-0.02%
2019/01/09	93	27.13	12	27.39	26.40	81	13,169	0.62%
2019/01/08	0	0.00	3	26.87	26.75	-3	13,080	-0.02%
2019/01/07	175	25.57	183	25.44	26.85	-8	12,900	-0.06%	大買/大賣/
2019/01/04	13	23.95	8	24.60	24.45	5	12,832	0.04%
2019/01/03	3	25.62	1	25.90	25.45	2	12,756	0.02%
2019/01/02	1	25.85	0	0.00	25.70	1	12,860	0.01%
2018/12/28	7	25.46	2	25.45	25.45	5	12,985	0.04%
2018/12/27	0	0.00	2	25.80	25.45	-2	13,109	-0.02%
2018/12/26	2	25.80	3	26.00	24.95	-1	13,064	-0.01%
2018/12/25	3	25.50	3	25.35	25.60	0	13,032	0.00%
2018/12/24	1	26.50	5	26.58	26.50	-4	12,977	-0.03%
2018/12/22	8	26.46	6	26.30	26.25	2	13,007	0.02%
2018/12/21	24	26.35	6	26.48	26.95	18	13,020	0.14%
2018/12/20	9	25.28	6	25.32	25.65	3	12,743	0.02%
2018/12/19	6	25.71	10	25.70	25.45	-4	12,634	-0.03%
2018/12/18	11	26.06	2	25.95	26.00	9	12,559	0.07%
2018/12/17	3	27.33	2	27.25	27.25	1	12,402	0.01%
2018/12/14	9	27.76	0	0.00	27.70	9	12,378	0.07%
2018/12/13	375	30.23	362	30.42	28.80	13	12,204	0.11%	大買/大賣/
2018/12/12	154	28.92	157	28.80	29.70	-3	11,430	-0.03%	大買/大賣/
2018/12/11	0	0.00	1	26.95	27.00	-1	11,257	-0.01%
2018/12/10	6	26.62	0	0.00	26.70	6	11,295	0.05%
2018/12/07	7	28.06	7	28.31	28.10	0	11,245	0.00%
2018/12/06	10	29.49	11	28.64	27.55	-1	11,175	-0.01%
2018/12/05	405	29.82	398	30.00	30.25	7	10,997	0.06%	大買/大賣/
2018/12/04	22	31.47	20	32.04	31.50	2	10,949	0.02%
2018/12/03	72	32.70	67	32.75	31.90	5	10,750	0.05%
2018/11/30	29	29.59	20	30.50	31.25	9	10,080	0.09%
2018/11/29	34	26.72	10	27.92	28.45	24	9,212	0.26%
2018/11/28	93	25.53	96	25.59	25.90	-3	8,915	-0.03%
2018/11/27	2	24.50	5	24.30	24.80	-3	8,751	-0.03%
2018/11/26	3	23.77	4	23.66	23.75	-1	8,657	-0.01%
2018/11/23	10	23.71	12	23.66	23.45	-2	8,811	-0.02%
2018/11/22	8	25.25	32	25.31	24.25	-24	9,015	-0.27%
2018/11/21	140	26.28	142	26.31	25.55	-2	8,951	-0.02%	大買/大賣/
2018/11/20	9	25.81	7	25.61	25.75	2	8,885	0.02%
2018/11/19	1	24.85	3	25.43	25.65	-2	8,898	-0.02%
2018/11/16	2	25.03	20	24.75	24.60	-18	9,020	-0.20%
2018/11/15	31	24.67	12	24.50	24.45	19	9,163	0.21%
2018/11/14	7	24.30	8	24.11	24.10	-1	9,169	-0.01%
2018/11/13	15	23.41	8	23.41	24.15	7	9,201	0.08%
2018/11/12	33	23.60	13	23.88	24.10	20	9,232	0.22%
2018/11/09	16	23.95	18	23.96	23.80	-2	9,218	-0.02%
2018/11/08	8	25.24	5	25.95	24.65	3	9,232	0.03%
2018/11/07	13	25.23	10	25.42	25.80	3	9,204	0.03%
2018/11/06	15	25.58	31	25.23	24.30	-16	9,220	-0.17%
2018/11/05	31	26.50	13	26.67	25.75	18	9,225	0.20%
2018/11/02	12	25.46	56	25.15	26.00	-44	8,734	-0.50%
2018/11/01	47	23.71	7	23.05	23.65	40	8,434	0.47%
2018/10/31	4	21.74	3	22.07	22.25	1	8,304	0.01%
2018/10/30	288	20.99	286	20.82	21.00	2	8,139	0.02%	大買/大賣/
