強茂 (2481)-元大-台北券商分點個股進出

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

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－元大-台北券商分點個股進出

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

元大-台北券商分點個股進出
元大-台北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
2024/05/31	1	58.70	0	0.00	59.00	1	1,511	0.07%
2024/05/30	0	0.00	1	59.00	59.00	-1	1,494	-0.07%
2024/05/29	2	59.45	0	0.00	59.10	2	1,483	0.13%
2024/05/28	6	60.60	0	0.00	60.20	6	1,431	0.42%
2024/05/27	2	57.20	18	57.66	58.70	-16	1,287	-1.24%
2024/05/16	1	57.00	0	0.00	57.00	1	1,271	0.08%
2024/04/30	14	57.36	13	58.21	56.70	1	1,284	0.08%
2024/04/29	0	0.00	5	55.46	56.30	-5	1,259	-0.40%
2024/04/24	0	0.00	1	54.60	55.50	-1	1,283	-0.08%
2024/04/19	2	53.90	3	55.17	53.80	-1	1,403	-0.07%
2024/04/17	0	0.00	1	57.20	56.80	-1	1,395	-0.07%
2024/04/16	3	57.13	0	0.00	55.80	3	1,411	0.21%
2024/04/15	7	58.43	0	0.00	58.30	7	1,390	0.50%
2024/04/12	3	59.47	0	0.00	59.40	3	1,385	0.22%
2024/04/11	1	58.60	0	0.00	59.70	1	1,380	0.07%
2024/04/08	1	58.70	0	0.00	59.10	1	1,462	0.07%
2024/03/20	1	56.80	2	56.70	57.10	-1	2,165	-0.05%
2024/03/18	1	56.10	2	56.70	56.90	-1	2,253	-0.04%
2024/03/15	1.3	57.20	0	0.00	57.10	1.3	2,284	0.06%
2024/03/14	2.2	57.79	0	0.00	57.60	2.2	2,344	0.09%
2024/03/13	0	0.00	2	58.20	58.40	-2	2,361	-0.08%
2024/03/08	1	59.70	4	59.90	59.20	-3	2,410	-0.12%
2024/03/07	0	0.00	1	60.00	60.30	-1	2,431	-0.04%
2024/03/06	1	61.10	0	0.00	60.90	1	2,561	0.04%
2024/03/05	0	0.00	1	61.20	61.20	-1	2,838	-0.04%
2024/03/04	1	61.80	0	0.00	61.50	1	2,886	0.03%
2024/03/01	0	0.00	2	62.10	62.00	-2	2,874	-0.07%
2024/02/22	0	0.00	3	63.30	63.10	-3	2,893	-0.10%
2024/02/16	0	0.00	12	62.83	63.30	-12	2,896	-0.41%
2024/02/05	0	0.00	5	61.10	61.20	-5	2,888	-0.17%
2024/02/02	2	61.90	0	0.00	61.80	2	2,901	0.07%
2024/01/23	0	0.00	1	63.90	64.30	-1	2,899	-0.03%
2024/01/19	0	0.00	5	63.20	63.00	-5	2,895	-0.17%
2024/01/17	6	64.92	4	63.33	63.10	2	2,895	0.07%
2024/01/15	0	0.00	7	63.90	63.80	-7	2,770	-0.25%
2024/01/10	2.3	62.91	0	0.00	62.90	2.3	2,804	0.08%
2024/01/09	1	64.10	0	0.00	63.90	1	2,783	0.04%
2024/01/03	1	66.30	0	0.00	65.70	1	2,741	0.04%
2024/01/02	0	0.00	7	67.04	66.60	-7	2,686	-0.26%
2023/12/27	0	0.00	2	68.80	68.50	-2	2,589	-0.08%
2023/12/20	1	69.10	1	69.40	68.60	0	2,439	0.00%
2023/12/19	1	67.90	0	0.00	68.50	1	2,392	0.04%
2023/12/18	2	69.50	0	0.00	69.30	2	2,342	0.09%
2023/12/15	19	72.30	22	71.99	69.30	-3	2,231	-0.13%
2023/12/14	0	0.00	5	69.80	70.30	-5	1,847	-0.27%
2023/12/11	6	68.93	1	69.40	69.00	5	1,776	0.28%
2023/12/08	0	0.00	1	68.30	68.60	-1	1,714	-0.06%
2023/12/05	3	67.97	4	68.55	68.70	-1	1,673	-0.06%
2023/12/04	0	0.00	2	68.60	68.50	-2	1,630	-0.12%
2023/12/01	13	71.31	11	69.75	70.20	2	1,573	0.13%
2023/11/30	2	68.25	12	70.13	70.70	-10	1,431	-0.70%
2023/11/28	0	0.00	10	63.60	63.80	-10	1,104	-0.91%
2023/11/21	0	0.00	3	63.57	63.70	-3	1,146	-0.26%
2023/11/20	0	0.00	1	62.70	62.90	-1	1,139	-0.09%
2023/11/15	0	0.00	3	61.40	61.60	-3	1,156	-0.26%
2023/11/14	2	60.05	0	0.00	59.80	2	1,161	0.17%
2023/10/26	1	62.00	1	62.30	62.20	0	1,693	0.00%
2023/10/12	0	0.00	1	63.90	64.70	-1	3,391	-0.03%
2023/09/27	0	0.00	8	63.50	63.50	-8	5,672	-0.14%
2023/09/15	2	66.60	0	0.00	66.40	2	5,809	0.03%
2023/09/14	15	66.99	0	0.00	67.20	15	5,800	0.26%
2023/09/12	0	0.00	2	66.20	65.80	-2	5,816	-0.03%
2023/09/06	2	65.40	0	0.00	65.30	2	5,877	0.03%
2023/09/01	0	0.00	1	64.40	64.30	-1	5,963	-0.02%
2023/08/30	0	0.00	1	64.00	64.00	-1	6,007	-0.02%
2023/08/23	1	62.30	1	62.10	62.30	0	6,159	0.00%
2023/08/22	3	62.30	0.2	63.20	62.10	2.8	6,172	0.05%
2023/08/21	0	0.00	3	63.20	62.70	-3	6,188	-0.05%
2023/08/17	1	64.10	3	63.10	64.40	-2	6,202	-0.03%
2023/08/16	1	62.00	0.2	62.60	62.50	0.8	6,180	0.01%
2023/08/15	2	62.75	1	63.30	63.10	1	6,199	0.02%
2023/08/14	0.5	63.60	8.2	62.80	62.60	-7.7	6,204	-0.12%
2023/08/11	1	66.20	1	65.20	65.20	0	6,171	0.00%
2023/08/10	4	67.28	2	66.85	66.80	2	6,139	0.03%
2023/08/09	1	70.60	0	0.00	70.30	1	6,052	0.02%
2023/08/08	13	72.14	0	0.00	71.80	13	6,001	0.22%
2023/08/07	1	70.70	5	72.02	72.90	-4	5,999	-0.07%
2023/08/04	6	71.37	0	0.00	71.30	6	6,010	0.10%
2023/08/02	5	72.66	3	73.97	71.70	2	6,010	0.03%
2023/08/01	5	73.12	3.2	72.88	73.50	1.8	5,947	0.03%
2023/07/28	2	74.60	1	74.40	74.80	1	5,830	0.02%
2023/07/27	3	77.57	3	77.10	77.80	0	5,781	0.00%
2023/07/26	6	75.80	0	0.00	75.40	6	5,704	0.11%
2023/07/25	6	76.32	6	76.73	76.50	0	5,677	0.00%
2023/07/24	2	78.85	2	77.45	76.30	0	5,619	0.00%
2023/07/21	1	77.70	0	0.00	77.70	1	5,525	0.02%
2023/07/20	0	0.00	3	78.50	78.60	-3	5,494	-0.05%
2023/07/19	4	78.88	3	77.83	77.60	1	5,426	0.02%
2023/07/18	23	82.77	16	80.64	79.90	7	5,296	0.13%
2023/07/17	8	79.86	17	79.91	80.10	-9	4,748	-0.19%
2023/07/14	8	77.20	4	77.33	78.00	4	4,388	0.09%
2023/07/13	2	75.85	4	75.35	75.20	-2	4,225	-0.05%
2023/07/12	33	79.18	40	76.99	76.30	-7	4,058	-0.17%
2023/07/11	22	76.20	24	77.16	79.00	-2	3,399	-0.06%
2023/07/10	7	71.33	8	71.38	71.90	-1	2,663	-0.04%
2023/07/07	2	68.25	0	0.00	68.00	2	2,516	0.08%
2023/07/05	2	70.00	4	70.30	70.10	-2	2,547	-0.08%
2023/07/04	1	69.50	1	69.20	69.50	0	2,554	0.00%
2023/06/30	1	69.30	0	0.00	69.30	1	2,628	0.04%
2023/06/29	1	69.20	1	69.50	69.00	0	2,671	0.00%
2023/06/28	3	69.30	2	69.95	68.70	1	2,814	0.04%
2023/06/27	10	69.83	5	69.74	68.90	5	3,105	0.16%
2023/06/26	1	69.10	1	69.40	69.80	0	3,064	0.00%
2023/06/21	1	68.40	1	69.50	69.30	0	3,102	0.00%
2023/06/20	3	68.33	3	67.13	68.20	0	3,213	0.00%
2023/06/19	1	68.20	1	67.80	67.80	0	3,365	0.00%
2023/06/16	1	69.20	1	69.20	68.90	0	3,404	0.00%
2023/06/15	0	0.00	3	69.80	69.80	-3	3,655	-0.08%
2023/06/14	0	0.00	11	70.14	70.00	-11	3,677	-0.30%
2023/06/13	0	0.00	1.1	70.82	70.90	-1.1	3,720	-0.03%
2023/06/12	3	71.53	0.6	71.19	70.80	2.4	3,760	0.06%
2023/06/09	2	70.90	10	70.92	70.90	-8	3,746	-0.21%
2023/06/08	2	70.70	2	69.10	69.10	0	3,751	0.00%
2023/06/07	0	0.00	1	70.10	70.30	-1	3,866	-0.03%
2023/06/06	0	0.00	2	70.15	69.40	-2	3,969	-0.05%
2023/06/05	3	71.13	2	71.00	71.00	1	4,284	0.02%
2023/06/02	2	71.30	4	71.23	71.00	-2	4,565	-0.04%
2023/06/01	1	70.40	3	70.50	70.40	-2	4,811	-0.04%
2023/05/31	2	70.00	0	0.00	70.00	2	4,813	0.04%
2023/05/30	0	0.00	3	69.50	69.50	-3	4,805	-0.06%
2023/05/29	5	69.80	5	69.96	70.20	0	4,800	0.00%
2023/05/26	1	68.50	0	0.00	68.50	1	4,761	0.02%
2023/05/25	1	68.40	1.3	68.63	68.30	-0.3	4,755	-0.01%
2023/05/24	0	0.00	4	67.98	68.20	-4	4,776	-0.08%
2023/05/23	1	68.00	1	68.30	67.50	0	4,779	0.00%
2023/05/19	1	67.60	1	68.00	67.00	0	4,807	0.00%
2023/05/18	1	66.40	1	66.80	66.90	0	4,852	0.00%
2023/05/17	1	66.10	1	66.30	66.00	0	4,888	0.00%
2023/05/16	1	65.80	3	65.83	65.80	-2	4,896	-0.04%
2023/05/15	2	65.10	3	65.13	64.70	-1	4,903	-0.02%
2023/05/11	11	66.03	0	0.00	65.30	11	4,979	0.22%
2023/05/10	2	66.80	6	67.30	66.70	-4	5,006	-0.08%
2023/05/09	1	65.00	0	0.00	65.00	1	5,044	0.02%
2023/05/08	0	0.00	1	67.00	66.80	-1	5,100	-0.02%
2023/05/05	1	66.00	1	66.50	66.60	0	5,278	0.00%
2023/05/04	0	0.00	2	66.50	66.40	-2	5,367	-0.04%
2023/05/03	4	66.75	5	66.56	66.70	-1	5,474	-0.02%
2023/05/02	1	66.90	1	65.90	67.00	0	5,540	0.00%
2023/04/28	3	65.20	1	65.40	65.40	2	5,623	0.04%
2023/04/26	1	63.80	1	64.10	64.40	0	5,612	0.00%
2023/04/25	2.2	66.02	7	64.11	64.30	-4.8	5,597	-0.09%
2023/04/24	1	66.80	0	0.00	66.60	1	5,574	0.02%
2023/04/21	4	67.73	4	67.83	66.80	0	5,571	0.00%
2023/04/20	5	69.90	4	69.73	69.20	1	5,542	0.02%
2023/04/19	6	71.20	4	70.73	70.60	2	5,551	0.04%
2023/04/18	7	72.20	8	72.41	71.60	-1	5,527	-0.02%
2023/04/17	5	71.48	4	71.68	72.20	1	5,455	0.02%
2023/04/14	4	70.10	1	70.20	69.90	3	5,370	0.06%
2023/04/13	6	70.65	6	71.60	70.10	0	5,323	0.00%
2023/04/12	2	72.30	2	72.45	71.80	0	5,283	0.00%
2023/04/11	1	71.60	3	71.90	72.00	-2	5,249	-0.04%
2023/04/10	4	71.33	6	71.50	71.70	-2	5,239	-0.04%
2023/04/07	3	71.83	3	71.57	71.50	0	5,213	0.00%
2023/04/06	1.1	71.92	6	71.57	71.70	-4.9	5,181	-0.09%
2023/03/31	4	71.25	5	71.36	71.30	-1	5,147	-0.02%
2023/03/30	2	71.10	1	71.80	70.80	1	5,119	0.02%
2023/03/29	6	71.28	5	71.00	71.00	1	5,091	0.02%
2023/03/28	12	71.31	11	71.63	70.50	1	4,993	0.02%
2023/03/27	3	70.50	1	70.10	69.90	2	4,707	0.04%
