強茂 (2481)-元富-花蓮券商分點個股進出

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
59.0
漲跌
--
漲幅
0.00%
成交量
2,268張
產業
上市半導體類股
1265人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－元富-花蓮券商分點個股進出

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

元富-花蓮券商分點個股進出
元富-花蓮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
2024/05/30	0	59.40	1	59.80	59.00	-1	1,494	-0.06%
2024/05/29	0	59.30	0	0.00	59.10	0	1,483	0.00%
2024/05/28	11.1	60.67	23	60.86	60.20	-12	1,431	-0.83%
2024/05/27	5	56.50	1	57.30	58.70	4	1,287	0.31%
2024/05/17	1	57.30	0	0.00	57.30	1	1,262	0.08%
2024/05/14	6	56.48	0	0.00	56.40	6	1,281	0.47%
2024/05/06	0	0.00	2	56.20	56.00	-2	1,279	-0.16%
2024/04/16	3	55.47	1	55.40	55.80	2	1,411	0.14%
2024/04/09	0	0.00	8	59.00	59.20	-8	1,436	-0.56%
2024/04/03	0	0.00	1	57.80	58.20	-1	1,459	-0.07%
2024/04/02	3	57.43	0	0.00	57.80	3	1,479	0.20%
2024/03/29	2	57.70	0	0.00	56.90	2	1,505	0.13%
2024/03/27	3	58.30	0	0.00	57.70	3	1,591	0.19%
2024/03/21	1	56.90	0	0.00	57.00	1	1,777	0.06%
2024/03/11	1	59.00	0	0.00	59.00	1	2,378	0.04%
2024/03/08	7	60.06	5	60.30	59.20	2	2,410	0.08%
2024/03/04	0	0.00	1	61.90	61.50	-1	2,886	-0.03%
2024/02/22	5	63.50	0	0.00	63.10	5	2,893	0.17%
2024/02/21	0	0.00	2	63.50	63.50	-2	2,900	-0.07%
2024/02/20	1	63.80	0	0.00	62.90	1	2,896	0.03%
2024/02/19	5	63.90	0	0.00	63.80	5	2,891	0.17%
2024/02/16	0	0.00	1	62.80	63.30	-1	2,896	-0.03%
2024/02/15	2	61.50	0	0.00	61.90	2	2,889	0.07%
2024/02/01	0	0.00	2	61.90	61.70	-2	2,905	-0.07%
2024/01/31	0	0.00	1	61.90	61.90	-1	2,903	-0.03%
2024/01/30	2	63.50	0	0.00	62.50	2	2,888	0.07%
2024/01/29	0	0.00	1	63.40	63.40	-1	2,880	-0.03%
2024/01/17	2	64.35	5	64.50	63.10	-3	2,895	-0.10%
2024/01/16	5	65.30	5	63.10	64.80	0	2,802	0.00%
2024/01/15	5	63.80	0	0.00	63.80	5	2,770	0.18%
2024/01/10	1	63.00	0	0.00	62.90	1	2,804	0.04%
2024/01/04	1	65.80	0	0.00	65.00	1	2,764	0.04%
2023/12/29	0	0.00	1	67.40	67.30	-1	2,646	-0.04%
2023/12/27	0	0.00	1.5	68.70	68.50	-1.5	2,589	-0.06%
2023/12/26	1	69.10	0	0.00	69.00	1	2,568	0.04%
2023/12/25	0	0.00	1	71.00	69.30	-1	2,552	-0.04%
2023/12/20	1	69.50	1	70.30	68.60	0	2,439	0.00%
2023/12/19	2	68.60	2	68.00	68.50	0	2,392	0.00%
2023/12/18	3	70.50	0	0.00	69.30	3	2,342	0.13%
2023/12/15	2	72.05	2	72.00	69.30	0	2,231	0.00%
2023/12/14	0.5	70.50	3	69.70	70.30	-2.5	1,847	-0.14%
2023/12/13	0	0.00	2	68.30	68.30	-2	1,755	-0.11%
2023/12/11	0	0.00	1	69.90	69.00	-1	1,776	-0.06%
2023/12/05	0	0.00	3	67.80	68.70	-3	1,673	-0.18%
2023/12/04	4	68.63	10	69.40	68.50	-6	1,630	-0.37%
2023/12/01	3	69.93	4	69.90	70.20	-1	1,573	-0.06%
2023/11/30	6	70.55	18	70.87	70.70	-12	1,431	-0.84%
2023/11/29	5	66.00	0	0.00	65.90	5	1,156	0.43%
2023/11/28	10	63.75	0	0.00	63.80	10	1,104	0.91%
2023/11/24	1	64.00	0	0.00	63.90	1	1,137	0.09%
2023/11/21	1	63.50	0	0.00	63.70	1	1,146	0.09%
2023/11/13	1	59.90	0	0.00	59.70	1	1,189	0.08%
2023/11/08	5	62.00	0	0.00	62.00	5	1,248	0.40%
2023/11/03	0	0.00	2	61.10	61.00	-2	1,449	-0.14%
2023/10/31	1	59.80	3	60.17	59.60	-2	1,525	-0.13%
2023/10/24	0	0.00	1	62.20	62.10	-1	1,846	-0.05%
2023/10/20	1	61.80	0	0.00	61.80	1	1,961	0.05%
2023/10/19	0	0.00	2	63.10	63.00	-2	2,055	-0.10%
2023/10/18	2	64.10	1	62.70	63.20	1	2,129	0.05%
2023/10/11	1	64.90	1	65.50	64.20	0	3,635	0.00%
2023/10/06	0	0.00	12	64.40	64.60	-12	3,894	-0.31%
2023/10/05	0	0.00	1	64.60	64.80	-1	4,607	-0.02%
2023/10/04	1	63.60	6	63.82	63.80	-5	5,391	-0.09%
2023/10/03	1	64.60	2	64.90	64.40	-1	5,595	-0.02%
2023/10/02	1	64.60	0	0.00	64.60	1	5,621	0.02%
2023/09/21	1	64.70	1	65.30	64.00	0	5,704	0.00%
2023/09/20	5	65.00	0	0.00	65.00	5	5,714	0.09%
2023/09/19	1	66.70	2	66.35	65.80	-1	5,784	-0.02%
2023/09/18	1	65.50	2	67.10	67.10	-1	5,793	-0.02%
2023/09/15	2	66.60	0	0.00	66.40	2	5,809	0.03%
2023/09/14	2	66.70	8	66.99	67.20	-6	5,800	-0.10%
2023/09/13	0	0.00	1	65.50	65.80	-1	5,789	-0.02%
2023/09/12	2	65.70	2	66.15	65.80	0	5,816	0.00%
2023/09/11	1	65.10	3	65.63	64.80	-2	5,816	-0.03%
2023/09/07	1	65.00	3	65.47	64.70	-2	5,837	-0.03%
2023/09/06	1	65.20	3	65.73	65.30	-2	5,877	-0.03%
2023/09/05	3	65.17	1	66.10	65.80	2	5,961	0.03%
2023/09/04	1	65.10	0	0.00	64.90	1	5,958	0.02%
2023/09/01	6	64.45	4	64.58	64.30	2	5,963	0.03%
2023/08/31	0	0.00	3	63.97	64.20	-3	5,992	-0.05%
2023/08/30	1	63.80	0	0.00	64.00	1	6,007	0.02%
2023/08/29	0	0.00	2	61.80	62.70	-2	6,070	-0.03%
2023/08/25	3	62.97	0	0.00	62.20	3	6,093	0.05%
2023/08/23	0	0.00	1	62.20	62.30	-1	6,159	-0.02%
2023/08/22	1	62.40	0	0.00	62.10	1	6,172	0.02%
2023/08/17	0	0.00	1	63.90	64.40	-1	6,202	-0.02%
2023/08/16	1	62.40	0	0.00	62.50	1	6,180	0.02%
2023/08/15	2	62.70	0	0.00	63.10	2	6,199	0.03%
2023/08/14	0	0.00	1	63.40	62.60	-1	6,204	-0.02%
2023/08/11	1	65.30	6	65.40	65.20	-5	6,171	-0.08%
2023/08/10	3	67.10	2	67.20	66.80	1	6,139	0.02%
2023/08/09	4	70.28	1	70.10	70.30	3	6,052	0.05%
2023/08/02	1	73.10	2	72.85	71.70	-1	6,010	-0.02%
2023/08/01	2	72.70	3	72.67	73.50	-1	5,947	-0.02%
2023/07/31	3	72.83	0	0.00	72.70	3	5,894	0.05%
2023/07/28	6	74.70	0	0.00	74.80	6	5,830	0.10%
2023/07/27	0	0.00	1	77.40	77.80	-1	5,781	-0.02%
2023/07/26	1	76.00	0	0.00	75.40	1	5,704	0.02%
2023/07/25	2	76.40	1	76.70	76.50	1	5,677	0.02%
2023/07/24	1	77.00	2	77.35	76.30	-1	5,619	-0.02%
2023/07/21	1	77.00	4	77.75	77.70	-3	5,525	-0.05%
2023/07/20	3	78.53	0	0.00	78.60	3	5,494	0.05%
2023/07/19	7	78.07	0	0.00	77.60	7	5,426	0.13%
2023/07/18	17	82.11	17	80.89	79.90	0	5,296	0.00%
2023/07/17	4	80.13	9	79.00	80.10	-5	4,748	-0.11%
2023/07/14	7	77.53	7	77.53	78.00	0	4,388	0.00%
2023/07/13	10	75.65	17	76.95	75.20	-7	4,225	-0.17%
2023/07/12	44	78.88	10	77.64	76.30	34	4,058	0.84%
2023/07/11	11	76.71	6	78.02	79.00	5	3,399	0.15%
2023/07/10	1	72.00	11	71.53	71.90	-10	2,663	-0.38%
2023/07/07	2	68.35	0	0.00	68.00	2	2,516	0.08%
2023/07/06	1	69.90	2	70.45	69.60	-1	2,535	-0.04%
2023/07/04	0	0.00	4	69.30	69.50	-4	2,554	-0.16%
2023/07/03	1	69.70	2	69.75	69.40	-1	2,600	-0.04%
2023/06/29	0	0.00	1	69.10	69.00	-1	2,671	-0.04%
2023/06/28	3	69.07	1	70.30	68.70	2	2,814	0.07%
2023/06/27	2	69.40	1	70.40	68.90	1	3,105	0.03%
2023/06/21	0	0.00	1	69.30	69.30	-1	3,102	-0.03%
2023/06/19	1	68.10	0	0.00	67.80	1	3,365	0.03%
2023/06/16	2	69.00	1	69.00	68.90	1	3,404	0.03%
2023/06/15	1	69.60	2	69.60	69.80	-1	3,655	-0.03%
2023/06/14	1	70.20	0	0.00	70.00	1	3,677	0.03%
2023/06/13	1	70.80	0	0.00	70.90	1	3,720	0.03%
2023/06/12	0	0.00	2	70.80	70.80	-2	3,760	-0.05%
2023/06/09	2	70.90	7	70.97	70.90	-5	3,746	-0.13%
2023/06/06	2	70.00	0	0.00	69.40	2	3,969	0.05%
2023/06/05	2	70.95	0	0.00	71.00	2	4,284	0.05%
2023/06/02	6	70.05	2	71.35	71.00	4	4,565	0.09%
2023/06/01	0	0.00	1	70.10	70.40	-1	4,811	-0.02%
2023/05/31	1	69.70	0	0.00	70.00	1	4,813	0.02%
2023/05/30	0	0.00	6	69.40	69.50	-6	4,805	-0.12%
2023/05/29	6	69.92	1	70.20	70.20	5	4,800	0.10%
2023/05/23	0	0.00	6	67.80	67.50	-6	4,779	-0.13%
2023/05/19	1	67.90	6	68.00	67.00	-5	4,807	-0.10%
2023/05/18	6	66.60	0	0.00	66.90	6	4,852	0.12%
2023/05/17	1	66.00	1	66.50	66.00	0	4,888	0.00%
2023/05/16	0	0.00	0	66.00	65.80	0	4,896	0.00%
2023/05/11	0	0.00	0.3	65.80	65.30	-0.3	4,979	-0.01%
2023/05/02	0	0.00	1	67.60	67.00	-1	5,540	-0.02%
2023/04/25	0	0.00	20	65.00	64.30	-20	5,597	-0.36%
2023/04/24	20	67.00	0	0.00	66.60	20	5,574	0.36%
2023/04/21	0	0.00	1	66.80	66.80	-1	5,571	-0.02%
2023/04/20	8	69.91	1	69.90	69.20	7	5,542	0.13%
2023/04/18	4	72.30	21	72.58	71.60	-17	5,527	-0.31%
2023/04/17	9	71.37	10	72.20	72.20	-1	5,455	-0.02%
2023/04/14	0	0.00	7	69.74	69.90	-7	5,370	-0.13%
2023/04/13	7	70.63	20	70.90	70.10	-13	5,323	-0.24%
2023/04/12	1	72.30	1	72.20	71.80	0	5,283	0.00%
2023/04/06	0	0.00	8	71.74	71.70	-8	5,181	-0.15%
2023/03/31	0	0.00	2	71.35	71.30	-2	5,147	-0.04%
2023/03/30	1	70.80	0	0.00	70.80	1	5,119	0.02%
2023/03/29	4	71.18	1	72.10	71.00	3	5,091	0.06%
2023/03/28	3	72.50	12	71.43	70.50	-9	4,993	-0.18%
2023/03/24	25	69.84	4	70.10	70.00	21	4,711	0.45%
2023/03/23	7	70.03	2	70.20	70.30	5	4,743	0.11%
2023/03/22	4	72.68	9	72.03	72.00	-5	4,658	-0.11%
2023/03/21	0	0.00	3	71.10	71.30	-3	4,563	-0.07%
2023/03/20	26	72.41	1	71.80	71.00	25	4,701	0.53%
