強茂 (2481)-群益金鼎-高雄券商分點個股進出

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
56.8
漲跌
▲0.4
漲幅
+0.71%
成交量
636張
產業
上市半導體類股
1262人加入追蹤

立即追蹤
本地時間:13:35(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－群益金鼎-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄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
2024/05/21	0	0.00	1	56.50	56.40	-1	1,248	-0.08%
2024/05/20	5	57.10	0	0.00	56.70	5	1,257	0.40%
2024/05/14	0	0.00	3	56.80	56.40	-3	1,281	-0.23%
2024/05/13	0	0.00	0	55.80	55.70	0	1,280	0.00%
2024/05/10	0	0.00	0	55.18	55.40	0	1,281	0.00%
2024/05/08	3	55.00	0	0.00	55.20	3	1,286	0.23%
2024/05/06	0	0.00	0	56.10	56.00	0	1,279	0.00%
2024/05/02	0	0.00	1	56.20	55.80	-1	1,279	-0.08%
2024/04/30	0	0.00	1	58.30	56.70	-1	1,284	-0.08%
2024/04/29	0	0.00	5	55.64	56.30	-5	1,259	-0.40%
2024/04/22	3	53.00	0	0.00	52.80	3	1,406	0.21%
2024/04/19	3	53.97	0	0.00	53.80	3	1,403	0.21%
2024/04/18	2	56.40	1	56.40	56.80	1	1,389	0.07%
2024/04/17	0	0.00	10	56.93	56.80	-10	1,395	-0.72%
2024/04/16	4.5	55.68	0	0.00	55.80	4.5	1,411	0.32%
2024/04/15	3	58.13	0	0.00	58.30	3	1,390	0.22%
2024/04/12	7	59.04	0	0.00	59.40	7	1,385	0.51%
2024/04/11	3	58.70	0	0.00	59.70	3	1,380	0.22%
2024/04/10	2	59.70	2	59.90	59.70	0	1,397	0.00%
2024/04/03	0	0.00	1	57.80	58.20	-1	1,459	-0.07%
2024/04/02	0	0.00	1	57.20	57.80	-1	1,479	-0.07%
2024/03/29	1	56.80	0	0.00	56.90	1	1,505	0.07%
2024/03/28	0	58.00	0	0.00	57.40	0	1,568	0.00%
2024/03/27	0	0.00	3	58.50	57.70	-3	1,591	-0.19%
2024/03/22	1	57.70	1	57.50	57.70	0	1,668	0.00%
2024/03/21	0	57.50	0	0.00	57.00	0	1,777	0.00%
2024/03/19	8	56.85	0	0.00	56.50	8	2,247	0.36%
2024/03/18	1	56.50	0	0.00	56.90	1	2,253	0.04%
2024/03/14	0.2	57.90	0	0.00	57.60	0.2	2,344	0.01%
2024/03/13	1	58.50	0	0.00	58.40	1	2,361	0.04%
2024/03/11	2	59.00	0	0.00	59.00	2	2,378	0.08%
2024/03/08	2.2	59.80	3	61.13	59.20	-0.8	2,410	-0.03%
2024/03/07	3	59.93	2	60.00	60.30	1	2,431	0.04%
2024/03/05	0	0.00	20	61.15	61.20	-20	2,838	-0.70%
2024/02/19	0	0.00	1	64.10	63.80	-1	2,891	-0.03%
2024/02/16	0	0.00	1	62.60	63.30	-1	2,896	-0.03%
2024/02/05	0	0.00	1	61.10	61.20	-1	2,888	-0.03%
2024/01/31	1	62.20	0	0.00	61.90	1	2,903	0.03%
2024/01/30	2	63.20	1	63.00	62.50	1	2,888	0.03%
2024/01/29	0	0.00	1	63.50	63.40	-1	2,880	-0.03%
2024/01/25	1	63.60	0	0.00	63.50	1	2,885	0.03%
2024/01/22	0	0.00	9	63.70	63.90	-9	2,893	-0.31%
2024/01/18	2	62.75	1	62.80	62.70	1	2,899	0.03%
2024/01/17	6	64.43	4	63.10	63.10	2	2,895	0.07%
2024/01/15	1	63.70	0	0.00	63.80	1	2,770	0.04%
2024/01/10	3.1	62.90	0	0.00	62.90	3.1	2,804	0.11%
2024/01/09	0.5	64.18	1	64.00	63.90	-0.5	2,783	-0.02%
2024/01/05	0	65.40	0	0.00	64.70	0	2,770	0.00%
2024/01/03	0.1	65.90	1	65.60	65.70	-0.9	2,741	-0.03%
2024/01/02	3	66.70	3	67.40	66.60	0	2,686	0.00%
2023/12/29	1	67.30	10	67.30	67.30	-9	2,646	-0.34%
2023/12/28	0.1	68.10	2	67.80	67.80	-1.9	2,629	-0.07%
2023/12/27	1	68.50	3	68.70	68.50	-2	2,589	-0.08%
2023/12/26	10	69.40	0	0.00	69.00	10	2,568	0.39%
2023/12/25	6	69.80	5	70.04	69.30	1	2,552	0.04%
2023/12/22	1	69.30	1	69.70	69.60	0	2,486	0.00%
2023/12/20	3	69.43	1	70.10	68.60	2	2,439	0.08%
2023/12/19	2	68.70	5	68.92	68.50	-3	2,392	-0.13%
2023/12/18	8	70.26	2	69.31	69.30	6	2,342	0.25%
2023/12/15	16.2	71.96	16	71.86	69.30	0.2	2,231	0.01%
2023/12/14	4	70.33	12	70.23	70.30	-8	1,847	-0.43%
2023/12/12	2	68.50	2	69.00	69.00	0	1,771	0.00%
2023/12/11	1	69.20	1	69.70	69.00	0	1,776	0.00%
2023/12/08	1	68.60	0	0.00	68.60	1	1,714	0.06%
2023/12/07	1	67.00	3	67.23	67.10	-2	1,699	-0.12%
2023/12/05	5	67.78	1	68.30	68.70	4	1,673	0.24%
2023/12/04	1	68.60	3	68.93	68.50	-2	1,630	-0.12%
2023/12/01	8	70.31	1	69.50	70.20	7	1,573	0.44%
2023/11/30	10	70.44	5.2	67.95	70.70	4.8	1,431	0.34%
2023/11/29	0	0.00	1	65.50	65.90	-1	1,156	-0.09%
2023/11/21	0.1	64.10	0	0.00	63.70	0.1	1,146	0.00%
2023/11/20	0	0.00	1	62.60	62.90	-1	1,139	-0.09%
2023/11/17	0	0.00	1	61.80	62.10	-1	1,144	-0.09%
2023/11/15	1	61.60	0	0.00	61.60	1	1,156	0.09%
2023/11/14	2	60.00	0	0.00	59.80	2	1,161	0.17%
2023/11/10	2	59.90	1	60.00	59.90	1	1,207	0.08%
2023/11/08	0.1	62.10	0	0.00	62.00	0.1	1,248	0.00%
2023/11/07	0	0.00	1.7	62.02	61.80	-1.7	1,291	-0.13%
2023/11/06	1.7	61.60	0	0.00	62.00	1.7	1,393	0.12%
2023/11/03	1	61.10	0	0.00	61.00	1	1,449	0.07%
2023/11/01	0	0.00	2	60.00	60.00	-2	1,499	-0.13%
2023/10/30	1	61.30	0	0.00	61.20	1	1,577	0.06%
2023/10/26	1	62.00	10	62.20	62.20	-9	1,693	-0.53%
2023/10/25	0	0.00	1	63.40	62.90	-1	1,748	-0.06%
2023/10/17	0	0.00	1	63.70	63.70	-1	2,201	-0.05%
2023/10/11	0	0.00	1	65.00	64.20	-1	3,635	-0.03%
2023/10/02	0.1	64.50	0	0.00	64.60	0.1	5,621	0.00%
2023/09/28	0	0.00	2	64.00	64.00	-2	5,639	-0.04%
2023/09/25	0	0.00	1	65.00	65.10	-1	5,697	-0.02%
2023/09/21	1	64.00	0	0.00	64.00	1	5,704	0.02%
2023/09/11	0.1	65.00	0	0.00	64.80	0.1	5,816	0.00%
2023/09/08	1	64.80	0	0.00	64.70	1	5,816	0.02%
2023/09/01	0	0.00	1	64.70	64.30	-1	5,963	-0.02%
2023/08/31	1	64.20	0	0.00	64.20	1	5,992	0.02%
2023/08/25	1	62.80	0	0.00	62.20	1	6,093	0.02%
2023/08/21	0	0.00	1	63.10	62.70	-1	6,188	-0.02%
2023/08/17	2	62.75	1	64.00	64.40	1	6,202	0.02%
2023/08/14	2	63.25	1	62.90	62.60	1	6,204	0.02%
2023/08/11	4	66.38	2	65.20	65.20	2	6,171	0.03%
2023/08/10	10.5	66.90	5	67.30	66.80	5.5	6,139	0.09%
2023/08/09	10	71.20	0	0.00	70.30	10	6,052	0.17%
2023/08/08	1	72.00	1	72.00	71.80	0	6,001	0.00%
2023/08/07	0	0.00	3	72.17	72.90	-3	5,999	-0.05%
2023/08/02	4	72.60	2	71.75	71.70	2	6,010	0.03%
2023/07/31	3	73.40	3	72.93	72.70	0	5,894	0.00%
2023/07/28	1	74.50	1	74.70	74.80	0	5,830	0.00%
2023/07/27	1	77.50	0	77.10	77.80	1	5,781	0.02%
2023/07/26	2	75.85	1	75.80	75.40	1	5,704	0.02%
2023/07/25	2	76.25	3	76.90	76.50	-1	5,677	-0.02%
2023/07/24	3	76.93	2	76.30	76.30	1	5,619	0.02%
2023/07/21	0	0.00	11	77.69	77.70	-11	5,525	-0.20%
2023/07/20	6	78.23	4.7	79.03	78.60	1.3	5,494	0.02%
2023/07/19	3.2	78.50	1.4	78.21	77.60	1.8	5,426	0.03%
2023/07/18	16.1	82.37	63.3	83.90	79.90	-47.2	5,296	-0.89%
2023/07/17	8	79.29	9	80.51	80.10	-1	4,748	-0.02%
2023/07/14	6	77.48	4.3	77.46	78.00	1.7	4,388	0.04%
2023/07/13	39.4	74.98	4	75.55	75.20	35.4	4,225	0.84%
2023/07/12	34	79.01	24	78.66	76.30	10	4,058	0.25%
2023/07/11	17.6	76.61	33	77.00	79.00	-15.4	3,399	-0.45%
2023/07/10	6.5	71.17	9	71.97	71.90	-2.5	2,663	-0.09%
2023/07/07	2	68.25	0	0.00	68.00	2	2,516	0.08%
2023/07/06	0	0.00	1	69.70	69.60	-1	2,535	-0.04%
2023/07/04	1	69.50	0	0.00	69.50	1	2,554	0.04%
2023/06/27	2	70.45	1	69.20	68.90	1	3,105	0.03%
2023/06/20	0.6	67.50	1	68.20	68.20	-0.4	3,213	-0.01%
2023/06/19	0	0.00	4	67.83	67.80	-4	3,365	-0.12%
2023/06/16	2	69.05	1	68.90	68.90	1	3,404	0.03%
2023/06/15	0	0.00	1	69.70	69.80	-1	3,655	-0.03%
2023/06/14	0.2	70.20	1	70.00	70.00	-0.8	3,677	-0.02%
2023/06/12	7	70.80	0	0.00	70.80	7	3,760	0.19%
2023/06/09	0	0.00	1	71.30	70.90	-1	3,746	-0.03%
2023/06/07	0	0.00	1	70.10	70.30	-1	3,866	-0.03%
2023/06/05	1	71.50	5	71.10	71.00	-4	4,284	-0.09%
2023/06/02	3	71.07	0	0.00	71.00	3	4,565	0.07%
2023/05/30	0	0.00	3	70.20	69.50	-3	4,805	-0.06%
2023/05/29	1	69.90	2	70.10	70.20	-1	4,800	-0.02%
2023/05/26	0	0.00	1	68.50	68.50	-1	4,761	-0.02%
2023/05/25	0	68.30	1	68.40	68.30	-1	4,755	-0.02%
2023/05/24	0	0.00	1	68.10	68.20	-1	4,776	-0.02%
2023/05/22	1	67.30	0	0.00	67.50	1	4,775	0.02%
2023/05/19	2	67.65	0	0.00	67.00	2	4,807	0.04%
2023/05/18	1	66.20	2	67.00	66.90	-1	4,852	-0.02%
2023/05/17	1	66.20	0	0.00	66.00	1	4,888	0.02%
2023/05/16	0	0.00	3	65.77	65.80	-3	4,896	-0.06%
2023/05/15	4	64.73	0	0.00	64.70	4	4,903	0.08%
2023/05/12	1	65.00	2	65.65	65.80	-1	4,943	-0.02%
2023/05/11	1	65.40	0	0.00	65.30	1	4,979	0.02%
2023/05/10	0	0.00	3	66.67	66.70	-3	5,006	-0.06%
2023/05/09	4	65.23	1	65.00	65.00	3	5,044	0.06%
2023/05/03	0	0.00	1	66.70	66.70	-1	5,474	-0.02%
2023/04/28	3	65.00	2.2	65.40	65.40	0.8	5,623	0.01%
2023/04/27	1	64.60	0	0.00	64.30	1	5,616	0.02%
2023/04/26	2	64.00	2	63.75	64.40	0	5,612	0.00%
2023/04/25	15	66.13	4	65.45	64.30	11	5,597	0.20%
2023/04/24	7	66.03	5.2	66.24	66.60	1.8	5,574	0.03%
2023/04/21	1	68.70	0	0.00	66.80	1	5,571	0.02%
2023/04/20	1	69.80	1	70.60	69.20	0	5,542	0.00%
2023/04/19	2	71.10	3	70.87	70.60	-1	5,551	-0.02%
2023/04/18	7	72.51	4	72.55	71.60	3	5,527	0.05%
2023/04/17	1	72.20	2	71.75	72.20	-1	5,455	-0.02%
2023/04/14	12	70.11	3	69.60	69.90	9	5,370	0.17%
2023/04/13	2	70.80	10	70.86	70.10	-8	5,323	-0.15%