2023/03/24	2	70.00	2.2	70.38	70.00	-0.2	4,711	0.00%
2023/03/23	1	70.10	1.1	70.43	70.30	-0.1	4,743	0.00%
2023/03/22	6	72.13	12	72.08	72.00	-6	4,658	-0.13%
2023/03/21	0	0.00	9	70.84	71.30	-9	4,563	-0.20%
2023/03/20	26	71.32	20	71.73	71.00	6	4,701	0.13%
2023/03/17	2	68.75	2	68.25	68.90	0	4,435	0.00%
2023/03/16	1	67.90	1	66.80	67.20	0	4,405	0.00%
2023/03/15	2	69.70	1	69.70	69.00	1	4,388	0.02%
2023/03/13	3	67.97	3	68.43	69.10	0	4,451	0.00%
2023/03/10	14	70.36	3	70.93	69.40	11	4,458	0.25%
2023/03/09	4	71.83	10	71.48	71.70	-6	4,608	-0.13%
2023/03/08	3	72.57	7	73.23	72.10	-4	4,625	-0.09%
2023/03/07	12	71.74	3	71.87	71.80	9	4,341	0.21%
2023/03/06	18	70.90	4	70.85	70.70	14	4,092	0.34%
2023/03/03	1	66.50	8	66.74	66.50	-7	3,800	-0.18%
2023/03/02	5	65.92	0	0.00	65.90	5	3,820	0.13%
2023/02/24	0	0.00	1	67.20	66.80	-1	3,849	-0.03%
2023/02/22	1	66.70	0	0.00	66.20	1	3,873	0.03%
2023/02/21	0	0.00	1	68.20	67.60	-1	3,879	-0.03%
2023/02/20	2	67.10	1	67.30	67.50	1	3,947	0.03%
2023/02/17	3	66.73	1	67.20	66.90	2	3,966	0.05%
2023/02/16	1	66.70	7	67.61	67.70	-6	3,962	-0.15%
2023/02/15	6	66.92	0	0.00	66.30	6	3,941	0.15%
2023/02/10	1	68.30	0	0.00	67.00	1	3,946	0.03%
2023/02/08	20	69.05	20	68.70	68.70	0	3,918	0.00%
2023/02/07	13	68.68	31	68.91	69.10	-18	3,901	-0.46%
2023/02/06	45	68.83	47	68.61	68.60	-2	3,895	-0.05%
2023/02/03	2	68.95	4	68.65	69.10	-2	3,846	-0.05%
2023/02/02	2	67.80	8	68.00	68.10	-6	3,694	-0.16%
2023/02/01	1	67.50	3	67.03	67.10	-2	3,638	-0.05%
2023/01/30	1	64.40	4	65.20	65.30	-3	3,581	-0.08%
2023/01/17	0	0.00	1	62.90	62.80	-1	3,502	-0.03%
2023/01/16	0	0.00	1	62.60	62.50	-1	3,522	-0.03%
2023/01/13	0	0.00	1	62.90	61.80	-1	3,544	-0.03%
2023/01/12	1	62.90	0	0.00	62.00	1	3,574	0.03%
2023/01/10	3	63.00	3	63.10	63.10	0	3,637	0.00%
2023/01/04	0	0.00	2	59.55	59.80	-2	3,793	-0.05%
2023/01/03	0	0.00	1	58.80	59.10	-1	3,826	-0.03%
2022/12/29	1	57.50	0	0.00	57.90	1	3,869	0.03%
2022/12/28	1	58.50	0	0.00	58.40	1	3,943	0.03%
2022/12/27	1	60.10	0	0.00	60.40	1	3,945	0.03%
2022/12/23	1	59.20	2	60.00	60.40	-1	4,039	-0.02%
2022/12/21	1	61.40	1.2	60.98	60.60	-0.2	4,149	0.00%
2022/12/20	0	0.00	1	62.30	61.20	-1	4,155	-0.02%
2022/12/19	1	63.90	0	0.00	63.90	1	4,177	0.02%
2022/12/15	3	65.80	4	65.53	65.40	-1	4,215	-0.02%
2022/12/14	3	64.60	3	64.60	65.00	0	4,141	0.00%
2022/12/13	1	64.00	0	0.00	64.60	1	4,113	0.02%
2022/12/12	10.2	64.84	8	65.00	64.20	2.2	4,051	0.05%
2022/12/09	1	62.20	0	0.00	62.20	1	3,860	0.03%
2022/12/08	1	62.00	0	0.00	63.00	1	3,895	0.03%
2022/12/07	1	62.70	14.2	62.41	62.10	-13.2	3,924	-0.34%
2022/12/06	5	64.50	2	63.70	63.50	3	3,934	0.08%
2022/12/05	3.4	65.14	9	65.33	66.00	-5.6	3,979	-0.14%
2022/12/02	1.4	66.19	5.2	65.41	65.70	-3.8	4,065	-0.09%
2022/12/01	19.2	65.98	11	65.63	65.60	8.2	4,047	0.20%
2022/11/30	11.2	62.85	1	62.90	63.10	10.2	3,926	0.26%
2022/11/29	5	60.58	2	60.35	60.70	3	3,892	0.08%
2022/11/25	6	60.57	0	0.00	60.40	6	4,007	0.15%
2022/11/24	0	0.00	1	60.40	60.70	-1	4,036	-0.02%
2022/11/22	1	58.90	0	0.00	58.90	1	4,165	0.02%
2022/11/18	1	60.40	0	0.00	60.00	1	4,769	0.02%
2022/11/09	0	0.00	4	58.60	58.70	-4	5,539	-0.07%
2022/11/08	2	58.55	1	57.30	57.30	1	5,579	0.02%
2022/11/07	1	58.00	1	58.50	58.30	0	5,601	0.00%
2022/11/04	1	57.80	1	57.80	57.80	0	5,692	0.00%
2022/11/03	5	57.70	0	0.00	58.00	5	5,743	0.09%
2022/11/02	0	0.00	2.2	57.02	57.20	-2.2	5,835	-0.04%
2022/11/01	0	0.00	2	55.40	55.90	-2	5,908	-0.03%
2022/10/31	0	0.00	2	54.70	55.10	-2	6,159	-0.03%
2022/10/28	5	54.24	1	53.70	53.70	4	6,484	0.06%
2022/10/27	1	55.70	3.2	55.33	55.60	-2.2	6,538	-0.03%
2022/10/26	2	54.00	2.1	54.09	53.80	-0.1	6,519	0.00%
2022/10/25	0	0.00	5	53.50	53.10	-5	6,497	-0.08%
2022/10/24	0	0.00	10	54.05	53.10	-10	6,523	-0.15%
2022/10/20	5	52.70	6	53.13	53.30	-1	6,603	-0.02%
2022/10/18	1.1	52.78	1	53.10	53.60	0.1	6,692	0.00%
2022/10/17	1	49.65	1	51.20	52.00	0	6,812	0.00%
2022/10/14	12	53.03	0.1	53.30	53.00	11.9	7,022	0.17%
2022/10/13	0.1	53.30	0	0.00	49.10	0.1	7,058	0.00%
2022/10/05	2	58.50	2	57.90	57.10	0	7,199	0.00%
2022/09/29	0.4	55.50	0	0.00	56.00	0.4	7,404	0.00%
2022/09/26	0.5	59.90	0.2	58.60	57.90	0.3	7,571	0.00%
2022/09/23	0	0.00	1	62.20	62.00	-1	7,628	-0.01%
2022/09/22	0.3	63.50	2	64.00	64.00	-1.7	7,688	-0.02%
2022/09/13	2	66.90	1	67.70	67.00	1	7,975	0.01%
2022/09/12	1	67.20	0	0.00	67.80	1	8,102	0.01%
2022/09/08	0.2	67.10	2	67.40	68.50	-1.8	8,290	-0.02%
2022/09/06	1.2	64.81	0	0.00	63.60	1.2	8,418	0.01%
2022/09/05	2	68.20	0	0.00	67.50	2	8,364	0.02%
2022/09/01	14	71.19	14	68.97	68.90	0	8,309	0.00%
2022/08/31	1.2	69.08	9	69.88	69.90	-7.8	8,199	-0.10%
2022/08/29	0.1	68.70	0	0.00	68.30	0.1	8,202	0.00%
2022/08/26	11	71.07	100	71.51	71.60	-89	8,191	-1.09%
2022/08/25	2.2	71.83	2.3	70.77	70.10	-0.1	8,089	0.00%
2022/08/24	1	67.90	1	68.10	68.10	0	7,866	0.00%
2022/08/23	2	68.45	6	68.10	68.20	-4	8,076	-0.05%
2022/08/22	3	69.37	0	0.00	69.30	3	8,299	0.04%
2022/08/19	7.1	70.33	3	70.00	69.90	4.1	8,332	0.05%
2022/08/18	4	69.80	6	69.68	70.40	-2	8,275	-0.02%
2022/08/17	20	71.88	6	72.08	71.00	14	8,186	0.17%
2022/08/16	0.2	69.60	8	68.66	70.20	-7.8	7,927	-0.10%
2022/08/15	0	0.00	5	67.30	67.90	-5	7,819	-0.06%
2022/08/12	0	0.00	2	66.10	66.20	-2	7,855	-0.03%
2022/08/11	3	66.77	3	67.00	66.30	0	7,936	0.00%
2022/08/09	2	67.95	8	68.21	67.40	-6	8,351	-0.07%
2022/08/08	1	65.60	0	0.00	67.30	1	8,537	0.01%
2022/08/05	15	67.69	23	68.27	67.60	-8	8,520	-0.09%
2022/08/04	6	65.67	27	65.07	66.70	-21	8,413	-0.25%
2022/08/02	10	63.40	0	0.00	63.50	10	8,470	0.12%
2022/07/29	1	64.60	3	65.20	65.00	-2	8,652	-0.02%
2022/07/28	0	0.00	1	64.00	63.80	-1	8,937	-0.01%
2022/07/27	0	0.00	1	64.50	64.50	-1	8,971	-0.01%
2022/07/26	0	0.00	2	62.90	62.60	-2	9,027	-0.02%
2022/07/22	12	66.25	1	65.40	65.80	11	9,176	0.12%
2022/07/21	11	64.76	10	65.23	66.20	1	9,223	0.01%
2022/07/20	11	62.56	6	62.55	62.40	5	9,154	0.05%
2022/07/19	1	60.90	3.1	61.10	60.90	-2.1	9,272	-0.02%
2022/07/18	2	59.45	1	60.30	59.80	1	9,442	0.01%
2022/07/14	0	0.00	1.2	57.08	58.30	-1.2	10,055	-0.01%
2022/07/13	1	56.70	0	0.00	55.80	1	10,347	0.01%
2022/07/11	1	58.00	0	0.00	58.10	1	10,957	0.01%
2022/07/08	3	58.80	2	58.85	58.00	1	11,017	0.01%
2022/07/07	0	0.00	0.2	55.81	55.80	-0.2	10,898	0.00%
2022/07/06	2	55.05	0	0.00	53.90	2	10,894	0.02%
2022/07/05	0.4	56.45	2	56.70	56.50	-1.6	10,938	-0.01%
2022/07/04	12	58.01	1	57.70	56.90	11	10,930	0.10%
2022/07/01	10.3	59.32	0	0.00	57.90	10.3	11,029	0.09%
2022/06/30	25.2	65.35	10	63.00	63.00	15.2	11,036	0.14%
2022/06/27	0.2	70.10	1	69.00	70.00	-0.8	13,329	-0.01%
2022/06/22	0.2	68.26	1	67.90	66.60	-0.8	13,864	-0.01%
2022/06/21	0	0.00	1	69.40	69.40	-1	14,058	-0.01%
2022/06/20	4	67.23	1	67.50	66.10	3	14,344	0.02%
2022/06/17	2.2	69.89	2.3	70.03	69.10	-0.1	14,401	0.00%
2022/06/16	8.8	74.37	1	76.80	71.60	7.8	14,233	0.05%
2022/06/13	10	80.27	1	80.20	79.50	9	14,314	0.06%
2022/06/10	1.2	80.80	0	0.00	81.80	1.2	14,409	0.01%
2022/06/09	0	0.00	1	80.70	81.50	-1	14,480	-0.01%
2022/06/08	0	0.00	1	82.10	80.80	-1	14,506	-0.01%
2022/06/07	1	81.10	2	81.10	81.50	-1	14,549	-0.01%
2022/06/06	4	81.38	1	83.00	81.40	3	14,548	0.02%
2022/06/02	49	83.31	3	83.60	83.10	46	14,535	0.32%
2022/06/01	10	84.93	10	85.41	84.00	0	14,505	0.00%
2022/05/31	6.4	84.26	86.1	84.39	83.80	-79.8	14,345	-0.56%
2022/05/30	0.1	83.50	3.8	83.06	84.50	-3.7	14,193	-0.03%
2022/05/27	0	0.00	3	80.47	80.20	-3	13,953	-0.02%
2022/05/26	2.1	80.40	1	79.00	78.90	1.1	13,935	0.01%
2022/05/25	0	0.00	21	79.59	80.20	-21	13,923	-0.15%
2022/05/24	2	79.40	0	0.00	78.70	2	13,997	0.01%
2022/05/20	2	80.80	3	81.07	81.20	-1	14,123	-0.01%
2022/05/19	2	78.75	2	80.00	81.20	0	14,577	0.00%
2022/05/18	20	82.31	12	81.13	81.20	8	14,594	0.05%
2022/05/17	9.1	80.99	9	81.13	82.40	0.1	14,434	0.00%
2022/05/16	30	79.30	18	80.39	78.40	12	14,348	0.08%
2022/05/13	1	76.60	1	77.60	77.20	0	14,440	0.00%
2022/05/12	3	77.70	3	75.63	75.50	0	14,713	0.00%
2022/05/11	6	77.28	10	77.38	77.10	-4	15,081	-0.03%
2022/05/10	8	74.65	3	75.07	75.50	5	14,961	0.03%
2022/05/09	21	78.29	12	77.23	77.10	9	15,062	0.06%
2022/05/06	1	79.30	1	81.00	81.20	0	15,546	0.00%