2023/03/17	1	68.70	21	68.30	68.90	-20	4,435	-0.45%
2023/03/16	23	67.76	0	0.00	67.20	23	4,405	0.52%
2023/03/15	1	70.10	21	69.19	69.00	-20	4,388	-0.46%
2023/03/13	22	68.70	2	69.10	69.10	20	4,451	0.45%
2023/03/10	0	0.00	2	70.40	69.40	-2	4,458	-0.04%
2023/03/09	1	71.60	2	71.40	71.70	-1	4,608	-0.02%
2023/03/08	15	72.77	14	72.87	72.10	1	4,625	0.02%
2023/03/07	9	71.62	13	71.52	71.80	-4	4,341	-0.09%
2023/03/06	17	71.00	28	71.24	70.70	-11	4,092	-0.27%
2023/02/24	0.3	67.00	0	0.00	66.80	0.3	3,849	0.01%
2023/02/21	1	68.00	0	0.00	67.60	1	3,879	0.03%
2023/02/17	5	66.80	0	0.00	66.90	5	3,966	0.13%
2023/02/16	3	67.00	5	67.90	67.70	-2	3,962	-0.05%
2023/02/14	3	67.07	0	0.00	66.50	3	3,907	0.08%
2023/02/10	2	68.80	1	67.00	67.00	1	3,946	0.03%
2023/02/09	1	68.70	0	0.00	68.50	1	3,932	0.03%
2023/02/08	8	68.99	65	68.82	68.70	-57	3,918	-1.45%
2023/02/07	2	68.70	0	0.00	69.10	2	3,901	0.05%
2023/02/06	2	67.80	3	68.50	68.60	-1	3,895	-0.03%
2023/02/03	6	69.15	0	0.00	69.10	6	3,846	0.16%
2023/02/02	8	68.13	1	67.80	68.10	7	3,694	0.19%
2023/02/01	57	67.09	2	67.40	67.10	55	3,638	1.51%
2023/01/31	0	0.00	1	66.00	66.30	-1	3,600	-0.03%
2023/01/30	0	0.00	12	64.95	65.30	-12	3,581	-0.34%
2023/01/13	2	62.70	0	0.00	61.80	2	3,544	0.06%
2023/01/10	2	63.00	0	0.00	63.10	2	3,637	0.05%
2023/01/09	0	0.00	2	61.95	63.00	-2	3,665	-0.05%
2023/01/03	0	0.00	1	58.90	59.10	-1	3,826	-0.03%
2022/12/28	2	58.55	0	0.00	58.40	2	3,943	0.05%
2022/12/23	1	59.80	1	60.40	60.40	0	4,039	0.00%
2022/12/22	0	0.00	10	60.60	60.60	-10	4,080	-0.25%
2022/12/21	1	60.50	0	0.00	60.60	1	4,149	0.02%
2022/12/16	5	63.80	2	64.50	64.00	3	4,209	0.07%
2022/12/15	13	65.74	1	65.40	65.40	12	4,215	0.28%
2022/12/12	0	0.00	66	64.90	64.20	-66	4,051	-1.63%
2022/12/09	5	62.20	0	0.00	62.20	5	3,860	0.13%
2022/12/08	50	62.90	0	0.00	63.00	50	3,895	1.28%
2022/12/07	0	0.00	1	62.60	62.10	-1	3,924	-0.03%
2022/12/06	3	63.80	0	65.00	63.50	3	3,934	0.08%
2022/12/05	5	64.82	0	0.00	66.00	5	3,979	0.13%
2022/12/02	3	66.13	14	66.01	65.70	-11	4,065	-0.27%
2022/12/01	7	65.24	6	66.42	65.60	1	4,047	0.02%
2022/11/30	6	62.32	4	62.55	63.10	2	3,926	0.05%
2022/11/29	0	0.00	3	61.07	60.70	-3	3,892	-0.08%
2022/11/28	2	61.20	0	0.00	61.30	2	3,919	0.05%
2022/11/25	0	0.00	1	60.60	60.40	-1	4,007	-0.02%
2022/11/24	1	60.50	0.1	60.25	60.70	0.9	4,036	0.02%
2022/11/23	4	59.50	0	0.00	59.20	4	4,057	0.10%
2022/11/22	0	59.80	0	0.00	58.90	0	4,165	0.00%
2022/11/17	0	0.00	1	61.40	61.50	-1	4,768	-0.02%
2022/11/16	0	0.00	10	60.20	60.40	-10	4,782	-0.21%
2022/11/15	0	0.00	2	59.40	59.30	-2	4,748	-0.04%
2022/11/14	0	0.00	1	58.60	58.60	-1	4,871	-0.02%
2022/11/11	2	58.10	1	58.30	58.10	1	5,017	0.02%
2022/11/10	0	57.98	0	0.00	58.10	0	5,312	0.00%
2022/11/09	0	0.00	24	58.64	58.70	-24	5,539	-0.43%
2022/11/08	2.1	57.97	5	57.40	57.30	-2.9	5,579	-0.05%
2022/11/07	26	58.38	1	58.70	58.30	25	5,601	0.45%
2022/11/04	1	57.20	4	58.00	57.80	-3	5,692	-0.05%
2022/11/03	4	57.60	0	0.00	58.00	4	5,743	0.07%
2022/11/02	2	57.30	0	0.00	57.20	2	5,835	0.03%
2022/10/31	0	0.00	1	55.20	55.10	-1	6,159	-0.02%
2022/10/28	1	54.20	0	0.00	53.70	1	6,484	0.02%
2022/10/25	2	53.10	0	0.00	53.10	2	6,497	0.03%
2022/10/24	2	53.55	0	0.00	53.10	2	6,523	0.03%
2022/10/21	5	53.80	5	52.60	52.10	0	6,565	0.00%
2022/10/20	5	52.10	0	0.00	53.30	5	6,603	0.08%
2022/10/14	2	52.30	2	52.50	53.00	0	7,022	0.00%
2022/09/30	0	0.00	0	55.00	57.00	0	7,381	0.00%
2022/09/29	0.1	55.60	2	56.60	56.00	-1.9	7,404	-0.03%
2022/09/28	0	0.00	0	55.70	55.00	0	7,415	0.00%
2022/09/27	0	0.00	0.1	58.08	59.50	-0.1	7,453	0.00%
2022/09/26	0	0.00	4	60.15	57.90	-4	7,571	-0.05%
2022/09/23	0	0.00	11	62.30	62.00	-11	7,628	-0.14%
2022/09/21	0	65.05	0	0.00	64.40	0	7,686	0.00%
2022/09/20	0	65.20	0	0.00	65.40	0	7,731	0.00%
2022/09/19	3	65.30	0	0.00	65.00	3	7,790	0.04%
2022/09/16	1	65.60	0	0.00	65.50	1	7,829	0.01%
2022/09/14	10	67.30	0.1	65.97	67.40	9.9	7,925	0.13%
2022/09/13	1	67.90	2	67.30	67.00	-1	7,975	-0.01%
2022/09/12	5	68.18	4	68.00	67.80	1	8,102	0.01%
2022/09/08	0	0.00	8	67.31	68.50	-8	8,290	-0.10%
2022/09/07	25	63.39	22	64.58	64.40	3	8,456	0.04%
2022/09/06	6	65.71	6	64.15	63.60	0	8,418	0.00%
2022/09/05	3.1	68.50	7	67.87	67.50	-4	8,364	-0.05%
2022/09/02	4	69.05	4	69.35	69.70	0	8,340	0.00%
2022/09/01	8	70.41	7	69.37	68.90	1	8,309	0.01%
2022/08/31	2	70.10	0	0.00	69.90	2	8,199	0.02%
2022/08/30	6	69.00	0	0.00	69.10	6	8,195	0.07%
2022/08/29	2	68.60	0	0.00	68.30	2	8,202	0.02%
2022/08/26	2	71.45	0	71.90	71.60	2	8,191	0.02%
2022/08/25	26	71.98	26.1	70.96	70.10	-0.1	8,089	0.00%
2022/08/24	1	68.60	0	0.00	68.10	1	7,866	0.01%
2022/08/23	0	0.00	1	68.69	68.20	-1	8,076	-0.01%
2022/08/19	0	0.00	2	70.20	69.90	-2	8,332	-0.02%
2022/08/18	5	69.74	1	70.40	70.40	4	8,275	0.05%
2022/08/17	4	71.70	13.1	71.98	71.00	-9.1	8,186	-0.11%
2022/08/16	6	69.22	17.1	69.93	70.20	-11.1	7,927	-0.14%
2022/08/15	1	67.40	16.1	67.89	67.90	-15.1	7,819	-0.19%
2022/08/12	0	0.00	0	66.20	66.20	0	7,855	0.00%
2022/08/11	25	67.00	0	0.00	66.30	25	7,936	0.32%
2022/08/10	4	67.70	3	67.10	66.80	1	8,128	0.01%
2022/08/09	0	67.70	1	68.10	67.40	-1	8,351	-0.01%
2022/08/08	3	66.33	0	0.00	67.30	3	8,537	0.04%
2022/08/05	15	68.03	8	67.71	67.60	7	8,520	0.08%
2022/08/04	41	64.99	50.1	65.75	66.70	-9.1	8,413	-0.11%
2022/08/03	8	62.45	9	63.39	63.40	-1	8,327	-0.01%
2022/08/02	2	62.81	0	0.00	63.50	2	8,470	0.02%
2022/08/01	0	64.60	0	0.00	64.80	0	8,563	0.00%
2022/07/28	0.1	64.30	1	64.90	63.80	-1	8,937	-0.01%
2022/07/26	1.1	64.15	0	0.00	62.60	1.1	9,027	0.01%
2022/07/25	10	65.30	3	65.30	65.10	7	9,039	0.08%
2022/07/22	7	65.44	8	65.84	65.80	-1	9,176	-0.01%
2022/07/21	4	64.77	7.1	65.77	66.20	-3.1	9,223	-0.03%
2022/07/20	1	61.90	1	62.69	62.40	0	9,154	0.00%
2022/07/19	1	61.00	1	59.40	60.90	0	9,272	0.00%
2022/07/18	3	59.73	1	60.10	59.80	2	9,442	0.02%
2022/07/15	2	58.35	1	59.00	59.00	1	9,747	0.01%
2022/07/14	0	56.40	0	0.00	58.30	0	10,055	0.00%
2022/07/12	0	55.40	0	0.00	54.80	0	10,689	0.00%
2022/07/11	4	57.95	2	58.40	58.10	2	10,957	0.02%
2022/07/08	5	58.76	7	58.34	58.00	-2	11,017	-0.02%
2022/07/06	1	54.11	1	54.30	53.90	0	10,894	0.00%
2022/07/05	2	55.10	2.1	56.11	56.50	-0.1	10,938	0.00%
2022/07/04	2	57.90	2	57.85	56.90	0	10,930	0.00%
2022/07/01	3.1	59.55	2	57.90	57.90	1.1	11,029	0.01%
2022/06/30	3.1	63.46	2	63.50	63.00	1.1	11,036	0.01%
2022/06/29	1	67.70	2	67.45	67.60	-1	11,191	-0.01%
2022/06/28	0	68.30	0	0.00	68.00	0	11,908	0.00%
2022/06/27	0	0.00	3	69.17	70.00	-3	13,329	-0.02%
2022/06/24	1.1	67.69	0	0.00	67.00	1.1	13,453	0.01%
2022/06/23	2	66.49	0	0.00	66.30	2	13,603	0.01%
2022/06/22	6.1	68.09	7	68.49	66.60	-0.9	13,864	-0.01%
2022/06/21	0	0.00	2	67.82	69.40	-2	14,058	-0.01%
2022/06/20	5.1	67.89	5	68.60	66.10	0.1	14,344	0.00%
2022/06/17	3	68.50	5	69.84	69.10	-2	14,401	-0.01%
2022/06/16	12	73.75	0	0.00	71.60	12	14,233	0.08%
2022/06/15	2	78.90	3	79.43	79.00	-1	14,183	-0.01%
2022/06/13	5	80.16	4	79.60	79.50	1	14,314	0.01%
2022/06/10	4	80.35	3	81.20	81.80	1	14,409	0.01%
2022/06/09	0	0.00	1	81.50	81.50	-1	14,480	-0.01%
2022/06/08	2	80.80	0	0.00	80.80	2	14,506	0.01%
2022/06/07	0	0.00	1	81.20	81.50	-1	14,549	-0.01%
2022/06/06	12	81.76	6	81.42	81.40	6	14,548	0.04%
2022/06/02	5	83.42	2	83.35	83.10	3	14,535	0.02%
2022/06/01	9	84.70	6	84.23	84.00	3	14,505	0.02%
2022/05/31	4	84.15	29	84.18	83.80	-25	14,345	-0.17%
2022/05/30	4.1	82.97	12	83.00	84.50	-8	14,193	-0.06%
2022/05/27	6	80.22	1	80.60	80.20	5	13,953	0.04%
2022/05/26	2	79.60	1	80.80	78.90	1	13,935	0.01%
2022/05/24	7	79.53	3	79.03	78.70	4	13,997	0.03%
2022/05/23	0	0.00	1	83.00	81.20	-1	14,026	-0.01%
2022/05/20	1	81.40	0	0.00	81.20	1	14,123	0.01%
2022/05/19	19	79.08	19	78.96	81.20	0	14,577	0.00%
2022/05/18	20	81.67	3	82.00	81.20	17	14,594	0.12%
2022/05/17	1	81.80	2	81.80	82.40	-1	14,434	-0.01%
2022/05/16	3	78.57	5	79.46	78.40	-2	14,348	-0.01%
2022/05/13	0	0.00	1	76.80	77.20	-1	14,440	-0.01%
2022/05/12	2	76.55	1	75.50	75.50	1	14,713	0.01%
2022/05/11	5	77.06	7	77.20	77.10	-2	15,081	-0.01%
2022/05/10	3	75.20	1	75.20	75.50	2	14,961	0.01%