2023/04/12	0	0.00	1	72.40	71.80	-1	5,283	-0.02%
2023/04/11	3	71.80	7	71.64	72.00	-4	5,249	-0.08%
2023/04/06	2	71.80	5	71.68	71.70	-3	5,181	-0.06%
2023/03/31	4	71.38	1	71.30	71.30	3	5,147	0.06%
2023/03/30	3	70.90	0	0.00	70.80	3	5,119	0.06%
2023/03/29	2	71.35	3	71.60	71.00	-1	5,091	-0.02%
2023/03/28	4	71.70	26	72.70	70.50	-22	4,993	-0.44%
2023/03/27	0	0.00	1	70.50	69.90	-1	4,707	-0.02%
2023/03/24	1	69.90	1	70.00	70.00	0	4,711	0.00%
2023/03/23	5	70.38	2	69.60	70.30	3	4,743	0.06%
2023/03/22	13	72.33	1	72.30	72.00	12	4,658	0.26%
2023/03/21	11	71.26	6	70.93	71.30	5	4,563	0.11%
2023/03/20	11	71.88	16.8	72.47	71.00	-5.8	4,701	-0.12%
2023/03/17	5	68.54	0	0.00	68.90	5	4,435	0.11%
2023/03/16	8	68.45	2	67.40	67.20	6	4,405	0.14%
2023/03/15	2.3	70.10	3	69.70	69.00	-0.7	4,388	-0.02%
2023/03/14	7	68.26	1	68.50	68.10	6	4,401	0.14%
2023/03/13	3	68.83	4	68.83	69.10	-1	4,451	-0.02%
2023/03/10	10	70.14	4	69.63	69.40	6	4,458	0.13%
2023/03/09	5	71.64	5	71.70	71.70	0	4,608	0.00%
2023/03/08	7	73.14	12	72.88	72.10	-5	4,625	-0.11%
2023/03/07	12	71.77	187.1	71.83	71.80	-175.1	4,341	-4.03%	大賣/鉅額交易
2023/03/06	14	70.82	163.1	71.00	70.70	-149.1	4,092	-3.64%	大賣/鉅額交易
2023/03/03	0	0.00	3	67.00	66.50	-3	3,800	-0.08%
2023/03/02	3	65.87	3	66.07	65.90	0	3,820	0.00%
2023/03/01	60	66.38	2	67.00	66.30	58	3,827	1.52%
2023/02/23	33	66.86	0	0.00	66.50	33	3,851	0.86%
2023/02/22	41	66.39	4.1	66.15	66.20	36.9	3,873	0.95%
2023/02/21	2	67.75	0	0.00	67.60	2	3,879	0.05%
2023/02/16	13	67.57	4	67.63	67.70	9	3,962	0.23%
2023/02/15	4	67.05	1	67.70	66.30	3	3,941	0.08%
2023/02/14	2	66.70	0	0.00	66.50	2	3,907	0.05%
2023/02/10	0	0.00	8	67.39	67.00	-8	3,946	-0.20%
2023/02/09	1	68.80	1	68.90	68.50	0	3,932	0.00%
2023/02/08	1	69.00	0	0.00	68.70	1	3,918	0.03%
2023/02/07	8	68.51	10	68.92	69.10	-2	3,901	-0.05%
2023/02/06	1	68.30	3	68.43	68.60	-2	3,895	-0.05%
2023/02/03	6	69.28	5	69.30	69.10	1	3,846	0.03%
2023/02/02	1	67.80	3	67.97	68.10	-2	3,694	-0.05%
2023/02/01	3	67.23	3	67.00	67.10	0	3,638	0.00%
2023/01/31	4	66.05	5	66.02	66.30	-1	3,600	-0.03%
2023/01/30	12	64.82	23	65.41	65.30	-11	3,581	-0.31%
2023/01/17	0	0.00	1	62.50	62.80	-1	3,502	-0.03%
2023/01/13	1	61.40	4.2	62.09	61.80	-3.2	3,544	-0.09%
2023/01/12	0	0.00	5	63.86	62.00	-5	3,574	-0.14%
2023/01/11	1	62.80	0	0.00	63.50	1	3,597	0.03%
2023/01/10	1	63.00	1.5	62.93	63.10	-0.5	3,637	-0.01%
2023/01/09	0	0.00	18	62.18	63.00	-18	3,665	-0.49%
2023/01/06	0	60.20	0	0.00	60.50	0	3,675	0.00%
2023/01/05	3	60.00	0	0.00	60.10	3	3,756	0.08%
2023/01/03	1	58.50	0	0.00	59.10	1	3,826	0.03%
2022/12/29	1	57.90	0	0.00	57.90	1	3,869	0.03%
2022/12/28	1	58.60	0	0.00	58.40	1	3,943	0.03%
2022/12/26	4	60.08	0	0.00	60.00	4	3,975	0.10%
2022/12/23	0	59.70	0	0.00	60.40	0	4,039	0.00%
2022/12/22	2	60.60	0.1	61.00	60.60	1.9	4,080	0.05%
2022/12/21	3	61.50	5	60.70	60.60	-2	4,149	-0.05%
2022/12/20	7	62.41	4	61.20	61.20	3	4,155	0.07%
2022/12/19	0	63.98	0	0.00	63.90	0	4,177	0.00%
2022/12/16	0	64.30	1	64.10	64.00	-1	4,209	-0.02%
2022/12/15	6.1	65.89	4	65.33	65.40	2.1	4,215	0.05%
2022/12/13	4	64.58	9	64.60	64.60	-5	4,113	-0.12%
2022/12/12	15	64.73	18	65.04	64.20	-3	4,051	-0.07%
2022/12/09	0	0.00	11	63.03	62.20	-11	3,860	-0.28%
2022/12/08	0	0.00	1	62.30	63.00	-1	3,895	-0.03%
2022/12/07	10	63.50	6	62.10	62.10	4	3,924	0.10%
2022/12/06	8.1	64.88	3	64.43	63.50	5.1	3,934	0.13%
2022/12/05	5	65.10	6	65.32	66.00	-1	3,979	-0.03%
2022/12/02	16	66.08	14	65.84	65.70	2	4,065	0.05%
2022/12/01	38	65.83	41	65.62	65.60	-3	4,047	-0.07%
2022/11/30	45	62.04	29.1	62.89	63.10	15.9	3,926	0.40%
2022/11/29	3	60.70	1	60.60	60.70	2	3,892	0.05%
2022/11/25	0	0.00	1	61.30	60.40	-1	4,007	-0.02%
2022/11/24	1.1	60.70	1	60.60	60.70	0.1	4,036	0.00%
2022/11/23	5	59.42	3	59.80	59.20	2	4,057	0.05%
2022/11/22	1	59.00	0	0.00	58.90	1	4,165	0.02%
2022/11/21	1	60.90	2	60.20	60.30	-1	4,361	-0.02%
2022/11/18	2	60.30	2	60.90	60.00	0	4,769	0.00%
2022/11/17	4	61.30	6	61.10	61.50	-2	4,768	-0.04%
2022/11/16	1	60.40	0	0.00	60.40	1	4,782	0.02%
2022/11/15	1	58.90	1	59.00	59.30	0	4,748	0.00%
2022/11/11	3	59.70	1	57.90	58.10	2	5,017	0.04%
2022/11/10	0	57.70	1	57.90	58.10	-1	5,312	-0.02%
2022/11/09	0	0.00	2	58.60	58.70	-2	5,539	-0.04%
2022/11/08	0	0.00	10	59.15	57.30	-10	5,579	-0.18%
2022/11/07	2	57.80	3	58.33	58.30	-1	5,601	-0.02%
2022/11/04	1.1	57.70	3	57.47	57.80	-2	5,692	-0.03%
2022/11/03	10	57.27	4	56.90	58.00	6	5,743	0.10%
2022/11/02	8	57.30	59	57.06	57.20	-51	5,835	-0.87%
2022/11/01	5	55.70	1	55.80	55.90	4	5,908	0.07%
2022/10/31	0	0.00	1	55.20	55.10	-1	6,159	-0.02%
2022/10/27	0	0.00	3	55.03	55.60	-3	6,538	-0.05%
2022/10/25	0	0.00	1	53.10	53.10	-1	6,497	-0.02%
2022/10/24	0	0.00	4	53.58	53.10	-4	6,523	-0.06%
2022/10/21	1	52.70	0	0.00	52.10	1	6,565	0.02%
2022/10/20	0	0.00	2	53.05	53.30	-2	6,603	-0.03%
2022/10/19	4	53.58	3	53.20	53.20	1	6,675	0.01%
2022/10/18	4	53.20	0	0.00	53.60	4	6,692	0.06%
2022/10/17	1	49.63	0	0.00	52.00	1	6,812	0.01%
2022/10/14	2	52.90	10	52.18	53.00	-8	7,022	-0.11%
2022/10/13	10	52.20	3	50.65	49.10	7	7,058	0.10%
2022/10/12	0	0.00	2	53.25	53.20	-2	7,066	-0.03%
2022/10/11	3	55.00	2	55.20	54.20	1	7,092	0.01%
2022/10/07	0	57.50	0	0.00	57.20	0	7,117	0.00%
2022/10/05	1	58.50	1	57.10	57.10	0	7,199	0.00%
2022/10/03	1	57.49	1	57.20	57.20	0	7,236	0.00%
2022/09/30	1	56.90	1	56.60	57.00	0	7,381	0.00%
2022/09/29	0	0.00	2	56.80	56.00	-2	7,404	-0.03%
2022/09/28	2	55.55	0	0.00	55.00	2	7,415	0.03%
2022/09/26	3	59.13	3	59.80	57.90	0	7,571	0.00%
2022/09/23	4	63.83	3	62.00	62.00	1	7,628	0.01%
2022/09/22	5	63.98	4	63.30	64.00	1	7,688	0.01%
2022/09/21	2	64.40	0	0.00	64.40	2	7,686	0.03%
2022/09/19	5	65.00	5	65.42	65.00	0	7,790	0.00%
2022/09/16	5	65.50	7	66.37	65.50	-2	7,829	-0.03%
2022/09/15	4	67.05	0	0.00	66.40	4	7,899	0.05%
2022/09/13	2	67.55	1	67.50	67.00	1	7,975	0.01%
2022/09/12	4	67.73	2	67.70	67.80	2	8,102	0.02%
2022/09/08	2	67.70	3	68.00	68.50	-1	8,290	-0.01%
2022/09/06	1	64.30	10	65.06	63.60	-9	8,418	-0.11%
2022/09/05	2	68.00	4	68.60	67.50	-2	8,364	-0.02%
2022/09/02	8	69.78	5	69.26	69.70	3	8,340	0.04%
2022/09/01	3	69.90	2	68.90	68.90	1	8,309	0.01%
2022/08/31	0	0.00	1	69.10	69.90	-1	8,199	-0.01%
2022/08/30	0	0.00	3	69.03	69.10	-3	8,195	-0.04%
2022/08/29	4	68.48	2	68.60	68.30	2	8,202	0.02%
2022/08/26	4	71.65	3	71.17	71.60	1	8,191	0.01%
2022/08/25	5	70.96	5	71.82	70.10	0	8,089	0.00%
2022/08/24	1	68.10	0	0.00	68.10	1	7,866	0.01%
2022/08/23	2	68.30	3	68.50	68.20	-1	8,076	-0.01%
2022/08/22	5	69.32	3	69.27	69.30	2	8,299	0.02%
2022/08/19	7	70.41	7	70.10	69.90	0	8,332	0.00%
2022/08/18	3	69.80	2	69.95	70.40	1	8,275	0.01%
2022/08/17	20	71.63	34	71.54	71.00	-14	8,186	-0.17%
2022/08/16	18	69.45	18	69.28	70.20	0	7,927	0.00%
2022/08/15	0	0.00	2	67.80	67.90	-2	7,819	-0.03%
2022/08/12	4	66.23	4	66.28	66.20	0	7,855	0.00%
2022/08/11	6	66.78	2	67.60	66.30	4	7,936	0.05%
2022/08/10	2	67.20	5	66.98	66.80	-3	8,128	-0.04%
2022/08/09	8	67.90	6	67.67	67.40	2	8,351	0.02%
2022/08/08	4	66.40	3	65.60	67.30	1	8,537	0.01%
2022/08/05	4	67.88	6	67.90	67.60	-2	8,520	-0.02%
2022/08/04	23	65.25	28	65.23	66.70	-5	8,413	-0.06%
2022/08/03	1	63.60	2	62.95	63.40	-1	8,327	-0.01%
2022/08/02	3	63.50	3	63.00	63.50	0	8,470	0.00%
2022/08/01	1	64.80	0	0.00	64.80	1	8,563	0.01%
2022/07/29	0	0.00	1	65.00	65.00	-1	8,652	-0.01%
2022/07/27	2	63.70	1	63.30	64.50	1	8,971	0.01%
2022/07/26	1	62.70	1	63.30	62.60	0	9,027	0.00%
2022/07/25	2	65.30	10	65.30	65.10	-8	9,039	-0.09%
2022/07/22	5	66.24	13	65.95	65.80	-8	9,176	-0.09%
2022/07/21	34	64.70	4	65.03	66.20	30	9,223	0.33%
2022/07/20	4	62.45	1	63.00	62.40	3	9,154	0.03%
2022/07/19	1	61.20	1	61.30	60.90	0	9,272	0.00%
2022/07/18	0	0.00	3	59.87	59.80	-3	9,442	-0.03%
2022/07/15	0	0.00	2	58.85	59.00	-2	9,747	-0.02%
2022/07/14	1	58.00	1	58.10	58.30	0	10,055	0.00%
2022/07/13	6	56.73	5	57.02	55.80	1	10,347	0.01%
2022/07/12	2	55.05	0	0.00	54.80	2	10,689	0.02%
2022/07/11	0	0.00	1	58.30	58.10	-1	10,957	-0.01%
2022/07/08	0	0.00	2	57.60	58.00	-2	11,017	-0.02%
2022/07/07	0	0.00	1	53.70	55.80	-1	10,898	-0.01%
2022/07/06	2	54.55	0	0.00	53.90	2	10,894	0.02%
2022/07/05	4	56.50	4	55.18	56.50	0	10,938	0.00%
2022/07/04	1	57.40	0	0.00	56.90	1	10,930	0.01%
2022/07/01	2	59.45	0	0.00	57.90	2	11,029	0.02%
2022/06/30	3	63.93	3	63.40	63.00	0	11,036	0.00%
2022/06/29	0	0.00	2	67.45	67.60	-2	11,191	-0.02%