2022/05/05	6	82.27	7	82.11	81.40	-1	15,572	-0.01%
2022/05/04	1	78.60	0	0.00	78.60	1	15,326	0.01%
2022/05/03	7	77.50	1	76.80	77.90	6	15,547	0.04%
2022/04/28	3	73.83	3	75.50	76.00	0	15,557	0.00%
2022/04/27	2.2	75.61	3	73.27	76.10	-0.9	15,466	-0.01%
2022/04/26	6	77.62	3	77.43	77.00	3	15,339	0.02%
2022/04/25	2	79.25	0	0.00	78.70	2	15,252	0.01%
2022/04/22	1	82.90	1	83.60	82.80	0	15,120	0.00%
2022/04/21	2	83.85	4	83.18	84.60	-2	14,983	-0.01%
2022/04/20	9.2	80.86	4	81.90	80.80	5.2	14,855	0.03%
2022/04/19	6	82.00	39	81.65	80.60	-33	14,623	-0.23%
2022/04/18	4.3	82.53	1	82.70	82.00	3.3	14,444	0.02%
2022/04/15	70.2	87.35	2	85.60	85.00	68.2	14,235	0.48%
2022/04/14	34.2	91.68	5	92.36	90.80	29.2	14,260	0.20%
2022/04/13	2	93.95	0	0.00	93.80	2	14,192	0.01%
2022/04/12	51	94.74	1	93.30	93.30	50	14,352	0.35%
2022/04/11	38	95.44	2	95.00	95.00	36	14,407	0.25%
2022/04/08	4.1	98.43	1	99.30	98.10	3.1	14,392	0.02%
2022/04/07	3.1	100.02	1	99.00	98.00	2.1	14,346	0.01%
2022/04/06	5.1	101.39	1	100.50	101.50	4.1	14,168	0.03%
2022/04/01	3	99.63	5	100.00	100.50	-2	14,162	-0.01%
2022/03/31	36.1	105.42	13	102.65	102.00	23.1	13,986	0.16%
2022/03/30	22	104.41	31.4	106.44	105.00	-9.4	13,567	-0.07%
2022/03/29	5	99.90	2	100.50	98.80	3	12,340	0.02%
2022/03/28	13	99.02	4	99.15	98.40	9	12,524	0.07%
2022/03/25	5	99.78	7	100.36	99.90	-2	12,582	-0.02%
2022/03/24	4	97.93	0	0.00	97.80	4	12,322	0.03%
2022/03/23	8	100.00	2	99.90	99.60	6	12,188	0.05%
2022/03/18	0	0.00	2	105.00	105.00	-2	11,866	-0.02%
2022/03/17	2	101.50	16	101.28	102.00	-14	11,702	-0.12%
2022/03/16	2	96.40	6	96.30	96.30	-4	11,705	-0.03%
2022/03/15	7	97.73	1	95.20	95.00	6	11,863	0.05%
2022/03/14	1	102.50	4	103.75	102.00	-3	11,960	-0.03%
2022/03/11	0	0.00	1	99.90	101.00	-1	12,395	-0.01%
2022/03/10	1	99.50	4	100.88	99.50	-3	12,755	-0.02%
2022/03/09	0	0.00	16	96.96	97.70	-16	13,630	-0.12%
2022/03/08	0.2	95.00	0	0.00	93.70	0.2	13,895	0.00%
2022/03/07	19	98.41	0	0.00	97.30	19	14,153	0.13%
2022/03/03	2	103.25	0	0.00	103.00	2	14,750	0.01%
2022/03/02	0	0.00	3	103.50	103.50	-3	14,986	-0.02%
2022/03/01	1	103.50	1	102.00	103.50	0	15,294	0.00%
2022/02/25	1	100.00	3	100.67	100.50	-2	15,771	-0.01%
2022/02/24	12.2	101.60	0	0.00	99.40	12.2	16,240	0.07%
2022/02/23	3	103.00	1	104.00	104.00	2	16,640	0.01%
2022/02/22	1.3	103.23	1	105.50	102.50	0.3	17,811	0.00%
2022/02/21	24	109.21	24	109.46	106.00	0	18,081	0.00%
2022/02/18	1	107.50	8	107.94	109.00	-7	17,897	-0.04%
2022/02/17	5.2	106.35	25	106.78	107.00	-19.8	18,019	-0.11%
2022/02/16	2	107.50	2	107.50	107.00	0	18,175	0.00%
2022/02/15	20	107.85	10	108.20	105.00	10	18,300	0.05%
2022/02/14	19	105.76	29.1	105.93	106.00	-10.1	18,441	-0.05%
2022/02/11	34	105.85	20	105.43	105.00	14	18,444	0.08%
2022/02/10	3.3	102.30	1	103.00	103.00	2.3	18,668	0.01%
2022/02/09	7	103.71	13	103.31	103.00	-6	19,384	-0.03%
2022/02/08	3	100.13	16.3	103.07	102.00	-13.3	19,523	-0.07%
2022/02/07	0	0.00	4.1	94.10	95.00	-4.1	19,910	-0.02%
2022/01/26	6	90.27	7	91.33	90.50	-1	20,923	0.00%
2022/01/25	3	93.03	4	92.63	89.50	-1	22,423	0.00%
2022/01/24	0.3	85.30	0	0.00	91.30	0.3	22,697	0.00%
2022/01/21	3	89.17	1	89.70	88.70	2	23,536	0.01%
2022/01/20	1	89.30	1	88.70	90.30	0	24,081	0.00%
2022/01/19	3.1	90.33	0	0.00	90.40	3.1	24,609	0.01%
2022/01/14	3	88.27	2	88.65	89.30	1	26,174	0.00%
2022/01/13	4.5	90.72	4	90.63	90.60	0.5	27,169	0.00%
2022/01/12	4	93.55	4	93.20	92.70	0	27,947	0.00%
2022/01/11	5	95.12	1	93.60	93.70	4	28,558	0.01%
2022/01/10	0	0.00	4	97.28	98.60	-4	28,664	-0.01%
2022/01/07	16.5	96.36	1	95.20	95.00	15.5	28,617	0.05%
2022/01/06	2	100.00	0	0.00	100.50	2	28,343	0.01%
2022/01/05	16	101.21	7.1	101.14	102.00	8.9	28,453	0.03%
2022/01/04	5.2	104.25	10	104.30	104.00	-4.8	28,502	-0.02%
2022/01/03	3	106.17	0	0.00	105.50	3	28,716	0.01%
2021/12/30	1	108.00	0	0.00	107.00	1	28,796	0.00%
2021/12/29	2	106.75	0	0.00	107.00	2	28,910	0.01%
2021/12/28	6	109.17	3	108.00	108.00	3	29,134	0.01%
2021/12/27	3	108.50	3	109.17	109.00	0	29,185	0.00%
2021/12/24	13	110.54	3	111.67	107.50	10	29,287	0.03%
2021/12/23	4	110.50	5	110.80	111.50	-1	29,125	0.00%
2021/12/22	12.5	110.72	6	110.00	108.00	6.5	29,022	0.02%
2021/12/21	2	106.75	30	108.65	108.00	-28	28,709	-0.10%
2021/12/20	1	103.00	2	106.00	105.00	-1	28,555	0.00%
2021/12/17	5.7	104.00	1	104.50	104.50	4.7	28,800	0.02%
2021/12/16	2	106.75	103	108.97	109.00	-101	28,899	-0.35%	大賣/鉅額交易
2021/12/15	0	0.00	101	104.51	106.00	-101	28,763	-0.35%	大賣/鉅額交易
2021/12/14	4	103.00	3	102.50	102.50	1	28,719	0.00%
2021/12/13	2	104.00	3	105.50	106.00	-1	28,701	0.00%
2021/12/10	56.1	105.96	2.3	105.28	105.00	53.8	28,726	0.19%
2021/12/09	16	110.81	11	109.05	109.00	5	28,660	0.02%
2021/12/08	4	112.38	13	112.19	112.00	-9	28,764	-0.03%
2021/12/07	164	112.91	7	111.64	110.00	157	28,852	0.54%	大買/鉅額交易
2021/12/06	31	112.35	14	112.50	113.00	17	28,486	0.06%
2021/12/03	9	112.28	27	113.37	111.50	-18	28,344	-0.06%
2021/12/02	6.3	109.76	7	111.00	107.00	-0.7	27,818	0.00%
2021/12/01	7.1	110.50	6.2	110.44	110.50	0.9	27,901	0.00%
2021/11/30	7	108.21	8	109.25	110.50	-1	28,112	0.00%
2021/11/29	1	104.00	8	103.94	106.00	-7	28,267	-0.02%
2021/11/26	7	106.93	4	105.00	103.50	3	28,113	0.01%
2021/11/25	9	110.11	6	110.08	108.00	3	27,981	0.01%
2021/11/24	10	109.20	17	110.76	112.00	-7	27,809	-0.03%
2021/11/23	14.1	109.84	13	109.96	106.00	1.1	27,568	0.00%
2021/11/22	35	111.04	26	109.08	108.50	9	27,561	0.03%
2021/11/19	32	111.11	41.3	111.98	111.50	-9.3	27,864	-0.03%
2021/11/18	10.3	104.83	23	105.78	106.00	-12.7	27,212	-0.05%
2021/11/17	17	102.44	8	102.38	102.00	9	27,315	0.03%
2021/11/16	19.2	100.60	15	99.90	98.20	4.2	27,667	0.01%
2021/11/15	7	99.94	5	100.40	100.50	2	28,029	0.01%
2021/11/12	8.1	102.13	12	102.13	100.50	-3.9	28,240	-0.01%
2021/11/11	17.6	100.51	22	100.03	101.00	-4.5	28,331	-0.02%
2021/11/10	8	96.54	7	96.87	97.90	1	28,092	0.00%
2021/11/09	42	98.47	51	98.79	98.00	-9	27,946	-0.03%
2021/11/08	43.1	102.04	18.7	100.76	99.20	24.4	27,499	0.09%
2021/11/05	23	108.59	15	109.57	110.00	8	26,953	0.03%
2021/11/04	66.9	112.27	50	111.93	110.00	16.9	26,808	0.06%
2021/11/03	37.1	108.15	55.6	108.92	108.00	-18.5	26,125	-0.07%
2021/11/02	64.7	117.31	8	114.81	111.50	56.7	25,206	0.22%
2021/11/01	5	120.20	16	119.51	123.50	-11	23,823	-0.05%
2021/10/29	135	114.70	33	113.06	112.50	102	23,484	0.43%	大買/鉅額交易
2021/10/28	21.1	108.00	10	108.60	107.50	11.1	22,973	0.05%
2021/10/27	10	106.85	32	106.36	107.00	-22	22,734	-0.10%
2021/10/26	28.5	108.01	14	102.61	101.50	14.5	22,334	0.06%
2021/10/25	2	103.75	14.3	105.70	105.50	-12.3	22,136	-0.06%
2021/10/22	18	103.06	5	102.50	101.50	13	22,045	0.06%
2021/10/21	16	100.59	13	101.48	100.50	3	22,333	0.01%
2021/10/20	33.3	97.73	16	97.23	96.80	17.3	22,038	0.08%
2021/10/19	6	98.13	18	99.27	101.50	-12	22,139	-0.05%
2021/10/18	2	91.40	7	93.99	92.60	-5	21,900	-0.02%
2021/10/15	2	91.45	1	92.70	91.40	1	22,556	0.00%
2021/10/13	13	88.89	0	0.00	87.40	13	23,748	0.05%
2021/10/12	2	93.90	1	93.40	93.30	1	24,108	0.00%
2021/10/08	1	94.00	5	93.38	94.00	-4	24,790	-0.02%
2021/10/07	0	0.00	1	89.60	89.50	-1	25,392	0.00%
2021/10/06	15	86.69	5	86.30	86.20	10	25,823	0.04%
2021/10/05	0	0.00	1	87.10	86.50	-1	26,290	0.00%
2021/10/01	6	86.40	6	83.97	84.10	0	26,890	0.00%
2021/09/30	2	89.20	2	90.30	89.30	0	27,668	0.00%
2021/09/27	15	95.00	1	96.20	94.60	14	29,581	0.05%
2021/09/24	6	96.10	4	95.23	95.00	2	30,007	0.01%
2021/09/23	0	0.00	5	96.02	95.40	-5	30,217	-0.02%
2021/09/22	0	0.00	0.2	91.20	90.20	-0.2	30,320	0.00%
2021/09/17	2	90.80	2	91.50	92.30	0	31,093	0.00%
2021/09/16	1	90.90	0	0.00	90.40	1	31,844	0.00%
2021/09/15	1	91.30	1	92.10	92.30	0	32,181	0.00%
2021/09/13	9	95.14	10	93.67	92.30	-1	33,164	0.00%
2021/09/10	30	91.97	24	91.70	94.90	6	33,443	0.02%
2021/09/09	0	0.00	1	92.70	93.90	-1	34,291	0.00%
2021/09/08	1	91.80	0	0.00	90.50	1	35,196	0.00%
2021/09/07	2	91.10	3.2	93.00	94.30	-1.2	35,488	0.00%
2021/09/06	21	95.26	22	95.80	94.50	-1	35,198	0.00%
2021/09/03	17	98.48	20	98.74	98.50	-3	34,882	-0.01%
2021/09/02	6.3	102.62	9	104.89	100.50	-2.7	34,527	-0.01%
2021/09/01	2	109.75	3	110.00	111.00	-1	34,572	0.00%