2022/05/09	4	78.38	0	0.00	77.10	4	15,062	0.03%
2022/05/05	10	81.01	8	80.81	81.40	2	15,572	0.01%
2022/05/04	3	79.00	1	78.50	78.60	2	15,326	0.01%
2022/05/03	2	77.85	2	77.55	77.90	0	15,547	0.00%
2022/04/29	0	0.00	1	78.30	76.10	-1	15,578	-0.01%
2022/04/28	5	74.82	6	75.83	76.00	-1	15,557	-0.01%
2022/04/27	7	73.30	15	73.93	76.10	-8	15,466	-0.05%
2022/04/26	2	78.70	3	77.53	77.00	-1	15,339	-0.01%
2022/04/25	11	79.75	0	0.00	78.70	11	15,252	0.07%
2022/04/22	13.4	83.46	4	83.68	82.80	9.4	15,120	0.06%
2022/04/21	9	83.62	2	84.50	84.60	7	14,983	0.05%
2022/04/20	17	80.88	22	80.69	80.80	-5	14,855	-0.03%
2022/04/19	7	81.60	1	80.90	80.60	6	14,623	0.04%
2022/04/18	2	81.75	0	0.00	82.00	2	14,444	0.01%
2022/04/15	12	85.93	4	86.53	85.00	8	14,235	0.06%
2022/04/14	2	90.90	7	92.20	90.80	-5	14,260	-0.04%
2022/04/13	6	93.85	0	0.00	93.80	6	14,192	0.04%
2022/04/11	7	95.97	2	96.10	95.00	5	14,407	0.03%
2022/04/08	4	99.00	1	98.30	98.10	3	14,392	0.02%
2022/04/07	10.3	99.60	8	99.63	98.00	2.3	14,346	0.02%
2022/04/06	4	99.60	0	0.00	101.50	4	14,168	0.03%
2022/04/01	2	99.90	5	99.90	100.50	-3	14,162	-0.02%
2022/03/31	19	104.87	6	105.50	102.00	13	13,986	0.09%
2022/03/30	17	104.09	59	106.33	105.00	-42	13,567	-0.31%
2022/03/29	3	99.73	2	100.00	98.80	1	12,340	0.01%
2022/03/28	10	99.43	9	99.98	98.40	1	12,524	0.01%
2022/03/25	12	100.25	2	99.95	99.90	10	12,582	0.08%
2022/03/24	5	97.64	1	98.00	97.80	4	12,322	0.03%
2022/03/23	14	100.02	2	99.45	99.60	12	12,188	0.10%
2022/03/22	5	102.30	0	0.00	102.50	5	12,003	0.04%
2022/03/21	3	105.17	2	104.75	105.00	1	11,884	0.01%
2022/03/18	0	0.00	10	103.55	105.00	-10	11,866	-0.08%
2022/03/17	1	102.00	3	101.67	102.00	-2	11,702	-0.02%
2022/03/16	0	0.00	1	96.60	96.30	-1	11,705	-0.01%
2022/03/15	9	98.38	1	97.20	95.00	8	11,863	0.07%
2022/03/14	1	101.50	3	103.00	102.00	-2	11,960	-0.02%
2022/03/11	2	100.50	1	100.50	101.00	1	12,395	0.01%
2022/03/10	2	99.80	2	100.75	99.50	0	12,755	0.00%
2022/03/09	2	96.40	3	96.70	97.70	-1	13,630	-0.01%
2022/03/08	3	96.13	2	95.45	93.70	1	13,895	0.01%
2022/03/07	1	98.00	3	97.60	97.30	-2	14,153	-0.01%
2022/03/04	3	101.50	2	102.00	101.50	1	14,469	0.01%
2022/03/03	5	103.60	5	103.90	103.00	0	14,750	0.00%
2022/03/02	0	0.00	2	102.50	103.50	-2	14,986	-0.01%
2022/03/01	0	0.00	1	103.00	103.50	-1	15,294	-0.01%
2022/02/24	8	100.01	0	0.00	99.40	8	16,240	0.05%
2022/02/23	3	101.83	4.1	102.87	104.00	-1.1	16,640	-0.01%
2022/02/22	5.2	103.27	2	102.00	102.50	3.2	17,811	0.02%
2022/02/21	5	110.10	7	111.57	106.00	-2	18,081	-0.01%
2022/02/18	3	107.33	7	107.86	109.00	-4	17,897	-0.02%
2022/02/16	4	107.75	2	106.00	107.00	2	18,175	0.01%
2022/02/15	1	108.00	60	107.60	105.00	-59	18,300	-0.32%
2022/02/14	59	106.37	9	105.56	106.00	50	18,441	0.27%
2022/02/11	4	106.12	3.1	105.84	105.00	0.9	18,444	0.01%
2022/02/10	1	102.00	0	0.00	103.00	1	18,668	0.01%
2022/02/09	4	103.13	2	103.00	103.00	2	19,384	0.01%
2022/02/08	9	100.87	19.5	101.96	102.00	-10.5	19,523	-0.05%
2022/02/07	0	0.00	1	93.00	95.00	-1	19,910	-0.01%
2022/01/25	9	91.51	9	92.03	89.50	0	22,423	0.00%
2022/01/24	0	0.00	2	86.05	91.30	-2	22,697	-0.01%
2022/01/21	1	89.00	1	90.10	88.70	0	23,536	0.00%
2022/01/20	0	0.00	2	90.10	90.30	-2	24,081	-0.01%
2022/01/19	2	90.60	0	0.00	90.40	2	24,609	0.01%
2022/01/18	8	92.56	5	93.34	92.40	3	25,087	0.01%
2022/01/14	1	89.80	2	88.30	89.30	-1	26,174	0.00%
2022/01/13	1	90.70	2	90.60	90.60	-1	27,169	0.00%
2022/01/12	0.1	93.60	0	0.00	92.70	0.1	27,947	0.00%
2022/01/11	4.5	94.73	1	97.00	93.70	3.5	28,558	0.01%
2022/01/10	1	95.90	1.2	96.75	98.60	-0.2	28,664	0.00%
2022/01/07	2	98.70	12	96.77	95.00	-10	28,617	-0.03%
2022/01/06	3	100.50	0	0.00	100.50	3	28,343	0.01%
2022/01/05	3	101.00	19	100.13	102.00	-16	28,453	-0.06%
2022/01/04	7	106.36	5	104.50	104.00	2	28,502	0.01%
2022/01/03	3	106.83	5	106.70	105.50	-2	28,716	-0.01%
2021/12/30	1	107.00	5	107.20	107.00	-4	28,796	-0.01%
2021/12/29	12.1	106.79	0	0.00	107.00	12.1	28,910	0.04%
2021/12/28	1	109.00	0	110.00	108.00	1	29,134	0.00%
2021/12/24	9	111.72	0	0.00	107.50	9	29,287	0.03%
2021/12/23	0	0.00	29	110.29	111.50	-29	29,125	-0.10%
2021/12/22	29	109.14	8	108.75	108.00	21	29,022	0.07%
2021/12/21	7	108.29	34	108.94	108.00	-27	28,709	-0.09%
2021/12/20	3	105.50	1	105.50	105.00	2	28,555	0.01%
2021/12/17	5	104.10	0	0.00	104.50	5	28,800	0.02%
2021/12/16	4	107.38	4	109.00	109.00	0	28,899	0.00%
2021/12/15	3	103.00	4	106.00	106.00	-1	28,763	0.00%
2021/12/14	7	103.36	8	102.50	102.50	-1	28,719	0.00%
2021/12/13	10	104.95	10	105.60	106.00	0	28,701	0.00%
2021/12/10	11	105.45	3	106.00	105.00	8	28,726	0.03%
2021/12/09	7	110.86	1	109.00	109.00	6	28,660	0.02%
2021/12/08	5	111.50	7	112.29	112.00	-2	28,764	-0.01%
2021/12/07	210	109.52	219	113.76	110.00	-9	28,852	-0.03%	大買/大賣/
2021/12/06	21	111.12	45	112.38	113.00	-24	28,486	-0.08%
2021/12/03	446.2	111.70	422	112.41	111.50	24.2	28,344	0.09%	大買/大賣/
2021/12/02	14	109.71	14	111.82	107.00	0	27,818	0.00%
2021/12/01	8	110.50	7	110.43	110.50	1	27,901	0.00%
2021/11/30	3	107.83	13	108.96	110.50	-10	28,112	-0.04%
2021/11/29	1	102.50	2	103.00	106.00	-1	28,267	0.00%
2021/11/26	13	105.04	2	106.50	103.50	11	28,113	0.04%
2021/11/25	16	111.16	16	110.56	108.00	0	27,981	0.00%
2021/11/24	29	109.91	24	110.23	112.00	5	27,809	0.02%
2021/11/23	19	108.84	15	110.33	106.00	4	27,568	0.01%
2021/11/22	18	109.58	34	110.21	108.50	-16	27,561	-0.06%
2021/11/19	636	111.36	618	111.70	111.50	18	27,864	0.06%	大買/大賣/
2021/11/18	10	105.20	12.4	105.85	106.00	-2.4	27,212	-0.01%
2021/11/17	4	102.87	18	101.17	102.00	-14	27,315	-0.05%
2021/11/16	7	100.37	5	99.01	98.20	2	27,667	0.01%
2021/11/15	4	100.25	0	0.00	100.50	4	28,029	0.01%
2021/11/12	12	101.71	9	102.00	100.50	3	28,240	0.01%
2021/11/11	12.2	100.11	12	100.32	101.00	0.2	28,331	0.00%
2021/11/10	9	96.87	5	96.48	97.90	4	28,092	0.01%
2021/11/09	31	99.03	34	98.85	98.00	-3	27,946	-0.01%
2021/11/08	14.2	101.48	6	101.17	99.20	8.2	27,499	0.03%
2021/11/05	36	108.78	49	109.95	110.00	-13	26,953	-0.05%
2021/11/04	1,144	111.62	1,109.1	112.01	110.00	34.9	26,808	0.13%	大買/大賣/
2021/11/03	414	108.99	412.6	108.92	108.00	1.4	26,125	0.01%	大買/大賣/
2021/11/02	50	117.51	19	116.76	111.50	31	25,206	0.12%
2021/11/01	5.6	121.38	33	119.12	123.50	-27.4	23,823	-0.12%
2021/10/29	338	112.87	342	112.61	112.50	-4	23,484	-0.02%	大買/大賣/
2021/10/28	7.1	108.48	21	108.07	107.50	-13.9	22,973	-0.06%
2021/10/27	24	106.71	7	107.07	107.00	17	22,734	0.07%
2021/10/26	12	106.00	8	107.75	101.50	4	22,334	0.02%
2021/10/25	8	102.88	12	104.46	105.50	-4	22,136	-0.02%
2021/10/22	37	102.53	12.4	102.30	101.50	24.6	22,045	0.11%
2021/10/21	33	102.48	22	100.41	100.50	11	22,333	0.05%
2021/10/20	48	97.79	29	96.98	96.80	19	22,038	0.09%
2021/10/19	6.4	97.88	17	98.26	101.50	-10.6	22,139	-0.05%
2021/10/18	363	92.70	364	92.96	92.60	-1	21,900	0.00%	大買/大賣/
2021/10/15	5	92.38	17	92.74	91.40	-12	22,556	-0.05%
2021/10/14	2	89.25	0	0.00	89.00	2	23,483	0.01%
2021/10/13	15	91.51	3	90.00	87.40	12	23,748	0.05%
2021/10/12	15	94.37	19	94.89	93.30	-4	24,108	-0.02%
2021/10/08	13	93.20	10	93.25	94.00	3	24,790	0.01%
2021/10/07	5	89.06	6	89.65	89.50	-1	25,392	0.00%
2021/10/06	3	87.33	2	88.05	86.20	1	25,823	0.00%
2021/10/05	0	0.00	6	80.28	86.50	-6	26,290	-0.02%
2021/10/04	4	83.58	1	82.40	81.10	3	26,522	0.01%
2021/10/01	2	86.95	2	84.60	84.10	0	26,890	0.00%
2021/09/30	4	89.33	6	90.38	89.30	-2	27,668	-0.01%
2021/09/29	2	89.20	2	89.90	87.70	0	28,122	0.00%
2021/09/28	1	91.90	1	92.30	91.80	0	28,938	0.00%
2021/09/27	2	95.10	0	0.00	94.60	2	29,581	0.01%
2021/09/24	5	96.20	3	96.03	95.00	2	30,007	0.01%
2021/09/23	3	93.80	3	93.47	95.40	0	30,217	0.00%
2021/09/22	0	0.00	1	90.50	90.20	-1	30,320	0.00%
2021/09/17	1	92.00	1	91.20	92.30	0	31,093	0.00%
2021/09/16	1	91.40	1	91.30	90.40	0	31,844	0.00%
2021/09/14	1	92.30	3	92.53	91.70	-2	32,862	-0.01%
2021/09/13	196	93.30	194	94.55	92.30	2	33,164	0.01%	大買/大賣/
2021/09/10	2	92.90	7	91.70	94.90	-5	33,443	-0.01%
2021/09/09	6	91.95	3	92.87	93.90	3	34,291	0.01%
2021/09/08	5	92.18	5	91.30	90.50	0	35,196	0.00%
2021/09/07	9	92.83	3	92.50	94.30	6	35,488	0.02%