2022/06/28	13	68.04	2	68.95	68.00	11	11,908	0.09%
2022/06/27	2	70.00	3	69.47	70.00	-1	13,329	-0.01%
2022/06/24	0	0.00	2	67.10	67.00	-2	13,453	-0.01%
2022/06/23	114	66.39	2	67.05	66.30	112	13,603	0.82%	大買/鉅額交易
2022/06/22	105	67.93	1	66.80	66.60	104	13,864	0.75%	大買/鉅額交易
2022/06/21	0	0.00	2	67.35	69.40	-2	14,058	-0.01%
2022/06/20	120	67.78	3	67.17	66.10	117	14,344	0.82%	大買/鉅額交易
2022/06/17	9	69.33	3	69.43	69.10	6	14,401	0.04%
2022/06/16	10	73.97	11	75.95	71.60	-1	14,233	-0.01%
2022/06/15	0	0.00	3	79.10	79.00	-3	14,183	-0.02%
2022/06/14	7	79.10	7	78.47	78.90	0	14,341	0.00%
2022/06/13	9	79.73	9	79.79	79.50	0	14,314	0.00%
2022/06/10	1	80.50	0	0.00	81.80	1	14,409	0.01%
2022/06/09	0	0.00	1	81.30	81.50	-1	14,480	-0.01%
2022/06/08	5	80.86	0	0.00	80.80	5	14,506	0.03%
2022/06/07	4	81.45	5	81.48	81.50	-1	14,549	-0.01%
2022/06/06	3	81.17	1	81.10	81.40	2	14,548	0.01%
2022/06/02	2	83.60	2	83.60	83.10	0	14,535	0.00%
2022/06/01	3	84.53	11	84.50	84.00	-8	14,505	-0.06%
2022/05/31	15	84.11	4	84.30	83.80	11	14,345	0.08%
2022/05/30	15	82.59	11	83.34	84.50	4	14,193	0.03%
2022/05/27	0	0.00	1	80.50	80.20	-1	13,953	-0.01%
2022/05/26	3	79.80	3	80.53	78.90	0	13,935	0.00%
2022/05/24	2	80.00	1	79.00	78.70	1	13,997	0.01%
2022/05/23	1	81.60	3	82.10	81.20	-2	14,026	-0.01%
2022/05/20	2	80.65	4	81.18	81.20	-2	14,123	-0.01%
2022/05/19	5	79.32	3	79.63	81.20	2	14,577	0.01%
2022/05/18	11	81.86	3	81.00	81.20	8	14,594	0.05%
2022/05/17	5	80.52	6	81.32	82.40	-1	14,434	-0.01%
2022/05/16	3	79.30	11	80.14	78.40	-8	14,348	-0.06%
2022/05/13	4	76.88	2	77.60	77.20	2	14,440	0.01%
2022/05/12	7	76.30	12	75.78	75.50	-5	14,713	-0.03%
2022/05/11	9	77.62	8	77.50	77.10	1	15,081	0.01%
2022/05/10	4	74.35	10	74.34	75.50	-6	14,961	-0.04%
2022/05/09	4	77.90	1	77.70	77.10	3	15,062	0.02%
2022/05/06	5	80.26	5	79.90	81.20	0	15,546	0.00%
2022/05/05	28	82.40	33	81.55	81.40	-5	15,572	-0.03%
2022/05/04	10	79.11	8	79.03	78.60	2	15,326	0.01%
2022/05/03	1	77.50	1	76.70	77.90	0	15,547	0.00%
2022/04/29	10	77.00	2	78.80	76.10	8	15,578	0.05%
2022/04/28	52	75.56	20	74.70	76.00	32	15,557	0.21%
2022/04/27	2	74.75	6	74.10	76.10	-4	15,466	-0.03%
2022/04/26	6	77.58	16	77.56	77.00	-10	15,339	-0.07%
2022/04/25	62	79.45	4	79.18	78.70	58	15,252	0.38%
2022/04/22	107	83.37	2	82.70	82.80	105	15,120	0.69%	大買/鉅額交易
2022/04/21	34	83.82	20	83.81	84.60	14	14,983	0.09%
2022/04/20	60	80.26	3	81.13	80.80	57	14,855	0.38%
2022/04/19	41	81.50	1	80.60	80.60	40	14,623	0.27%
2022/04/18	7	82.80	3	81.83	82.00	4	14,444	0.03%
2022/04/15	60	87.65	2	87.55	85.00	58	14,235	0.41%
2022/04/14	55	91.00	6	92.98	90.80	49	14,260	0.34%
2022/04/13	2	93.90	1	94.00	93.80	1	14,192	0.01%
2022/04/12	1	93.30	0	0.00	93.30	1	14,352	0.01%
2022/04/11	6	96.65	2	95.90	95.00	4	14,407	0.03%
2022/04/08	3	98.73	2	98.75	98.10	1	14,392	0.01%
2022/04/07	8	100.90	4.3	98.99	98.00	3.7	14,346	0.03%
2022/04/06	8	100.46	9	100.12	101.50	-1	14,168	-0.01%
2022/04/01	8	99.54	3.2	99.89	100.50	4.8	14,162	0.03%
2022/03/31	53.3	104.72	129	105.19	102.00	-75.7	13,986	-0.54%	大賣/
2022/03/30	126.2	105.61	48	106.59	105.00	78.2	13,567	0.58%	大買/
2022/03/29	1	99.20	1	100.00	98.80	0	12,340	0.00%
2022/03/28	18	98.89	2	99.10	98.40	16	12,524	0.13%
2022/03/25	9	100.33	4	99.53	99.90	5	12,582	0.04%
2022/03/24	6	97.82	5	97.54	97.80	1	12,322	0.01%
2022/03/23	6	99.97	4	100.33	99.60	2	12,188	0.02%
2022/03/22	3	101.67	0	0.00	102.50	3	12,003	0.02%
2022/03/18	2	103.00	5	104.40	105.00	-3	11,866	-0.03%
2022/03/17	3	101.67	4	101.13	102.00	-1	11,702	-0.01%
2022/03/15	5	96.68	1	95.00	95.00	4	11,863	0.03%
2022/03/14	3	102.17	6	102.75	102.00	-3	11,960	-0.03%
2022/03/11	1.1	99.95	4	100.88	101.00	-2.9	12,395	-0.02%
2022/03/10	2	100.15	3	100.00	99.50	-1	12,755	-0.01%
2022/03/09	1	96.30	2	96.60	97.70	-1	13,630	-0.01%
2022/03/08	5	94.76	3	95.27	93.70	2	13,895	0.01%
2022/03/07	6	97.90	1	97.30	97.30	5	14,153	0.04%
2022/03/04	0	0.00	1	100.50	101.50	-1	14,469	-0.01%
2022/03/03	2	105.00	1	103.00	103.00	1	14,750	0.01%
2022/03/02	3	102.33	2	102.00	103.50	1	14,986	0.01%
2022/03/01	2	103.25	0	0.00	103.50	2	15,294	0.01%
2022/02/25	1	101.50	2.5	101.00	100.50	-1.5	15,771	-0.01%
2022/02/24	5	101.28	23	100.33	99.40	-18	16,240	-0.11%
2022/02/23	25	102.92	3	103.17	104.00	22	16,640	0.13%
2022/02/22	9	103.33	21	103.24	102.50	-12	17,811	-0.07%
2022/02/21	18	111.92	35	108.76	106.00	-17	18,081	-0.09%
2022/02/18	4	108.38	3	107.17	109.00	1	17,897	0.01%
2022/02/17	22	106.52	3	106.83	107.00	19	18,019	0.11%
2022/02/16	11	107.41	9	107.78	107.00	2	18,175	0.01%
2022/02/15	19	107.76	17	107.03	105.00	2	18,300	0.01%
2022/02/14	16	106.72	13	105.54	106.00	3	18,441	0.02%
2022/02/11	11	105.32	5	105.90	105.00	6	18,444	0.03%
2022/02/10	1.1	102.50	2	103.00	103.00	-0.9	18,668	0.00%
2022/02/09	9	103.06	6.1	102.92	103.00	2.9	19,384	0.01%
2022/02/08	12	102.23	11	101.90	102.00	1	19,523	0.01%
2022/02/07	1	93.60	2	92.90	95.00	-1	19,910	-0.01%
2022/01/25	10	92.95	12	91.79	89.50	-2	22,423	-0.01%
2022/01/24	1	91.30	1	89.00	91.30	0	22,697	0.00%
2022/01/21	2	90.35	5	88.92	88.70	-3	23,536	-0.01%
2022/01/20	3	89.10	2	89.75	90.30	1	24,081	0.00%
2022/01/19	2	90.40	0	0.00	90.40	2	24,609	0.01%
2022/01/18	0	0.00	1	91.50	92.40	-1	25,087	0.00%
2022/01/17	2	91.05	12	90.29	92.00	-10	25,652	-0.04%
2022/01/14	11	88.61	1	89.30	89.30	10	26,174	0.04%
2022/01/13	1	90.50	14.5	90.59	90.60	-13.5	27,169	-0.05%
2022/01/12	2	93.60	1	92.70	92.70	1	27,947	0.00%
2022/01/11	6	95.25	6	96.62	93.70	0	28,558	0.00%
2022/01/10	3	96.60	2	95.80	98.60	1	28,664	0.00%
2022/01/07	7	96.50	5	95.66	95.00	2	28,617	0.01%
2022/01/06	4.1	100.27	1	100.50	100.50	3.1	28,343	0.01%
2022/01/05	6	102.00	11	101.73	102.00	-5	28,453	-0.02%
2022/01/04	3	104.50	3	105.50	104.00	0	28,502	0.00%
2022/01/03	4	106.13	2	105.50	105.50	2	28,716	0.01%
2021/12/28	3	109.17	3	108.67	108.00	0	29,134	0.00%
2021/12/27	1	108.50	3	109.00	109.00	-2	29,185	-0.01%
2021/12/24	3.2	110.25	7	109.79	107.50	-3.8	29,287	-0.01%
2021/12/23	2.2	110.32	2	110.25	111.50	0.2	29,125	0.00%
2021/12/22	15	110.37	10	109.80	108.00	5	29,022	0.02%
2021/12/21	5	108.10	5	108.60	108.00	0	28,709	0.00%
2021/12/20	0	0.00	2	106.00	105.00	-2	28,555	-0.01%
2021/12/17	0	0.00	1	104.50	104.50	-1	28,800	0.00%
2021/12/16	7	107.29	2	107.25	109.00	5	28,899	0.02%
2021/12/15	3	104.67	4	104.25	106.00	-1	28,763	0.00%
2021/12/14	2	103.00	0	0.00	102.50	2	28,719	0.01%
2021/12/13	3	106.50	7	106.57	106.00	-4	28,701	-0.01%
2021/12/10	2	105.25	3	105.50	105.00	-1	28,726	0.00%
2021/12/09	4	108.88	3	109.33	109.00	1	28,660	0.00%
2021/12/08	5	112.20	3	112.50	112.00	2	28,764	0.01%
2021/12/07	10	112.45	5	111.00	110.00	5	28,852	0.02%
2021/12/06	10.1	112.35	13	112.85	113.00	-2.9	28,486	-0.01%
2021/12/03	31	112.42	35	112.76	111.50	-4	28,344	-0.01%
2021/12/02	6	111.67	6	110.08	107.00	0	27,818	0.00%
2021/12/01	18	110.69	22	110.80	110.50	-4	27,901	-0.01%
2021/11/30	10	108.15	11	108.00	110.50	-1	28,112	0.00%
2021/11/29	14	104.04	16	104.50	106.00	-2	28,267	-0.01%
2021/11/26	11	106.45	16	105.41	103.50	-5	28,113	-0.02%
2021/11/25	8	110.56	12	109.83	108.00	-4	27,981	-0.01%
2021/11/24	26	110.06	25	109.46	112.00	1	27,809	0.00%
2021/11/23	16	109.47	20	110.90	106.00	-4	27,568	-0.01%
2021/11/22	20	110.20	2	110.75	108.50	18	27,561	0.07%
2021/11/19	42	111.57	60.1	113.12	111.50	-18.1	27,864	-0.06%
2021/11/18	11.5	105.31	15	106.00	106.00	-3.5	27,212	-0.01%
2021/11/17	33.1	101.86	43	102.80	102.00	-9.9	27,315	-0.04%
2021/11/16	9	99.64	1	98.20	98.20	8	27,667	0.03%
2021/11/15	13	100.35	12.1	100.50	100.50	0.9	28,029	0.00%
2021/11/12	12	101.58	7	103.43	100.50	5	28,240	0.02%
2021/11/11	28	100.60	28.1	101.47	101.00	-0.1	28,331	0.00%
2021/11/10	27.1	96.99	26	96.48	97.90	1.1	28,092	0.00%
2021/11/09	163.1	98.80	16	99.40	98.00	147.1	27,946	0.53%	大買/鉅額交易
2021/11/08	39	100.93	21.2	100.16	99.20	17.8	27,499	0.06%
2021/11/05	8.2	108.68	6.4	110.02	110.00	1.8	26,953	0.01%
2021/11/04	35.6	112.26	25	113.32	110.00	10.6	26,808	0.04%
2021/11/03	31.3	108.35	35.7	107.97	108.00	-4.5	26,125	-0.02%
2021/11/02	56.2	118.03	32	117.10	111.50	24.1	25,206	0.10%
2021/11/01	17	120.38	198	123.39	123.50	-181	23,823	-0.76%	大賣/鉅額交易
2021/10/29	19.6	112.95	206	114.29	112.50	-186.4	23,484	-0.79%	大賣/鉅額交易
2021/10/28	34.3	108.40	25	108.84	107.50	9.3	22,973	0.04%
2021/10/27	16.4	107.13	12.2	107.52	107.00	4.2	22,734	0.02%