2018/10/29	0	0.00	5	20.72	20.30	-5	8,095	-0.06%
2018/10/26	10	20.23	11	20.50	20.30	-1	8,223	-0.01%
2018/10/25	7	20.91	8	20.96	20.75	-1	8,232	-0.01%
2018/10/24	2	23.35	5	23.30	23.05	-3	8,230	-0.04%
2018/10/23	4	23.25	4	23.70	23.00	0	8,421	0.00%
2018/10/22	14	23.16	4	23.30	23.90	10	8,524	0.12%
2018/10/19	150	23.34	152	23.42	23.25	-2	8,669	-0.02%	大買/大賣/
2018/10/17	1	24.30	1	24.30	24.25	0	8,960	0.00%
2018/10/16	4	24.95	9	24.92	24.50	-5	9,063	-0.06%
2018/10/15	5	24.36	31	24.23	24.75	-26	9,181	-0.28%
2018/10/12	30	23.80	6	23.72	24.05	24	9,501	0.25%
2018/10/11	8	23.44	3	23.45	23.05	5	9,716	0.05%
2018/10/09	2	25.25	3	25.90	25.60	-1	9,883	-0.01%
2018/10/08	6	26.20	1	26.35	26.30	5	9,900	0.05%
2018/10/05	12	28.81	1	30.90	28.60	11	9,810	0.11%
2018/10/03	5	32.72	3	32.90	32.05	2	9,966	0.02%
2018/10/01	146	33.49	146	33.65	33.00	0	10,261	0.00%	大買/大賣/
2018/09/28	5	33.38	2	33.08	32.35	3	10,444	0.03%
2018/09/27	1	34.15	1	33.55	33.30	0	10,643	0.00%
2018/09/26	4	34.63	6	34.23	33.65	-2	10,919	-0.02%
2018/09/25	1	33.70	6	34.40	33.95	-5	11,420	-0.04%
2018/09/21	2	32.30	3	33.00	32.85	-1	11,721	-0.01%
2018/09/20	8	32.09	6	31.77	31.60	2	11,692	0.02%
2018/09/19	1	33.20	1	33.90	33.20	0	11,730	0.00%
2018/09/18	8	33.46	9	33.33	33.20	-1	11,875	-0.01%
2018/09/17	3	33.85	18	34.14	34.35	-15	11,951	-0.13%
2018/09/14	159	34.42	164	34.47	34.65	-5	12,053	-0.04%	大買/大賣/
2018/09/13	6	33.63	5	33.94	33.45	1	12,211	0.01%
2018/09/12	3	34.00	4	34.05	33.95	-1	12,365	-0.01%
2018/09/11	6	33.92	2	34.20	34.10	4	12,775	0.03%
2018/09/10	17	33.69	0	0.00	33.50	17	12,938	0.13%
2018/09/07	1	37.50	2	37.85	37.20	-1	13,031	-0.01%
2018/09/06	4	38.36	2	38.90	38.20	2	13,277	0.02%
2018/09/05	17	39.96	16	40.47	39.70	1	13,695	0.01%
2018/09/04	12	39.95	10	40.00	40.35	2	14,177	0.01%
2018/09/03	31	39.84	10	39.35	38.80	21	14,395	0.15%
2018/08/31	1	41.50	16	41.55	41.65	-15	14,562	-0.10%
2018/08/30	264	41.78	271	41.84	41.85	-7	14,713	-0.05%	大買/大賣/
2018/08/29	297	40.48	311	40.65	40.90	-14	14,755	-0.09%	大買/大賣/
2018/08/28	0	0.00	1	39.35	39.00	-1	14,992	-0.01%
2018/08/27	485	39.42	489	39.34	39.60	-4	15,665	-0.03%	大買/大賣/
2018/08/24	5	37.50	6	37.48	38.35	-1	16,260	-0.01%
2018/08/23	7	38.91	7	38.86	37.90	0	16,866	0.00%
2018/08/22	17	39.41	7	38.23	39.20	10	17,355	0.06%
2018/08/21	114	36.99	112	37.12	37.20	2	17,414	0.01%	大買/大賣/
2018/08/20	4	36.23	3	36.30	36.05	1	17,824	0.01%
2018/08/17	7	37.21	1	38.40	37.05	6	18,015	0.03%
2018/08/16	1	37.10	2	38.10	37.80	-1	18,146	-0.01%
2018/08/15	10	37.34	8	37.86	37.40	2	18,284	0.01%
2018/08/14	2	38.65	2	39.28	39.20	0	18,368	0.00%