2021/09/06	5	96.90	10	97.17	94.50	-5	35,198	-0.01%
2021/09/03	7	97.96	11.1	97.28	98.50	-4.1	34,882	-0.01%
2021/09/02	6	103.58	2	101.00	100.50	4	34,527	0.01%
2021/09/01	10	108.85	3	110.00	111.00	7	34,572	0.02%
2021/08/31	3	108.50	2	108.75	108.50	1	34,495	0.00%
2021/08/30	4	108.00	4	108.75	110.00	0	34,408	0.00%
2021/08/27	9	107.83	11	107.77	106.50	-2	34,340	-0.01%
2021/08/26	11	113.95	32	115.19	111.50	-21	34,147	-0.06%
2021/08/25	48	113.00	65.1	112.21	113.00	-17.1	34,077	-0.05%
2021/08/24	52	108.66	48.1	109.27	107.50	3.9	33,308	0.01%
2021/08/23	45	106.44	25.1	107.60	106.00	19.9	32,775	0.06%
2021/08/20	26	105.58	25	102.94	105.00	1	32,351	0.00%
2021/08/19	228	100.48	204	100.48	99.00	24	31,672	0.08%	大買/大賣/
2021/08/18	4	95.30	4	93.98	100.00	0	31,083	0.00%
2021/08/17	9	98.02	1	92.00	91.00	8	30,700	0.03%
2021/08/16	3	97.20	4	97.43	98.90	-1	30,369	0.00%
2021/08/13	6	99.35	2	101.50	97.00	4	30,232	0.01%
2021/08/12	357	101.54	369	100.04	103.00	-12	30,107	-0.04%	大買/大賣/
2021/08/11	4	100.30	2	101.25	97.60	2	29,975	0.01%
2021/08/10	7	100.20	5	99.64	101.00	2	29,776	0.01%
2021/08/09	1.2	101.28	0	101.50	100.50	1.1	29,579	0.00%
2021/08/06	0.1	104.75	2	105.75	108.50	-1.9	29,399	-0.01%
2021/08/05	3.1	108.99	1	110.00	108.50	2.1	29,282	0.01%
2021/08/04	14	115.86	15.2	115.07	113.00	-1.2	29,279	0.00%
2021/08/03	25	112.16	25	115.06	113.50	0	29,284	0.00%
2021/08/02	2	105.75	3	105.50	111.50	-1	28,915	0.00%
2021/07/30	1.1	105.00	5	106.40	102.50	-3.9	28,598	-0.01%
2021/07/29	22.1	106.36	43	105.79	107.00	-21	28,473	-0.07%
2021/07/28	38	106.16	16.6	107.54	104.50	21.4	28,180	0.08%
2021/07/27	25.6	117.26	20	121.55	114.50	5.6	27,765	0.02%
2021/07/26	10	115.35	44	116.47	115.50	-34	27,020	-0.13%
2021/07/23	48	110.72	43	113.08	110.00	5	26,312	0.02%
2021/07/22	1	109.00	4	110.00	113.50	-3	25,352	-0.01%
2021/07/21	34	108.56	2.1	106.13	103.50	31.9	25,114	0.13%
2021/07/20	18.3	107.09	53	104.70	108.50	-34.7	24,422	-0.14%
2021/07/19	13	101.81	14	102.89	100.00	-1	23,783	0.00%
2021/07/16	27	102.10	23	103.35	102.50	4	24,120	0.02%
2021/07/15	2	97.40	6	96.57	100.00	-4	24,054	-0.02%
2021/07/14	44	105.25	28	109.64	98.10	16	23,919	0.07%
2021/07/13	39	109.95	8	114.06	109.00	31	23,126	0.13%
2021/07/12	16	102.97	21	104.86	105.50	-5	22,646	-0.02%
2021/07/09	10	97.06	11	96.39	96.00	-1	22,042	0.00%
2021/07/08	4	96.18	10	96.90	94.80	-6	21,711	-0.03%
2021/07/07	455	94.09	453.1	95.04	93.60	1.9	21,344	0.01%	大買/大賣/
2021/07/06	18	92.51	17	91.38	92.60	1	20,611	0.00%
2021/07/05	25.1	93.12	25	94.03	90.50	0.1	20,264	0.00%
2021/07/02	13	85.13	9	84.58	87.60	4	19,651	0.02%
2021/07/01	3	82.37	10	83.78	79.70	-7	19,370	-0.04%
2021/06/30	12	82.32	6	83.92	86.20	6	19,562	0.03%
2021/06/29	2	78.40	54	80.45	78.70	-52	19,614	-0.27%
2021/06/28	65	80.23	14	81.71	79.60	51	19,407	0.26%
2021/06/25	7	78.81	6	79.95	81.80	1	18,838	0.01%
2021/06/24	2	75.50	3	73.27	74.40	-1	18,163	-0.01%
2021/06/23	25	73.65	37.9	73.38	74.50	-12.9	17,792	-0.07%
2021/06/22	18	69.32	80	68.57	69.90	-62	17,070	-0.36%
2021/06/21	75	67.10	9	68.26	66.20	66	16,679	0.40%
2021/06/18	19	67.94	24	68.01	68.90	-5	16,156	-0.03%
2021/06/17	27	64.14	30	63.77	65.20	-3	15,070	-0.02%
2021/06/16	11	60.24	35	59.82	61.00	-24	14,076	-0.17%
2021/06/15	1	56.81	23	57.58	57.80	-22	13,617	-0.16%
2021/06/11	11	56.45	0	0.00	56.50	11	13,585	0.08%
2021/06/10	9	56.59	0	0.00	57.00	9	13,668	0.07%
2021/06/09	48	57.33	31	57.43	56.50	17	13,562	0.13%
2021/06/08	1	54.70	3	54.67	54.80	-2	13,053	-0.02%
2021/06/07	2	53.00	5	53.18	53.40	-3	13,119	-0.02%
2021/06/04	0	0.00	1	54.30	54.00	-1	13,221	-0.01%
2021/06/03	2	53.50	0	0.00	53.50	2	13,225	0.02%
2021/06/02	6	53.18	11	53.53	52.90	-5	13,253	-0.04%
2021/06/01	2	51.80	1	51.80	52.00	1	12,855	0.01%
2021/05/31	1	51.40	0	0.00	51.20	1	12,919	0.01%
2021/05/28	0	0.00	4	50.46	50.60	-4	13,004	-0.03%
2021/05/27	1	48.40	1	48.35	48.35	0	13,181	0.00%
2021/05/25	1	48.20	5	48.10	47.85	-4	13,317	-0.03%
2021/05/24	1	46.25	0	0.00	46.25	1	13,390	0.01%
2021/05/21	0	0.00	21	46.15	46.15	-21	13,538	-0.16%
2021/05/20	23	43.93	0	0.00	43.85	23	13,616	0.17%
2021/05/19	26	44.12	132	44.71	45.60	-106	13,604	-0.78%	大賣/鉅額交易
2021/05/18	17	42.79	13	43.33	43.55	4	13,512	0.03%
2021/05/17	0	0.00	1	40.10	39.60	-1	13,515	-0.01%
2021/05/14	83	44.85	4	45.95	43.95	79	13,471	0.59%
2021/05/13	30	41.65	10	43.60	44.00	20	13,381	0.15%
2021/05/12	14	45.31	6	46.19	43.50	8	13,348	0.06%
2021/05/11	5	48.05	7	46.96	46.60	-2	13,217	-0.02%
2021/05/10	6	51.70	0	0.00	51.10	6	13,093	0.05%
2021/05/04	4	52.18	0	0.00	52.40	4	13,623	0.03%
2021/05/03	2	55.50	4	57.43	55.50	-2	13,697	-0.01%
2021/04/29	2	59.75	0	0.00	59.00	2	13,737	0.01%
2021/04/28	5	60.60	5	60.74	60.50	0	13,804	0.00%
2021/04/27	5	60.98	9	61.39	60.20	-4	13,935	-0.03%
2021/04/26	15	62.36	54	63.51	62.70	-39	13,805	-0.28%
2021/04/23	51	62.51	41	61.99	62.40	10	13,876	0.07%
2021/04/22	153	61.25	114	63.06	60.50	39	13,695	0.28%	大買/大賣/
2021/04/21	13	60.45	28	61.22	61.70	-15	13,209	-0.11%
2021/04/20	17	59.48	32	60.04	59.50	-15	12,870	-0.12%
2021/04/19	1	56.20	0	0.00	56.70	1	12,514	0.01%
2021/04/16	1	55.30	0	0.00	56.00	1	12,781	0.01%
2021/04/15	2	55.35	0	0.00	55.40	2	12,871	0.02%
2021/04/14	22	55.00	1	55.10	55.40	21	12,979	0.16%
2021/04/13	0	0.00	33	56.63	55.80	-33	13,158	-0.25%
2021/04/12	7	58.07	1	57.10	57.10	6	13,235	0.05%
2021/04/09	9	58.70	0.8	58.80	58.60	8.2	13,439	0.06%
2021/04/08	24	60.64	30	60.74	60.70	-6	14,110	-0.04%
2021/04/07	30	59.15	35	59.01	59.60	-5	14,202	-0.04%
2021/04/06	25	58.77	23	58.31	59.60	2	14,068	0.01%
2021/04/01	5	55.74	19	56.08	54.50	-14	13,793	-0.10%
2021/03/31	2	53.60	2	53.30	53.50	0	14,143	0.00%
2021/03/30	5	54.16	2	54.10	54.00	3	15,208	0.02%
2021/03/29	13	54.32	2	54.75	54.60	11	16,146	0.07%
2021/03/26	0	0.00	1	52.60	53.70	-1	16,282	-0.01%
2021/03/24	1	53.80	1	53.50	53.70	0	16,465	0.00%
2021/03/23	3	54.53	1	53.70	53.00	2	16,589	0.01%
2021/03/22	2	54.90	0	0.00	54.40	2	16,726	0.01%
2021/03/19	1	54.80	1	54.00	54.60	0	16,967	0.00%
2021/03/18	13	54.71	22	54.51	54.20	-9	17,189	-0.05%
2021/03/16	0	0.00	10	53.60	53.80	-10	17,675	-0.06%
2021/03/15	1	54.10	0	0.00	54.10	1	18,108	0.01%
2021/03/12	2	52.80	1	52.90	53.10	1	18,159	0.01%
2021/03/11	8	52.49	6	51.97	52.90	2	18,251	0.01%
2021/03/10	10	52.30	7	51.69	51.40	3	18,268	0.02%
2021/03/09	1	49.00	2	48.35	48.70	-1	18,249	-0.01%
2021/03/08	21	50.37	0	0.00	49.65	21	18,577	0.11%
2021/03/04	11	52.82	0	0.00	51.60	11	19,241	0.06%
2021/03/02	11	56.67	2	56.45	53.90	9	19,881	0.05%
2021/02/24	24	55.30	3	55.23	55.00	21	22,443	0.09%
2021/02/23	2	55.25	2	55.30	55.00	0	22,545	0.00%
2021/02/22	1	54.50	3	54.97	54.40	-2	22,470	-0.01%
2021/02/19	0	0.00	3	52.80	53.10	-3	22,464	-0.01%
2021/02/18	1	52.00	2	52.10	52.40	-1	22,985	0.00%
2021/02/17	0	0.00	2	51.00	51.80	-2	23,384	-0.01%
2021/02/04	2	49.95	0	0.00	49.35	2	24,050	0.01%
2021/02/01	1	49.40	0	0.00	49.00	1	24,991	0.00%
2021/01/29	4	53.93	5	54.34	50.50	-1	24,939	0.00%
2021/01/26	3	51.97	0	0.00	52.00	3	24,460	0.01%
2021/01/25	4	53.80	5	53.92	53.30	-1	24,404	0.00%
2021/01/22	1	51.50	0	0.00	51.60	1	24,222	0.00%
2021/01/21	1	51.60	4	50.85	51.00	-3	24,138	-0.01%
2021/01/20	2	53.60	21	53.26	51.70	-19	24,060	-0.08%
2021/01/19	0	0.00	1	55.40	54.80	-1	23,846	0.00%
2021/01/18	5	55.74	4	55.83	55.50	1	23,821	0.00%
2021/01/15	3	54.00	1	54.50	54.00	2	23,598	0.01%
2021/01/14	1	54.20	0	0.00	53.90	1	23,431	0.00%
2021/01/13	1	54.90	2	55.25	55.30	-1	23,327	0.00%
2021/01/12	23	55.99	29	56.91	55.30	-6	23,246	-0.03%
2021/01/11	28	55.10	16	55.80	56.50	12	22,867	0.05%
2021/01/08	3	53.70	4	53.20	53.50	-1	22,833	0.00%
2021/01/07	3	53.40	2	54.10	53.20	1	23,230	0.00%
2021/01/06	13	54.65	12	53.93	53.00	1	23,313	0.00%
2021/01/05	6	53.90	5	53.80	54.70	1	23,142	0.00%
2021/01/04	17	55.10	11	55.47	54.70	6	23,109	0.03%
2020/12/31	550	54.38	554	54.29	54.10	-4	23,051	-0.02%	大買/大賣/
2020/12/30	4	52.68	5	52.40	51.80	-1	22,367	0.00%
2020/12/29	15	52.22	17	51.65	52.80	-2	22,044	-0.01%
2020/12/28	16	51.57	17	51.65	51.60	-1	21,821	0.00%