2021/10/26	16	107.66	19	107.66	101.50	-3	22,334	-0.01%
2021/10/25	34	105.09	33	104.86	105.50	1	22,136	0.00%
2021/10/22	8	102.44	35	102.30	101.50	-27	22,045	-0.12%
2021/10/21	48.2	102.65	58	101.98	100.50	-9.8	22,333	-0.04%
2021/10/20	80	97.68	44	97.44	96.80	36	22,038	0.16%
2021/10/19	22	98.89	63	99.07	101.50	-41	22,139	-0.19%
2021/10/18	10	93.73	16	93.95	92.60	-6	21,900	-0.03%
2021/10/15	3	91.43	6	92.17	91.40	-3	22,556	-0.01%
2021/10/14	3	88.80	13	89.09	89.00	-10	23,483	-0.04%
2021/10/13	28	89.26	3	89.40	87.40	25	23,748	0.11%
2021/10/12	6	94.12	4	93.75	93.30	2	24,108	0.01%
2021/10/08	9	92.77	23.3	93.31	94.00	-14.3	24,790	-0.06%
2021/10/07	0.1	89.30	3	89.70	89.50	-2.9	25,392	-0.01%
2021/10/06	8	86.50	0	0.00	86.20	8	25,823	0.03%
2021/10/05	5	87.00	14	85.44	86.50	-9	26,290	-0.03%
2021/10/04	4.1	84.05	1	82.80	81.10	3.1	26,522	0.01%
2021/10/01	14	85.49	2	84.85	84.10	12	26,890	0.04%
2021/09/30	14.1	89.35	12	89.83	89.30	2.1	27,668	0.01%
2021/09/29	13	88.70	5	89.00	87.70	8	28,122	0.03%
2021/09/28	8	92.64	1	91.80	91.80	7	28,938	0.02%
2021/09/27	5.1	94.61	1	95.60	94.60	4.1	29,581	0.01%
2021/09/24	9.1	96.20	5	95.58	95.00	4.1	30,007	0.01%
2021/09/23	6	94.90	18.1	94.78	95.40	-12.1	30,217	-0.04%
2021/09/22	15.1	90.48	5	91.10	90.20	10.1	30,320	0.03%
2021/09/17	4	91.68	3	91.03	92.30	1	31,093	0.00%
2021/09/16	10	90.87	6	90.68	90.40	4	31,844	0.01%
2021/09/15	9	90.52	10	91.69	92.30	-1	32,181	0.00%
2021/09/14	23	92.57	14	92.36	91.70	9	32,862	0.03%
2021/09/13	27	94.88	15	96.54	92.30	12	33,164	0.04%
2021/09/10	12	93.06	12	93.08	94.90	0	33,443	0.00%
2021/09/09	7	90.57	7	91.83	93.90	0	34,291	0.00%
2021/09/08	2	91.35	2	91.90	90.50	0	35,196	0.00%
2021/09/07	11.7	93.13	12.5	93.81	94.30	-0.8	35,488	0.00%
2021/09/06	23	97.75	22	96.25	94.50	1	35,198	0.00%
2021/09/03	37	97.51	20	98.27	98.50	17	34,882	0.05%
2021/09/02	37	105.35	5	101.50	100.50	32	34,527	0.09%
2021/09/01	3	109.00	18	108.92	111.00	-15	34,572	-0.04%
2021/08/31	4.1	107.76	3	108.00	108.50	1.1	34,495	0.00%
2021/08/30	13	107.73	17	109.12	110.00	-4	34,408	-0.01%
2021/08/27	18	108.69	15.2	108.09	106.50	2.8	34,340	0.01%
2021/08/26	50.2	113.19	35	113.37	111.50	15.2	34,147	0.04%
2021/08/25	42	111.19	123	114.22	113.00	-81	34,077	-0.24%	大賣/
2021/08/24	22.1	109.41	30	109.37	107.50	-7.9	33,308	-0.02%
2021/08/23	18.1	107.36	27	107.35	106.00	-8.9	32,775	-0.03%
2021/08/20	42.2	104.26	58.1	103.54	105.00	-15.9	32,351	-0.05%
2021/08/19	10	99.95	38	101.69	99.00	-28	31,672	-0.09%
2021/08/18	18	92.55	18	95.41	100.00	0	31,083	0.00%
2021/08/17	32	96.48	26	96.84	91.00	6	30,700	0.02%
2021/08/16	12	97.81	18	99.12	98.90	-6	30,369	-0.02%
2021/08/13	16	98.80	5	97.56	97.00	11	30,232	0.04%
2021/08/12	24	100.21	26	101.13	103.00	-2	30,107	-0.01%
2021/08/11	11	98.65	12	100.51	97.60	-1	29,975	0.00%
2021/08/10	22	99.38	23	99.57	101.00	-1	29,776	0.00%
2021/08/09	36	103.75	20.1	101.34	100.50	15.9	29,579	0.05%
2021/08/06	18	105.33	19	107.82	108.50	-1	29,399	0.00%
2021/08/05	16	109.41	9.1	108.34	108.50	6.9	29,282	0.02%
2021/08/04	43	114.59	24	115.15	113.00	19	29,279	0.06%
2021/08/03	37	113.53	129	115.36	113.50	-92	29,284	-0.31%	大賣/
2021/08/02	17	108.50	55	109.42	111.50	-38	28,915	-0.13%
2021/07/30	36.1	105.63	42	106.57	102.50	-5.9	28,598	-0.02%
2021/07/29	36	105.93	54	106.96	107.00	-18	28,473	-0.06%
2021/07/28	56	107.19	21	106.29	104.50	35	28,180	0.12%
2021/07/27	78.5	117.50	75	118.07	114.50	3.5	27,765	0.01%
2021/07/26	52	116.37	68	117.19	115.50	-16	27,020	-0.06%
2021/07/23	97.1	112.62	48	113.90	110.00	49.1	26,312	0.19%
2021/07/22	27	111.44	225.4	113.00	113.50	-198.4	25,352	-0.78%	大賣/鉅額交易
2021/07/21	63	107.02	31.1	108.71	103.50	32	25,114	0.13%
2021/07/20	70	104.96	96	105.73	108.50	-26	24,422	-0.11%
2021/07/19	23	102.07	15	101.00	100.00	8	23,783	0.03%
2021/07/16	56	100.90	55	102.26	102.50	1	24,120	0.00%
2021/07/15	130	97.59	144.7	98.02	100.00	-14.7	24,054	-0.06%	大買/大賣/
2021/07/14	100.3	102.55	14	99.50	98.10	86.3	23,919	0.36%
2021/07/13	8	112.38	217	115.92	109.00	-209	23,126	-0.90%	大賣/鉅額交易
2021/07/12	11	100.09	49	100.72	105.50	-38	22,646	-0.17%
2021/07/09	39	96.14	348	96.75	96.00	-309	22,042	-1.40%	大賣/鉅額交易
2021/07/08	47	96.14	118	97.84	94.80	-71	21,711	-0.33%	大賣/
2021/07/07	140	96.15	95	96.39	93.60	45	21,344	0.21%	大買/
2021/07/06	72	91.43	124	91.93	92.60	-52	20,611	-0.25%	大賣/
2021/07/05	101	92.50	303.3	94.66	90.50	-202.3	20,264	-1.00%	大買/大賣/鉅額交易
2021/07/02	64.4	83.68	90.1	84.61	87.60	-25.7	19,651	-0.13%
2021/07/01	95	83.22	34	82.31	79.70	61	19,370	0.31%
2021/06/30	78	82.95	119.2	84.50	86.20	-41.2	19,562	-0.21%	大賣/
2021/06/29	38	79.91	42	79.19	78.70	-4	19,614	-0.02%
2021/06/28	107.1	80.89	87	82.14	79.60	20.1	19,407	0.10%	大買/
2021/06/25	48.6	79.92	244.8	80.99	81.80	-196.2	18,838	-1.04%	大賣/鉅額交易
2021/06/24	73	74.54	26	74.57	74.40	47	18,163	0.26%
2021/06/23	89	72.56	46.1	72.80	74.50	42.9	17,792	0.24%
2021/06/22	33	68.49	37.5	69.12	69.90	-4.5	17,070	-0.03%
2021/06/21	23	67.65	31	68.10	66.20	-8	16,679	-0.05%
2021/06/18	96	68.38	84	68.64	68.90	12	16,156	0.07%
2021/06/17	45	63.35	65.5	63.89	65.20	-20.5	15,070	-0.14%
2021/06/16	31.5	60.92	240.2	60.50	61.00	-208.7	14,076	-1.48%	大賣/鉅額交易
2021/06/15	33	57.35	4	57.60	57.80	29	13,617	0.21%
2021/06/11	28	56.43	5	56.40	56.50	23	13,585	0.17%
2021/06/10	12	56.43	21	56.90	57.00	-9	13,668	-0.07%
2021/06/09	44	56.65	63	56.82	56.50	-19	13,562	-0.14%
2021/06/08	0	0.00	17	54.49	54.80	-17	13,053	-0.13%
2021/06/07	17	52.65	5	52.90	53.40	12	13,119	0.09%
2021/06/04	36	53.20	10	53.85	54.00	26	13,221	0.20%
2021/06/03	0	0.00	1	53.00	53.50	-1	13,225	-0.01%
2021/06/02	28	53.62	32	54.21	52.90	-4	13,253	-0.03%
2021/06/01	6	51.70	15	52.01	52.00	-9	12,855	-0.07%
2021/05/31	39	50.99	71	51.19	51.20	-32	12,919	-0.25%
2021/05/28	9	49.67	31	50.65	50.60	-22	13,004	-0.17%
2021/05/27	23	48.10	6	48.39	48.35	17	13,181	0.13%
2021/05/26	2	47.70	13	47.99	48.40	-11	13,217	-0.08%
2021/05/25	20	48.00	22	47.78	47.85	-2	13,317	-0.02%
2021/05/24	19	46.20	13	46.18	46.25	6	13,390	0.04%
2021/05/21	0	0.00	1	45.95	46.15	-1	13,538	-0.01%
2021/05/20	1	44.00	2	44.55	43.85	-1	13,616	-0.01%
2021/05/19	4	45.31	0	0.00	45.60	4	13,604	0.03%
2021/05/18	17	42.98	17	42.76	43.55	0	13,512	0.00%
2021/05/17	11	40.46	23	40.45	39.60	-12	13,515	-0.09%
2021/05/14	1	44.10	0	0.00	43.95	1	13,471	0.01%
2021/05/13	2	44.13	1	44.00	44.00	1	13,381	0.01%
2021/05/12	164	44.20	13	45.22	43.50	151	13,348	1.13%	大買/鉅額交易
2021/05/11	232.1	48.15	7	47.67	46.60	225.1	13,217	1.70%	大買/鉅額交易
2021/05/10	26	52.25	11	51.10	51.10	15	13,093	0.11%
2021/05/07	113	53.22	15	52.48	53.60	98	13,597	0.72%	大買/
2021/05/06	14	51.01	11	51.96	50.70	3	13,602	0.02%
2021/05/05	107.1	52.80	0	0.00	50.90	107.1	13,569	0.79%	大買/鉅額交易
2021/05/04	13	53.15	1	51.30	52.40	12	13,623	0.09%
2021/05/03	29	56.53	1	55.60	55.50	28	13,697	0.20%
2021/04/29	14	59.23	1	59.30	59.00	13	13,737	0.09%
2021/04/28	14	60.76	1	61.00	60.50	13	13,804	0.09%
2021/04/27	18	62.02	3	60.00	60.20	15	13,935	0.11%
2021/04/26	15	62.86	5	63.02	62.70	10	13,805	0.07%
2021/04/23	7	62.06	6	62.88	62.40	1	13,876	0.01%
2021/04/22	30	63.40	52	63.31	60.50	-22	13,695	-0.16%
2021/04/21	41	60.66	22	61.15	61.70	19	13,209	0.14%
2021/04/20	10	59.30	26	59.06	59.50	-16	12,870	-0.12%
2021/04/19	25	55.68	28	56.45	56.70	-3	12,514	-0.02%
2021/04/16	9	55.73	9	56.02	56.00	0	12,781	0.00%
2021/04/15	20	55.40	10	55.30	55.40	10	12,871	0.08%
2021/04/14	32	55.45	25	55.53	55.40	7	12,979	0.05%
2021/04/13	15	57.51	13	57.26	55.80	2	13,158	0.02%
2021/04/12	11	57.15	0	0.00	57.10	11	13,235	0.08%
2021/04/09	5	60.22	10	58.78	58.60	-5	13,439	-0.04%
2021/04/08	5	60.50	40	60.85	60.70	-35	14,110	-0.25%
2021/04/07	42	59.01	20	58.79	59.60	22	14,202	0.15%
2021/04/06	38	57.68	43.8	57.04	59.60	-5.8	14,068	-0.04%
2021/04/01	50	55.41	83	55.63	54.50	-33	13,793	-0.24%
2021/03/31	29	53.51	0	0.00	53.50	29	14,143	0.21%
2021/03/30	12	54.08	7	54.83	54.00	5	15,208	0.03%
2021/03/29	0	0.00	6	54.65	54.60	-6	16,146	-0.04%
2021/03/25	5	52.70	14	52.24	52.20	-9	16,368	-0.05%
2021/03/24	7	53.79	0	0.00	53.70	7	16,465	0.04%
2021/03/23	19	54.45	4	53.23	53.00	15	16,589	0.09%
2021/03/22	1	55.70	20	54.88	54.40	-19	16,726	-0.11%
2021/03/19	1	54.80	1	54.60	54.60	0	16,967	0.00%
2021/03/18	15	54.60	0	0.00	54.20	15	17,189	0.09%
2021/03/17	8	54.18	17	54.53	54.20	-9	17,384	-0.05%