2021/08/31	1	106.50	1	109.00	108.50	0	34,495	0.00%
2021/08/30	8	107.56	0	0.00	110.00	8	34,408	0.02%
2021/08/27	4.1	107.11	2	108.50	106.50	2.1	34,340	0.01%
2021/08/26	24	113.94	16	112.84	111.50	8	34,147	0.02%
2021/08/25	20	111.63	19.3	112.99	113.00	0.7	34,077	0.00%
2021/08/24	10	109.55	10	109.40	107.50	0	33,308	0.00%
2021/08/23	12.1	106.92	11	107.73	106.00	1.1	32,775	0.00%
2021/08/20	12	103.29	17	103.68	105.00	-5	32,351	-0.02%
2021/08/19	11	100.14	10	100.70	99.00	1	31,672	0.00%
2021/08/18	9	92.91	10	93.34	100.00	-1	31,083	0.00%
2021/08/17	7	98.10	3	93.47	91.00	4	30,700	0.01%
2021/08/16	8	97.85	24	98.40	98.90	-16	30,369	-0.05%
2021/08/13	12	99.87	4	98.13	97.00	8	30,232	0.03%
2021/08/12	1	99.90	0	0.00	103.00	1	30,107	0.00%
2021/08/11	2	101.75	14	100.54	97.60	-12	29,975	-0.04%
2021/08/10	6	100.50	24	98.37	101.00	-18	29,776	-0.06%
2021/08/09	12	104.96	15	101.03	100.50	-3	29,579	-0.01%
2021/08/06	4	106.38	6	105.75	108.50	-2	29,399	-0.01%
2021/08/05	11	108.59	8	108.44	108.50	3	29,282	0.01%
2021/08/04	11	114.45	7	113.71	113.00	4	29,279	0.01%
2021/08/03	31	112.61	21	114.79	113.50	10	29,284	0.03%
2021/08/02	4	107.50	15	109.63	111.50	-11	28,915	-0.04%
2021/07/30	11	104.09	8	104.00	102.50	3	28,598	0.01%
2021/07/29	8	105.69	11	106.41	107.00	-3	28,473	-0.01%
2021/07/28	13.2	105.85	27	108.33	104.50	-13.8	28,180	-0.05%
2021/07/27	53	117.48	227	120.12	114.50	-174	27,765	-0.63%	大賣/鉅額交易
2021/07/26	11	114.50	27	117.59	115.50	-16	27,020	-0.06%
2021/07/23	237	115.83	6	115.08	110.00	231	26,312	0.88%	大買/鉅額交易
2021/07/22	14	109.46	36.1	111.02	113.50	-22.1	25,352	-0.09%
2021/07/21	70	107.13	18	104.61	103.50	52	25,114	0.21%
2021/07/20	7	106.14	15	106.67	108.50	-8	24,422	-0.03%
2021/07/19	6	101.13	4	101.00	100.00	2	23,783	0.01%
2021/07/16	14	99.56	14.2	99.24	102.50	-0.2	24,120	0.00%
2021/07/15	21.1	96.94	25	98.29	100.00	-4	24,054	-0.02%
2021/07/14	17.1	101.49	12	99.39	98.10	5.1	23,919	0.02%
2021/07/13	11	109.18	14	113.96	109.00	-3	23,126	-0.01%
2021/07/12	28	102.71	37.8	101.75	105.50	-9.8	22,646	-0.04%
2021/07/09	14	95.92	23	96.87	96.00	-9	22,042	-0.04%
2021/07/08	24	95.33	17	96.81	94.80	7	21,711	0.03%
2021/07/07	32	95.23	41.3	95.93	93.60	-9.3	21,344	-0.04%
2021/07/06	41	91.77	25	91.77	92.60	16	20,611	0.08%
2021/07/05	24.2	93.20	23.1	94.10	90.50	1.1	20,264	0.01%
2021/07/02	27	83.81	27.1	84.20	87.60	-0.1	19,651	0.00%
2021/07/01	15	82.35	1.2	80.87	79.70	13.8	19,370	0.07%
2021/06/30	7	84.51	44.2	83.44	86.20	-37.2	19,562	-0.19%
2021/06/29	23	79.79	32	79.20	78.70	-9	19,614	-0.05%
2021/06/28	63.1	81.47	40	80.94	79.60	23.1	19,407	0.12%
2021/06/25	15	78.38	23	80.47	81.80	-8	18,838	-0.04%
2021/06/24	10	74.53	6	74.43	74.40	4	18,163	0.02%
2021/06/23	24	73.40	32	72.69	74.50	-8	17,792	-0.04%
2021/06/22	7	66.83	7	67.56	69.90	0	17,070	0.00%
2021/06/21	10.1	68.26	10	67.84	66.20	0.1	16,679	0.00%
2021/06/18	48.1	66.68	55	68.43	68.90	-6.9	16,156	-0.04%
2021/06/17	54	63.66	60	64.05	65.20	-6	15,070	-0.04%
2021/06/16	29	59.79	59.3	60.59	61.00	-30.3	14,076	-0.21%
2021/06/15	1	57.00	4	57.58	57.80	-3	13,617	-0.02%
2021/06/11	6	56.45	10	56.20	56.50	-4	13,585	-0.03%
2021/06/10	3	56.63	24	56.72	57.00	-21	13,668	-0.15%
2021/06/09	15	56.78	23	57.43	56.50	-8	13,562	-0.06%
2021/06/08	11	54.51	2	54.10	54.80	9	13,053	0.07%
2021/06/07	5	52.34	5	52.96	53.40	0	13,119	0.00%
2021/06/04	1	53.50	3	54.07	54.00	-2	13,221	-0.02%
2021/06/03	12	53.50	16	53.14	53.50	-4	13,225	-0.03%
2021/06/02	30	53.99	12	54.58	52.90	18	13,253	0.14%
2021/06/01	0	0.00	3	52.50	52.00	-3	12,855	-0.02%
2021/05/31	2	51.10	2	51.20	51.20	0	12,919	0.00%
2021/05/28	19	50.96	4	50.75	50.60	15	13,004	0.12%
2021/05/27	4.1	48.38	1	48.20	48.35	3.1	13,181	0.02%
2021/05/26	0	0.00	1	48.30	48.40	-1	13,217	-0.01%
2021/05/25	2	47.93	6	48.14	47.85	-4	13,317	-0.03%
2021/05/24	4	46.16	4	46.43	46.25	0	13,390	0.00%
2021/05/21	6	45.76	5	45.71	46.15	1	13,538	0.01%
2021/05/20	1	45.45	1	44.10	43.85	0	13,616	0.00%
2021/05/19	2	43.70	6	44.81	45.60	-4	13,604	-0.03%
2021/05/18	4	41.61	5	42.55	43.55	-1	13,512	-0.01%
2021/05/17	3	40.38	1	41.90	39.60	2	13,515	0.01%
2021/05/14	2	44.78	1	43.95	43.95	1	13,471	0.01%
2021/05/13	6	41.45	8	43.33	44.00	-2	13,381	-0.01%
2021/05/12	16	43.82	11	45.47	43.50	5	13,348	0.04%
2021/05/11	22	47.23	6	47.08	46.60	16	13,217	0.12%
2021/05/10	5	51.44	1	52.20	51.10	4	13,093	0.03%
2021/05/07	0	52.70	6	52.03	53.60	-6	13,597	-0.04%
2021/05/06	5	50.32	11	51.08	50.70	-6	13,602	-0.04%
2021/05/05	3	51.40	1	51.80	50.90	2	13,569	0.01%
2021/05/04	13	53.06	8.1	53.41	52.40	4.9	13,623	0.04%
2021/05/03	9	57.46	0.1	55.30	55.50	8.9	13,697	0.06%
2021/04/29	7	59.19	1	59.10	59.00	6	13,737	0.04%
2021/04/28	6	60.63	6	61.07	60.50	0	13,804	0.00%
2021/04/27	11.1	60.70	3	61.10	60.20	8.1	13,935	0.06%
2021/04/26	24.2	62.41	13	62.22	62.70	11.2	13,805	0.08%
2021/04/23	9	62.33	36	63.47	62.40	-27	13,876	-0.19%
2021/04/22	86	63.57	56	63.39	60.50	30	13,695	0.22%
2021/04/21	66	61.21	63.7	61.20	61.70	2.3	13,209	0.02%
2021/04/20	56	59.01	42	59.97	59.50	14	12,870	0.11%
2021/04/19	1	56.20	1	56.70	56.70	0	12,514	0.00%
2021/04/16	5	55.52	3	55.70	56.00	2	12,781	0.02%
2021/04/14	6	55.28	3	55.73	55.40	3	12,979	0.02%
2021/04/13	3.1	56.97	5	56.92	55.80	-1.9	13,158	-0.01%
2021/04/12	2	57.00	6.3	58.20	57.10	-4.3	13,235	-0.03%
2021/04/09	5.1	59.06	2	58.80	58.60	3.1	13,439	0.02%
2021/04/08	0	0.00	19	60.18	60.70	-19	14,110	-0.13%
2021/04/07	20	58.97	6	58.78	59.60	14	14,202	0.10%
2021/04/06	18	57.96	24	57.98	59.60	-6	14,068	-0.04%
2021/04/01	13	55.34	17	55.82	54.50	-4	13,793	-0.03%
2021/03/30	1	54.90	4	54.25	54.00	-3	15,208	-0.02%
2021/03/29	0	0.00	8	54.59	54.60	-8	16,146	-0.05%
2021/03/26	0	0.00	1	53.70	53.70	-1	16,282	-0.01%
2021/03/25	10	52.54	25	52.71	52.20	-15	16,368	-0.09%
2021/03/23	8	53.38	1	53.70	53.00	7	16,589	0.04%
2021/03/22	20	54.86	1	55.60	54.40	19	16,726	0.11%
2021/03/19	0	0.00	3	54.80	54.60	-3	16,967	-0.02%
2021/03/18	1	54.80	3	54.87	54.20	-2	17,189	-0.01%
2021/03/17	8	54.28	2.2	54.39	54.20	5.8	17,384	0.03%
2021/03/16	23	54.40	2	54.70	53.80	21	17,675	0.12%
2021/03/15	1	53.40	1	54.10	54.10	0	18,108	0.00%
2021/03/12	1	53.10	2	52.85	53.10	-1	18,159	-0.01%
2021/03/11	5	51.92	3	52.53	52.90	2	18,251	0.01%
2021/03/10	3	50.83	11	51.67	51.40	-8	18,268	-0.04%
2021/03/09	13	48.68	11	48.74	48.70	2	18,249	0.01%
2021/03/08	6	50.24	0	0.00	49.65	6	18,577	0.03%
2021/03/04	6	53.02	18	52.04	51.60	-12	19,241	-0.06%
2021/03/03	6	53.55	6	54.25	54.10	0	19,614	0.00%
2021/03/02	6	55.02	6	56.22	53.90	0	19,881	0.00%
2021/02/26	2	53.80	5	54.02	54.00	-3	20,047	-0.01%
2021/02/25	16	55.39	187	54.60	54.60	-171	21,355	-0.80%	大賣/鉅額交易
2021/02/24	11	55.47	1	55.00	55.00	10	22,443	0.04%
2021/02/23	2	54.30	6	55.15	55.00	-4	22,545	-0.02%
2021/02/22	8	55.29	12	54.65	54.40	-4	22,470	-0.02%
2021/02/19	1	52.70	8	53.06	53.10	-7	22,464	-0.03%
2021/02/18	0	0.00	1	52.40	52.40	-1	22,985	0.00%
2021/02/17	1	51.20	4	51.08	51.80	-3	23,384	-0.01%
2021/02/05	3	48.85	1	48.70	48.90	2	23,516	0.01%
2021/02/04	1	49.80	0	0.00	49.35	1	24,050	0.00%
2021/02/03	4	50.63	4	50.83	50.60	0	24,582	0.00%
2021/02/02	2	49.83	3	50.33	50.00	-1	24,837	0.00%
2021/02/01	4	48.96	3	49.38	49.00	1	24,991	0.00%
2021/01/29	198	53.50	17	53.64	50.50	181	24,939	0.73%	大買/鉅額交易
2021/01/28	3	51.07	3	51.27	51.20	0	24,472	0.00%
2021/01/27	5	52.20	0	0.00	52.50	5	24,442	0.02%
2021/01/26	17	52.71	2	53.75	52.00	15	24,460	0.06%
2021/01/25	197	53.05	190	53.51	53.30	7	24,404	0.03%	大買/大賣/
2021/01/22	0	0.00	6	51.47	51.60	-6	24,222	-0.02%
2021/01/21	0	0.00	2	50.85	51.00	-2	24,138	-0.01%
2021/01/20	5	52.64	1	51.70	51.70	4	24,060	0.02%
2021/01/19	2	55.25	2	55.10	54.80	0	23,846	0.00%
2021/01/18	13	55.30	17.7	55.37	55.50	-4.7	23,821	-0.02%
2021/01/15	9	54.23	7.5	54.29	54.00	1.5	23,598	0.01%
2021/01/14	2	54.85	8	53.86	53.90	-6	23,431	-0.03%
2021/01/13	0	0.00	236	54.88	55.30	-236	23,327	-1.01%	大賣/鉅額交易
2021/01/12	16	55.91	3	55.80	55.30	13	23,246	0.06%
2021/01/11	3	55.63	17	54.64	56.50	-14	22,867	-0.06%
2021/01/08	9	53.51	9	53.36	53.50	0	22,833	0.00%
2021/01/07	6	53.40	1	53.40	53.20	5	23,230	0.02%