2020/12/25	63	50.85	128	52.20	51.00	-65	21,429	-0.30%	大賣/
2020/12/24	74	49.04	94	48.64	50.60	-20	20,612	-0.10%
2020/12/23	67	46.55	96	47.50	46.90	-29	19,511	-0.15%
2020/12/22	0	0.00	8	45.49	43.60	-8	18,595	-0.04%
2020/12/21	1	44.30	0	0.00	44.60	1	18,505	0.01%
2020/12/18	4.1	44.75	0	0.00	44.00	4.1	18,713	0.02%
2020/12/17	4.2	44.91	3	44.82	45.25	1.2	18,690	0.01%
2020/12/16	2	43.78	22	43.58	44.75	-20	18,660	-0.11%
2020/12/15	32	43.21	10	42.73	42.70	22	18,800	0.12%
2020/12/14	4	45.26	5	45.19	45.10	-1	19,025	-0.01%
2020/12/11	17	44.80	6	45.27	44.10	11	18,840	0.06%
2020/12/10	17	46.46	8	46.09	45.80	9	18,653	0.05%
2020/12/09	9	46.69	30	45.99	45.95	-21	18,353	-0.11%
2020/12/08	0	0.00	4	45.08	44.95	-4	17,978	-0.02%
2020/12/07	3	45.15	2	44.43	44.30	1	17,988	0.01%
2020/12/04	0	0.00	1	44.30	44.30	-1	17,926	-0.01%
2020/12/03	0	0.00	6	44.89	44.35	-6	17,860	-0.03%
2020/12/02	7	45.13	4	45.65	44.70	3	17,857	0.02%
2020/12/01	4	44.06	2	45.15	45.80	2	17,637	0.01%
2020/11/30	1	45.25	2	44.53	44.60	-1	17,461	-0.01%
2020/11/27	9	43.79	6	45.10	45.15	3	17,327	0.02%
2020/11/26	7	43.28	0	0.00	43.65	7	17,355	0.04%
2020/11/25	0	0.00	53	43.74	42.40	-53	17,154	-0.31%
2020/11/24	67	43.59	31	44.61	43.20	36	17,057	0.21%
2020/11/23	23	42.94	32	43.11	44.40	-9	16,399	-0.05%
2020/11/20	3	40.40	1	40.55	40.40	2	16,776	0.01%
2020/11/17	13	40.87	5	39.80	39.50	8	18,922	0.04%
2020/11/16	2	39.15	12	40.02	41.35	-10	21,270	-0.05%
2020/11/13	6	38.90	7	38.77	38.70	-1	21,508	0.00%
2020/11/12	8	39.08	25	38.68	38.15	-17	21,713	-0.08%
2020/11/11	21	40.46	25	39.93	40.35	-4	21,395	-0.02%
2020/11/10	0	0.00	6	39.57	38.05	-6	20,909	-0.03%
2020/11/09	10	38.50	6	38.81	39.00	4	20,791	0.02%
2020/11/05	1	37.55	16	38.14	37.90	-15	20,769	-0.07%
2020/11/04	3	36.80	0	0.00	37.00	3	20,901	0.01%
2020/11/03	0	0.00	20	36.00	36.90	-20	21,491	-0.09%
2020/11/02	20	35.65	0	0.00	35.30	20	22,085	0.09%
2020/10/30	1	36.90	0	0.00	36.05	1	22,205	0.00%
2020/10/29	1	36.70	1	36.55	37.20	0	22,509	0.00%
2020/10/28	15	37.96	7	37.86	37.55	8	22,554	0.04%
2020/10/27	0	0.00	20	38.40	38.45	-20	22,538	-0.09%
2020/10/26	20	38.10	31	38.75	38.10	-11	22,623	-0.05%
2020/10/23	3	37.75	5	38.02	38.15	-2	22,541	-0.01%
2020/10/22	2	37.48	1	37.80	37.80	1	22,637	0.00%
2020/10/21	2	37.40	13.9	37.58	37.40	-11.9	22,620	-0.05%
2020/10/20	2	37.08	0	0.00	36.75	2	22,601	0.01%
2020/10/19	1	37.05	10	36.95	37.15	-9	22,594	-0.04%
2020/10/16	70	38.01	30	37.53	36.80	40	22,574	0.18%
2020/10/15	19	39.52	12.6	39.25	39.00	6.4	22,229	0.03%
2020/10/14	11	39.02	9	38.77	38.70	2	21,642	0.01%
2020/10/13	8	38.55	25	38.73	38.30	-17	21,478	-0.08%
2020/10/12	2	38.38	8	38.58	38.30	-6	21,336	-0.03%
2020/10/08	6	38.20	3	38.05	37.95	3	21,233	0.01%
2020/10/07	2	38.05	2	38.15	38.40	0	21,039	0.00%
2020/10/06	10	37.50	21	37.55	37.45	-11	20,941	-0.05%
2020/10/05	1	36.90	15	36.89	36.90	-14	21,030	-0.07%
2020/09/30	10	36.05	1	35.80	36.30	9	21,064	0.04%
2020/09/29	0	0.00	22	36.26	35.75	-22	21,134	-0.10%
2020/09/28	2	35.43	10	35.45	35.45	-8	21,083	-0.04%
2020/09/25	63	35.75	20	36.41	34.95	43	21,098	0.20%
2020/09/24	1	36.00	41	36.38	35.30	-40	21,089	-0.19%
2020/09/23	61	37.58	32	37.56	37.10	29	21,179	0.14%
2020/09/22	23	37.10	21	37.78	37.05	2	20,890	0.01%
2020/09/21	0	0.00	1	37.70	37.40	-1	20,794	0.00%
2020/09/18	122	37.77	100	38.28	37.60	22	20,814	0.11%	大買/
2020/09/17	24	37.45	118	37.88	38.20	-94	20,556	-0.46%	大賣/
2020/09/16	22	36.32	41	36.58	36.40	-19	20,061	-0.09%
2020/09/15	3	36.45	8	35.90	35.90	-5	19,992	-0.03%
2020/09/14	20	36.00	0	0.00	36.10	20	20,063	0.10%
2020/09/11	4	35.88	53	35.61	34.65	-49	20,003	-0.24%
2020/09/10	31	36.34	1	36.30	36.20	30	19,836	0.15%
2020/09/09	46	35.92	18	36.32	36.40	28	19,777	0.14%
2020/09/08	11	36.35	20	36.60	35.90	-9	19,786	-0.05%
2020/09/07	64	36.47	1	35.70	35.70	63	19,811	0.32%
2020/09/04	5	36.55	0	0.00	36.75	5	19,837	0.03%
2020/09/03	33	37.90	7	38.33	37.40	26	19,855	0.13%
2020/09/02	5	37.65	10	38.00	38.00	-5	19,694	-0.03%
2020/09/01	8	37.81	40	37.75	38.55	-32	19,779	-0.16%
2020/08/31	46	36.92	15	36.97	36.70	31	19,408	0.16%
2020/08/28	29	37.80	25	37.93	37.40	4	19,647	0.02%
2020/08/27	87	37.44	0	0.00	37.35	87	20,272	0.43%
2020/08/26	770	38.83	783	39.74	38.40	-13	19,892	-0.07%	大買/大賣/
2020/08/25	41	38.45	59	38.63	38.40	-18	18,326	-0.10%
2020/08/24	31	38.57	85	38.21	39.00	-54	17,887	-0.30%
2020/08/21	455	38.10	379	38.90	37.95	76	17,062	0.45%	大買/大賣/
2020/08/20	87	38.23	135	37.25	38.75	-48	15,582	-0.31%	大賣/
2020/08/19	5	35.15	112.7	36.68	36.85	-107.7	12,641	-0.85%	大賣/鉅額交易
2020/08/18	46	33.18	73	32.14	33.50	-27	11,930	-0.23%
2020/08/17	63	31.49	36	31.00	32.00	27	11,501	0.23%
2020/08/14	32	30.55	5	30.55	30.45	27	11,271	0.24%
2020/08/13	38.3	30.00	1	29.95	30.05	37.3	11,222	0.33%
2020/08/12	0	0.00	2	29.88	29.90	-2	11,049	-0.02%
2020/08/11	50	30.63	20	30.40	29.80	30	10,944	0.27%
2020/08/10	23	31.54	2	30.65	30.40	21	10,915	0.19%
2020/08/07	19	32.31	47	32.60	32.40	-28	10,682	-0.26%
2020/08/06	6	32.33	49	31.82	32.65	-43	10,058	-0.43%
2020/08/05	41	29.37	6	29.73	29.70	35	9,412	0.37%
2020/08/04	29	29.74	20	29.97	28.80	9	9,278	0.10%
2020/08/03	0	0.00	10	30.15	29.70	-10	8,947	-0.11%
2020/07/31	28	29.37	0	0.00	29.35	28	8,858	0.32%
2020/07/30	55	28.94	5	29.10	29.55	50	8,845	0.57%
2020/07/29	2	28.00	2	27.70	28.40	0	8,775	0.00%
2020/07/28	25	28.88	25	28.77	27.40	0	8,775	0.00%
2020/07/24	2	28.48	42	28.77	27.95	-40	8,703	-0.46%
2020/07/23	20	28.60	90	28.57	28.55	-70	8,690	-0.81%
2020/07/22	102	28.50	72	27.94	28.45	30	8,692	0.35%	大買/
2020/07/21	71	27.81	12	27.93	27.85	59	8,790	0.67%
2020/07/20	0	0.00	1	26.90	26.90	-1	9,037	-0.01%
2020/07/17	17	27.38	165	27.15	27.05	-148	9,148	-1.62%	大賣/鉅額交易
2020/07/16	130	27.99	0	0.00	28.05	130	9,131	1.42%	大買/鉅額交易
2020/07/15	1	29.40	122	28.88	28.65	-121	9,100	-1.33%	大賣/鉅額交易
2020/07/14	61	29.82	22	29.84	29.35	39	9,016	0.43%
2020/07/13	110	29.48	10	29.80	30.15	100	8,848	1.13%	大買/
2020/07/10	0	0.00	64	29.08	28.95	-64	8,720	-0.73%
2020/07/09	40	29.43	20	29.68	29.70	20	8,548	0.23%
2020/07/08	31	29.55	0	0.00	29.45	31	8,462	0.37%
2020/07/07	10	29.44	2	29.08	29.15	8	8,344	0.10%
2020/07/06	2	29.00	12	29.19	29.20	-10	8,298	-0.12%
2020/07/03	17	29.41	26	30.27	29.10	-9	8,235	-0.11%
2020/07/02	27	29.85	13	29.61	29.80	14	8,010	0.17%
2020/07/01	0	0.00	1	28.65	28.50	-1	7,748	-0.01%
2020/06/30	1	28.20	1	28.45	28.30	0	7,703	0.00%
2020/06/29	13	28.03	2	27.85	27.85	11	7,753	0.14%
2020/06/24	2	28.65	2	28.78	29.20	0	7,613	0.00%
2020/06/23	3	28.80	3	28.13	28.15	0	7,535	0.00%
2020/06/22	5	28.63	6	28.88	28.60	-1	7,503	-0.01%
2020/06/19	0	0.00	1	29.15	28.30	-1	7,478	-0.01%
2020/06/18	0	0.00	3	28.40	28.80	-3	7,303	-0.04%
2020/06/17	6	28.34	7	28.71	28.60	-1	7,261	-0.01%
2020/06/16	7	28.48	9	28.65	28.35	-2	7,218	-0.03%
2020/06/15	5	28.84	12	28.72	28.05	-7	7,204	-0.10%
2020/06/12	3	28.10	27	28.61	29.65	-24	7,134	-0.34%
2020/06/11	34	29.33	3	29.00	29.20	31	7,085	0.44%
2020/06/10	0.1	29.50	24	29.73	30.00	-23.9	6,942	-0.34%
2020/06/09	13	28.28	3	28.15	28.30	10	6,772	0.15%
2020/06/08	50	30.19	64	29.57	29.10	-14	6,677	-0.21%
2020/06/05	41	29.09	23	29.42	29.10	18	6,346	0.28%
2020/06/04	29	29.22	20	29.28	29.30	9	6,172	0.15%
2020/06/03	76	28.43	70	28.50	28.95	6	5,701	0.11%
2020/06/02	5	27.00	11	24.82	27.00	-6	4,644	-0.13%
2020/06/01	17	24.22	13	24.42	24.60	4	4,304	0.09%
2020/05/29	1	23.70	0	0.00	23.70	1	4,277	0.02%
2020/05/28	0	0.00	1	24.50	24.50	-1	4,262	-0.02%
2020/05/25	10	23.50	10	24.05	24.05	0	4,203	0.00%
2020/05/22	0	0.00	9	23.95	23.95	-9	4,188	-0.21%
2020/05/21	0	0.00	4	24.60	24.60	-4	4,164	-0.10%
2020/05/20	5	24.25	0	0.00	24.05	5	4,110	0.12%
2020/05/19	0	0.00	5	23.32	23.80	-5	4,052	-0.12%
2020/05/18	6	23.01	4	22.89	23.00	2	3,999	0.05%
2020/05/15	3	23.95	2	23.25	23.25	1	3,969	0.03%
2020/05/13	10	25.05	15	24.67	25.00	-5	3,803	-0.13%
2020/05/12	1	25.15	6	25.10	25.10	-5	3,793	-0.13%
2020/05/11	4	25.61	2	25.95	25.55	2	3,765	0.05%
2020/05/08	2	25.10	22	25.03	24.90	-20	3,709	-0.54%
2020/05/07	1	24.90	1	24.95	24.95	0	3,674	0.00%