2021/03/16	18	54.29	28	54.27	53.80	-10	17,675	-0.06%
2021/03/15	0	0.00	63	53.68	54.10	-63	18,108	-0.35%
2021/03/12	10	52.80	1	53.00	53.10	9	18,159	0.05%
2021/03/11	128	52.35	13	52.59	52.90	115	18,251	0.63%	大買/鉅額交易
2021/03/10	8	51.89	9	51.99	51.40	-1	18,268	-0.01%
2021/03/09	0	0.00	6	48.63	48.70	-6	18,249	-0.03%
2021/03/08	1.1	49.65	4	49.84	49.65	-2.9	18,577	-0.02%
2021/03/05	11	51.67	0	0.00	51.30	11	18,928	0.06%
2021/03/04	9	53.51	1	52.70	51.60	8	19,241	0.04%
2021/03/03	13	53.08	12	54.01	54.10	1	19,614	0.01%
2021/03/02	12	54.92	14	55.86	53.90	-2	19,881	-0.01%
2021/02/26	14	54.26	7	54.89	54.00	7	20,047	0.03%
2021/02/25	7	54.97	1	55.70	54.60	6	21,355	0.03%
2021/02/24	12	55.13	11	55.03	55.00	1	22,443	0.00%
2021/02/23	31	54.61	12.9	55.01	55.00	18.1	22,545	0.08%
2021/02/22	1	53.90	17	54.44	54.40	-16	22,470	-0.07%
2021/02/19	10	52.55	5	53.14	53.10	5	22,464	0.02%
2021/02/18	12	51.68	16	51.99	52.40	-4	22,985	-0.02%
2021/02/17	16	50.55	5	51.30	51.80	11	23,384	0.05%
2021/02/05	1	48.95	0	0.00	48.90	1	23,516	0.00%
2021/02/04	3	49.70	0	0.00	49.35	3	24,050	0.01%
2021/02/03	2	50.90	1	51.20	50.60	1	24,582	0.00%
2021/02/02	3	50.13	0	0.00	50.00	3	24,837	0.01%
2021/02/01	0.1	49.00	2	48.95	49.00	-2	24,991	-0.01%
2021/01/29	12.1	51.67	7	51.87	50.50	5.1	24,939	0.02%
2021/01/28	3.5	51.26	30	51.00	51.20	-26.5	24,472	-0.11%
2021/01/26	5	52.02	5	51.72	52.00	0	24,460	0.00%
2021/01/25	9	53.48	33	53.52	53.30	-24	24,404	-0.10%
2021/01/22	5	50.68	4	51.08	51.60	1	24,222	0.00%
2021/01/21	12	51.60	13	51.30	51.00	-1	24,138	0.00%
2021/01/20	14.1	52.30	2	51.25	51.70	12.1	24,060	0.05%
2021/01/19	2	55.00	2	55.30	54.80	0	23,846	0.00%
2021/01/18	10.1	55.32	13	55.23	55.50	-2.9	23,821	-0.01%
2021/01/15	1	55.10	5	54.06	54.00	-4	23,598	-0.02%
2021/01/14	5	53.96	3	54.07	53.90	2	23,431	0.01%
2021/01/13	2	54.90	2	55.35	55.30	0	23,327	0.00%
2021/01/12	41	56.42	3	56.70	55.30	38	23,246	0.16%
2021/01/11	6	55.98	34	55.63	56.50	-28	22,867	-0.12%
2021/01/08	37	54.05	1	53.60	53.50	36	22,833	0.16%
2021/01/07	13	53.73	3	53.30	53.20	10	23,230	0.04%
2021/01/06	4.1	53.05	0	0.00	53.00	4.1	23,313	0.02%
2021/01/05	1	53.80	0	0.00	54.70	1	23,142	0.00%
2021/01/04	16	55.18	10	54.83	54.70	6	23,109	0.03%
2020/12/31	17	54.75	46	53.91	54.10	-29	23,051	-0.13%
2020/12/30	3	52.23	5	52.12	51.80	-2	22,367	-0.01%
2020/12/29	2	51.40	18	50.95	52.80	-16	22,044	-0.07%
2020/12/28	42	52.37	20	51.37	51.60	22	21,821	0.10%
2020/12/25	51	51.83	44	51.53	51.00	7	21,429	0.03%
2020/12/24	21	48.57	19	49.77	50.60	2	20,612	0.01%
2020/12/23	14	46.29	55	47.21	46.90	-41	19,511	-0.21%
2020/12/22	23	45.31	13	44.97	43.60	10	18,595	0.05%
2020/12/18	20	44.66	4	44.56	44.00	16	18,713	0.09%
2020/12/17	23	44.95	22	44.86	45.25	1	18,690	0.01%
2020/12/16	0	0.00	20	44.63	44.75	-20	18,660	-0.11%
2020/12/15	16	43.88	1	45.00	42.70	15	18,800	0.08%
2020/12/14	7	45.79	31	45.50	45.10	-24	19,025	-0.13%
2020/12/11	27	44.69	9	44.43	44.10	18	18,840	0.10%
2020/12/10	9	46.34	18	46.18	45.80	-9	18,653	-0.05%
2020/12/09	27	46.04	37.2	46.45	45.95	-10.2	18,353	-0.06%
2020/12/08	1	44.95	10	44.84	44.95	-9	17,978	-0.05%
2020/12/07	4	45.03	6.7	44.86	44.30	-2.7	17,988	-0.02%
2020/12/04	1	45.00	7	45.14	44.30	-6	17,926	-0.03%
2020/12/03	2	44.63	5	44.68	44.35	-3	17,860	-0.02%
2020/12/02	31	45.27	5	45.26	44.70	26	17,857	0.15%
2020/12/01	27	43.51	27	44.12	45.80	0	17,637	0.00%
2020/11/30	3	44.82	10	45.18	44.60	-7	17,461	-0.04%
2020/11/27	18	44.00	24.6	44.84	45.15	-6.6	17,327	-0.04%
2020/11/26	7	43.41	12	43.18	43.65	-5	17,355	-0.03%
2020/11/25	14	42.64	12	43.37	42.40	2	17,154	0.01%
2020/11/24	37	44.70	31	43.82	43.20	6	17,057	0.04%
2020/11/23	41	42.15	61.8	42.78	44.40	-20.8	16,399	-0.13%
2020/11/20	9	40.34	11	40.29	40.40	-2	16,776	-0.01%
2020/11/19	3	39.22	18	39.00	39.00	-15	16,927	-0.09%
2020/11/18	17	39.78	7	39.61	39.55	10	17,618	0.06%
2020/11/17	32	40.40	11	39.75	39.50	21	18,922	0.11%
2020/11/16	23	40.21	12	40.29	41.35	11	21,270	0.05%
2020/11/13	0	0.00	12	38.90	38.70	-12	21,508	-0.06%
2020/11/12	14	38.07	15	40.50	38.15	-1	21,713	0.00%
2020/11/11	8	40.42	28	40.29	40.35	-20	21,395	-0.09%
2020/11/10	22	38.79	13	39.92	38.05	9	20,909	0.04%
2020/11/09	23	38.60	7	38.86	39.00	16	20,791	0.08%
2020/11/06	5	37.63	1	38.25	37.65	4	20,707	0.02%
2020/11/05	0	0.00	39	38.13	37.90	-39	20,769	-0.19%
2020/11/04	4	36.73	0	0.00	37.00	4	20,901	0.02%
2020/11/03	0	0.00	3	36.47	36.90	-3	21,491	-0.01%
2020/11/02	4	35.40	5	35.31	35.30	-1	22,085	0.00%
2020/10/30	12	36.80	0	0.00	36.05	12	22,205	0.05%
2020/10/29	2	36.45	4	36.61	37.20	-2	22,509	-0.01%
2020/10/28	2	38.28	6	37.69	37.55	-4	22,554	-0.02%
2020/10/27	4	38.21	14	38.28	38.45	-10	22,538	-0.04%
2020/10/26	7	38.25	6	38.33	38.10	1	22,623	0.00%
2020/10/23	3	38.20	2	37.80	38.15	1	22,541	0.00%
2020/10/22	21	37.31	0	0.00	37.80	21	22,637	0.09%
2020/10/21	2	37.55	2	37.35	37.40	0	22,620	0.00%
2020/10/20	1	36.80	1	37.35	36.75	0	22,601	0.00%
2020/10/19	0	0.00	3	37.00	37.15	-3	22,594	-0.01%
2020/10/16	10	37.69	2	39.15	36.80	8	22,574	0.04%
2020/10/15	13	39.55	48	39.67	39.00	-35	22,229	-0.16%
2020/10/14	15	39.18	43	38.66	38.70	-28	21,642	-0.13%
2020/10/13	4	38.64	6	38.71	38.30	-2	21,478	-0.01%
2020/10/12	4	38.43	0	0.00	38.30	4	21,336	0.02%
2020/10/08	18	38.21	4	38.38	37.95	14	21,233	0.07%
2020/10/07	21	37.98	18	38.13	38.40	3	21,039	0.01%
2020/09/30	1	35.90	0	0.00	36.30	1	21,064	0.00%
2020/09/29	1	36.15	2	36.15	35.75	-1	21,134	0.00%
2020/09/28	0	0.00	3	35.40	35.45	-3	21,083	-0.01%
2020/09/25	3	35.23	3	34.72	34.95	0	21,098	0.00%
2020/09/24	5	35.87	2	35.85	35.30	3	21,089	0.01%
2020/09/23	16	37.44	24	37.48	37.10	-8	21,179	-0.04%
2020/09/22	3	37.35	3	37.57	37.05	0	20,890	0.00%
2020/09/21	15	37.45	6	37.94	37.40	9	20,794	0.04%
2020/09/18	10	38.09	17	38.54	37.60	-7	20,814	-0.03%
2020/09/17	24	37.84	31	38.02	38.20	-7	20,556	-0.03%
2020/09/16	0	0.00	2	36.65	36.40	-2	20,061	-0.01%
2020/09/15	11	36.50	2	36.25	35.90	9	19,992	0.05%
2020/09/14	0	0.00	1	35.90	36.10	-1	20,063	0.00%
2020/09/11	1	35.20	13	34.41	34.65	-12	20,003	-0.06%
2020/09/10	45	36.57	7	36.92	36.20	38	19,836	0.19%
2020/09/09	4	36.19	8	35.54	36.40	-4	19,777	-0.02%
2020/09/08	1	36.15	1	36.35	35.90	0	19,786	0.00%
2020/09/07	6	36.70	2	37.08	35.70	4	19,811	0.02%
2020/09/04	27	36.94	3	36.52	36.75	24	19,837	0.12%
2020/09/03	39	38.08	13	38.30	37.40	26	19,855	0.13%
2020/09/02	11	37.99	5	37.97	38.00	6	19,694	0.03%
2020/09/01	9	38.11	25	38.11	38.55	-16	19,779	-0.08%
2020/08/31	11	36.94	6	36.91	36.70	5	19,408	0.03%
2020/08/28	15	37.58	62.9	37.60	37.40	-47.9	19,647	-0.24%
2020/08/27	83	37.63	20	37.75	37.35	63	20,272	0.31%
2020/08/26	40	40.25	66	39.60	38.40	-26	19,892	-0.13%
2020/08/25	25	38.47	12	38.62	38.40	13	18,326	0.07%
2020/08/24	39	38.40	47.3	38.34	39.00	-8.3	17,887	-0.05%
2020/08/21	64	38.58	41	38.73	37.95	23	17,062	0.13%
2020/08/20	65	38.19	76	38.13	38.75	-11	15,582	-0.07%
2020/08/19	16	36.17	18.9	36.02	36.85	-2.9	12,641	-0.02%
2020/08/18	4	32.66	3	32.60	33.50	1	11,930	0.01%
2020/08/17	2	31.43	22	31.62	32.00	-20	11,501	-0.17%
2020/08/14	1	30.50	14	30.53	30.45	-13	11,271	-0.12%
2020/08/13	17	30.21	5	30.01	30.05	12	11,222	0.11%
2020/08/12	2	29.70	1	29.90	29.90	1	11,049	0.01%
2020/08/11	1	29.80	2	30.55	29.80	-1	10,944	-0.01%
2020/08/10	6	31.17	1	32.00	30.40	5	10,915	0.05%
2020/08/07	29	32.43	15.3	32.08	32.40	13.7	10,682	0.13%
2020/08/06	17	31.38	112	31.78	32.65	-95	10,058	-0.94%	大賣/
2020/08/05	1	29.00	75.4	29.99	29.70	-74.4	9,412	-0.79%
2020/08/04	1	29.95	4.3	30.63	28.80	-3.3	9,278	-0.04%
2020/08/03	1	30.00	6	29.48	29.70	-5	8,947	-0.06%
2020/07/31	2	29.33	1	29.15	29.35	1	8,858	0.01%
2020/07/30	5	29.50	1	29.00	29.55	4	8,845	0.05%
2020/07/29	1	27.40	0	0.00	28.40	1	8,775	0.01%
2020/07/28	5	28.90	0	0.00	27.40	5	8,775	0.06%
2020/07/27	3	28.43	1	28.55	28.55	2	8,632	0.02%
2020/07/24	17	28.84	12	28.81	27.95	5	8,703	0.06%
2020/07/23	3	28.80	0	0.00	28.55	3	8,690	0.03%
2020/07/22	10	28.60	2	28.25	28.45	8	8,692	0.09%
2020/07/21	0	0.00	4	27.40	27.85	-4	8,790	-0.05%
2020/07/17	2	27.35	2	27.30	27.05	0	9,148	0.00%
2020/07/16	3	28.35	50	28.05	28.05	-47	9,131	-0.51%
2020/07/15	2	29.50	1	29.65	28.65	1	9,100	0.01%
2020/07/14	16	30.17	14	29.53	29.35	2	9,016	0.02%
2020/07/13	10	30.00	2	29.50	30.15	8	8,848	0.09%
2020/07/10	2	29.15	0	0.00	28.95	2	8,720	0.02%