2018/08/13	116	39.00	118	39.23	37.45	-2	18,516	-0.01%	大買/大賣/
2018/08/10	56	42.08	11	41.76	41.00	45	18,671	0.24%
2018/08/09	6	44.76	23	44.55	44.70	-17	18,662	-0.09%
2018/08/08	1	44.85	1	45.15	44.60	0	19,369	0.00%
2018/08/07	0	0.00	1	45.75	45.30	-1	19,748	-0.01%
2018/08/06	2	44.58	19	44.79	44.50	-17	19,966	-0.09%
2018/08/03	5	44.05	2	44.70	45.10	3	20,087	0.01%
2018/08/02	20	44.40	12	44.27	43.25	8	20,151	0.04%
2018/08/01	5	46.74	9	46.82	46.35	-4	20,139	-0.02%
2018/07/31	5	46.50	24	46.72	47.00	-19	20,239	-0.09%
2018/07/30	23	47.06	5	47.61	46.45	18	20,574	0.09%
2018/07/27	16	48.50	3	48.62	48.65	13	20,620	0.06%
2018/07/26	3	46.83	2	47.53	47.65	1	20,598	0.00%
2018/07/25	511	46.73	513	46.97	47.10	-2	20,590	-0.01%	大買/大賣/
2018/07/24	12	44.82	13	44.75	44.95	-1	20,477	0.00%
2018/07/23	3	43.47	5	43.58	43.50	-2	20,442	-0.01%
2018/07/20	3	45.03	11	43.89	43.50	-8	20,453	-0.04%
2018/07/19	9	45.14	4	45.61	44.80	5	20,503	0.02%
2018/07/18	9	47.17	35	48.37	45.85	-26	20,485	-0.13%
2018/07/17	4	50.98	96.4	50.09	50.90	-92.4	20,276	-0.46%
2018/07/16	10	50.59	25	50.66	49.65	-15	20,265	-0.07%
2018/07/13	2	52.70	0	0.00	52.00	2	20,283	0.01%
2018/07/12	7	51.73	6	52.00	52.60	1	20,531	0.00%
2018/07/11	15	52.05	9	52.21	51.80	6	20,832	0.03%
2018/07/10	35	52.87	7	52.69	52.40	28	20,859	0.13%
2018/07/09	13	54.18	10	54.17	54.00	3	20,861	0.01%
2018/07/06	21	55.40	4	56.70	55.50	17	20,896	0.08%
2018/07/05	17	58.54	7	58.56	57.90	10	20,969	0.05%
2018/07/04	271	60.08	249	59.91	59.30	22	20,875	0.11%	大買/大賣/
2018/07/03	47	61.70	68	61.48	61.50	-21	20,903	-0.10%
2018/07/02	459	60.49	472	60.41	59.30	-13	20,719	-0.06%	大買/大賣/
2018/06/29	16	56.88	14	57.14	57.00	2	20,522	0.01%
2018/06/28	211	56.36	201	56.60	55.80	10	20,679	0.05%	大買/大賣/
2018/06/27	67	58.77	70	58.69	57.60	-3	21,421	-0.01%
2018/06/26	9	56.40	2	56.35	57.60	7	21,661	0.03%
2018/06/25	8	57.76	3	58.27	56.70	5	22,331	0.02%
2018/06/22	2	58.95	2	58.55	58.40	0	22,758	0.00%
2018/06/21	18	58.28	22	58.24	57.80	-4	22,747	-0.02%
2018/06/20	414	59.81	419	59.56	57.60	-5	22,667	-0.02%	大買/大賣/
2018/06/19	12	58.45	16	58.86	57.00	-4	22,460	-0.02%
2018/06/15	8	60.73	13	61.70	59.50	-5	22,427	-0.02%
2018/06/14	5	59.72	10	60.31	59.60	-5	22,244	-0.02%
2018/06/13	38	62.11	12	62.73	58.70	26	21,992	0.12%
2018/06/12	14	62.47	13	63.16	65.10	1	21,603	0.00%
2018/06/11	5	60.54	4	60.40	60.00	1	21,153	0.00%
2018/06/08	171	60.04	171	60.17	59.60	0	21,069	0.00%	大買/大賣/
2018/06/07	5	60.60	25	61.43	59.80	-20	20,875	-0.10%
2018/06/06	22	61.84	14	61.58	60.60	8	20,827	0.04%
2018/06/05	81	62.23	36	61.84	60.60	45	21,042	0.21%