2020/05/06	2	25.35	1	24.80	25.05	1	3,624	0.03%
2020/05/05	17	24.88	0	0.00	25.40	17	3,573	0.48%
2020/05/04	1	24.25	0	0.00	24.40	1	3,499	0.03%
2020/04/30	4	24.60	13	24.56	24.55	-9	3,499	-0.26%
2020/04/29	0	0.00	4	24.40	24.40	-4	3,496	-0.11%
2020/04/28	0	0.00	2	23.95	24.15	-2	3,405	-0.06%
2020/04/27	9	23.86	6	23.84	23.85	3	3,390	0.09%
2020/04/24	22	24.07	0	0.00	23.70	22	3,331	0.66%
2020/04/23	4	24.34	6	24.13	24.05	-2	3,179	-0.06%
2020/04/22	2	22.98	5	22.82	23.20	-3	2,893	-0.10%
2020/04/21	1	21.45	6	21.45	21.45	-5	2,794	-0.18%
2020/04/20	10	21.75	0	0.00	22.00	10	2,755	0.36%
2020/04/17	1	21.50	2	21.50	21.50	-1	2,740	-0.04%
2020/04/16	11	21.15	1	21.50	21.50	10	2,717	0.37%
2020/04/15	1	21.30	2	21.30	21.30	-1	2,700	-0.04%
2020/04/09	0	0.00	2	20.10	20.00	-2	2,796	-0.07%
2020/04/08	0	0.00	1	19.50	20.10	-1	2,779	-0.04%
2020/04/07	1	19.20	2	19.30	19.40	-1	2,750	-0.04%
2020/04/06	2	19.18	0	0.00	19.05	2	2,747	0.07%
2020/03/31	7	19.09	8	19.19	19.15	-1	2,982	-0.03%
2020/03/30	1	18.40	0	0.00	18.45	1	2,957	0.03%
2020/03/27	2	18.55	0	0.00	17.95	2	2,943	0.07%
2020/03/25	0	0.00	10	18.15	18.25	-10	3,134	-0.32%
2020/03/20	0	0.00	1	14.80	15.05	-1	3,060	-0.03%
2020/03/19	1	14.30	0	0.00	13.70	1	3,048	0.03%
2020/03/17	11	16.29	0	0.00	16.15	11	2,896	0.38%
2020/03/12	2	21.65	0	0.00	21.65	2	2,651	0.08%
2020/03/10	0	0.00	1	24.40	24.75	-1	2,605	-0.04%
2020/03/05	1	25.75	0	0.00	25.70	1	2,633	0.04%
2020/03/04	0	0.00	5	25.40	25.65	-5	2,653	-0.19%
2020/03/02	0	0.00	10	24.50	24.50	-10	2,640	-0.38%
2020/02/26	1	25.80	11	25.87	25.60	-10	2,597	-0.38%
2020/02/25	15	24.95	10	24.95	24.95	5	2,566	0.19%
2020/02/24	10	24.90	0	0.00	24.90	10	2,563	0.39%
2020/02/21	0	0.00	4	25.15	25.15	-4	2,555	-0.16%
2020/02/20	0	0.00	11	25.10	25.10	-11	2,554	-0.43%
2020/02/19	0	0.00	11	25.15	25.15	-11	2,556	-0.43%
2020/02/18	0	0.00	2	25.00	25.00	-2	2,558	-0.08%
2020/02/14	0	0.00	10	24.75	24.75	-10	2,558	-0.39%
2020/02/13	20	25.08	10	25.00	24.65	10	2,571	0.39%
2020/02/12	10	24.75	1	24.70	24.80	9	2,564	0.35%
2020/02/11	1	24.60	13	24.50	24.50	-12	2,553	-0.47%
2020/02/07	0	0.00	4	23.80	23.80	-4	2,546	-0.16%
2020/02/06	10	24.25	0	0.00	24.25	10	2,544	0.39%
2020/01/31	4	24.78	4	24.15	24.00	0	2,653	0.00%
2020/01/20	2	27.50	2	27.35	27.35	0	2,587	0.00%
2020/01/16	0	0.00	10	27.80	27.80	-10	2,616	-0.38%
2020/01/14	0	0.00	10	27.10	27.10	-10	2,655	-0.38%
2020/01/10	0	0.00	3.6	26.44	26.50	-3.6	2,656	-0.14%
2020/01/09	20	26.88	0	0.00	26.85	20	2,658	0.75%
2020/01/08	0	0.00	2	26.55	26.55	-2	2,780	-0.07%
2020/01/06	2	28.15	2	28.00	28.25	0	2,859	0.00%
2020/01/03	0	0.00	2	28.10	28.25	-2	2,842	-0.07%
2019/12/31	0	0.00	18.7	27.69	27.70	-18.7	2,787	-0.67%
2019/12/30	12	28.33	1	28.00	28.00	11	2,797	0.39%
2019/12/27	3	28.20	10	28.35	28.35	-7	2,757	-0.25%
2019/12/26	3	28.05	0	0.00	28.30	3	2,692	0.11%
2019/12/25	10	26.65	2	26.85	27.80	8	2,500	0.32%
2019/12/24	0	0.00	6	26.55	26.55	-6	2,413	-0.25%
2019/12/23	2	26.80	0	0.00	26.90	2	2,423	0.08%
2019/12/20	2	27.50	5	27.96	27.50	-3	2,391	-0.13%
2019/12/19	0	0.00	1	26.70	26.65	-1	2,169	-0.05%
2019/12/18	0	0.00	1	26.50	26.65	-1	2,210	-0.05%
2019/12/17	20	26.75	0	0.00	26.65	20	2,248	0.89%
2019/12/16	0	0.00	20	26.43	26.50	-20	2,290	-0.87%
2019/12/13	0	0.00	11	25.90	25.90	-11	2,324	-0.47%
2019/12/12	20	26.05	0	0.00	26.00	20	2,388	0.84%
2019/12/11	2	25.85	25	25.85	25.85	-23	2,724	-0.84%
2019/12/10	10	25.85	0	0.00	25.65	10	2,822	0.35%
2019/12/09	0	0.00	10	25.85	25.85	-10	2,870	-0.35%
2019/12/06	10	26.00	0	0.00	26.05	10	3,059	0.33%
2019/12/04	0	0.00	10	25.90	25.90	-10	3,421	-0.29%
2019/12/02	10	26.10	2	25.40	25.35	8	3,517	0.23%
2019/11/29	12	26.70	10	26.15	26.15	2	3,555	0.06%
2019/11/28	0	0.00	10	27.10	27.10	-10	3,565	-0.28%
2019/11/27	11	27.07	0	0.00	26.95	11	3,689	0.30%
2019/11/26	11	27.14	10	27.10	27.10	1	3,792	0.03%
2019/11/22	5	26.86	2	27.10	26.95	3	3,938	0.08%
2019/11/21	2	26.70	0	0.00	26.70	2	4,018	0.05%
2019/11/20	10	26.95	0	0.00	26.85	10	4,079	0.25%
2019/11/19	0	0.00	28	26.80	26.80	-28	4,160	-0.67%
2019/11/18	9	26.65	0	0.00	27.15	9	4,240	0.21%
2019/11/15	3	26.65	0	0.00	26.60	3	4,372	0.07%
2019/11/14	10	26.70	0	0.00	26.80	10	4,487	0.22%
2019/11/13	1	26.70	0	0.00	26.60	1	4,489	0.02%
2019/11/12	12	27.03	0	0.00	26.90	12	4,493	0.27%
2019/11/11	0	0.00	1	27.20	26.90	-1	4,505	-0.02%
2019/11/08	0	0.00	8	27.65	27.65	-8	4,518	-0.18%
2019/11/07	0	0.00	1	27.40	27.45	-1	4,558	-0.02%
2019/11/06	0	0.00	3	27.35	27.35	-3	4,571	-0.07%
2019/11/05	10	27.75	0	0.00	27.80	10	4,572	0.22%
2019/11/04	10	27.90	10	27.80	27.80	0	4,603	0.00%
2019/11/01	1	28.15	0	0.00	28.15	1	4,607	0.02%
2019/10/31	11	28.82	0	0.00	28.70	11	4,584	0.24%
2019/10/30	3	28.93	2	28.65	29.00	1	4,501	0.02%
2019/10/29	2	28.58	0	0.00	28.40	2	4,579	0.04%
2019/10/28	40	28.43	4	28.28	28.35	36	4,594	0.78%
2019/10/25	10	28.75	0	0.00	28.35	10	4,620	0.22%
2019/10/24	1.1	28.80	0	0.00	28.90	1.1	4,621	0.02%
2019/10/23	3	29.28	3	29.30	29.05	0	4,657	0.00%
2019/10/22	2	28.53	0	0.00	28.40	2	4,591	0.04%
2019/10/21	2	28.75	0	0.00	28.40	2	4,629	0.04%
2019/10/18	12	28.58	27	28.46	28.70	-15	4,679	-0.32%
2019/10/16	53	28.65	9	28.57	28.70	44	4,749	0.93%
2019/10/15	4	27.90	11	27.62	28.30	-7	4,662	-0.15%
2019/10/09	0	0.00	4	27.00	27.00	-4	4,911	-0.08%
2019/10/08	2	27.15	3	26.85	26.85	-1	5,187	-0.02%
2019/10/07	2	27.30	2	27.25	27.25	0	5,396	0.00%
2019/10/04	0	0.00	2	27.65	27.65	-2	5,404	-0.04%
2019/10/03	0.1	28.25	0	0.00	28.20	0.1	5,480	0.00%
2019/10/02	11	28.22	0	0.00	28.45	11	5,517	0.20%
2019/10/01	12	29.08	0	0.00	28.90	12	5,508	0.22%
2019/09/27	0.1	29.20	10	30.00	29.15	-9.9	5,527	-0.18%
2019/09/25	10.1	29.95	0	0.00	29.75	10.1	5,529	0.18%
2019/09/24	1	30.35	10	30.25	30.15	-9	5,526	-0.16%
2019/09/23	17.8	30.38	2	30.55	30.35	15.8	5,547	0.28%
2019/09/11	10	28.30	31	27.70	27.65	-21	5,550	-0.38%
2019/09/10	0	0.00	7	28.35	28.35	-7	5,526	-0.13%
2019/09/06	10	28.60	12	28.69	28.60	-2	5,543	-0.04%
2019/09/05	2	28.75	3	28.87	28.50	-1	5,199	-0.02%
2019/09/04	4	28.65	3	28.75	28.70	1	5,121	0.02%
2019/09/02	10	28.48	48	28.34	29.00	-38	4,945	-0.77%
2019/08/30	8	28.16	0	0.00	27.35	8	4,867	0.16%
2019/08/29	10	27.65	0	0.00	27.95	10	4,679	0.21%
2019/08/20	0	0.00	10	26.70	26.50	-10	4,192	-0.24%
2019/08/19	10	26.10	5	26.25	26.25	5	4,110	0.12%
2019/08/16	3	25.80	5	26.22	25.80	-2	4,037	-0.05%
2019/08/14	2	25.78	31	25.86	25.70	-29	3,939	-0.74%
2019/08/13	31	25.80	2	25.85	25.75	29	3,863	0.75%
2019/08/12	31	26.05	4	25.83	25.95	27	3,757	0.72%
2019/08/08	0	0.00	7	24.00	24.00	-7	3,658	-0.19%
2019/08/07	1	23.85	8	23.60	23.60	-7	3,702	-0.19%
2019/08/06	0	0.00	10	24.00	24.00	-10	3,791	-0.26%
2019/08/05	0	0.00	10	23.70	23.70	-10	3,887	-0.26%
2019/08/02	10	24.85	10	24.50	24.50	0	3,916	0.00%
2019/08/01	11	25.35	7	25.34	25.35	4	3,965	0.10%
2019/07/31	3	25.70	0	0.00	25.75	3	3,999	0.08%
2019/07/30	0	0.00	2	25.70	25.65	-2	4,010	-0.05%
2019/07/29	11	26.67	0	0.00	26.35	11	4,035	0.27%
2019/07/26	10	26.75	0	0.00	26.75	10	4,037	0.25%
2019/07/25	10	27.10	10	26.60	27.00	0	4,028	0.00%
2019/07/24	16	26.60	5	26.63	26.65	11	3,979	0.28%
2019/07/22	2	25.60	0	0.00	25.65	2	3,953	0.05%
2019/07/19	2	25.80	0	0.00	25.90	2	3,971	0.05%
2019/07/18	11	26.50	0	0.00	25.65	11	3,996	0.28%
2019/07/17	0	0.00	13	26.74	26.70	-13	4,010	-0.32%
2019/07/16	1	27.15	0	0.00	26.70	1	4,076	0.02%
2019/07/15	12	26.74	0	0.00	26.50	12	4,108	0.29%
2019/07/12	10	27.05	10	27.05	27.05	0	4,299	0.00%
2019/07/11	10	27.00	0	0.00	26.80	10	4,408	0.23%
2019/07/10	0	0.00	2	27.15	27.20	-2	4,515	-0.04%
2019/07/09	10	26.85	11	26.99	26.90	-1	4,696	-0.02%
2019/07/08	6	27.49	13	28.00	27.45	-7	5,160	-0.14%
2019/07/05	2	26.93	5	27.18	27.00	-3	5,857	-0.05%
2019/07/04	0	0.00	11	25.65	26.75	-11	5,700	-0.19%
2019/07/03	10	25.70	0	0.00	25.20	10	5,573	0.18%
2019/07/02	1	26.50	2	26.15	25.90	-1	5,601	-0.02%
2019/06/28	2	25.35	3	25.53	25.30	-1	5,626	-0.02%
2019/06/27	11	25.48	10	25.35	25.35	1	5,719	0.02%
2019/06/25	0	0.00	21	25.14	25.10	-21	5,787	-0.36%
2019/06/21	1	25.95	1	25.60	25.55	0	5,895	0.00%