2021/01/06	3	53.73	14	54.31	53.00	-11	23,313	-0.05%
2021/01/05	6.1	53.97	16	54.89	54.70	-9.9	23,142	-0.04%
2021/01/04	13	55.48	6	55.20	54.70	7	23,109	0.03%
2020/12/31	56	55.00	45	54.17	54.10	11	23,051	0.05%
2020/12/30	8	52.55	6	53.07	51.80	2	22,367	0.01%
2020/12/29	2	51.95	10	51.85	52.80	-8	22,044	-0.04%
2020/12/28	5	51.42	17	52.66	51.60	-12	21,821	-0.05%
2020/12/25	56.2	51.69	51	52.03	51.00	5.2	21,429	0.02%
2020/12/24	68.5	48.85	142	49.49	50.60	-73.5	20,612	-0.36%	大賣/
2020/12/23	28	46.61	141	47.00	46.90	-113	19,511	-0.58%	大賣/鉅額交易
2020/12/22	7	45.01	14	45.32	43.60	-7	18,595	-0.04%
2020/12/18	2	44.28	0	0.00	44.00	2	18,713	0.01%
2020/12/17	5	45.30	1	45.10	45.25	4	18,690	0.02%
2020/12/16	4	43.95	10.1	44.41	44.75	-6.1	18,660	-0.03%
2020/12/15	29.1	43.83	1	42.70	42.70	28.1	18,800	0.15%
2020/12/14	24	44.98	27	45.55	45.10	-3	19,025	-0.02%
2020/12/11	15	44.53	5	45.58	44.10	10	18,840	0.05%
2020/12/10	86	46.12	45	46.75	45.80	41	18,653	0.22%
2020/12/09	26	45.56	24	46.88	45.95	2	18,353	0.01%
2020/12/08	6	44.65	6	44.93	44.95	0	17,978	0.00%
2020/12/07	2	44.85	8.5	44.63	44.30	-6.5	17,988	-0.04%
2020/12/04	4	44.85	3	44.48	44.30	1	17,926	0.01%
2020/12/03	10	44.68	0.8	44.50	44.35	9.2	17,860	0.05%
2020/12/02	37	45.08	3.1	44.91	44.70	33.9	17,857	0.19%
2020/12/01	22	43.95	47	45.36	45.80	-25	17,637	-0.14%
2020/11/30	12	44.81	13	44.77	44.60	-1	17,461	-0.01%
2020/11/27	55	43.75	69	44.76	45.15	-14	17,327	-0.08%
2020/11/26	1	42.55	8	43.56	43.65	-7	17,355	-0.04%
2020/11/25	12	43.33	15	43.36	42.40	-3	17,154	-0.02%
2020/11/24	100.6	44.90	64.2	45.14	43.20	36.4	17,057	0.21%
2020/11/23	27	41.84	36	41.85	44.40	-9	16,399	-0.05%
2020/11/20	0	0.00	11	40.05	40.40	-11	16,776	-0.07%
2020/11/19	4	39.10	1	38.95	39.00	3	16,927	0.02%
2020/11/18	3.2	39.81	5	40.07	39.55	-1.8	17,618	-0.01%
2020/11/17	40	40.57	7	40.33	39.50	33	18,922	0.17%
2020/11/16	5	40.22	15	40.56	41.35	-10	21,270	-0.05%
2020/11/13	9	38.71	23	38.93	38.70	-14	21,508	-0.07%
2020/11/12	28	38.67	6	39.88	38.15	22	21,713	0.10%
2020/11/11	36	40.70	61	40.22	40.35	-25	21,395	-0.12%
2020/11/10	37	39.16	29	38.94	38.05	8	20,909	0.04%
2020/11/09	1	38.50	31	38.54	39.00	-30	20,791	-0.14%
2020/11/06	4	37.93	51	38.22	37.65	-47	20,707	-0.23%
2020/11/05	65	38.07	68	37.72	37.90	-3	20,769	-0.01%
2020/11/04	38	36.70	6	36.85	37.00	32	20,901	0.15%
2020/11/03	1	35.95	38	36.73	36.90	-37	21,491	-0.17%
2020/11/02	4	35.30	3	35.75	35.30	1	22,085	0.00%
2020/10/30	6	36.38	11	36.20	36.05	-5	22,205	-0.02%
2020/10/29	22	36.74	21	36.89	37.20	1	22,509	0.00%
2020/10/28	11	37.74	18	38.65	37.55	-7	22,554	-0.03%
2020/10/27	0	0.00	20	38.31	38.45	-20	22,538	-0.09%
2020/10/26	1	38.20	17	38.23	38.10	-16	22,623	-0.07%
2020/10/23	1	38.00	4	38.10	38.15	-3	22,541	-0.01%
2020/10/22	16	37.60	0	0.00	37.80	16	22,637	0.07%
2020/10/21	10	37.25	3	37.40	37.40	7	22,620	0.03%
2020/10/20	17	36.78	18	37.06	36.75	-1	22,601	0.00%
2020/10/16	56	38.03	93	37.05	36.80	-37	22,574	-0.16%
2020/10/15	16	39.30	4	39.64	39.00	12	22,229	0.05%
2020/10/14	11	38.90	26	38.82	38.70	-15	21,642	-0.07%
2020/10/13	4	38.49	4	38.41	38.30	0	21,478	0.00%
2020/10/12	0	0.00	12	38.31	38.30	-12	21,336	-0.06%
2020/10/08	6	39.05	3	38.08	37.95	3	21,233	0.01%
2020/10/07	27	38.12	27	38.24	38.40	0	21,039	0.00%
2020/10/06	7	37.43	164	37.60	37.45	-157	20,941	-0.75%	大賣/鉅額交易
2020/10/05	1	36.35	1	36.80	36.90	0	21,030	0.00%
2020/09/30	7	36.30	18	36.29	36.30	-11	21,064	-0.05%
2020/09/29	24	36.07	22	36.21	35.75	2	21,134	0.01%
2020/09/28	10	35.42	0	0.00	35.45	10	21,083	0.05%
2020/09/25	16	34.93	6	35.74	34.95	10	21,098	0.05%
2020/09/24	130	35.92	0	0.00	35.30	130	21,089	0.62%	大買/鉅額交易
2020/09/23	32	37.67	17	38.35	37.10	15	21,179	0.07%
2020/09/22	91	37.47	85	37.38	37.05	6	20,890	0.03%
2020/09/21	12	37.64	23	37.61	37.40	-11	20,794	-0.05%
2020/09/18	5	37.90	0	0.00	37.60	5	20,814	0.02%
2020/09/17	39	37.72	57	37.50	38.20	-18	20,556	-0.09%
2020/09/16	0	0.00	4	36.64	36.40	-4	20,061	-0.02%
2020/09/15	17	36.17	4	36.28	35.90	13	19,992	0.07%
2020/09/14	2.3	35.20	5	36.03	36.10	-2.7	20,063	-0.01%
2020/09/11	60	35.06	8	34.76	34.65	52	20,003	0.26%
2020/09/10	20	36.69	3	36.23	36.20	17	19,836	0.09%
2020/09/09	0	0.00	27	36.33	36.40	-27	19,777	-0.14%
2020/09/08	4	36.28	1	35.90	35.90	3	19,786	0.02%
2020/09/07	28	36.03	14	36.40	35.70	14	19,811	0.07%
2020/09/04	50	36.74	35	36.89	36.75	15	19,837	0.08%
2020/09/03	35	37.94	49	38.25	37.40	-14	19,855	-0.07%
2020/09/02	78	37.89	64	37.90	38.00	14	19,694	0.07%
2020/09/01	35	37.85	50	38.23	38.55	-15	19,779	-0.08%
2020/08/31	2	36.98	4	36.81	36.70	-2	19,408	-0.01%
2020/08/28	12	37.62	11	37.87	37.40	1	19,647	0.01%
2020/08/27	115	37.35	20	37.77	37.35	95	20,272	0.47%	大買/
2020/08/26	338	39.55	134.6	40.60	38.40	203.4	19,892	1.02%	大買/大賣/鉅額交易
2020/08/25	14	38.51	28	38.08	38.40	-14	18,326	-0.08%
2020/08/24	41	38.20	26	38.84	39.00	15	17,887	0.08%
2020/08/21	85	38.30	33	38.93	37.95	52	17,062	0.30%
2020/08/20	147	36.16	332	37.52	38.75	-185	15,582	-1.19%	大買/大賣/鉅額交易
2020/08/19	13	36.20	75	36.10	36.85	-62	12,641	-0.49%
2020/08/18	16	32.78	77	32.93	33.50	-61	11,930	-0.51%
2020/08/17	11	31.73	24	31.63	32.00	-13	11,501	-0.11%
2020/08/14	52	30.48	3	30.57	30.45	49	11,271	0.43%
2020/08/13	209	29.93	148	30.05	30.05	61	11,222	0.54%	大買/大賣/
2020/08/12	13	29.80	0	0.00	29.90	13	11,049	0.12%
2020/08/11	6	30.22	10	29.71	29.80	-4	10,944	-0.04%
2020/08/10	97	31.10	36	30.64	30.40	61	10,915	0.56%
2020/08/07	166	32.37	0	0.00	32.40	166	10,682	1.55%	大買/鉅額交易
2020/08/06	1	32.00	59	32.51	32.65	-58	10,058	-0.58%
2020/08/05	19	29.64	32	29.93	29.70	-13	9,412	-0.14%
2020/08/04	16	30.13	2	29.50	28.80	14	9,278	0.15%
2020/08/03	1	29.70	26	29.81	29.70	-25	8,947	-0.28%
2020/07/31	0	0.00	5	29.27	29.35	-5	8,858	-0.06%
2020/07/30	4	29.30	11	29.08	29.55	-7	8,845	-0.08%
2020/07/29	0.3	28.25	1	28.40	28.40	-0.7	8,775	-0.01%
2020/07/28	76	28.78	1	28.80	27.40	75	8,775	0.85%
2020/07/27	0	0.00	14	28.51	28.55	-14	8,632	-0.16%
2020/07/24	61	28.78	1	28.85	27.95	60	8,703	0.69%
2020/07/23	0	0.00	3	28.83	28.55	-3	8,690	-0.03%
2020/07/22	14	28.39	12	28.53	28.45	2	8,692	0.02%
2020/07/21	2	27.80	10	27.78	27.85	-8	8,790	-0.09%
2020/07/20	5	26.73	0	0.00	26.90	5	9,037	0.06%
2020/07/17	10	27.18	0	0.00	27.05	10	9,148	0.11%
2020/07/16	1	28.05	3	28.00	28.05	-2	9,131	-0.02%
2020/07/15	37	28.90	0	0.00	28.65	37	9,100	0.41%
2020/07/14	5.5	29.45	0	0.00	29.35	5.5	9,016	0.06%
2020/07/10	3	29.25	10	28.95	28.95	-7	8,720	-0.08%
2020/07/09	0.1	29.50	0	0.00	29.70	0.1	8,548	0.00%
2020/07/08	10	29.50	13	29.69	29.45	-3	8,462	-0.04%
2020/07/07	15	29.12	0	0.00	29.15	15	8,344	0.18%
2020/07/06	3	28.97	6	29.13	29.20	-3	8,298	-0.04%
2020/07/03	0	0.00	10	29.05	29.10	-10	8,235	-0.12%
2020/07/02	2	29.08	31	29.33	29.80	-29	8,010	-0.36%
2020/07/01	8	28.49	1	28.65	28.50	7	7,748	0.09%
2020/06/30	0	0.00	1	28.30	28.30	-1	7,703	-0.01%
2020/06/29	4	28.28	2	27.90	27.85	2	7,753	0.03%
2020/06/24	0	0.00	1	29.20	29.20	-1	7,613	-0.01%
2020/06/23	3	28.18	0	0.00	28.15	3	7,535	0.04%
2020/06/22	10	28.85	11	28.95	28.60	-1	7,503	-0.01%
2020/06/19	0	0.00	2	29.50	28.30	-2	7,478	-0.03%
2020/06/18	0	0.00	2	28.80	28.80	-2	7,303	-0.03%
2020/06/17	0	0.00	1	28.45	28.60	-1	7,261	-0.01%
2020/06/16	2	28.45	1	28.35	28.35	1	7,218	0.01%
2020/06/15	8	28.36	2	28.95	28.05	6	7,204	0.08%
2020/06/12	5	29.35	10	29.25	29.65	-5	7,134	-0.07%
2020/06/11	71	29.47	0	0.00	29.20	71	7,085	1.00%
2020/06/10	1	29.90	9	29.44	30.00	-8	6,942	-0.12%
2020/06/09	15	28.29	3	28.22	28.30	12	6,772	0.18%
2020/06/08	10	29.55	13	30.20	29.10	-3	6,677	-0.04%
2020/06/05	24	29.10	7	29.37	29.10	17	6,346	0.27%
2020/06/04	69	28.95	68	29.57	29.30	1	6,172	0.02%
2020/06/03	330	28.72	143	29.10	28.95	187	5,701	3.28%	大買/大賣/鉅額交易
2020/06/02	0	0.00	18	25.91	27.00	-18	4,644	-0.39%
2020/06/01	5	24.12	2	24.45	24.60	3	4,304	0.07%
2020/05/29	0	0.00	5	24.00	23.70	-5	4,277	-0.12%
2020/05/28	1	24.50	0	0.00	24.50	1	4,262	0.02%
2020/05/27	5	24.80	5	24.36	24.80	0	4,245	0.00%
2020/05/21	0	0.00	2	24.65	24.60	-2	4,164	-0.05%
2020/05/19	0	0.00	18	23.40	23.80	-18	4,052	-0.44%