2020/07/07	0	0.00	10	29.38	29.15	-10	8,344	-0.12%
2020/07/06	0	0.00	7	29.11	29.20	-7	8,298	-0.08%
2020/07/03	6	29.19	0	0.00	29.10	6	8,235	0.07%
2020/07/02	0	0.00	37	29.61	29.80	-37	8,010	-0.46%
2020/07/01	0	0.00	2	28.80	28.50	-2	7,748	-0.03%
2020/06/30	2	28.65	1	28.50	28.30	1	7,703	0.01%
2020/06/29	8	28.20	1	28.90	27.85	7	7,753	0.09%
2020/06/24	5	28.49	4	28.70	29.20	1	7,613	0.01%
2020/06/23	1	28.20	0	0.00	28.15	1	7,535	0.01%
2020/06/22	25	28.70	5	29.10	28.60	20	7,503	0.27%
2020/06/19	7	29.33	1	29.55	28.30	6	7,478	0.08%
2020/06/18	1	28.40	0	0.00	28.80	1	7,303	0.01%
2020/06/17	0	0.00	1	28.70	28.60	-1	7,261	-0.01%
2020/06/16	11	28.85	1	28.70	28.35	10	7,218	0.14%
2020/06/15	2	29.20	12	28.24	28.05	-10	7,204	-0.14%
2020/06/12	1	28.90	0	0.00	29.65	1	7,134	0.01%
2020/06/11	24	29.95	5	29.18	29.20	19	7,085	0.27%
2020/06/09	1	28.25	1	28.45	28.30	0	6,772	0.00%
2020/06/08	3	29.92	4	30.15	29.10	-1	6,677	-0.01%
2020/06/05	0	0.00	3	29.38	29.10	-3	6,346	-0.05%
2020/06/04	56.1	29.22	53	29.38	29.30	3.1	6,172	0.05%
2020/06/03	17	27.49	29	27.68	28.95	-12	5,701	-0.21%
2020/06/02	26	26.20	16	26.73	27.00	10	4,644	0.22%
2020/06/01	6	24.77	5	24.57	24.60	1	4,304	0.02%
2020/05/29	0.1	23.65	0	0.00	23.70	0.1	4,277	0.00%
2020/05/28	0	0.00	2	24.40	24.50	-2	4,262	-0.05%
2020/05/27	0	0.00	3	24.60	24.80	-3	4,245	-0.07%
2020/05/26	3	24.20	0	0.00	24.15	3	4,214	0.07%
2020/05/25	4	23.20	0	0.00	24.05	4	4,203	0.10%
2020/05/22	0	0.00	3	24.10	23.95	-3	4,188	-0.07%
2020/05/21	0	0.00	1	24.50	24.60	-1	4,164	-0.02%
2020/05/20	8	23.99	5	23.95	24.05	3	4,110	0.07%
2020/05/19	2	23.73	2	23.25	23.80	0	4,052	0.00%
2020/05/14	51	24.20	0	0.00	24.20	51	3,846	1.33%
2020/05/12	2	25.00	0	0.00	25.10	2	3,793	0.05%
2020/05/07	2.3	24.98	4	24.90	24.95	-1.7	3,674	-0.05%
2020/05/06	0	0.00	2	24.70	25.05	-2	3,624	-0.06%
2020/05/05	0	0.00	2	24.78	25.40	-2	3,573	-0.06%
2020/05/04	1	24.20	2	24.10	24.40	-1	3,499	-0.03%
2020/04/30	1	24.50	0	0.00	24.55	1	3,499	0.03%
2020/04/29	1	24.25	12	24.64	24.40	-11	3,496	-0.31%
2020/04/28	0	0.00	10	24.13	24.15	-10	3,405	-0.29%
2020/04/27	4	23.80	0	0.00	23.85	4	3,390	0.12%
2020/04/24	27	24.11	11	23.98	23.70	16	3,331	0.48%
2020/04/23	9	24.21	9.7	24.15	24.05	-0.7	3,179	-0.02%
2020/04/22	3	21.80	2	23.00	23.20	1	2,893	0.03%
2020/04/14	4	20.63	0	0.00	20.95	4	2,702	0.15%
2020/04/13	0	0.00	2	20.40	20.25	-2	2,701	-0.07%
2020/04/08	2	20.15	0	0.00	20.10	2	2,779	0.07%
2020/04/06	0	0.00	1	18.90	19.05	-1	2,747	-0.04%
2020/04/01	3	18.87	0	0.00	19.10	3	2,806	0.11%
2020/03/31	2	19.35	2	19.50	19.15	0	2,982	0.00%
2020/03/26	7	18.17	0	0.00	18.20	7	2,953	0.24%
2020/03/19	0	0.00	1	13.85	13.70	-1	3,048	-0.03%
2020/03/18	2	15.90	0	0.00	15.20	2	2,956	0.07%
2020/03/10	18	24.10	0	0.00	24.75	18	2,605	0.69%
2020/03/02	0	0.00	10	23.50	24.50	-10	2,640	-0.38%
2020/02/25	10	24.50	0	0.00	24.95	10	2,566	0.39%
2020/02/19	0.1	25.00	0	0.00	25.15	0.1	2,556	0.00%
2020/02/11	0.3	24.45	20	24.53	24.50	-19.7	2,553	-0.77%
2020/02/06	13	23.88	12	24.18	24.25	1	2,544	0.04%
2020/02/04	0	0.00	10	22.85	23.15	-10	2,556	-0.39%
2020/02/03	10	22.28	0	0.00	22.20	10	2,673	0.37%
2020/01/31	11	24.47	0	0.00	24.00	11	2,653	0.41%
2020/01/30	75	24.69	13	24.71	24.65	62	2,631	2.36%
2020/01/20	4	27.40	0	0.00	27.35	4	2,587	0.15%
2020/01/17	0	0.00	3	27.60	27.55	-3	2,596	-0.12%
2020/01/15	0	0.00	20	27.74	27.85	-20	2,687	-0.74%
2020/01/14	20.2	27.25	1	27.35	27.10	19.2	2,655	0.72%
2020/01/13	0	0.00	2	26.93	26.95	-2	2,650	-0.08%
2020/01/08	1	26.50	0	0.00	26.55	1	2,780	0.04%
2020/01/06	5	27.94	12	28.13	28.25	-7	2,859	-0.24%
2020/01/03	10	28.28	8	28.49	28.25	2	2,842	0.07%
2020/01/02	15	27.93	0	0.00	27.80	15	2,762	0.54%
2019/12/27	2	28.50	1	28.20	28.35	1	2,757	0.04%
2019/12/26	63	28.15	61	28.36	28.30	2	2,692	0.07%
2019/12/25	12	27.30	13	27.68	27.80	-1	2,500	-0.04%
2019/12/20	1	27.95	8	28.30	27.50	-7	2,391	-0.29%
2019/12/19	0	0.00	5	26.65	26.65	-5	2,169	-0.23%
2019/12/17	5	26.80	0	0.00	26.65	5	2,248	0.22%
2019/12/16	9	26.52	1	26.40	26.50	8	2,290	0.35%
2019/12/13	0	0.00	1	26.05	25.90	-1	2,324	-0.04%
2019/12/12	0	0.00	2	26.05	26.00	-2	2,388	-0.08%
2019/12/11	2	25.80	1	25.80	25.85	1	2,724	0.04%
2019/12/10	0	0.00	12	25.78	25.65	-12	2,822	-0.43%
2019/12/09	8	25.85	11.5	25.95	25.85	-3.5	2,870	-0.12%
2019/12/05	10	26.23	0	0.00	25.90	10	3,217	0.31%
2019/12/04	5	26.05	1	25.30	25.90	4	3,421	0.12%
2019/12/02	0.1	25.30	0	0.00	25.35	0.1	3,517	0.00%
2019/11/29	1	27.00	4	26.55	26.15	-3	3,555	-0.08%
2019/11/28	4	27.30	0	0.00	27.10	4	3,565	0.11%
2019/11/19	0.1	26.80	0	0.00	26.80	0.1	4,160	0.00%
2019/11/18	0.1	27.05	4	26.90	27.15	-3.9	4,240	-0.09%
2019/11/15	4	26.75	0	0.00	26.60	4	4,372	0.09%
2019/11/13	0.2	26.60	4	27.00	26.60	-3.8	4,489	-0.08%
2019/11/11	0	0.00	7	27.10	26.90	-7	4,505	-0.16%
2019/11/07	3	27.30	0	0.00	27.45	3	4,558	0.07%
2019/11/06	0.4	27.35	11	27.17	27.35	-10.6	4,571	-0.23%
2019/11/04	0	0.00	1	27.85	27.80	-1	4,603	-0.02%
2019/11/01	0	0.00	1	28.40	28.15	-1	4,607	-0.02%
2019/10/31	6	29.41	5	29.69	28.70	1	4,584	0.02%
2019/10/30	0	0.00	2	29.00	29.00	-2	4,501	-0.04%
2019/10/25	2	28.48	0	0.00	28.35	2	4,620	0.04%
2019/10/24	0	0.00	1	28.80	28.90	-1	4,621	-0.02%
2019/10/23	3	29.03	0	0.00	29.05	3	4,657	0.06%
2019/10/22	0.1	28.35	1	28.55	28.40	-0.9	4,591	-0.02%
2019/10/21	1	28.40	0	0.00	28.40	1	4,629	0.02%
2019/10/16	8	28.63	0	0.00	28.70	8	4,749	0.17%
2019/10/15	5	28.35	0	0.00	28.30	5	4,662	0.11%
2019/10/08	0.1	26.85	7	26.81	26.85	-6.9	5,187	-0.13%
2019/10/04	0.3	27.70	0	0.00	27.65	0.3	5,404	0.01%
2019/10/03	0	0.00	2	28.20	28.20	-2	5,480	-0.04%
2019/10/01	1	28.65	0	0.00	28.90	1	5,508	0.02%
2019/09/27	3	30.05	3	29.42	29.15	0	5,527	0.00%
2019/09/26	0.5	30.00	0	0.00	30.05	0.5	5,525	0.01%
2019/09/25	0	0.00	1	30.15	29.75	-1	5,529	-0.02%
2019/09/24	5.1	30.35	0	0.00	30.15	5.1	5,526	0.09%
2019/09/23	2.6	30.47	1	30.85	30.35	1.6	5,547	0.03%
2019/09/12	0	0.00	2	27.95	27.95	-2	5,555	-0.04%
2019/09/11	1	28.00	0	0.00	27.65	1	5,550	0.02%
2019/09/10	7	28.69	2	28.60	28.35	5	5,526	0.09%
2019/09/09	0	0.00	5	28.33	28.20	-5	5,567	-0.09%
2019/09/06	8	29.64	24.1	29.59	28.60	-16.1	5,543	-0.29%
2019/09/03	2	29.35	5	28.50	28.90	-3	5,107	-0.06%
2019/09/02	2	28.65	2	28.48	29.00	0	4,945	0.00%
2019/08/30	17	28.32	19	27.53	27.35	-2	4,867	-0.04%
2019/08/29	0	0.00	1	27.75	27.95	-1	4,679	-0.02%
2019/08/28	106.1	27.68	0	0.00	27.70	106.1	4,637	2.29%	大買/鉅額交易
2019/08/27	1	27.70	1	27.65	27.70	0	4,575	0.00%
2019/08/26	0	0.00	10	26.92	26.90	-10	4,495	-0.22%
2019/08/23	5	27.85	8	27.44	27.45	-3	4,454	-0.07%
2019/08/22	1	27.10	8	27.18	27.05	-7	4,329	-0.16%
2019/08/21	3	26.82	16	26.78	26.75	-13	4,229	-0.31%
2019/08/20	6	26.77	1	26.50	26.50	5	4,192	0.12%
2019/08/19	0	0.00	46	26.32	26.25	-46	4,110	-1.12%
2019/08/16	9	25.92	0	0.00	25.80	9	4,037	0.22%
2019/08/15	1	25.55	0	0.00	26.15	1	3,992	0.03%
2019/08/13	14	25.82	21	25.71	25.75	-7	3,863	-0.18%
2019/08/12	17	26.04	10	25.65	25.95	7	3,757	0.19%
2019/08/06	10	22.60	1	22.80	24.00	9	3,791	0.24%
2019/08/02	0	0.00	2	24.65	24.50	-2	3,916	-0.05%
2019/08/01	0	0.00	3	25.45	25.35	-3	3,965	-0.08%
2019/07/31	0	0.00	2	25.50	25.75	-2	3,999	-0.05%
2019/07/30	5	25.80	3	25.85	25.65	2	4,010	0.05%
2019/07/29	0	0.00	4	26.80	26.35	-4	4,035	-0.10%
2019/07/26	0	0.00	1	26.80	26.75	-1	4,037	-0.02%
2019/07/25	5	26.30	5	27.00	27.00	0	4,028	0.00%
2019/07/24	9	26.43	9	26.70	26.65	0	3,979	0.00%
2019/07/19	0	0.00	1	25.70	25.90	-1	3,971	-0.03%
2019/07/18	0	0.00	1	26.70	25.65	-1	3,996	-0.03%
2019/07/17	8	26.75	0	0.00	26.70	8	4,010	0.20%
2019/07/16	5	27.00	0	0.00	26.70	5	4,076	0.12%
2019/07/15	20	26.73	0	0.00	26.50	20	4,108	0.49%
2019/07/12	8	27.10	10	27.08	27.05	-2	4,299	-0.05%
2019/07/10	3	26.90	2	26.85	27.20	1	4,515	0.02%
2019/07/09	0	0.00	1	26.75	26.90	-1	4,696	-0.02%
2019/07/08	22	27.81	9	28.22	27.45	13	5,160	0.25%
2019/07/05	5	27.15	4	27.23	27.00	1	5,857	0.02%
2019/07/04	3	26.50	15	26.52	26.75	-12	5,700	-0.21%
2019/07/02	1	26.50	0	0.00	25.90	1	5,601	0.02%
2019/07/01	0	0.00	0	25.95	26.00	0	5,601	0.00%
2019/06/20	0	0.00	4	26.10	26.05	-4	5,935	-0.07%
2019/06/19	0	0.00	2	25.80	25.80	-2	5,979	-0.03%
2019/06/18	0	0.00	1	25.90	25.30	-1	6,078	-0.02%
2019/06/17	1	26.00	5	25.70	25.90	-4	6,100	-0.07%
2019/06/14	6	25.35	0	0.00	25.25	6	6,083	0.10%
2019/06/12	2	25.30	0	0.00	25.00	2	6,351	0.03%
2019/06/11	0	0.00	2	25.25	25.30	-2	6,380	-0.03%