2019/06/20	20	25.98	0	0.00	26.05	20	5,935	0.34%
2019/06/19	0	0.00	10	25.60	25.80	-10	5,979	-0.17%
2019/06/17	0	0.00	10	25.85	25.90	-10	6,100	-0.16%
2019/06/14	10	24.80	0	0.00	25.25	10	6,083	0.16%
2019/06/13	10	25.10	0	0.00	24.75	10	6,247	0.16%
2019/06/11	0	0.00	2	25.33	25.30	-2	6,380	-0.03%
2019/06/10	1	25.10	0	0.00	25.25	1	6,416	0.02%
2019/06/06	0	0.00	1	25.20	24.50	-1	6,437	-0.02%
2019/06/05	0	0.00	10	24.60	24.50	-10	6,393	-0.16%
2019/06/04	0	0.00	6	24.25	24.25	-6	6,454	-0.09%
2019/06/03	0	0.00	10	24.40	24.25	-10	6,495	-0.15%
2019/05/31	15	24.55	0	0.00	24.75	15	6,506	0.23%
2019/05/30	1	24.35	15	24.60	24.60	-14	6,532	-0.21%
2019/05/29	20	24.45	0	0.00	24.25	20	6,571	0.30%
2019/05/28	0	0.00	2	24.35	24.70	-2	6,676	-0.03%
2019/05/24	5	24.15	0	0.00	24.10	5	6,787	0.07%
2019/05/23	0	0.00	9	24.00	24.00	-9	6,905	-0.13%
2019/05/21	22	23.92	10	24.25	24.45	12	7,021	0.17%
2019/05/20	0	0.00	10	23.90	23.90	-10	7,087	-0.14%
2019/05/17	0	0.00	10	23.90	23.90	-10	7,294	-0.14%
2019/05/16	10	24.65	0	0.00	24.40	10	7,583	0.13%
2019/05/15	0	0.00	10	24.95	25.05	-10	7,709	-0.13%
2019/05/14	0	0.00	1	24.45	24.55	-1	8,016	-0.01%
2019/05/13	1	23.60	3	24.10	23.30	-2	8,253	-0.02%
2019/05/02	13	27.29	0	0.00	27.35	13	9,345	0.14%
2019/04/30	12	26.78	0	0.00	27.20	12	9,520	0.13%
2019/04/29	0	0.00	23	26.66	26.60	-23	9,689	-0.24%
2019/04/26	2	27.40	0	0.00	27.30	2	9,797	0.02%
2019/04/25	20	28.10	21	27.95	28.10	-1	10,130	-0.01%
2019/04/24	30	28.79	0	0.00	28.35	30	10,373	0.29%
2019/04/23	2	28.60	14	28.45	28.75	-12	10,579	-0.11%
2019/04/22	6	29.03	6	28.80	28.80	0	10,535	0.00%
2019/04/19	10	29.00	0	0.00	28.90	10	10,523	0.10%
2019/04/18	16	28.98	15	28.99	28.65	1	10,517	0.01%
2019/04/16	3	29.70	10	29.75	30.15	-7	10,576	-0.07%
2019/04/15	1	29.80	0	0.00	29.25	1	10,637	0.01%
2019/04/12	10	30.27	24	30.31	29.05	-14	10,596	-0.13%
2019/04/11	1	30.80	13	31.29	30.70	-12	10,145	-0.12%
2019/04/10	1	28.15	0	0.00	28.55	1	9,180	0.01%
2019/04/08	1	27.75	8	27.50	27.50	-7	9,061	-0.08%
2019/04/03	0	0.00	2	27.65	27.60	-2	9,079	-0.02%
2019/04/02	10	27.30	0	0.00	27.25	10	9,083	0.11%
2019/04/01	1	27.40	0	0.00	27.30	1	9,101	0.01%
2019/03/27	12	26.84	2	26.68	26.90	10	9,489	0.11%
2019/03/26	0	0.00	1	26.25	26.05	-1	9,577	-0.01%
2019/03/21	10	27.45	0	0.00	27.55	10	10,038	0.10%
2019/03/18	10	27.30	0	0.00	26.25	10	10,916	0.09%
2019/03/15	2	27.20	1	27.50	27.15	1	10,826	0.01%
2019/03/14	20	27.79	0	0.00	27.70	20	10,870	0.18%
2019/03/13	0	0.00	5	28.15	28.00	-5	11,142	-0.04%
2019/03/12	0	0.00	22	27.72	27.70	-22	11,336	-0.19%
2019/03/11	7	27.46	1	27.40	27.50	6	11,605	0.05%
2019/03/08	1	27.75	1	28.00	27.70	0	12,319	0.00%
2019/03/07	0	0.00	1	28.55	28.50	-1	13,170	-0.01%
2019/03/06	1	28.80	1	28.70	28.70	0	13,509	0.00%
2019/03/04	10	29.30	0	0.00	29.30	10	13,904	0.07%
2019/02/27	21	28.78	1	28.50	28.75	20	13,919	0.14%
2019/02/26	12	30.44	2	30.13	29.45	10	13,911	0.07%
2019/02/25	3	30.20	2	30.50	30.25	1	13,990	0.01%
2019/02/22	12	30.18	0	0.00	30.10	12	14,172	0.08%
2019/02/20	0	0.00	25	30.30	30.15	-25	14,199	-0.18%
2019/02/19	0	0.00	2	30.23	30.15	-2	14,224	-0.01%
2019/02/18	12	29.88	23	30.20	29.95	-11	14,215	-0.08%
2019/02/15	25	31.98	25	31.40	31.00	0	14,082	0.00%
2019/02/14	30	31.88	75	31.30	31.25	-45	13,848	-0.32%
2019/02/13	37	31.92	1	32.00	31.35	36	13,838	0.26%
2019/02/12	4	31.04	8	31.09	31.30	-4	13,648	-0.03%
2019/02/11	11	30.90	4	30.36	31.15	7	13,564	0.05%
2019/01/30	0	0.00	1	28.80	28.55	-1	13,213	-0.01%
2019/01/29	2	28.60	10	28.70	28.90	-8	13,385	-0.06%
2019/01/28	10	29.20	0	0.00	29.00	10	13,834	0.07%
2019/01/25	0	0.00	10	28.75	28.75	-10	14,039	-0.07%
2019/01/24	4	28.70	15	28.51	28.40	-11	14,141	-0.08%
2019/01/23	10	27.75	0	0.00	28.25	10	13,989	0.07%
2019/01/22	3	28.90	1	28.10	28.10	2	14,086	0.01%
2019/01/21	3	29.30	1	28.85	28.80	2	13,979	0.01%
2019/01/18	3	28.55	12	28.77	29.05	-9	13,906	-0.06%
2019/01/17	10	28.65	10	28.60	28.40	0	13,893	0.00%
2019/01/16	10	27.25	12	27.66	28.95	-2	13,553	-0.01%
2019/01/15	16	27.12	3	27.38	27.05	13	13,306	0.10%
2019/01/11	1	26.95	1	26.55	26.40	0	13,213	0.00%
2019/01/10	0	0.00	10	26.85	26.85	-10	13,196	-0.08%
2019/01/09	16	26.90	0	0.00	26.40	16	13,169	0.12%
2019/01/08	3	26.90	4	27.23	26.75	-1	13,080	-0.01%
2019/01/07	5	26.33	4	26.85	26.85	1	12,900	0.01%
2019/01/04	11	24.00	12	24.35	24.45	-1	12,832	-0.01%
2019/01/03	0	0.00	20	25.55	25.45	-20	12,756	-0.16%
2019/01/02	2	25.90	2	26.10	25.70	0	12,860	0.00%
2018/12/27	1	25.80	12	25.66	25.45	-11	13,109	-0.08%
2018/12/26	13	25.17	3	25.87	24.95	10	13,064	0.08%
2018/12/25	7	25.39	6	25.64	25.60	1	13,032	0.01%
2018/12/24	0	0.00	11	26.50	26.50	-11	12,977	-0.08%
2018/12/22	10	26.40	2	26.43	26.25	8	13,007	0.06%
2018/12/21	10	26.21	25	26.51	26.95	-15	13,020	-0.12%
2018/12/20	9	25.16	5	25.19	25.65	4	12,743	0.03%
2018/12/19	3	26.20	1	25.45	25.45	2	12,634	0.02%
2018/12/18	10	26.40	20	26.23	26.00	-10	12,559	-0.08%
2018/12/17	21	28.30	0	0.00	27.25	21	12,402	0.17%
2018/12/14	7	27.66	5	27.70	27.70	2	12,378	0.02%
2018/12/13	19	29.59	11	29.84	28.80	8	12,204	0.07%
2018/12/12	10	28.80	4	29.05	29.70	6	11,430	0.05%
2018/12/11	0	0.00	1	27.05	27.00	-1	11,257	-0.01%
2018/12/10	1	27.70	0	0.00	26.70	1	11,295	0.01%
2018/12/07	32	28.49	51	28.06	28.10	-19	11,245	-0.17%
2018/12/06	64	27.74	126	28.54	27.55	-62	11,175	-0.55%	大賣/
2018/12/05	21	30.20	1	30.15	30.25	20	10,997	0.18%
2018/12/04	107	31.27	143	31.96	31.50	-36	10,949	-0.33%	大買/大賣/
2018/12/03	118	31.74	11	32.27	31.90	107	10,750	1.00%	大買/鉅額交易
2018/11/30	25	29.61	40	30.45	31.25	-15	10,080	-0.15%
2018/11/29	0	0.00	1	26.80	28.45	-1	9,212	-0.01%
2018/11/28	5	25.60	9	25.85	25.90	-4	8,915	-0.04%
2018/11/27	27	24.41	39	24.41	24.80	-12	8,751	-0.14%
2018/11/26	2	23.75	0	0.00	23.75	2	8,657	0.02%
2018/11/23	21	23.72	1	23.50	23.45	20	8,811	0.23%
2018/11/22	10	26.00	13	24.58	24.25	-3	9,015	-0.03%
2018/11/21	5	25.87	2	25.88	25.55	3	8,951	0.03%
2018/11/20	0	0.00	5	25.50	25.75	-5	8,885	-0.06%
2018/11/16	3	24.90	0	0.00	24.60	3	9,020	0.03%
2018/11/15	0	0.00	15	24.15	24.45	-15	9,163	-0.16%
2018/11/14	0	0.00	15	24.10	24.10	-15	9,169	-0.16%
2018/11/13	1	23.35	1	23.50	24.15	0	9,201	0.00%
2018/11/12	0	0.00	1	24.10	24.10	-1	9,232	-0.01%
2018/11/08	27	25.19	2	25.45	24.65	25	9,232	0.27%
2018/11/07	17	24.62	1	25.35	25.80	16	9,204	0.17%
2018/11/06	32	26.04	62	25.18	24.30	-30	9,220	-0.33%
2018/11/05	66	27.03	37	25.75	25.75	29	9,225	0.31%
2018/11/02	2	25.38	29	25.66	26.00	-27	8,734	-0.31%
2018/11/01	5	22.80	11	23.51	23.65	-6	8,434	-0.07%
2018/10/31	7	22.35	10	21.70	22.25	-3	8,304	-0.04%
2018/10/30	1	20.85	1	21.00	21.00	0	8,139	0.00%
2018/10/29	15	20.55	10	20.30	20.30	5	8,095	0.06%
2018/10/26	5	20.30	0	0.00	20.30	5	8,223	0.06%
2018/10/25	10	20.80	10	20.98	20.75	0	8,232	0.00%
2018/10/24	5	23.15	10	23.35	23.05	-5	8,230	-0.06%
2018/10/23	1	23.90	19	23.00	23.00	-18	8,421	-0.21%
2018/10/19	20	23.05	0	0.00	23.25	20	8,669	0.23%
2018/10/18	0	0.00	20	24.50	24.50	-20	8,841	-0.23%
2018/10/16	1	25.25	0	0.00	24.50	1	9,063	0.01%
2018/10/15	0	0.00	6	23.97	24.75	-6	9,181	-0.07%
2018/10/12	40	23.56	11	23.57	24.05	29	9,501	0.31%
2018/10/11	5	23.10	0	0.00	23.05	5	9,716	0.05%
2018/10/08	15	28.52	0	0.00	26.30	15	9,900	0.15%
2018/10/05	11	30.92	10	28.70	28.60	1	9,810	0.01%
2018/10/04	0	0.00	20	31.55	31.75	-20	9,787	-0.20%
2018/09/27	9	33.60	0	0.00	33.30	9	10,643	0.08%
2018/09/25	3	32.78	4	33.28	33.95	-1	11,420	-0.01%
2018/09/21	6	32.62	11	32.55	32.85	-5	11,721	-0.04%
2018/09/20	7	32.36	6	32.58	31.60	1	11,692	0.01%
2018/09/19	0	0.00	9	33.20	33.20	-9	11,730	-0.08%
2018/09/17	0	0.00	1	33.85	34.35	-1	11,951	-0.01%
2018/09/14	112	35.11	113	34.41	34.65	-1	12,053	-0.01%	大買/大賣/
2018/09/13	11	33.65	0	0.00	33.45	11	12,211	0.09%
2018/09/12	0	0.00	10	33.95	33.95	-10	12,365	-0.08%
2018/09/11	1	33.85	0	0.00	34.10	1	12,775	0.01%
2018/09/10	12	35.77	1	33.55	33.50	11	12,938	0.09%
2018/09/07	38	37.94	88	38.75	37.20	-50	13,031	-0.38%
2018/09/06	50	39.02	0	0.00	38.20	50	13,277	0.38%
2018/09/04	1	39.25	12	40.25	40.35	-11	14,177	-0.08%