2020/05/18	9	22.47	1.2	23.00	23.00	7.8	3,999	0.20%
2020/05/15	4	22.95	30	23.73	23.25	-26	3,969	-0.66%
2020/05/14	8	24.44	6	24.20	24.20	2	3,846	0.05%
2020/05/13	0	0.00	25	24.75	25.00	-25	3,803	-0.66%
2020/05/11	3	25.30	1	25.55	25.55	2	3,765	0.05%
2020/05/07	50	24.80	0	0.00	24.95	50	3,674	1.36%
2020/05/06	7	25.00	2	25.40	25.05	5	3,624	0.14%
2020/05/05	15	24.80	3	25.18	25.40	12	3,573	0.34%
2020/05/04	0	0.00	26	24.11	24.40	-26	3,499	-0.74%
2020/04/29	4	24.50	51	24.81	24.40	-47	3,496	-1.34%
2020/04/28	3	23.90	0	0.00	24.15	3	3,405	0.09%
2020/04/27	16	23.82	0	0.00	23.85	16	3,390	0.47%
2020/04/24	7	24.41	3	24.38	23.70	4	3,331	0.12%
2020/04/23	41	24.05	34	24.36	24.05	7	3,179	0.22%
2020/04/22	0.1	23.10	3	23.07	23.20	-2.9	2,893	-0.10%
2020/04/20	2	21.80	0	0.00	22.00	2	2,755	0.07%
2020/04/17	0	0.00	1	21.40	21.50	-1	2,740	-0.04%
2020/04/15	0	0.00	16	21.20	21.30	-16	2,700	-0.59%
2020/04/13	3	20.65	0	0.00	20.25	3	2,701	0.11%
2020/04/10	0	0.00	20	20.11	20.20	-20	2,706	-0.74%
2020/03/31	11	19.47	12	19.55	19.15	-1	2,982	-0.03%
2020/03/30	2	18.30	0	0.00	18.45	2	2,957	0.07%
2020/03/27	0	0.00	10	18.42	17.95	-10	2,943	-0.34%
2020/03/26	2	18.30	3	18.13	18.20	-1	2,953	-0.03%
2020/03/25	9	18.19	0	0.00	18.25	9	3,134	0.29%
2020/03/24	0	0.00	3	16.53	16.60	-3	3,084	-0.10%
2020/03/20	0.2	15.05	2	14.85	15.05	-1.8	3,060	-0.06%
2020/03/19	1	14.35	0	0.00	13.70	1	3,048	0.03%
2020/03/18	12	16.22	10	15.85	15.20	2	2,956	0.07%
2020/03/17	21	16.63	1	16.15	16.15	20	2,896	0.69%
2020/03/16	20	18.54	0	0.00	17.90	20	2,799	0.71%
2020/03/13	21	19.90	0	0.00	19.85	21	2,724	0.77%
2020/03/12	7	22.59	0	0.00	21.65	7	2,651	0.26%
2020/03/10	2	23.75	2	24.05	24.75	0	2,605	0.00%
2020/03/04	0	0.00	58	25.43	25.65	-58	2,653	-2.19%
2020/02/27	13	24.62	0	0.00	24.30	13	2,625	0.50%
2020/02/24	0	0.00	1.8	24.87	24.90	-1.8	2,563	-0.07%
2020/02/19	0	0.00	23	25.10	25.15	-23	2,556	-0.90%
2020/02/18	0	0.00	1	25.20	25.00	-1	2,558	-0.04%
2020/02/14	10	24.68	0	0.00	24.75	10	2,558	0.39%
2020/02/13	1	24.65	24	25.34	24.65	-23	2,571	-0.89%
2020/02/12	0	0.00	2	24.88	24.80	-2	2,564	-0.08%
2020/02/11	0	0.00	2	24.63	24.50	-2	2,553	-0.08%
2020/02/10	5	23.38	5	24.02	24.15	0	2,540	0.00%
2020/02/07	6	23.83	0	0.00	23.80	6	2,546	0.24%
2020/02/06	5	24.15	3	23.97	24.25	2	2,544	0.08%
2020/02/03	30	22.30	0	0.00	22.20	30	2,673	1.12%
2020/01/31	19	24.02	1.8	24.08	24.00	17.2	2,653	0.65%
2020/01/30	8	24.73	0	0.00	24.65	8	2,631	0.30%
2020/01/20	1	27.30	0	0.00	27.35	1	2,587	0.04%
2020/01/17	4	27.55	0	0.00	27.55	4	2,596	0.15%
2020/01/16	2	27.50	2	27.75	27.80	0	2,616	0.00%
2020/01/15	10	27.50	7	27.68	27.85	3	2,687	0.11%
2020/01/14	2	27.13	0	0.00	27.10	2	2,655	0.08%
2020/01/13	2	26.93	9	26.89	26.95	-7	2,650	-0.26%
2020/01/10	4	26.43	0	0.00	26.50	4	2,656	0.15%
2020/01/08	14	26.78	0	0.00	26.55	14	2,780	0.50%
2020/01/02	2	27.95	0	0.00	27.80	2	2,762	0.07%
2019/12/30	1	28.35	4	28.05	28.00	-3	2,797	-0.11%
2019/12/27	2	28.65	9	28.33	28.35	-7	2,757	-0.25%
2019/12/26	10	28.13	11	28.12	28.30	-1	2,692	-0.04%
2019/12/25	13	27.23	8	27.55	27.80	5	2,500	0.20%
2019/12/23	2	27.20	0	0.00	26.90	2	2,423	0.08%
2019/12/20	4	28.35	6	28.17	27.50	-2	2,391	-0.08%
2019/12/19	0	0.00	2	26.55	26.65	-2	2,169	-0.09%
2019/12/17	4	26.65	4	26.85	26.65	0	2,248	0.00%
2019/12/16	0	0.00	10	26.47	26.50	-10	2,290	-0.44%
2019/12/12	10	26.05	11	26.14	26.00	-1	2,388	-0.04%
2019/12/11	0	0.00	3	25.85	25.85	-3	2,724	-0.11%
2019/12/10	1	25.65	0	0.00	25.65	1	2,822	0.04%
2019/12/06	0	0.00	2	26.35	26.05	-2	3,059	-0.07%
2019/12/04	4.3	25.92	2	25.95	25.90	2.3	3,421	0.07%
2019/12/03	2	25.40	0	0.00	25.35	2	3,454	0.06%
2019/12/02	1	25.25	61	25.35	25.35	-60	3,517	-1.71%
2019/11/29	9	26.55	0	0.00	26.15	9	3,555	0.25%
2019/11/27	0	0.00	2	27.05	26.95	-2	3,689	-0.05%
2019/11/26	10	27.00	0	0.00	27.10	10	3,792	0.26%
2019/11/25	5	27.20	0	0.00	27.20	5	3,851	0.13%
2019/11/22	5	26.90	2	27.15	26.95	3	3,938	0.08%
2019/11/21	10	26.75	0	0.00	26.70	10	4,018	0.25%
2019/11/18	2	26.75	11	26.88	27.15	-9	4,240	-0.21%
2019/11/15	5	26.60	0	0.00	26.60	5	4,372	0.11%
2019/11/13	1	26.75	0	0.00	26.60	1	4,489	0.02%
2019/11/12	2	26.70	2	26.65	26.90	0	4,493	0.00%
2019/11/11	10	26.95	0	0.00	26.90	10	4,505	0.22%
2019/11/06	6	27.52	0	0.00	27.35	6	4,571	0.13%
2019/11/05	8	27.82	0	0.00	27.80	8	4,572	0.17%
2019/11/04	5	27.90	0	0.00	27.80	5	4,603	0.11%
2019/11/01	4	28.05	0	0.00	28.15	4	4,607	0.09%
2019/10/31	8	29.56	833	29.24	28.70	-825	4,584	-18.00%	大賣/鉅額交易
2019/10/29	1	28.60	10	28.45	28.40	-9	4,579	-0.20%
2019/10/28	0	0.00	464	28.37	28.35	-464	4,594	-10.10%	大賣/鉅額交易
2019/10/24	5	28.81	0	0.00	28.90	5	4,621	0.11%
2019/10/23	8	28.84	0	0.00	29.05	8	4,657	0.17%
2019/10/22	2	28.35	0	0.00	28.40	2	4,591	0.04%
2019/10/21	0.1	28.40	0	0.00	28.40	0.1	4,629	0.00%
2019/10/18	0	0.00	5	28.70	28.70	-5	4,679	-0.11%
2019/10/16	1	28.70	4	28.35	28.70	-3	4,749	-0.06%
2019/10/15	6	27.52	0	0.00	28.30	6	4,662	0.13%
2019/10/14	5	27.20	0	0.00	27.45	5	4,644	0.11%
2019/10/08	0	0.00	1	27.15	26.85	-1	5,187	-0.02%
2019/10/07	1	27.30	0	0.00	27.25	1	5,396	0.02%
2019/10/04	2	28.05	0	0.00	27.65	2	5,404	0.04%
2019/10/03	5.2	28.01	0	0.00	28.20	5.2	5,480	0.09%
2019/10/02	10	28.35	0	0.00	28.45	10	5,517	0.18%
2019/09/27	8	29.36	5	29.50	29.15	3	5,527	0.05%
2019/09/24	5	30.35	7	30.56	30.15	-2	5,526	-0.04%
2019/09/23	0.3	30.35	0	0.00	30.35	0.3	5,547	0.01%
2019/09/11	3	27.60	0	0.00	27.65	3	5,550	0.05%
2019/09/10	0	0.00	5	28.35	28.35	-5	5,526	-0.09%
2019/09/09	0	0.00	1	28.15	28.20	-1	5,567	-0.02%
2019/09/06	20	29.02	26	29.31	28.60	-6	5,543	-0.11%
2019/09/05	3	28.95	0	0.00	28.50	3	5,199	0.06%
2019/09/04	2	28.55	0	0.00	28.70	2	5,121	0.04%
2019/09/03	9	28.43	1	29.40	28.90	8	5,107	0.16%
2019/09/02	0	0.00	5	28.42	29.00	-5	4,945	-0.10%
2019/08/30	6	28.20	7	28.44	27.35	-1	4,867	-0.02%
2019/08/29	0	0.00	1	27.70	27.95	-1	4,679	-0.02%
2019/08/28	0	0.00	10	28.00	27.70	-10	4,637	-0.22%
2019/08/27	0	0.00	32	27.50	27.70	-32	4,575	-0.70%
2019/08/26	5	26.88	0	0.00	26.90	5	4,495	0.11%
2019/08/23	17	27.69	9	27.51	27.45	8	4,454	0.18%
2019/08/22	7	27.26	6	27.11	27.05	1	4,329	0.02%
2019/08/21	3	26.73	3	26.87	26.75	0	4,229	0.00%
2019/08/20	1	26.50	2	26.55	26.50	-1	4,192	-0.02%
2019/08/19	3	26.25	20	26.48	26.25	-17	4,110	-0.41%
2019/08/16	15	26.25	5	26.46	25.80	10	4,037	0.25%
2019/08/15	7	26.12	10	26.29	26.15	-3	3,992	-0.08%
2019/08/14	4	25.66	18	25.81	25.70	-14	3,939	-0.36%
2019/08/13	15	25.89	11	25.87	25.75	4	3,863	0.10%
2019/08/12	7	25.91	15	25.27	25.95	-8	3,757	-0.21%
2019/08/07	5	24.23	5	23.60	23.60	0	3,702	0.00%
2019/08/05	5	23.80	0	0.00	23.70	5	3,887	0.13%
2019/08/02	7	24.70	0	0.00	24.50	7	3,916	0.18%
2019/08/01	3	25.60	4	25.40	25.35	-1	3,965	-0.03%
2019/07/30	1	25.70	0	0.00	25.65	1	4,010	0.02%
2019/07/29	7	26.56	0	0.00	26.35	7	4,035	0.17%
2019/07/26	2	26.75	4	26.75	26.75	-2	4,037	-0.05%
2019/07/25	0	0.00	10	26.85	27.00	-10	4,028	-0.25%
2019/07/24	11	26.58	7	26.56	26.65	4	3,979	0.10%
2019/07/23	5	25.95	4	25.95	25.95	1	3,926	0.03%
2019/07/22	1	25.60	5	25.52	25.65	-4	3,953	-0.10%
2019/07/19	1	26.00	0	0.00	25.90	1	3,971	0.03%
2019/07/16	0	0.00	11	26.87	26.70	-11	4,076	-0.27%
2019/07/15	5	26.50	0	0.00	26.50	5	4,108	0.12%
2019/07/12	1	27.35	3	27.27	27.05	-2	4,299	-0.05%
2019/07/09	0	0.00	7	26.95	26.90	-7	4,696	-0.15%
2019/07/08	37	28.34	33	27.59	27.45	4	5,160	0.08%
2019/07/05	564	26.87	555	27.21	27.00	9	5,857	0.15%	大買/大賣/
2019/07/04	7	26.02	15	26.48	26.75	-8	5,700	-0.14%
2019/07/03	2	25.20	0	0.00	25.20	2	5,573	0.04%
2019/07/02	0	0.00	3	26.55	25.90	-3	5,601	-0.05%
2019/07/01	5	25.85	0	0.00	26.00	5	5,601	0.09%
2019/06/24	1	25.55	2	25.65	25.60	-1	5,855	-0.02%
2019/06/20	0	0.00	7	26.14	26.05	-7	5,935	-0.12%
2019/06/19	7	25.57	4	25.85	25.80	3	5,979	0.05%
2019/06/17	2	26.05	3	25.83	25.90	-1	6,100	-0.02%
2019/06/14	2	25.30	3	25.40	25.25	-1	6,083	-0.02%
2019/06/13	0	0.00	2	24.75	24.75	-2	6,247	-0.03%
2019/06/12	0	0.00	4	25.30	25.00	-4	6,351	-0.06%
2019/06/11	7	25.00	10	25.32	25.30	-3	6,380	-0.05%
2019/06/10	3	24.70	0	0.00	25.25	3	6,416	0.05%
2019/06/06	0	0.00	1	24.80	24.50	-1	6,437	-0.02%
2019/06/05	1	24.60	0	0.00	24.50	1	6,393	0.02%