2019/06/10	0	0.00	0.1	25.10	25.25	-0.1	6,416	0.00%
2019/06/06	7	25.17	2	25.20	24.50	5	6,437	0.08%
2019/06/05	1	24.65	1	24.65	24.50	0	6,393	0.00%
2019/06/04	1	24.50	1	24.35	24.25	0	6,454	0.00%
2019/06/03	2	24.40	2	24.23	24.25	0	6,495	0.00%
2019/05/24	0.1	24.10	0	0.00	24.10	0.1	6,787	0.00%
2019/05/22	0	0.00	3	24.45	24.20	-3	6,957	-0.04%
2019/05/17	60	24.13	0	0.00	23.90	60	7,294	0.82%
2019/05/15	2	24.70	0	0.00	25.05	2	7,709	0.03%
2019/05/14	55	24.19	1	22.75	24.55	54	8,016	0.67%
2019/05/13	0	0.00	10	23.30	23.30	-10	8,253	-0.12%
2019/05/10	2	25.33	2	25.25	25.05	0	8,743	0.00%
2019/05/09	61	25.92	6	25.25	25.50	55	8,772	0.63%
2019/05/08	80	26.24	0	0.00	26.35	80	8,782	0.91%
2019/05/06	2	26.65	13	26.74	26.30	-11	8,994	-0.12%
2019/05/03	1	27.60	0	0.00	27.60	1	9,300	0.01%
2019/05/02	2	27.30	0	0.00	27.35	2	9,345	0.02%
2019/04/30	5	26.90	0	0.00	27.20	5	9,520	0.05%
2019/04/29	1	26.80	2	26.70	26.60	-1	9,689	-0.01%
2019/04/26	3	27.47	0	0.00	27.30	3	9,797	0.03%
2019/04/25	8	28.10	5	27.90	28.10	3	10,130	0.03%
2019/04/23	0	0.00	2	28.45	28.75	-2	10,579	-0.02%
2019/04/22	12	29.08	13	28.92	28.80	-1	10,535	-0.01%
2019/04/19	3	28.75	2	28.55	28.90	1	10,523	0.01%
2019/04/18	218	28.86	14	28.94	28.65	204	10,517	1.94%	大買/鉅額交易
2019/04/17	15	30.20	3	30.17	29.85	12	10,458	0.11%
2019/04/16	2	29.73	14	29.90	30.15	-12	10,576	-0.11%
2019/04/15	19	29.68	8	29.69	29.25	11	10,637	0.10%
2019/04/12	281	29.84	38	30.07	29.05	243	10,596	2.29%	大買/鉅額交易
2019/04/11	26	30.80	259	30.73	30.70	-233	10,145	-2.30%	大賣/鉅額交易
2019/04/10	20	28.23	15	28.55	28.55	5	9,180	0.05%
2019/04/09	11	28.06	11.1	28.02	27.85	-0.1	9,094	0.00%
2019/04/08	91	27.81	15	28.03	27.50	76	9,061	0.84%
2019/04/03	46	27.51	12	27.71	27.60	34	9,079	0.37%
2019/04/02	235	27.37	26	27.63	27.25	209	9,083	2.30%	大買/鉅額交易
2019/04/01	180	27.37	15	27.65	27.30	165	9,101	1.81%	大買/鉅額交易
2019/03/29	95	26.72	1	26.65	26.65	94	9,054	1.04%
2019/03/28	100	26.95	15	27.05	26.65	85	9,332	0.91%
2019/03/27	0	0.00	47	26.61	26.90	-47	9,489	-0.50%
2019/03/26	101	26.15	5	26.40	26.05	96	9,577	1.00%	大買/
2019/03/25	63	26.12	6	26.17	26.10	57	9,814	0.58%
2019/03/22	34	27.43	12	27.70	27.15	22	9,900	0.22%
2019/03/21	18	27.19	32	27.18	27.55	-14	10,038	-0.14%
2019/03/20	2	26.55	0	0.00	26.55	2	10,738	0.02%
2019/03/19	21	26.75	2	26.55	26.70	19	10,914	0.17%
2019/03/18	16	26.11	0	0.00	26.25	16	10,916	0.15%
2019/03/15	3	27.27	5	27.43	27.15	-2	10,826	-0.02%
2019/03/14	1	27.55	0	0.00	27.70	1	10,870	0.01%
2019/03/12	2	27.65	0	0.00	27.70	2	11,336	0.02%
2019/03/11	0	0.00	2	27.35	27.50	-2	11,605	-0.02%
2019/03/08	0	0.00	11	27.76	27.70	-11	12,319	-0.09%
2019/03/07	11	28.96	1	29.00	28.50	10	13,170	0.08%
2019/03/06	3	28.80	0	0.00	28.70	3	13,509	0.02%
2019/03/05	4	28.98	2	28.85	28.75	2	13,769	0.01%
2019/03/04	5	28.89	13	28.81	29.30	-8	13,904	-0.06%
2019/02/27	5	28.66	3	28.67	28.75	2	13,919	0.01%
2019/02/26	5	30.08	0	0.00	29.45	5	13,911	0.04%
2019/02/25	0	0.00	7	30.35	30.25	-7	13,990	-0.05%
2019/02/22	9	30.64	3	30.93	30.10	6	14,172	0.04%
2019/02/21	0	0.00	1	29.90	30.20	-1	14,153	-0.01%
2019/02/20	1	30.20	9	30.41	30.15	-8	14,199	-0.06%
2019/02/19	16	30.24	7	30.56	30.15	9	14,224	0.06%
2019/02/18	8	30.08	4	30.31	29.95	4	14,215	0.03%
2019/02/15	38	31.95	24	32.25	31.00	14	14,082	0.10%
2019/02/14	22	31.59	2	31.30	31.25	20	13,848	0.14%
2019/02/13	12	31.65	13	31.80	31.35	-1	13,838	-0.01%
2019/02/12	16	31.06	15	31.04	31.30	1	13,648	0.01%
2019/02/11	29	30.53	54	30.13	31.15	-25	13,564	-0.18%
2019/01/30	14	28.89	5	28.55	28.55	9	13,213	0.07%
2019/01/29	22	28.73	11	28.88	28.90	11	13,385	0.08%
2019/01/28	2	29.15	2	29.30	29.00	0	13,834	0.00%
2019/01/25	1	28.65	12	29.00	28.75	-11	14,039	-0.08%
2019/01/24	47	28.92	29	28.55	28.40	18	14,141	0.13%
2019/01/23	0	0.00	1	28.25	28.25	-1	13,989	-0.01%
2019/01/22	10	28.67	8	28.57	28.10	2	14,086	0.01%
2019/01/21	10	29.11	8	29.15	28.80	2	13,979	0.01%
2019/01/18	3	28.42	1	28.75	29.05	2	13,906	0.01%
2019/01/17	3	28.50	11	28.73	28.40	-8	13,893	-0.06%
2019/01/16	9	27.53	58	27.94	28.95	-49	13,553	-0.36%
2019/01/15	14	27.36	31	27.08	27.05	-17	13,306	-0.13%
2019/01/14	0	0.00	2	26.35	26.25	-2	13,137	-0.02%
2019/01/11	28	26.85	21	27.11	26.40	7	13,213	0.05%
2019/01/10	11	26.48	6	26.77	26.85	5	13,196	0.04%
2019/01/09	36	27.34	2	27.13	26.40	34	13,169	0.26%
2019/01/08	3	26.87	5	26.88	26.75	-2	13,080	-0.02%
2019/01/07	5	26.50	10	26.51	26.85	-5	12,900	-0.04%
2019/01/04	5	24.21	3	24.38	24.45	2	12,832	0.02%
2019/01/03	2	25.95	3	25.80	25.45	-1	12,756	-0.01%
2019/01/02	32	25.82	32	25.83	25.70	0	12,860	0.00%
2018/12/28	7	25.45	5	25.49	25.45	2	12,985	0.02%
2018/12/27	7	25.54	7	25.72	25.45	0	13,109	0.00%
2018/12/26	9	25.79	16	25.48	24.95	-7	13,064	-0.05%
2018/12/24	21	26.50	4	26.43	26.50	17	12,977	0.13%
2018/12/22	9	26.37	7	26.32	26.25	2	13,007	0.02%
2018/12/21	3	26.40	5	26.86	26.95	-2	13,020	-0.02%
2018/12/20	8	25.48	9	25.27	25.65	-1	12,743	-0.01%
2018/12/19	4	25.95	2	25.40	25.45	2	12,634	0.02%
2018/12/18	16	26.04	51	26.20	26.00	-35	12,559	-0.28%
2018/12/17	18	27.43	11	27.50	27.25	7	12,402	0.06%
2018/12/14	0	0.00	3	27.65	27.70	-3	12,378	-0.02%
2018/12/13	107	29.90	54	29.07	28.80	53	12,204	0.43%	大買/
2018/12/12	33	28.93	30	29.37	29.70	3	11,430	0.03%
2018/12/11	4	27.21	4	26.89	27.00	0	11,257	0.00%
2018/12/10	11	26.92	8	26.92	26.70	3	11,295	0.03%
2018/12/07	44	28.41	32	27.88	28.10	12	11,245	0.11%
2018/12/06	16	29.08	8	28.48	27.55	8	11,175	0.07%
2018/12/05	3	30.22	5	30.55	30.25	-2	10,997	-0.02%
2018/12/04	29	31.67	22	31.59	31.50	7	10,949	0.06%
2018/12/03	25	31.92	158	33.12	31.90	-133	10,750	-1.24%	大賣/鉅額交易
2018/11/30	81	29.74	87	30.32	31.25	-6	10,080	-0.06%
2018/11/29	23	27.25	44	27.28	28.45	-21	9,212	-0.23%
2018/11/28	52	25.48	49	25.68	25.90	3	8,915	0.03%
2018/11/27	14	24.47	39	24.64	24.80	-25	8,751	-0.29%
2018/11/26	2	23.80	0	0.00	23.75	2	8,657	0.02%
2018/11/23	7	23.60	5	24.15	23.45	2	8,811	0.02%
2018/11/22	34	25.02	16	24.96	24.25	18	9,015	0.20%
2018/11/21	37	26.12	22	26.09	25.55	15	8,951	0.17%
2018/11/20	6	25.77	11	25.75	25.75	-5	8,885	-0.06%
2018/11/19	22	25.28	33	25.58	25.65	-11	8,898	-0.12%
2018/11/16	1	24.60	8	25.19	24.60	-7	9,020	-0.08%
2018/11/15	1	24.25	1	24.45	24.45	0	9,163	0.00%
2018/11/14	6	24.45	0	0.00	24.10	6	9,169	0.07%
2018/11/13	5	23.31	5	23.60	24.15	0	9,201	0.00%
2018/11/12	4	23.66	3	23.70	24.10	1	9,232	0.01%
2018/11/09	2	24.30	1	24.70	23.80	1	9,218	0.01%
2018/11/08	22	25.40	14	26.24	24.65	8	9,232	0.09%
2018/11/07	32	25.23	22	25.12	25.80	10	9,204	0.11%
2018/11/06	1	24.35	3	25.35	24.30	-2	9,220	-0.02%
2018/11/05	19	26.46	14	26.62	25.75	5	9,225	0.05%
2018/11/02	5	24.80	2	25.25	26.00	3	8,734	0.03%
2018/11/01	54	23.47	54	23.61	23.65	0	8,434	0.00%
2018/10/31	1	21.25	8	21.51	22.25	-7	8,304	-0.08%
2018/10/30	20	20.75	12	20.48	21.00	8	8,139	0.10%
2018/10/29	10	20.85	5	20.60	20.30	5	8,095	0.06%
2018/10/26	1	20.80	0	0.00	20.30	1	8,223	0.01%
2018/10/25	2	21.25	1	20.80	20.75	1	8,232	0.01%
2018/10/23	0	0.00	1	23.30	23.00	-1	8,421	-0.01%
2018/10/22	4	23.69	2	24.03	23.90	2	8,524	0.02%
2018/10/19	1	22.85	0	0.00	23.25	1	8,669	0.01%
2018/10/18	2	24.60	2	24.55	24.50	0	8,841	0.00%
2018/10/17	0	0.00	2	24.75	24.25	-2	8,960	-0.02%
2018/10/16	13	25.00	11	25.40	24.50	2	9,063	0.02%
2018/10/15	3	24.17	0	0.00	24.75	3	9,181	0.03%
2018/10/12	22	23.62	12	23.80	24.05	10	9,501	0.11%
2018/10/11	1	23.05	5	23.40	23.05	-4	9,716	-0.04%
2018/10/08	10	26.49	3	28.13	26.30	7	9,900	0.07%
2018/10/05	4	28.65	13	29.91	28.60	-9	9,810	-0.09%
2018/10/04	0	0.00	1	32.35	31.75	-1	9,787	-0.01%
2018/10/03	12	32.40	10	32.35	32.05	2	9,966	0.02%
2018/10/02	0	0.00	1	33.75	33.40	-1	10,174	-0.01%
2018/10/01	6	33.10	1	32.95	33.00	5	10,261	0.05%
2018/09/28	4	33.01	6	32.43	32.35	-2	10,444	-0.02%
2018/09/27	0	0.00	1	34.10	33.30	-1	10,643	-0.01%
2018/09/26	5	34.70	0	0.00	33.65	5	10,919	0.05%
2018/09/25	18	33.89	19	33.93	33.95	-1	11,420	-0.01%
2018/09/21	4	32.71	1	32.55	32.85	3	11,721	0.03%
2018/09/20	9	31.76	8	32.05	31.60	1	11,692	0.01%
2018/09/19	0	0.00	1	33.25	33.20	-1	11,730	-0.01%
2018/09/18	8	33.33	1	33.60	33.20	7	11,875	0.06%
2018/09/17	5	34.00	3	34.20	34.35	2	11,951	0.02%
2018/09/14	6	34.47	5	34.85	34.65	1	12,053	0.01%
2018/09/13	5	34.03	0	0.00	33.45	5	12,211	0.04%
2018/09/12	69	33.93	9	34.07	33.95	60	12,365	0.49%
2018/09/11	46	33.69	14	34.06	34.10	32	12,775	0.25%