2018/09/03	172	38.86	180	39.46	38.80	-8	14,395	-0.06%	大買/大賣/
2018/08/31	0	0.00	1	41.35	41.65	-1	14,562	-0.01%
2018/08/30	0	0.00	1	41.70	41.85	-1	14,713	-0.01%
2018/08/29	12	40.23	2	42.20	40.90	10	14,755	0.07%
2018/08/28	0	0.00	11	39.38	39.00	-11	14,992	-0.07%
2018/08/27	5	39.30	0	0.00	39.60	5	15,665	0.03%
2018/08/24	6	37.84	15	37.10	38.35	-9	16,260	-0.06%
2018/08/23	15	38.23	0	0.00	37.90	15	16,866	0.09%
2018/08/22	0	0.00	57	37.63	39.20	-57	17,355	-0.33%
2018/08/21	81	37.09	24	37.18	37.20	57	17,414	0.33%
2018/08/20	4	36.10	14	36.80	36.05	-10	17,824	-0.06%
2018/08/17	2	38.25	4	37.94	37.05	-2	18,015	-0.01%
2018/08/16	6	36.47	8	37.54	37.80	-2	18,146	-0.01%
2018/08/14	0	0.00	10	37.70	39.20	-10	18,368	-0.05%
2018/08/13	11	37.31	12	38.78	37.45	-1	18,516	-0.01%
2018/08/10	11	41.26	35	43.00	41.00	-24	18,671	-0.13%
2018/08/08	1	44.90	5	45.25	44.60	-4	19,369	-0.02%
2018/08/07	17	45.73	17	45.26	45.30	0	19,748	0.00%
2018/08/06	1	44.50	1	45.30	44.50	0	19,966	0.00%
2018/08/03	1	44.00	5	44.85	45.10	-4	20,087	-0.02%
2018/08/02	30	43.24	25	44.32	43.25	5	20,151	0.02%
2018/08/01	5	47.30	5	46.35	46.35	0	20,139	0.00%
2018/07/30	198	46.51	191	46.38	46.45	7	20,574	0.03%	大買/大賣/
2018/07/27	5	48.55	6	48.41	48.65	-1	20,620	0.00%
2018/07/26	3	47.20	3	47.48	47.65	0	20,598	0.00%
2018/07/25	1	44.50	1	46.95	47.10	0	20,590	0.00%
2018/07/23	0	0.00	2	43.73	43.50	-2	20,442	-0.01%
2018/07/20	2	44.70	2	43.73	43.50	0	20,453	0.00%
2018/07/19	88	44.53	110	44.71	44.80	-22	20,503	-0.11%	大賣/
2018/07/18	10	48.27	4	49.95	45.85	6	20,485	0.03%
2018/07/17	17	51.14	1	51.30	50.90	16	20,276	0.08%
2018/07/16	6	52.08	1	51.10	49.65	5	20,265	0.02%
2018/07/13	1	53.10	1	52.00	52.00	0	20,283	0.00%
2018/07/12	15	51.73	14	51.53	52.60	1	20,531	0.00%
2018/07/11	0	0.00	15	51.80	51.80	-15	20,832	-0.07%
2018/07/10	26	52.63	21	52.27	52.40	5	20,859	0.02%
2018/07/09	20	54.00	20	54.10	54.00	0	20,861	0.00%
2018/07/06	7	54.89	7	55.56	55.50	0	20,896	0.00%
2018/07/05	103	57.47	113	59.64	57.90	-10	20,969	-0.05%	大買/大賣/
2018/07/04	30	60.22	21	60.46	59.30	9	20,875	0.04%
2018/07/03	50	61.45	17	61.30	61.50	33	20,903	0.16%
2018/07/02	317	59.99	307	59.95	59.30	10	20,719	0.05%	大買/大賣/
2018/06/29	0	0.00	1	57.80	57.00	-1	20,522	0.00%
2018/06/28	2	56.00	7	56.17	55.80	-5	20,679	-0.02%
2018/06/27	6	58.82	2	57.80	57.60	4	21,421	0.02%
2018/06/25	61	58.14	52	58.12	56.70	9	22,331	0.04%
2018/06/22	81	58.37	97	58.37	58.40	-16	22,758	-0.07%
2018/06/21	4	58.35	2	59.10	57.80	2	22,747	0.01%
2018/06/20	19	58.88	2	58.20	57.60	17	22,667	0.07%
2018/06/19	1	56.90	0	0.00	57.00	1	22,460	0.00%
2018/06/15	387	60.70	385	60.73	59.50	2	22,427	0.01%	大買/大賣/
2018/06/14	10	60.90	4	59.73	59.60	6	22,244	0.03%
2018/06/13	4	59.20	3	61.27	58.70	1	21,992	0.00%
2018/06/12	6	61.57	30	61.63	65.10	-24	21,603	-0.11%
2018/06/11	18	60.79	2	60.75	60.00	16	21,153	0.08%
2018/06/08	18	60.88	1	62.10	59.60	17	21,069	0.08%
2018/06/07	6	61.52	1	60.50	59.80	5	20,875	0.02%
2018/06/06	7	61.50	9	61.14	60.60	-2	20,827	-0.01%
2018/06/05	102	63.31	116	65.02	60.60	-14	21,042	-0.07%	大買/大賣/
2018/06/04	211	66.86	184	67.81	64.40	27	20,988	0.13%	大買/大賣/
2018/06/01	14	63.74	28	64.59	66.60	-14	20,470	-0.07%
2018/05/31	29	63.44	34	64.62	60.60	-5	19,774	-0.03%
2018/05/30	7	58.97	60	60.11	61.20	-53	19,175	-0.28%
2018/05/29	7	58.09	6	56.97	57.20	1	18,789	0.01%
2018/05/28	12	56.82	6	56.75	56.70	6	18,734	0.03%
2018/05/25	20	52.06	9	53.48	53.80	11	18,330	0.06%
2018/05/24	34	51.79	4	51.83	51.80	30	18,130	0.17%
2018/05/23	3	50.25	3	50.57	50.10	0	18,104	0.00%
2018/05/22	4	51.35	2	51.90	50.70	2	17,897	0.01%
2018/05/21	5	50.96	4	51.70	50.60	1	17,741	0.01%
2018/05/18	9	55.54	26	57.12	52.10	-17	17,470	-0.10%
2018/05/17	21	57.59	41	59.21	57.30	-20	17,203	-0.12%
2018/05/16	108	59.50	61	60.11	58.20	47	17,002	0.28%	大買/
2018/05/15	41	57.08	127	56.46	59.10	-86	16,351	-0.53%	大賣/
2018/05/14	80	54.00	4	51.98	53.80	76	16,107	0.47%
2018/05/11	3	51.27	1	50.70	50.60	2	15,878	0.01%
2018/05/10	13	52.20	12	53.28	52.60	1	15,750	0.01%
2018/05/09	7	51.29	5	51.60	51.10	2	15,652	0.01%
2018/05/08	2	53.20	0	0.00	51.60	2	15,544	0.01%
2018/05/07	78	53.57	69	51.92	54.00	9	15,424	0.06%
2018/05/04	6	50.21	18	50.85	51.00	-12	15,013	-0.08%
2018/05/03	5	48.34	4	48.66	48.50	1	14,859	0.01%
2018/05/02	6	48.94	4	48.10	48.10	2	15,094	0.01%
2018/04/30	36	48.91	37	48.82	50.50	-1	15,025	-0.01%
2018/04/27	10	48.25	0	0.00	48.65	10	15,052	0.07%
2018/04/26	2	47.60	12	47.16	47.80	-10	15,154	-0.07%
2018/04/25	1	47.45	0	0.00	46.90	1	15,449	0.01%
2018/04/24	1	42.90	1	46.25	47.75	0	15,601	0.00%
2018/04/23	10	50.14	0	0.00	47.65	10	15,674	0.06%
2018/04/20	2	49.95	12	51.32	50.00	-10	16,131	-0.06%
2018/04/19	18	49.48	3	49.13	49.90	15	16,878	0.09%
2018/04/18	134	49.14	135	48.61	49.05	-1	16,811	-0.01%	大買/大賣/
2018/04/17	2	48.40	0	0.00	47.55	2	16,604	0.01%
2018/04/16	1	54.10	0	0.00	52.70	1	16,259	0.01%
2018/04/13	17	55.14	18	55.84	54.60	-1	16,165	-0.01%
2018/04/11	0	0.00	3	55.33	57.30	-3	16,235	-0.02%
2018/04/10	8	54.65	8	53.14	52.40	0	16,328	0.00%
2018/04/09	4	55.35	0	0.00	54.00	4	16,599	0.02%
2018/04/03	4	53.30	8	53.38	55.50	-4	16,941	-0.02%
2018/04/02	124	50.32	125	50.35	50.60	-1	16,618	-0.01%	大買/大賣/
2018/03/31	231	49.73	228	50.33	49.80	3	16,814	0.02%	大買/大賣/
2018/03/30	226	50.71	225	50.58	49.50	1	16,775	0.01%	大買/大賣/
2018/03/29	195	47.31	196	46.86	48.35	-1	15,886	-0.01%	大買/大賣/
2018/03/28	341	46.38	346	46.91	46.50	-5	15,454	-0.03%	大買/大賣/
2018/03/27	22	44.78	49	44.48	46.40	-27	14,681	-0.18%
2018/03/26	5	39.91	8	39.79	42.20	-3	14,229	-0.02%
2018/03/23	33	39.60	1	40.30	39.50	32	14,181	0.23%
2018/03/22	7	41.99	9	41.58	41.00	-2	14,100	-0.01%
2018/03/21	6	41.58	63	41.17	42.00	-57	13,843	-0.41%
2018/03/20	2	40.13	2	40.15	39.75	0	13,608	0.00%
2018/03/19	8	40.60	9	40.53	40.45	-1	13,536	-0.01%
2018/03/16	0	0.00	5	39.85	39.60	-5	13,452	-0.04%
2018/03/15	1	39.60	0	0.00	39.70	1	13,402	0.01%
2018/03/14	5	40.80	1	40.40	40.30	4	13,392	0.03%
2018/03/13	10	40.15	10	39.85	39.85	0	13,261	0.00%
2018/03/12	1	39.90	1	40.05	40.20	0	13,267	0.00%
2018/03/09	6	40.69	5	40.06	39.40	1	13,276	0.01%
2018/03/08	12	39.70	22	38.60	40.65	-10	13,007	-0.08%
2018/03/07	30	39.50	7	38.36	37.80	23	12,640	0.18%
2018/03/06	11	37.68	0	0.00	37.75	11	12,779	0.09%
2018/03/05	31	38.27	21	38.53	37.50	10	13,422	0.07%
2018/03/02	40	39.74	28	39.61	39.10	12	13,869	0.09%
2018/03/01	24	38.98	26	38.90	39.40	-2	13,587	-0.01%
2018/02/27	0	0.00	2	38.10	37.00	-2	13,458	-0.01%
2018/02/26	3	38.25	1	38.10	37.65	2	13,563	0.01%
2018/02/23	6	37.88	6	38.17	37.65	0	13,544	0.00%
2018/02/22	1	34.80	1	35.75	35.65	0	13,578	0.00%
2018/02/21	1	34.55	3	35.32	35.50	-2	13,554	-0.01%
2018/02/12	0	0.00	1	33.90	33.90	-1	13,482	-0.01%
2018/02/09	1	30.00	0	0.00	31.85	1	13,447	0.01%
2018/02/08	1	33.90	0	0.00	33.20	1	13,354	0.01%
2018/02/07	1	34.35	5	34.70	34.60	-4	13,440	-0.03%
2018/02/06	1	32.55	1	34.55	32.35	0	13,389	0.00%
2018/02/05	1	34.60	1	35.75	35.80	0	13,266	0.00%
2018/01/31	11	37.02	10	36.53	36.45	1	13,308	0.01%
2018/01/30	1	37.55	4	37.90	36.90	-3	13,336	-0.02%
2018/01/29	4	38.39	0	0.00	38.25	4	13,305	0.03%
2018/01/26	0	0.00	1	38.20	38.95	-1	13,367	-0.01%
2018/01/25	516	38.25	519	39.53	37.90	-3	13,386	-0.02%	大買/大賣/
2018/01/24	6	38.66	23	39.26	38.70	-17	13,297	-0.13%
2018/01/23	30	39.19	28	39.61	38.30	2	13,411	0.01%
2018/01/22	63	39.26	61	40.02	39.40	2	13,872	0.01%
2018/01/19	287	39.79	284	39.00	39.90	3	14,166	0.02%	大買/大賣/
2018/01/18	26	39.82	16	39.63	38.90	10	13,806	0.07%
2018/01/17	19	39.36	21	39.63	39.70	-2	13,511	-0.01%
2018/01/16	11	38.61	5	37.85	38.55	6	13,081	0.05%
2018/01/15	10	37.30	30	34.48	38.10	-20	12,653	-0.16%
2018/01/12	22	34.71	1	34.95	34.65	21	11,733	0.18%
2018/01/11	10	34.55	0	0.00	34.10	10	11,646	0.09%
2018/01/10	3	33.50	0	0.00	33.40	3	11,639	0.03%
2018/01/09	2	34.50	2	35.05	33.95	0	11,694	0.00%
2018/01/05	6	35.93	1	36.40	36.15	5	11,897	0.04%
2018/01/04	0	0.00	5	33.66	35.30	-5	11,835	-0.04%
2018/01/03	22	33.49	15	33.93	33.55	7	11,730	0.06%
2018/01/02	3	31.32	4	32.21	32.40	-1	11,342	-0.01%