2018/06/04	68	68.05	32	66.48	64.40	36	20,988	0.17%
2018/06/01	46	63.64	95.4	64.62	66.60	-49.4	20,470	-0.24%
2018/05/31	412	64.67	382	65.16	60.60	30	19,774	0.15%	大買/大賣/
2018/05/30	15	60.21	45	60.82	61.20	-30	19,175	-0.16%
2018/05/29	17	56.81	11	57.06	57.20	6	18,789	0.03%
2018/05/28	749	56.00	731	56.07	56.70	18	18,734	0.10%	大買/大賣/
2018/05/25	8	52.18	41	53.34	53.80	-33	18,330	-0.18%
2018/05/24	10	51.51	60	51.35	51.80	-50	18,130	-0.28%
2018/05/23	14	50.28	29	50.34	50.10	-15	18,104	-0.08%
2018/05/22	561	52.04	506	52.42	50.70	55	17,897	0.31%	大買/大賣/
2018/05/21	36	51.03	24	51.63	50.60	12	17,741	0.07%
2018/05/18	75	53.99	46.7	53.87	52.10	28.3	17,470	0.16%
2018/05/17	25	58.81	16	57.39	57.30	9	17,203	0.05%
2018/05/16	147	58.82	1,134	60.06	58.20	-987	17,002	-5.81%	大買/大賣/鉅額交易
2018/05/15	1,010	59.07	15	58.16	59.10	995	16,351	6.09%	大買/鉅額交易
2018/05/14	4	54.10	10	52.71	53.80	-6	16,107	-0.04%
2018/05/11	7	51.59	1	51.20	50.60	6	15,878	0.04%
2018/05/10	1	52.50	21	52.03	52.60	-20	15,750	-0.13%
2018/05/09	32	51.57	21	51.45	51.10	11	15,652	0.07%
2018/05/08	12	52.93	0	0.00	51.60	12	15,544	0.08%
2018/05/07	42	53.32	41	53.32	54.00	1	15,424	0.01%
2018/05/04	886	51.29	907	51.36	51.00	-21	15,013	-0.14%	大買/大賣/
2018/05/03	36	48.34	13	48.77	48.50	23	14,859	0.15%
2018/05/02	31	49.05	0	0.00	48.10	31	15,094	0.21%
2018/04/30	18	49.51	40	48.79	50.50	-22	15,025	-0.15%
2018/04/27	17	48.51	17	48.13	48.65	0	15,052	0.00%
2018/04/26	2	47.70	75	47.46	47.80	-73	15,154	-0.48%
2018/04/25	78	47.12	25	48.08	46.90	53	15,449	0.34%
2018/04/24	47	45.76	67	46.86	47.75	-20	15,601	-0.13%
2018/04/23	20	47.89	11	49.30	47.65	9	15,674	0.06%
2018/04/20	2	50.90	3	49.47	50.00	-1	16,131	-0.01%
2018/04/19	5	49.70	1	49.20	49.90	4	16,878	0.02%
2018/04/18	14	48.89	33	49.06	49.05	-19	16,811	-0.11%
2018/04/17	93	49.58	79	50.11	47.55	14	16,604	0.08%
2018/04/16	4	53.13	23	53.78	52.70	-19	16,259	-0.12%
2018/04/13	15	53.71	16	54.07	54.60	-1	16,165	-0.01%
2018/04/12	2	55.60	0	0.00	55.90	2	16,055	0.01%
2018/04/11	619	55.30	612	55.63	57.30	7	16,235	0.04%	大買/大賣/
2018/04/10	44	54.47	48.2	52.88	52.40	-4.2	16,328	-0.03%
2018/04/09	9	55.78	9	56.26	54.00	0	16,599	0.00%
2018/04/03	310	52.67	314	52.94	55.50	-4	16,941	-0.02%	大買/大賣/
2018/04/02	14	50.41	18	50.07	50.60	-4	16,618	-0.02%
2018/03/31	45	50.14	42	50.07	49.80	3	16,814	0.02%
2018/03/30	573	50.83	608	51.07	49.50	-35	16,775	-0.21%	大買/大賣/
2018/03/29	36	47.27	15	46.87	48.35	21	15,886	0.13%
2018/03/28	40	47.10	43	46.58	46.50	-3	15,454	-0.02%
2018/03/27	22	43.25	28	45.11	46.40	-6	14,681	-0.04%
2018/03/26	158	41.09	170	41.43	42.20	-12	14,229	-0.08%	大買/大賣/