2018/09/10	12	34.75	7	35.51	33.50	5	12,938	0.04%
2018/09/07	3	37.90	2	38.20	37.20	1	13,031	0.01%
2018/09/06	8	38.53	20	39.21	38.20	-12	13,277	-0.09%
2018/09/05	2	40.08	6	40.63	39.70	-4	13,695	-0.03%
2018/09/04	4	39.85	6	40.13	40.35	-2	14,177	-0.01%
2018/09/03	5	40.66	15	40.19	38.80	-10	14,395	-0.07%
2018/08/31	10	41.55	3	41.47	41.65	7	14,562	0.05%
2018/08/30	34	41.78	35	41.91	41.85	-1	14,713	-0.01%
2018/08/29	23	40.90	7	41.59	40.90	16	14,755	0.11%
2018/08/23	4	39.01	2	39.33	37.90	2	16,866	0.01%
2018/08/22	2	38.70	2	38.20	39.20	0	17,355	0.00%
2018/08/16	3	37.47	3	37.67	37.80	0	18,146	0.00%
2018/08/15	1	37.00	0	0.00	37.40	1	18,284	0.01%
2018/08/14	2	37.90	2	38.10	39.20	0	18,368	0.00%
2018/08/13	4	37.09	2	38.33	37.45	2	18,516	0.01%
2018/08/10	23	42.31	10	42.12	41.00	13	18,671	0.07%
2018/08/09	1	44.70	2	44.60	44.70	-1	18,662	-0.01%
2018/08/08	3	45.07	6	45.60	44.60	-3	19,369	-0.02%
2018/08/07	3	45.53	1	45.50	45.30	2	19,748	0.01%
2018/08/03	4	44.54	15	44.31	45.10	-11	20,087	-0.05%
2018/08/02	16	44.30	2	44.60	43.25	14	20,151	0.07%
2018/08/01	7	47.18	6	46.69	46.35	1	20,139	0.00%
2018/07/31	5	46.82	5	47.16	47.00	0	20,239	0.00%
2018/07/30	23	48.27	74	46.38	46.45	-51	20,574	-0.25%
2018/07/27	5	48.57	5	48.59	48.65	0	20,620	0.00%
2018/07/26	7	47.03	9	47.51	47.65	-2	20,598	-0.01%
2018/07/25	29	47.30	29	47.05	47.10	0	20,590	0.00%
2018/07/24	52	44.87	17	44.58	44.95	35	20,477	0.17%
2018/07/23	18	43.44	12	43.60	43.50	6	20,442	0.03%
2018/07/20	2	43.75	6	44.53	43.50	-4	20,453	-0.02%
2018/07/19	151	45.76	2	46.45	44.80	149	20,503	0.73%	大買/鉅額交易
2018/07/18	32	46.81	24	46.40	45.85	8	20,485	0.04%
2018/07/17	3	50.97	2	51.30	50.90	1	20,276	0.00%
2018/07/16	5	50.64	1	50.30	49.65	4	20,265	0.02%
2018/07/13	2	52.65	1	52.40	52.00	1	20,283	0.00%
2018/07/12	11	52.09	105	52.17	52.60	-94	20,531	-0.46%	大賣/
2018/07/11	11	53.23	25	52.84	51.80	-14	20,832	-0.07%
2018/07/10	126	52.56	43	52.32	52.40	83	20,859	0.40%	大買/
2018/07/09	0	0.00	7	55.00	54.00	-7	20,861	-0.03%
2018/07/06	70	55.72	36	55.59	55.50	34	20,896	0.16%
2018/07/05	43	58.81	24	58.32	57.90	19	20,969	0.09%
2018/07/04	46	59.92	8	61.20	59.30	38	20,875	0.18%
2018/07/03	49	61.49	147	61.63	61.50	-98	20,903	-0.47%	大賣/
2018/07/02	67	59.89	149	60.18	59.30	-82	20,719	-0.40%	大賣/
2018/06/29	6	56.98	5	57.06	57.00	1	20,522	0.00%
2018/06/28	93	56.12	7	55.54	55.80	86	20,679	0.42%
2018/06/27	8	59.04	6.3	58.73	57.60	1.7	21,421	0.01%
2018/06/26	6	57.07	2	56.20	57.60	4	21,661	0.02%
2018/06/25	1	58.50	22	59.05	56.70	-21	22,331	-0.09%
2018/06/22	21	58.46	2	59.15	58.40	19	22,758	0.08%
2018/06/21	1	57.80	0	0.00	57.80	1	22,747	0.00%
2018/06/20	31	59.25	48	60.13	57.60	-17	22,667	-0.07%
2018/06/19	92	57.40	16	58.73	57.00	76	22,460	0.34%
2018/06/15	5	60.38	37	61.18	59.50	-32	22,427	-0.14%
2018/06/14	23	59.90	77	60.30	59.60	-54	22,244	-0.24%
2018/06/13	138	59.21	1	60.60	58.70	137	21,992	0.62%	大買/鉅額交易
2018/06/12	52	64.34	28	64.85	65.10	24	21,603	0.11%
2018/06/11	6	60.82	6	60.15	60.00	0	21,153	0.00%
2018/06/08	4	60.18	2	60.00	59.60	2	21,069	0.01%
2018/06/07	7	60.39	12	60.14	59.80	-5	20,875	-0.02%
2018/06/06	14	61.51	12	61.78	60.60	2	20,827	0.01%
2018/06/05	115	60.62	10	63.61	60.60	105	21,042	0.50%	大買/鉅額交易
2018/06/04	28	68.10	34	66.96	64.40	-6	20,988	-0.03%
2018/06/01	96	64.09	84	63.56	66.60	12	20,470	0.06%
2018/05/31	24	63.32	179	65.09	60.60	-155	19,774	-0.78%	大賣/鉅額交易
2018/05/30	64	59.55	71	59.47	61.20	-7	19,175	-0.04%
2018/05/29	34	57.03	33	57.27	57.20	1	18,789	0.01%
2018/05/28	49	56.69	60	57.24	56.70	-11	18,734	-0.06%
2018/05/25	30	53.10	24	52.83	53.80	6	18,330	0.03%
2018/05/24	4	51.85	13	51.93	51.80	-9	18,130	-0.05%
2018/05/23	136	50.03	5	50.47	50.10	131	18,104	0.72%	大買/鉅額交易
2018/05/22	22	51.45	16	51.22	50.70	6	17,897	0.03%
2018/05/21	13	50.68	6	51.18	50.60	7	17,741	0.04%
2018/05/18	12	54.00	7	54.69	52.10	5	17,470	0.03%
2018/05/17	1	57.30	1	59.50	57.30	0	17,203	0.00%
2018/05/16	21	59.20	52	59.93	58.20	-31	17,002	-0.18%
2018/05/15	1	57.60	69	56.99	59.10	-68	16,351	-0.42%
2018/05/14	2	52.00	28	53.76	53.80	-26	16,107	-0.16%
2018/05/11	25	50.58	6	52.10	50.60	19	15,878	0.12%
2018/05/10	1	52.60	22	53.02	52.60	-21	15,750	-0.13%
2018/05/09	18	51.77	30	51.64	51.10	-12	15,652	-0.08%
2018/05/08	57	53.05	0	0.00	51.60	57	15,544	0.37%
2018/05/07	47	53.41	13	52.75	54.00	34	15,424	0.22%
2018/05/04	11	51.55	5	50.10	51.00	6	15,013	0.04%
2018/05/03	5	48.52	5	48.59	48.50	0	14,859	0.00%
2018/05/02	8	48.58	0	0.00	48.10	8	15,094	0.05%
2018/04/30	4	48.71	4	50.50	50.50	0	15,025	0.00%
2018/04/27	1	47.60	4	48.28	48.65	-3	15,052	-0.02%
2018/04/26	3	47.48	4	47.68	47.80	-1	15,154	-0.01%
2018/04/25	9	48.16	15	47.75	46.90	-6	15,449	-0.04%
2018/04/24	88	45.40	55	45.00	47.75	33	15,601	0.21%
2018/04/23	30	49.82	31	49.05	47.65	-1	15,674	-0.01%
2018/04/20	10	48.65	11	50.68	50.00	-1	16,131	-0.01%
2018/04/19	4	49.43	8	49.11	49.90	-4	16,878	-0.02%
2018/04/18	10	48.91	20	48.83	49.05	-10	16,811	-0.06%
2018/04/17	99	48.60	0	0.00	47.55	99	16,604	0.60%
2018/04/16	2	52.65	0	0.00	52.70	2	16,259	0.01%
2018/04/13	5	54.90	6	54.45	54.60	-1	16,165	-0.01%
2018/04/12	8	55.83	3	56.03	55.90	5	16,055	0.03%
2018/04/11	11	55.20	39	54.52	57.30	-28	16,235	-0.17%
2018/04/10	4	53.08	22	53.65	52.40	-18	16,328	-0.11%
2018/04/09	7	54.83	50	57.08	54.00	-43	16,599	-0.26%
2018/04/03	11	50.14	20	51.34	55.50	-9	16,941	-0.05%
2018/04/02	2	50.45	3	50.73	50.60	-1	16,618	-0.01%
2018/03/31	36	50.80	8	50.03	49.80	28	16,814	0.17%
2018/03/30	25	50.51	20	51.04	49.50	5	16,775	0.03%
2018/03/29	47	47.00	36	47.79	48.35	11	15,886	0.07%
2018/03/28	12	46.93	11	46.34	46.50	1	15,454	0.01%
2018/03/27	7	45.99	161	46.35	46.40	-154	14,681	-1.05%	大賣/鉅額交易
2018/03/26	6	41.16	30	41.70	42.20	-24	14,229	-0.17%
2018/03/23	157	39.70	0	0.00	39.50	157	14,181	1.11%	大買/鉅額交易
2018/03/22	23	42.98	32	41.38	41.00	-9	14,100	-0.06%
2018/03/21	10	40.93	25.7	41.46	42.00	-15.7	13,843	-0.11%
2018/03/20	12	39.95	13	39.90	39.75	-1	13,608	-0.01%
2018/03/19	3	40.25	4	40.36	40.45	-1	13,536	-0.01%
2018/03/16	6	39.95	2	39.65	39.60	4	13,452	0.03%
2018/03/15	5	39.73	3	39.72	39.70	2	13,402	0.01%
2018/03/14	10	40.18	5	40.35	40.30	5	13,392	0.04%
2018/03/13	9	40.01	4	39.85	39.85	5	13,261	0.04%
2018/03/12	4	40.58	4	39.95	40.20	0	13,267	0.00%
2018/03/09	43	40.17	38	39.43	39.40	5	13,276	0.04%
2018/03/08	5	39.32	20	39.90	40.65	-15	13,007	-0.12%
2018/03/07	3	38.23	10	39.07	37.80	-7	12,640	-0.06%
2018/03/06	1	37.70	1	38.00	37.75	0	12,779	0.00%
2018/03/05	17	38.27	3	38.90	37.50	14	13,422	0.10%
2018/03/02	21	39.41	21	39.55	39.10	0	13,869	0.00%
2018/03/01	6	38.15	47	38.94	39.40	-41	13,587	-0.30%
2018/02/27	1	37.00	0	0.00	37.00	1	13,458	0.01%
2018/02/26	13	37.71	8	38.01	37.65	5	13,563	0.04%
2018/02/23	3	37.17	11	37.77	37.65	-8	13,544	-0.06%
2018/02/22	1	34.90	1	35.15	35.65	0	13,578	0.00%
2018/02/21	2	34.90	10	35.20	35.50	-8	13,554	-0.06%
2018/02/09	129	31.52	2	30.30	31.85	127	13,447	0.94%	大買/鉅額交易
2018/02/08	11	33.40	0	0.00	33.20	11	13,354	0.08%
2018/02/07	0	0.00	8	34.31	34.60	-8	13,440	-0.06%
2018/02/06	149	33.02	1	34.00	32.35	148	13,389	1.11%	大買/鉅額交易
2018/02/02	9	36.63	5	36.43	36.30	4	13,266	0.03%
2018/02/01	2	36.85	2	36.95	36.60	0	13,289	0.00%
2018/01/31	5	36.85	3	36.90	36.45	2	13,308	0.02%
2018/01/30	5	37.41	0	0.00	36.90	5	13,336	0.04%
2018/01/29	65	38.88	19	38.61	38.25	46	13,305	0.35%
2018/01/26	92	37.87	23	37.89	38.95	69	13,367	0.52%
2018/01/25	15	38.63	9	39.28	37.90	6	13,386	0.04%
2018/01/24	4	38.84	2	39.00	38.70	2	13,297	0.02%
2018/01/23	0	0.00	14	38.78	38.30	-14	13,411	-0.10%
2018/01/22	11	39.95	3	39.40	39.40	8	13,872	0.06%
2018/01/19	34	39.31	55	39.93	39.90	-21	14,166	-0.15%
2018/01/18	36	39.70	9	39.47	38.90	27	13,806	0.20%
2018/01/17	13	38.63	15	38.95	39.70	-2	13,511	-0.01%
2018/01/16	25	37.76	16	37.95	38.55	9	13,081	0.07%
2018/01/15	31	37.02	34	37.53	38.10	-3	12,653	-0.02%
2018/01/12	5	34.76	13	34.85	34.65	-8	11,733	-0.07%
2018/01/11	8	34.04	0	0.00	34.10	8	11,646	0.07%
2018/01/10	7	33.47	3	34.05	33.40	4	11,639	0.03%
2018/01/09	1	34.80	4	33.48	33.95	-3	11,694	-0.03%
2018/01/08	3	34.90	11	35.62	34.35	-8	11,867	-0.07%
2018/01/05	10	35.95	21	36.06	36.15	-11	11,897	-0.09%
2018/01/04	3	35.02	42	35.52	35.30	-39	11,835	-0.33%
2018/01/03	4	33.46	4	34.08	33.55	0	11,730	0.00%
2018/01/02	12	32.33	8	32.84	32.40	4	11,342	0.04%