2019/06/04	2	24.25	0	0.00	24.25	2	6,454	0.03%
2019/05/31	3	24.80	0	0.00	24.75	3	6,506	0.05%
2019/05/29	0	0.00	5	24.30	24.25	-5	6,571	-0.08%
2019/05/23	0	0.00	1	23.90	24.00	-1	6,905	-0.01%
2019/05/22	1	24.45	0	0.00	24.20	1	6,957	0.01%
2019/05/21	1	23.50	1	24.15	24.45	0	7,021	0.00%
2019/05/20	0	0.00	6	24.12	23.90	-6	7,087	-0.08%
2019/05/13	2	24.03	0	0.00	23.30	2	8,253	0.02%
2019/05/10	1	24.90	39	25.51	25.05	-38	8,743	-0.43%
2019/05/09	3	25.62	0	0.00	25.50	3	8,772	0.03%
2019/05/08	22	26.31	20	26.33	26.35	2	8,782	0.02%
2019/05/07	11	26.70	10	26.80	26.65	1	8,903	0.01%
2019/05/06	12	26.46	13	26.79	26.30	-1	8,994	-0.01%
2019/05/03	12	27.60	16	27.46	27.60	-4	9,300	-0.04%
2019/05/02	5	27.50	0	0.00	27.35	5	9,345	0.05%
2019/04/29	18	26.63	18	26.73	26.60	0	9,689	0.00%
2019/04/26	31	27.52	30	27.70	27.30	1	9,797	0.01%
2019/04/25	40	28.10	40	28.10	28.10	0	10,130	0.00%
2019/04/24	6	28.54	0	0.00	28.35	6	10,373	0.06%
2019/04/23	40	28.49	36	28.63	28.75	4	10,579	0.04%
2019/04/22	12	28.83	11	28.90	28.80	1	10,535	0.01%
2019/04/18	56	29.48	0	0.00	28.65	56	10,517	0.53%
2019/04/17	4	30.06	0	0.00	29.85	4	10,458	0.04%
2019/04/16	6	29.78	6	29.93	30.15	0	10,576	0.00%
2019/04/15	6	29.38	3	29.60	29.25	3	10,637	0.03%
2019/04/12	10	29.87	11	31.26	29.05	-1	10,596	-0.01%
2019/04/11	250	29.26	273	31.19	30.70	-23	10,145	-0.23%	大買/大賣/
2019/04/10	2	28.25	5	28.10	28.55	-3	9,180	-0.03%
2019/04/09	6	28.03	2	28.20	27.85	4	9,094	0.04%
2019/04/08	7	27.91	0	0.00	27.50	7	9,061	0.08%
2019/04/03	4	27.56	8	27.73	27.60	-4	9,079	-0.04%
2019/04/02	1	27.60	2	27.45	27.25	-1	9,083	-0.01%
2019/04/01	1	27.20	6	27.41	27.30	-5	9,101	-0.05%
2019/03/29	0	0.00	430	26.67	26.65	-430	9,054	-4.75%	大賣/鉅額交易
2019/03/28	1	27.05	3	26.95	26.65	-2	9,332	-0.02%
2019/03/27	1	26.65	21	26.63	26.90	-20	9,489	-0.21%
2019/03/26	5	26.20	0	0.00	26.05	5	9,577	0.05%
2019/03/25	7	26.23	301	26.12	26.10	-294	9,814	-3.00%	大賣/鉅額交易
2019/03/22	6	27.48	6	27.66	27.15	0	9,900	0.00%
2019/03/21	12	27.40	7	27.58	27.55	5	10,038	0.05%
2019/03/20	1	26.75	3	26.65	26.55	-2	10,738	-0.02%
2019/03/19	0	0.00	3	26.58	26.70	-3	10,914	-0.03%
2019/03/18	10	26.76	50	26.10	26.25	-40	10,916	-0.37%
2019/03/15	2	27.85	0	0.00	27.15	2	10,826	0.02%
2019/03/12	2	27.95	1	27.70	27.70	1	11,336	0.01%
2019/03/11	1	27.40	0	0.00	27.50	1	11,605	0.01%
2019/03/08	8	27.73	0	0.00	27.70	8	12,319	0.06%
2019/03/07	2	28.55	0	0.00	28.50	2	13,170	0.02%
2019/03/06	5	28.75	0	0.00	28.70	5	13,509	0.04%
2019/03/05	7	28.82	0	0.00	28.75	7	13,769	0.05%
2019/03/04	0	0.00	3	29.30	29.30	-3	13,904	-0.02%
2019/02/27	3	28.70	0	0.00	28.75	3	13,919	0.02%
2019/02/26	5	29.85	1	29.45	29.45	4	13,911	0.03%
2019/02/25	3	30.33	0	0.00	30.25	3	13,990	0.02%
2019/02/22	3	30.20	4	30.21	30.10	-1	14,172	-0.01%
2019/02/21	5	30.05	4	30.23	30.20	1	14,153	0.01%
2019/02/20	3	30.40	2	30.15	30.15	1	14,199	0.01%
2019/02/19	2	30.15	0	0.00	30.15	2	14,224	0.01%
2019/02/18	7	30.26	5	30.03	29.95	2	14,215	0.01%
2019/02/15	10	31.63	0	0.00	31.00	10	14,082	0.07%
2019/02/14	4	31.76	1	31.25	31.25	3	13,848	0.02%
2019/02/13	2	31.73	26	31.97	31.35	-24	13,838	-0.17%
2019/02/12	36	31.07	6	31.07	31.30	30	13,648	0.22%
2019/02/11	55	30.93	30	30.63	31.15	25	13,564	0.18%
2019/01/30	2	28.83	0	0.00	28.55	2	13,213	0.02%
2019/01/29	2	29.05	3	28.58	28.90	-1	13,385	-0.01%
2019/01/28	0	0.00	1	29.45	29.00	-1	13,834	-0.01%
2019/01/25	161	28.83	12	28.75	28.75	149	14,039	1.06%	大買/鉅額交易
2019/01/24	6	28.79	6	28.68	28.40	0	14,141	0.00%
2019/01/23	11	28.12	12	28.32	28.25	-1	13,989	-0.01%
2019/01/22	1	29.10	1	28.45	28.10	0	14,086	0.00%
2019/01/21	12	29.30	8	29.34	28.80	4	13,979	0.03%
2019/01/18	2	28.50	1	28.80	29.05	1	13,906	0.01%
2019/01/17	7	28.81	14	28.78	28.40	-7	13,893	-0.05%
2019/01/16	27	28.28	40	28.29	28.95	-13	13,553	-0.10%
2019/01/15	3	26.85	17	27.63	27.05	-14	13,306	-0.11%
2019/01/14	3	26.20	1	26.25	26.25	2	13,137	0.02%
2019/01/11	2	26.83	1	26.40	26.40	1	13,213	0.01%
2019/01/10	2	26.58	3	26.45	26.85	-1	13,196	-0.01%
2019/01/09	32	27.01	4	26.40	26.40	28	13,169	0.21%
2019/01/08	56	27.06	4	27.18	26.75	52	13,080	0.40%
2019/01/07	5	25.00	16	26.02	26.85	-11	12,900	-0.09%
2019/01/04	5	24.70	1	23.70	24.45	4	12,832	0.03%
2019/01/03	24	25.82	10	25.92	25.45	14	12,756	0.11%
2019/01/02	0	0.00	7	25.96	25.70	-7	12,860	-0.05%
2018/12/28	5	25.60	7	25.39	25.45	-2	12,985	-0.02%
2018/12/27	6	25.58	8	25.51	25.45	-2	13,109	-0.02%
2018/12/26	8	25.46	12	25.45	24.95	-4	13,064	-0.03%
2018/12/25	6	25.30	0	0.00	25.60	6	13,032	0.05%
2018/12/24	0	0.00	2	26.45	26.50	-2	12,977	-0.02%
2018/12/22	1	26.35	0	0.00	26.25	1	13,007	0.01%
2018/12/21	20	26.46	10	26.40	26.95	10	13,020	0.08%
2018/12/20	2	25.20	7	25.73	25.65	-5	12,743	-0.04%
2018/12/19	17	25.86	11	25.99	25.45	6	12,634	0.05%
2018/12/18	9	26.27	1	26.70	26.00	8	12,559	0.06%
2018/12/17	9	27.58	9	27.33	27.25	0	12,402	0.00%
2018/12/14	0	0.00	4	27.60	27.70	-4	12,378	-0.03%
2018/12/13	49	29.91	16	30.13	28.80	33	12,204	0.27%
2018/12/12	0	0.00	6	28.24	29.70	-6	11,430	-0.05%
2018/12/11	3	27.13	8	27.07	27.00	-5	11,257	-0.04%
2018/12/10	12	26.61	0	0.00	26.70	12	11,295	0.11%
2018/12/07	3	28.30	4	28.20	28.10	-1	11,245	-0.01%
2018/12/06	8	29.39	8	27.96	27.55	0	11,175	0.00%
2018/12/05	2	30.63	8	30.21	30.25	-6	10,997	-0.05%
2018/12/04	9	31.54	13	31.81	31.50	-4	10,949	-0.04%
2018/12/03	13	32.63	21	31.79	31.90	-8	10,750	-0.07%
2018/11/30	169	29.21	136	30.74	31.25	33	10,080	0.33%	大買/大賣/
2018/11/29	11	27.16	22	27.88	28.45	-11	9,212	-0.12%
2018/11/28	8	25.57	17	25.56	25.90	-9	8,915	-0.10%
2018/11/27	2	24.53	6	24.63	24.80	-4	8,751	-0.05%
2018/11/23	12	23.58	0	0.00	23.45	12	8,811	0.14%
2018/11/22	8	25.02	2	26.05	24.25	6	9,015	0.07%
2018/11/21	7	25.84	5	26.19	25.55	2	8,951	0.02%
2018/11/20	3	25.40	2	25.75	25.75	1	8,885	0.01%
2018/11/19	2	25.35	4	25.69	25.65	-2	8,898	-0.02%
2018/11/16	1	25.20	1	24.90	24.60	0	9,020	0.00%
2018/11/15	1	24.40	0	0.00	24.45	1	9,163	0.01%
2018/11/14	0	0.00	5	24.10	24.10	-5	9,169	-0.05%
2018/11/13	60	24.01	60	23.57	24.15	0	9,201	0.00%
2018/11/12	0	0.00	5	24.30	24.10	-5	9,232	-0.05%
2018/11/09	5	23.80	1	24.15	23.80	4	9,218	0.04%
2018/11/08	3	25.25	3	25.85	24.65	0	9,232	0.00%
2018/11/07	7	25.61	6	25.71	25.80	1	9,204	0.01%
2018/11/06	3	24.62	11	24.55	24.30	-8	9,220	-0.09%
2018/11/05	28	26.31	20	26.35	25.75	8	9,225	0.09%
2018/11/02	124	24.55	129	25.93	26.00	-5	8,734	-0.06%	大買/大賣/
2018/11/01	13	23.24	11	23.50	23.65	2	8,434	0.02%
2018/10/31	7	21.28	7	22.31	22.25	0	8,304	0.00%
2018/10/30	2	20.90	0	0.00	21.00	2	8,139	0.02%
2018/10/25	0	0.00	18	20.80	20.75	-18	8,232	-0.22%
2018/10/23	3	23.42	5	23.70	23.00	-2	8,421	-0.02%
2018/10/19	0	0.00	6	23.23	23.25	-6	8,669	-0.07%
2018/10/17	10	24.85	2	25.20	24.25	8	8,960	0.09%
2018/10/16	2	24.58	7	25.24	24.50	-5	9,063	-0.06%
2018/10/15	13	24.45	8	24.57	24.75	5	9,181	0.05%
2018/10/12	1	23.80	0	0.00	24.05	1	9,501	0.01%
2018/10/09	2	26.30	0	0.00	25.60	2	9,883	0.02%
2018/10/08	1	27.40	1	26.30	26.30	0	9,900	0.00%
2018/10/05	5	30.26	7	28.70	28.60	-2	9,810	-0.02%
2018/10/04	2	31.70	0	0.00	31.75	2	9,787	0.02%
2018/10/03	6	32.56	0	0.00	32.05	6	9,966	0.06%
2018/10/02	0	0.00	13.4	33.46	33.40	-13.4	10,174	-0.13%
2018/10/01	5	32.55	5	33.25	33.00	0	10,261	0.00%
2018/09/28	14	32.76	1	32.35	32.35	13	10,444	0.12%
2018/09/26	2	34.05	4	34.83	33.65	-2	10,919	-0.02%
2018/09/25	10	33.98	16	33.68	33.95	-6	11,420	-0.05%
2018/09/20	16	33.00	3	33.40	31.60	13	11,692	0.11%
2018/09/19	0	0.00	7	34.07	33.20	-7	11,730	-0.06%
2018/09/18	7	33.10	1	33.30	33.20	6	11,875	0.05%
2018/09/14	3	34.53	13	34.98	34.65	-10	12,053	-0.08%
2018/09/13	9	33.57	1	34.80	33.45	8	12,211	0.07%
2018/09/12	1	34.05	6	33.73	33.95	-5	12,365	-0.04%
2018/09/11	13	33.64	9	33.71	34.10	4	12,775	0.03%
2018/09/10	2	34.00	5	34.15	33.50	-3	12,938	-0.02%
2018/09/07	2	37.30	2	38.20	37.20	0	13,031	0.00%
2018/09/05	2	40.25	2	40.00	39.70	0	13,695	0.00%
2018/09/04	1	39.60	9	40.01	40.35	-8	14,177	-0.06%
2018/09/03	20	39.85	1	41.50	38.80	19	14,395	0.13%
2018/08/30	1	41.15	13	41.75	41.85	-12	14,713	-0.08%
2018/08/29	11	40.99	24	41.03	40.90	-13	14,755	-0.09%