2018/03/23	3	39.85	4	39.84	39.50	-1	14,181	-0.01%
2018/03/22	22	41.55	39	42.25	41.00	-17	14,100	-0.12%
2018/03/21	138	40.71	135	40.79	42.00	3	13,843	0.02%	大買/大賣/
2018/03/20	8	40.12	7	40.24	39.75	1	13,608	0.01%
2018/03/19	6	40.17	9	40.33	40.45	-3	13,536	-0.02%
2018/03/16	7	39.74	10.3	39.94	39.60	-3.3	13,452	-0.02%
2018/03/15	4	39.59	5	39.71	39.70	-1	13,402	-0.01%
2018/03/14	16	40.72	22	40.84	40.30	-6	13,392	-0.04%
2018/03/13	11	39.97	15	40.47	39.85	-4	13,261	-0.03%
2018/03/12	22	40.49	21	40.23	40.20	1	13,267	0.01%
2018/03/09	24	40.75	9	41.16	39.40	15	13,276	0.11%
2018/03/08	2	40.08	21	39.90	40.65	-19	13,007	-0.15%
2018/03/07	10	38.47	16	38.95	37.80	-6	12,640	-0.05%
2018/03/06	3	37.98	3	37.83	37.75	0	12,779	0.00%
2018/03/05	8	38.20	27	38.53	37.50	-19	13,422	-0.14%
2018/03/02	13	39.49	14	39.47	39.10	-1	13,869	-0.01%
2018/03/01	376	38.52	378	38.65	39.40	-2	13,587	-0.01%	大買/大賣/
2018/02/27	12	37.93	17	37.92	37.00	-5	13,458	-0.04%
2018/02/26	11	37.88	5	37.86	37.65	6	13,563	0.04%
2018/02/23	44	37.97	25	37.92	37.65	19	13,544	0.14%
2018/02/21	1	35.20	9	35.34	35.50	-8	13,554	-0.06%
2018/02/12	39	32.89	38	33.03	33.90	1	13,482	0.01%
2018/02/09	20	30.30	20	30.25	31.85	0	13,447	0.00%
2018/02/08	25	33.54	25	33.70	33.20	0	13,354	0.00%
2018/02/07	7	34.57	11	34.30	34.60	-4	13,440	-0.03%
2018/02/06	16	32.63	12	32.35	32.35	4	13,389	0.03%
2018/02/02	12	36.42	2	36.40	36.30	10	13,266	0.08%
2018/02/01	3	36.53	4	36.84	36.60	-1	13,289	-0.01%
2018/01/31	17	36.98	11	36.50	36.45	6	13,308	0.05%
2018/01/30	4	37.60	4	37.26	36.90	0	13,336	0.00%
2018/01/29	4	38.44	7	38.61	38.25	-3	13,305	-0.02%
2018/01/26	16	38.32	17	38.31	38.95	-1	13,367	-0.01%
2018/01/25	52	39.16	64	39.35	37.90	-12	13,386	-0.09%
2018/01/24	104	38.97	106	39.14	38.70	-2	13,297	-0.02%	大買/大賣/
2018/01/23	11	38.95	6	39.16	38.30	5	13,411	0.04%
2018/01/22	27	39.55	7	39.69	39.40	20	13,872	0.14%
2018/01/19	206	39.93	191	40.00	39.90	15	14,166	0.11%	大買/大賣/
2018/01/18	20	39.55	27	39.57	38.90	-7	13,806	-0.05%
2018/01/17	0	0.00	12	39.63	39.70	-12	13,511	-0.09%
2018/01/16	33	38.11	30	37.94	38.55	3	13,081	0.02%
2018/01/15	57	35.67	90	35.46	38.10	-33	12,653	-0.26%
2018/01/12	4	35.20	7	35.05	34.65	-3	11,733	-0.03%
2018/01/11	2	34.13	5	34.31	34.10	-3	11,646	-0.03%
2018/01/10	10	34.15	6	34.32	33.40	4	11,639	0.03%
2018/01/09	4	34.54	4	34.74	33.95	0	11,694	0.00%
2018/01/08	12	35.58	3	35.22	34.35	9	11,867	0.08%
2018/01/05	34	36.05	33	36.30	36.15	1	11,897	0.01%
2018/01/04	35	33.93	47	35.38	35.30	-12	11,835	-0.10%
2018/01/03	25	33.37	25	33.80	33.55	0	11,730	0.00%
2018/01/02	7	32.83	11	32.05	32.40	-4	11,342	-0.04%