2018/08/28	0	0.00	1	39.35	39.00	-1	14,992	-0.01%
2018/08/27	7	39.64	6	39.18	39.60	1	15,665	0.01%
2018/08/24	4	37.13	4	37.83	38.35	0	16,260	0.00%
2018/08/23	19	38.84	1	37.90	37.90	18	16,866	0.11%
2018/08/22	3	38.85	14	38.79	39.20	-11	17,355	-0.06%
2018/08/21	0	0.00	8	37.02	37.20	-8	17,414	-0.05%
2018/08/20	4	36.23	3	36.32	36.05	1	17,824	0.01%
2018/08/17	1	37.10	0	0.00	37.05	1	18,015	0.01%
2018/08/16	8	37.83	8	37.73	37.80	0	18,146	0.00%
2018/08/15	4	37.93	5	37.61	37.40	-1	18,284	-0.01%
2018/08/14	15	37.69	27	38.31	39.20	-12	18,368	-0.07%
2018/08/13	3	38.17	3	38.92	37.45	0	18,516	0.00%
2018/08/10	3	42.72	2	41.75	41.00	1	18,671	0.01%
2018/08/09	5	45.00	0	0.00	44.70	5	18,662	0.03%
2018/08/08	9	45.64	2	45.70	44.60	7	19,369	0.04%
2018/08/06	0	0.00	1	44.55	44.50	-1	19,966	-0.01%
2018/08/03	3	43.90	1	45.10	45.10	2	20,087	0.01%
2018/08/02	5	44.42	1	44.20	43.25	4	20,151	0.02%
2018/07/31	3	46.88	2	46.50	47.00	1	20,239	0.00%
2018/07/30	4	47.30	3	48.13	46.45	1	20,574	0.00%
2018/07/27	1	48.10	6	48.32	48.65	-5	20,620	-0.02%
2018/07/26	8	47.51	7	47.64	47.65	1	20,598	0.00%
2018/07/25	11	46.91	12	46.68	47.10	-1	20,590	0.00%
2018/07/24	1	43.80	1	44.00	44.95	0	20,477	0.00%
2018/07/23	4	44.13	2	43.35	43.50	2	20,442	0.01%
2018/07/20	0	0.00	3	44.37	43.50	-3	20,453	-0.01%
2018/07/19	4	45.89	3	45.00	44.80	1	20,503	0.00%
2018/07/18	3	47.58	2	47.48	45.85	1	20,485	0.00%
2018/07/17	5	50.28	6	50.88	50.90	-1	20,276	0.00%
2018/07/16	5	50.89	2	51.60	49.65	3	20,265	0.01%
2018/07/13	1	52.70	0	0.00	52.00	1	20,283	0.00%
2018/07/12	0	0.00	1	52.30	52.60	-1	20,531	0.00%
2018/07/11	12	52.80	2	52.65	51.80	10	20,832	0.05%
2018/07/10	4	53.85	0	0.00	52.40	4	20,859	0.02%
2018/07/09	152	54.55	2	53.95	54.00	150	20,861	0.72%	大買/鉅額交易
2018/07/06	6	54.68	16	56.01	55.50	-10	20,896	-0.05%
2018/07/05	6	58.80	11	58.05	57.90	-5	20,969	-0.02%
2018/07/04	7	60.44	5	61.02	59.30	2	20,875	0.01%
2018/07/03	39	62.04	20	62.08	61.50	19	20,903	0.09%
2018/07/02	11	59.75	8	59.74	59.30	3	20,719	0.01%
2018/06/29	4	57.33	3	57.30	57.00	1	20,522	0.00%
2018/06/28	1	57.60	1	56.50	55.80	0	20,679	0.00%
2018/06/27	13	58.72	17	59.45	57.60	-4	21,421	-0.02%
2018/06/26	1	56.40	8	57.09	57.60	-7	21,661	-0.03%
2018/06/25	8	57.14	10	57.22	56.70	-2	22,331	-0.01%
2018/06/22	15	58.97	20	59.10	58.40	-5	22,758	-0.02%
2018/06/21	1	57.80	4	58.58	57.80	-3	22,747	-0.01%
2018/06/20	13	58.88	18	58.45	57.60	-5	22,667	-0.02%
2018/06/19	15	58.11	33	57.92	57.00	-18	22,460	-0.08%
2018/06/15	16	60.87	2	61.80	59.50	14	22,427	0.06%
2018/06/14	19	60.28	21	60.56	59.60	-2	22,244	-0.01%
2018/06/13	29	61.48	3	61.43	58.70	26	21,992	0.12%
2018/06/12	11	62.21	17	62.48	65.10	-6	21,603	-0.03%
2018/06/11	9	60.16	3	60.70	60.00	6	21,153	0.03%
2018/06/08	5	60.38	86	60.60	59.60	-81	21,069	-0.38%
2018/06/07	6	60.57	15	61.15	59.80	-9	20,875	-0.04%
2018/06/06	15	61.09	165	61.55	60.60	-150	20,827	-0.72%	大賣/鉅額交易
2018/06/05	20	62.57	29	62.86	60.60	-9	21,042	-0.04%
2018/06/04	9	67.21	79	68.07	64.40	-70	20,988	-0.33%
2018/06/01	18	63.37	24	64.48	66.60	-6	20,470	-0.03%
2018/05/31	47	63.40	15	61.41	60.60	32	19,774	0.16%
2018/05/30	1	59.20	18	59.10	61.20	-17	19,175	-0.09%
2018/05/29	16	57.19	6	57.22	57.20	10	18,789	0.05%
2018/05/28	7	55.10	5	55.84	56.70	2	18,734	0.01%
2018/05/25	2	53.15	7	53.63	53.80	-5	18,330	-0.03%
2018/05/24	10	51.75	6	52.30	51.80	4	18,130	0.02%
2018/05/23	0	0.00	5	50.00	50.10	-5	18,104	-0.03%
2018/05/22	11	52.56	0	0.00	50.70	11	17,897	0.06%
2018/05/21	2	52.10	1	50.60	50.60	1	17,741	0.01%
2018/05/18	5	53.28	6	52.97	52.10	-1	17,470	-0.01%
2018/05/17	5	58.12	4	58.45	57.30	1	17,203	0.01%
2018/05/16	17	60.05	30	59.23	58.20	-13	17,002	-0.08%
2018/05/15	3	56.20	8	57.65	59.10	-5	16,351	-0.03%
2018/05/14	23	53.08	9	53.71	53.80	14	16,107	0.09%
2018/05/11	1	52.70	1	53.50	50.60	0	15,878	0.00%
2018/05/10	2	52.80	34	53.39	52.60	-32	15,750	-0.20%
2018/05/09	2	52.30	2	51.20	51.10	0	15,652	0.00%
2018/05/08	4	53.50	3	52.70	51.60	1	15,544	0.01%
2018/05/07	37	51.75	4	53.30	54.00	33	15,424	0.21%
2018/05/04	0	0.00	4	50.29	51.00	-4	15,013	-0.03%
2018/05/03	2	48.35	0	0.00	48.50	2	14,859	0.01%
2018/05/02	2	49.40	2	48.88	48.10	0	15,094	0.00%
2018/04/30	2	48.93	3	50.03	50.50	-1	15,025	-0.01%
2018/04/27	3	48.47	2	47.83	48.65	1	15,052	0.01%
2018/04/26	1	47.70	2	47.35	47.80	-1	15,154	-0.01%
2018/04/25	8	48.71	4	47.63	46.90	4	15,449	0.03%
2018/04/24	153	45.88	84	45.38	47.75	69	15,601	0.44%	大買/
2018/04/23	1	49.50	0	0.00	47.65	1	15,674	0.01%
2018/04/20	0	0.00	3	50.63	50.00	-3	16,131	-0.02%
2018/04/19	3	49.35	0	0.00	49.90	3	16,878	0.02%
2018/04/18	2	48.00	3	49.33	49.05	-1	16,811	-0.01%
2018/04/17	4	48.95	3	47.92	47.55	1	16,604	0.01%
2018/04/16	13	54.78	5	52.80	52.70	8	16,259	0.05%
2018/04/13	2	55.10	2	53.90	54.60	0	16,165	0.00%
2018/04/12	5	56.46	22	55.66	55.90	-17	16,055	-0.11%
2018/04/11	2	55.15	25	55.33	57.30	-23	16,235	-0.14%
2018/04/10	4	54.00	2	54.70	52.40	2	16,328	0.01%
2018/04/09	35	54.85	13.1	57.36	54.00	21.9	16,599	0.13%
2018/04/03	91	51.11	60	54.02	55.50	31	16,941	0.18%
2018/04/02	9	50.63	2	50.80	50.60	7	16,618	0.04%
2018/03/31	25	49.69	24	50.76	49.80	1	16,814	0.01%
2018/03/30	80	50.43	130	51.71	49.50	-50	16,775	-0.30%	大賣/
2018/03/29	4	47.28	10.3	47.81	48.35	-6.3	15,886	-0.04%
2018/03/28	158	46.33	70	47.06	46.50	88	15,454	0.57%	大買/
2018/03/27	21	44.10	70	44.84	46.40	-49	14,681	-0.33%
2018/03/26	13	41.17	19	40.29	42.20	-6	14,229	-0.04%
2018/03/23	0	0.00	39	39.69	39.50	-39	14,181	-0.27%
2018/03/22	16	41.73	19	41.94	41.00	-3	14,100	-0.02%
2018/03/21	9	40.92	17	40.74	42.00	-8	13,843	-0.06%
2018/03/20	3	40.32	0	0.00	39.75	3	13,608	0.02%
2018/03/19	10	40.28	4	40.21	40.45	6	13,536	0.04%
2018/03/16	7	40.14	5	40.27	39.60	2	13,452	0.01%
2018/03/15	5	39.57	1	39.60	39.70	4	13,402	0.03%
2018/03/14	26	40.52	24	40.80	40.30	2	13,392	0.01%
2018/03/13	15	40.06	1	39.90	39.85	14	13,261	0.11%
2018/03/12	12	40.05	16	40.49	40.20	-4	13,267	-0.03%
2018/03/09	15	39.86	12	40.20	39.40	3	13,276	0.02%
2018/03/08	0	0.00	15	39.22	40.65	-15	13,007	-0.12%
2018/03/07	19	38.46	25	38.78	37.80	-6	12,640	-0.05%
2018/03/06	2	37.75	0	0.00	37.75	2	12,779	0.02%
2018/03/05	4	38.35	2	38.00	37.50	2	13,422	0.01%
2018/03/02	3	40.17	16	39.56	39.10	-13	13,869	-0.09%
2018/03/01	15	38.73	10	39.45	39.40	5	13,587	0.04%
2018/02/27	3	37.62	1	38.15	37.00	2	13,458	0.01%
2018/02/26	4	37.65	1	37.70	37.65	3	13,563	0.02%
2018/02/23	32	37.68	35	37.60	37.65	-3	13,544	-0.02%
2018/02/22	2	35.55	32	35.61	35.65	-30	13,578	-0.22%
2018/02/21	2	34.90	2	35.50	35.50	0	13,554	0.00%
2018/02/12	4	33.33	1	33.70	33.90	3	13,482	0.02%
2018/02/09	18	31.43	22	31.89	31.85	-4	13,447	-0.03%
2018/02/08	1	33.50	5	33.43	33.20	-4	13,354	-0.03%
2018/02/07	3	34.55	4	34.90	34.60	-1	13,440	-0.01%
2018/02/06	4	34.39	0	0.00	32.35	4	13,389	0.03%
2018/02/05	6	35.10	10	35.50	35.80	-4	13,266	-0.03%
2018/02/02	4	36.95	0	0.00	36.30	4	13,266	0.03%
2018/02/01	7	36.81	6	37.33	36.60	1	13,289	0.01%
2018/01/31	12	36.77	2	37.55	36.45	10	13,308	0.08%
2018/01/30	8	38.01	1	38.15	36.90	7	13,336	0.05%
2018/01/29	12	38.73	3	39.05	38.25	9	13,305	0.07%
2018/01/26	5.4	37.79	4	38.54	38.95	1.4	13,367	0.01%
2018/01/25	48	39.06	17	39.96	37.90	31	13,386	0.23%
2018/01/24	7	38.82	4	39.08	38.70	3	13,297	0.02%
2018/01/23	53	39.55	1	38.60	38.30	52	13,411	0.39%
2018/01/22	90	39.35	3	39.97	39.40	87	13,872	0.63%
2018/01/19	30	39.25	8	39.80	39.90	22	14,166	0.16%
2018/01/18	50	39.18	75	40.03	38.90	-25	13,806	-0.18%
2018/01/17	11	38.28	27	39.38	39.70	-16	13,511	-0.12%
2018/01/16	109	37.27	135	38.03	38.55	-26	13,081	-0.20%	大買/大賣/
2018/01/15	22	36.48	103	36.25	38.10	-81	12,653	-0.64%	大賣/
2018/01/12	2	34.75	5	35.10	34.65	-3	11,733	-0.03%
2018/01/11	4	33.90	1	34.40	34.10	3	11,646	0.03%
2018/01/10	0	0.00	6	33.43	33.40	-6	11,639	-0.05%
2018/01/09	57	33.84	66	34.10	33.95	-9	11,694	-0.08%
2018/01/08	7	35.28	5	35.61	34.35	2	11,867	0.02%
2018/01/05	11	35.96	13	36.32	36.15	-2	11,897	-0.02%
2018/01/04	14	33.67	11	34.20	35.30	3	11,835	0.03%
2018/01/03	6	33.20	24	34.10	33.55	-18	11,730	-0.15%
2018/01/02	13	31.92	25	32.11	32.40	-12	11,342	-0.11%